[{"d":"2014-06-06","o":3.45,"h":3.75,"l":3.44,"c":3.44,"v":116081600},{"d":"2014-06-09","o":3.52,"h":3.56,"l":3.44,"c":3.45,"v":11470400},{"d":"2014-06-10","o":3.45,"h":3.75,"l":3.45,"c":3.75,"v":15788800},{"d":"2014-06-11","o":3.75,"h":3.97,"l":3.67,"c":3.97,"v":10568000},{"d":"2014-06-12","o":3.98,"h":4.24,"l":3.94,"c":4.12,"v":11668800},{"d":"2014-06-13","o":4.28,"h":4.5,"l":4.19,"c":4.35,"v":17051200},{"d":"2014-06-16","o":4.45,"h":4.47,"l":4.23,"c":4.47,"v":6672000},{"d":"2014-06-17","o":4.49,"h":4.54,"l":4.31,"c":4.36,"v":4457600},{"d":"2014-06-18","o":4.38,"h":4.44,"l":4.24,"c":4.31,"v":3340800},{"d":"2014-06-19","o":4.25,"h":4.3,"l":4.03,"c":4.1,"v":10425600},{"d":"2014-06-20","o":4.07,"h":4.28,"l":4.03,"c":4.07,"v":4704000},{"d":"2014-06-23","o":4.06,"h":4.22,"l":4.06,"c":4.11,"v":1864000},{"d":"2014-06-24","o":4.15,"h":4.17,"l":3.99,"c":4.02,"v":3084800},{"d":"2014-06-25","o":3.99,"h":4.08,"l":3.88,"c":4.03,"v":2979200},{"d":"2014-06-26","o":4.05,"h":4.05,"l":3.91,"c":3.99,"v":1553600},{"d":"2014-06-27","o":3.99,"h":3.99,"l":3.89,"c":3.91,"v":3915200},{"d":"2014-06-30","o":3.88,"h":4.07,"l":3.88,"c":3.9,"v":3712000},{"d":"2014-07-01","o":4.19,"h":4.8,"l":4.13,"c":4.75,"v":26531200},{"d":"2014-07-02","o":4.92,"h":5.03,"l":4.57,"c":4.71,"v":18024000},{"d":"2014-07-03","o":4.78,"h":4.85,"l":4.63,"c":4.78,"v":3902400},{"d":"2014-07-07","o":4.7,"h":4.83,"l":4.5,"c":4.51,"v":5065600},{"d":"2014-07-08","o":4.5,"h":4.5,"l":3.95,"c":4.34,"v":18859200},{"d":"2014-07-09","o":4.33,"h":4.56,"l":4.13,"c":4.49,"v":5952000},{"d":"2014-07-10","o":4.22,"h":4.38,"l":4.2,"c":4.23,"v":4748800},{"d":"2014-07-11","o":4.3,"h":4.41,"l":4.27,"c":4.35,"v":3067200},{"d":"2014-07-14","o":4.46,"h":4.5,"l":4.28,"c":4.31,"v":2096000},{"d":"2014-07-15","o":4.34,"h":4.41,"l":4.12,"c":4.17,"v":3617600},{"d":"2014-07-16","o":4.19,"h":4.25,"l":3.98,"c":4.03,"v":3963200},{"d":"2014-07-17","o":3.99,"h":4.1,"l":3.94,"c":3.98,"v":2083200},{"d":"2014-07-18","o":4,"h":4.06,"l":3.96,"c":4,"v":1979200},{"d":"2014-07-21","o":4.01,"h":4.05,"l":3.94,"c":3.95,"v":2299200},{"d":"2014-07-22","o":3.98,"h":4.18,"l":3.97,"c":4.09,"v":3774400},{"d":"2014-07-23","o":4.12,"h":4.17,"l":4.03,"c":4.05,"v":2366400},{"d":"2014-07-24","o":4.07,"h":4.14,"l":3.99,"c":4.02,"v":2921600},{"d":"2014-07-25","o":4.01,"h":4.05,"l":3.91,"c":3.98,"v":1849600},{"d":"2014-07-28","o":4.03,"h":4.03,"l":3.94,"c":3.96,"v":1078400},{"d":"2014-07-29","o":3.97,"h":4,"l":3.95,"c":3.99,"v":1702400},{"d":"2014-07-30","o":4.03,"h":4.24,"l":4,"c":4.24,"v":9729600},{"d":"2014-07-31","o":4.15,"h":4.19,"l":4.07,"c":4.13,"v":4123200},{"d":"2014-08-01","o":4.11,"h":4.22,"l":4.08,"c":4.1,"v":3099200},{"d":"2014-08-04","o":4.12,"h":4.34,"l":4.11,"c":4.33,"v":4089600},{"d":"2014-08-05","o":4.3,"h":4.56,"l":4.25,"c":4.51,"v":6438400},{"d":"2014-08-06","o":4.46,"h":4.53,"l":4.35,"c":4.43,"v":3609600},{"d":"2014-08-07","o":4.49,"h":4.54,"l":4.45,"c":4.51,"v":6601600},{"d":"2014-08-08","o":4.95,"h":4.99,"l":4.47,"c":4.5,"v":22822400},{"d":"2014-08-11","o":4.54,"h":4.59,"l":4.21,"c":4.37,"v":11841600},{"d":"2014-08-12","o":4.34,"h":4.48,"l":4.34,"c":4.44,"v":3568000},{"d":"2014-08-13","o":4.45,"h":4.5,"l":4.33,"c":4.36,"v":4376000},{"d":"2014-08-14","o":4.36,"h":4.48,"l":4.3,"c":4.43,"v":4265600},{"d":"2014-08-15","o":4.46,"h":4.46,"l":4.34,"c":4.36,"v":2265600},{"d":"2014-08-18","o":4.43,"h":4.46,"l":4.33,"c":4.41,"v":2814400},{"d":"2014-08-19","o":4.42,"h":4.7,"l":4.39,"c":4.69,"v":7649600},{"d":"2014-08-20","o":4.65,"h":4.83,"l":4.56,"c":4.78,"v":6334400},{"d":"2014-08-21","o":4.74,"h":4.9,"l":4.71,"c":4.83,"v":6964800},{"d":"2014-08-22","o":4.78,"h":4.81,"l":4.7,"c":4.73,"v":2841600},{"d":"2014-08-25","o":4.75,"h":4.84,"l":4.68,"c":4.72,"v":2838400},{"d":"2014-08-26","o":4.72,"h":4.8,"l":4.67,"c":4.76,"v":2603200},{"d":"2014-08-27","o":4.75,"h":5.22,"l":4.75,"c":5.2,"v":11587200},{"d":"2014-08-28","o":5.18,"h":5.24,"l":5.1,"c":5.22,"v":5492800},{"d":"2014-08-29","o":5.31,"h":5.36,"l":5.17,"c":5.24,"v":5288000},{"d":"2014-09-02","o":5.32,"h":5.42,"l":5.26,"c":5.38,"v":5273600},{"d":"2014-09-03","o":5.45,"h":5.47,"l":5.31,"c":5.35,"v":5364800},{"d":"2014-09-04","o":5.34,"h":5.58,"l":5.32,"c":5.47,"v":5163200},{"d":"2014-09-05","o":5.46,"h":5.71,"l":5.38,"c":5.7,"v":3756800},{"d":"2014-09-08","o":5.7,"h":5.87,"l":5.36,"c":5.48,"v":11846400},{"d":"2014-09-09","o":5.5,"h":5.56,"l":5.24,"c":5.27,"v":5438400},{"d":"2014-09-10","o":5.31,"h":5.55,"l":5.2,"c":5.55,"v":5292800},{"d":"2014-09-11","o":5.51,"h":5.68,"l":5.48,"c":5.55,"v":2881600},{"d":"2014-09-12","o":5.56,"h":5.59,"l":5.31,"c":5.39,"v":3121600},{"d":"2014-09-15","o":5.46,"h":5.52,"l":5.16,"c":5.18,"v":6560000},{"d":"2014-09-16","o":5.14,"h":5.33,"l":5.05,"c":5.25,"v":4296000},{"d":"2014-09-17","o":5.3,"h":5.37,"l":5.2,"c":5.22,"v":3212800},{"d":"2014-09-18","o":5.28,"h":5.4,"l":5.25,"c":5.38,"v":3768000},{"d":"2014-09-19","o":5.43,"h":5.48,"l":5.31,"c":5.48,"v":8355200},{"d":"2014-09-22","o":5.43,"h":5.54,"l":5.22,"c":5.24,"v":7270400},{"d":"2014-09-23","o":5.22,"h":5.39,"l":5.19,"c":5.28,"v":4716800},{"d":"2014-09-24","o":5.2,"h":5.49,"l":5.2,"c":5.44,"v":4486400},{"d":"2014-09-25","o":5.42,"h":5.53,"l":5.24,"c":5.27,"v":5272000},{"d":"2014-09-26","o":5.27,"h":5.37,"l":5.27,"c":5.32,"v":4633600},{"d":"2014-09-29","o":5.28,"h":5.86,"l":5.25,"c":5.83,"v":12164800},{"d":"2014-09-30","o":5.85,"h":5.93,"l":5.41,"c":5.52,"v":17620800},{"d":"2014-10-01","o":5.5,"h":5.53,"l":5.2,"c":5.25,"v":9644800},{"d":"2014-10-02","o":5.28,"h":5.32,"l":4.98,"c":5.26,"v":7670400},{"d":"2014-10-03","o":5.36,"h":5.44,"l":5.22,"c":5.36,"v":5515200},{"d":"2014-10-06","o":5.37,"h":5.41,"l":5.18,"c":5.29,"v":5784000},{"d":"2014-10-07","o":5.2,"h":5.28,"l":5.14,"c":5.18,"v":7203200},{"d":"2014-10-08","o":5.27,"h":5.56,"l":5.19,"c":5.53,"v":9478400},{"d":"2014-10-09","o":5.53,"h":5.64,"l":5.29,"c":5.36,"v":8337600},{"d":"2014-10-10","o":5.29,"h":5.42,"l":4.86,"c":4.88,"v":21908800},{"d":"2014-10-13","o":4.91,"h":4.98,"l":4.58,"c":4.61,"v":9667200},{"d":"2014-10-14","o":4.62,"h":4.71,"l":4.39,"c":4.59,"v":11139200},{"d":"2014-10-15","o":4.56,"h":4.73,"l":4.44,"c":4.69,"v":9668800},{"d":"2014-10-16","o":4.66,"h":4.76,"l":4.59,"c":4.66,"v":9387200},{"d":"2014-10-17","o":4.75,"h":4.84,"l":4.74,"c":4.8,"v":10369600},{"d":"2014-10-20","o":4.84,"h":4.95,"l":4.71,"c":4.77,"v":4688000},{"d":"2014-10-21","o":4.89,"h":4.9,"l":4.8,"c":4.84,"v":5572800},{"d":"2014-10-22","o":4.88,"h":4.88,"l":4.48,"c":4.51,"v":7980800},{"d":"2014-10-23","o":4.58,"h":4.71,"l":4.52,"c":4.61,"v":8112000},{"d":"2014-10-24","o":4.61,"h":4.69,"l":4.55,"c":4.68,"v":4473600},{"d":"2014-10-27","o":4.67,"h":4.67,"l":4.57,"c":4.59,"v":3284800},{"d":"2014-10-28","o":4.6,"h":4.64,"l":4.53,"c":4.61,"v":6921600},{"d":"2014-10-29","o":4.62,"h":4.72,"l":4.51,"c":4.56,"v":5096000},{"d":"2014-10-30","o":4.58,"h":4.69,"l":4.57,"c":4.62,"v":4926400},{"d":"2014-10-31","o":4.68,"h":5.18,"l":4.66,"c":5.08,"v":10361600},{"d":"2014-11-03","o":5.3,"h":5.38,"l":5.09,"c":5.36,"v":8017600},{"d":"2014-11-04","o":5.36,"h":5.45,"l":5.16,"c":5.4,"v":9254400},{"d":"2014-11-05","o":5.58,"h":5.62,"l":5.17,"c":5.26,"v":12171200},{"d":"2014-11-06","o":5.34,"h":5.46,"l":5.2,"c":5.45,"v":11552000},{"d":"2014-11-07","o":4.93,"h":5.07,"l":4.78,"c":4.86,"v":26412800},{"d":"2014-11-10","o":4.88,"h":5.02,"l":4.79,"c":4.8,"v":12016000},{"d":"2014-11-11","o":4.66,"h":4.96,"l":4.62,"c":4.92,"v":23788800},{"d":"2014-11-12","o":4.92,"h":4.96,"l":4.78,"c":4.83,"v":9134400},{"d":"2014-11-13","o":4.81,"h":4.92,"l":4.76,"c":4.81,"v":6043200},{"d":"2014-11-14","o":4.81,"h":4.86,"l":4.78,"c":4.86,"v":5188800},{"d":"2014-11-17","o":4.79,"h":4.82,"l":4.74,"c":4.79,"v":5948800},{"d":"2014-11-18","o":4.79,"h":4.84,"l":4.77,"c":4.8,"v":5060800},{"d":"2014-11-19","o":4.76,"h":4.83,"l":4.76,"c":4.81,"v":6099200},{"d":"2014-11-20","o":4.77,"h":4.77,"l":4.67,"c":4.7,"v":9616000},{"d":"2014-11-21","o":4.72,"h":4.77,"l":4.63,"c":4.63,"v":6756800},{"d":"2014-11-24","o":4.64,"h":4.67,"l":4.54,"c":4.56,"v":6808000},{"d":"2014-11-25","o":4.58,"h":4.68,"l":4.56,"c":4.61,"v":6752000},{"d":"2014-11-26","o":4.68,"h":4.87,"l":4.65,"c":4.76,"v":8448000},{"d":"2014-11-28","o":4.79,"h":4.81,"l":4.72,"c":4.74,"v":3308800},{"d":"2014-12-01","o":4.62,"h":4.71,"l":4.46,"c":4.47,"v":11739200},{"d":"2014-12-02","o":4.47,"h":4.53,"l":4.22,"c":4.34,"v":16875200},{"d":"2014-12-03","o":4.34,"h":4.56,"l":4.33,"c":4.54,"v":17323200},{"d":"2014-12-04","o":4.54,"h":4.62,"l":4.48,"c":4.6,"v":5374400},{"d":"2014-12-05","o":4.58,"h":4.66,"l":4.23,"c":4.26,"v":29648000},{"d":"2014-12-08","o":4.23,"h":4.23,"l":3.7,"c":4.05,"v":47558400},{"d":"2014-12-09","o":3.97,"h":4.15,"l":3.96,"c":4.14,"v":12030400},{"d":"2014-12-10","o":4.12,"h":4.14,"l":4.05,"c":4.07,"v":10113600},{"d":"2014-12-11","o":4.09,"h":4.26,"l":4.09,"c":4.24,"v":11192000},{"d":"2014-12-12","o":4.16,"h":4.29,"l":4.12,"c":4.25,"v":10185600},{"d":"2014-12-15","o":4.2,"h":4.24,"l":4.18,"c":4.21,"v":7972800},{"d":"2014-12-16","o":4.19,"h":4.3,"l":4.16,"c":4.27,"v":9600000},{"d":"2014-12-17","o":4.26,"h":4.34,"l":4.18,"c":4.2,"v":9705600},{"d":"2014-12-18","o":4.24,"h":4.27,"l":4.12,"c":4.17,"v":17916800},{"d":"2014-12-19","o":4.21,"h":4.31,"l":4.14,"c":4.16,"v":10072000},{"d":"2014-12-22","o":4.13,"h":4.15,"l":3.98,"c":4.08,"v":11803200},{"d":"2014-12-23","o":4.08,"h":4.12,"l":3.97,"c":4.04,"v":8632000},{"d":"2014-12-24","o":4.06,"h":4.08,"l":4.03,"c":4.06,"v":4390400},{"d":"2014-12-26","o":4.11,"h":4.11,"l":3.99,"c":4.08,"v":6174400},{"d":"2014-12-29","o":4.08,"h":4.1,"l":3.83,"c":3.85,"v":12268800},{"d":"2014-12-30","o":3.82,"h":3.91,"l":3.77,"c":3.79,"v":9676800},{"d":"2014-12-31","o":3.79,"h":3.87,"l":3.79,"c":3.8,"v":5713600},{"d":"2015-01-02","o":3.8,"h":3.93,"l":3.76,"c":3.92,"v":5928000},{"d":"2015-01-05","o":3.94,"h":4.05,"l":3.88,"c":3.99,"v":7505600},{"d":"2015-01-06","o":4,"h":4.06,"l":3.89,"c":3.99,"v":5769600},{"d":"2015-01-07","o":4.02,"h":4.09,"l":4,"c":4.07,"v":6560000},{"d":"2015-01-08","o":4.11,"h":4.18,"l":4.05,"c":4.13,"v":7592000},{"d":"2015-01-09","o":4.13,"h":4.17,"l":4.1,"c":4.15,"v":4044800},{"d":"2015-01-12","o":4.13,"h":4.15,"l":4.09,"c":4.13,"v":6982400},{"d":"2015-01-13","o":4.13,"h":4.13,"l":4,"c":4.08,"v":9892800},{"d":"2015-01-14","o":4.03,"h":4.07,"l":4,"c":4.07,"v":5603200},{"d":"2015-01-15","o":4.1,"h":4.11,"l":3.94,"c":3.95,"v":7048000},{"d":"2015-01-16","o":3.9,"h":4.05,"l":3.89,"c":4.03,"v":5892800},{"d":"2015-01-20","o":4.03,"h":4.1,"l":4,"c":4.09,"v":4502400},{"d":"2015-01-21","o":4.09,"h":4.14,"l":4,"c":4.02,"v":4051200},{"d":"2015-01-22","o":4.01,"h":4.03,"l":3.92,"c":3.97,"v":6035200},{"d":"2015-01-23","o":3.97,"h":4.04,"l":3.93,"c":3.96,"v":7528000},{"d":"2015-01-26","o":3.96,"h":4.02,"l":3.89,"c":4.02,"v":4984000},{"d":"2015-01-27","o":3.99,"h":4.01,"l":3.92,"c":3.98,"v":2659200},{"d":"2015-01-28","o":4.01,"h":4.14,"l":3.98,"c":4.09,"v":8492800},{"d":"2015-01-29","o":4.11,"h":4.18,"l":3.85,"c":3.97,"v":10254400},{"d":"2015-01-30","o":3.91,"h":3.96,"l":3.89,"c":3.94,"v":7308800},{"d":"2015-02-02","o":3.93,"h":3.99,"l":3.84,"c":3.92,"v":6596800},{"d":"2015-02-03","o":3.91,"h":3.96,"l":3.91,"c":3.92,"v":3865600},{"d":"2015-02-04","o":3.84,"h":3.87,"l":3.74,"c":3.8,"v":10571200},{"d":"2015-02-05","o":3.8,"h":3.87,"l":3.76,"c":3.78,"v":4009600},{"d":"2015-02-06","o":3.78,"h":3.78,"l":3.51,"c":3.54,"v":13984000},{"d":"2015-02-09","o":3.53,"h":3.75,"l":3.53,"c":3.75,"v":9756800},{"d":"2015-02-10","o":3.75,"h":4.12,"l":3.73,"c":3.94,"v":19624000},{"d":"2015-02-11","o":3.91,"h":3.94,"l":3.79,"c":3.84,"v":5456000},{"d":"2015-02-12","o":3.87,"h":3.87,"l":3.76,"c":3.81,"v":6348800},{"d":"2015-02-13","o":3.81,"h":4,"l":3.8,"c":3.93,"v":5113600},{"d":"2015-02-17","o":3.99,"h":4.06,"l":3.96,"c":4,"v":3665600},{"d":"2015-02-18","o":3.99,"h":4.07,"l":3.91,"c":4.07,"v":5804800},{"d":"2015-02-19","o":4.09,"h":4.25,"l":4.08,"c":4.25,"v":18987200},{"d":"2015-02-20","o":4.51,"h":4.62,"l":4.24,"c":4.28,"v":56768000},{"d":"2015-02-23","o":4.37,"h":4.46,"l":4.27,"c":4.32,"v":17300800},{"d":"2015-02-24","o":4.25,"h":4.28,"l":4.14,"c":4.15,"v":31369600},{"d":"2015-02-25","o":4.15,"h":4.26,"l":4.14,"c":4.19,"v":15924800},{"d":"2015-02-26","o":4.21,"h":4.3,"l":4.2,"c":4.3,"v":13488000},{"d":"2015-02-27","o":4.3,"h":4.38,"l":4.28,"c":4.33,"v":11649600},{"d":"2015-03-02","o":4.31,"h":4.37,"l":4.26,"c":4.32,"v":8489600},{"d":"2015-03-03","o":4.31,"h":4.38,"l":4.25,"c":4.34,"v":12462400},{"d":"2015-03-04","o":4.3,"h":4.32,"l":4.2,"c":4.21,"v":9971200},{"d":"2015-03-05","o":4.23,"h":4.35,"l":4.2,"c":4.33,"v":11256000},{"d":"2015-03-06","o":4.28,"h":4.31,"l":4.18,"c":4.24,"v":8779200},{"d":"2015-03-09","o":4.26,"h":4.31,"l":4.23,"c":4.28,"v":10720000},{"d":"2015-03-10","o":4.25,"h":4.28,"l":4.24,"c":4.25,"v":5787200},{"d":"2015-03-11","o":4.29,"h":4.31,"l":4.23,"c":4.3,"v":7923200},{"d":"2015-03-12","o":4.28,"h":4.35,"l":4.25,"c":4.31,"v":6860800},{"d":"2015-03-13","o":4.3,"h":4.34,"l":4.28,"c":4.32,"v":13092800},{"d":"2015-03-16","o":4.31,"h":4.48,"l":4.3,"c":4.47,"v":19681600},{"d":"2015-03-17","o":4.48,"h":4.64,"l":4.46,"c":4.6,"v":30163200},{"d":"2015-03-18","o":4.64,"h":4.65,"l":4.55,"c":4.64,"v":13438400},{"d":"2015-03-19","o":4.62,"h":4.66,"l":4.54,"c":4.58,"v":13619200},{"d":"2015-03-20","o":4.6,"h":4.61,"l":4.46,"c":4.49,"v":41430400},{"d":"2015-03-23","o":4.49,"h":4.58,"l":4.43,"c":4.54,"v":8641600},{"d":"2015-03-24","o":4.46,"h":4.48,"l":4.38,"c":4.38,"v":17152000},{"d":"2015-03-25","o":4.41,"h":4.42,"l":4.24,"c":4.3,"v":11292800},{"d":"2015-03-26","o":4.21,"h":4.32,"l":4.18,"c":4.3,"v":9828800},{"d":"2015-03-27","o":4.26,"h":4.32,"l":4.22,"c":4.24,"v":4923200},{"d":"2015-03-30","o":4.26,"h":4.29,"l":4.19,"c":4.28,"v":5316800},{"d":"2015-03-31","o":4.27,"h":4.42,"l":4.19,"c":4.41,"v":9780800},{"d":"2015-04-01","o":4.36,"h":4.39,"l":4.26,"c":4.35,"v":9779200},{"d":"2015-04-02","o":4.21,"h":4.22,"l":4.09,"c":4.13,"v":27867200},{"d":"2015-04-06","o":4.13,"h":4.17,"l":4.08,"c":4.11,"v":10214400},{"d":"2015-04-07","o":4.12,"h":4.2,"l":4.11,"c":4.14,"v":6568000},{"d":"2015-04-08","o":4.14,"h":4.16,"l":4.05,"c":4.13,"v":6628800},{"d":"2015-04-09","o":4.11,"h":4.2,"l":4.08,"c":4.1,"v":5443200},{"d":"2015-04-10","o":4.1,"h":4.11,"l":4.02,"c":4.08,"v":8753600},{"d":"2015-04-13","o":4.09,"h":4.17,"l":4.09,"c":4.13,"v":6728000},{"d":"2015-04-14","o":4.12,"h":4.2,"l":4.12,"c":4.14,"v":6212800},{"d":"2015-04-15","o":4.16,"h":4.24,"l":4.12,"c":4.24,"v":8428800},{"d":"2015-04-16","o":4.22,"h":4.23,"l":4.09,"c":4.1,"v":7736000},{"d":"2015-04-17","o":4.08,"h":4.11,"l":4.05,"c":4.06,"v":7819200},{"d":"2015-04-20","o":4.09,"h":4.11,"l":3.98,"c":4.07,"v":8553600},{"d":"2015-04-21","o":4.09,"h":4.2,"l":4.09,"c":4.12,"v":6907200},{"d":"2015-04-22","o":4.12,"h":4.16,"l":4.08,"c":4.14,"v":4022400},{"d":"2015-04-23","o":4.13,"h":4.18,"l":4.09,"c":4.13,"v":5262400},{"d":"2015-04-24","o":4.19,"h":4.34,"l":4.12,"c":4.15,"v":5110400},{"d":"2015-04-27","o":4.17,"h":4.18,"l":4.03,"c":4.04,"v":6316800},{"d":"2015-04-28","o":4.05,"h":4.15,"l":3.98,"c":4.11,"v":5337600},{"d":"2015-04-29","o":4.1,"h":4.13,"l":4.03,"c":4.05,"v":9646400},{"d":"2015-04-30","o":4.03,"h":4.06,"l":3.99,"c":4,"v":5598400},{"d":"2015-05-01","o":4.01,"h":4.05,"l":3.95,"c":4.04,"v":4470400},{"d":"2015-05-04","o":4.01,"h":4.08,"l":3.99,"c":4.04,"v":4988800},{"d":"2015-05-05","o":4.04,"h":4.06,"l":3.97,"c":3.99,"v":4185600},{"d":"2015-05-06","o":4,"h":4.04,"l":3.95,"c":3.97,"v":5073600},{"d":"2015-05-07","o":3.97,"h":4.1,"l":3.97,"c":4.06,"v":4372800},{"d":"2015-05-08","o":4.07,"h":4.12,"l":4.06,"c":4.11,"v":3857600},{"d":"2015-05-11","o":4.12,"h":4.24,"l":4.11,"c":4.23,"v":4595200},{"d":"2015-05-12","o":4.19,"h":4.22,"l":4.09,"c":4.12,"v":12529600},{"d":"2015-05-13","o":4.14,"h":4.16,"l":4.13,"c":4.14,"v":7345600},{"d":"2015-05-14","o":4.19,"h":4.31,"l":4.13,"c":4.31,"v":21648000},{"d":"2015-05-15","o":4.15,"h":4.21,"l":4,"c":4.09,"v":34032000},{"d":"2015-05-18","o":4.09,"h":4.24,"l":4.07,"c":4.23,"v":11846400},{"d":"2015-05-19","o":4.24,"h":4.28,"l":4.19,"c":4.22,"v":7974400},{"d":"2015-05-20","o":4.22,"h":4.24,"l":4.18,"c":4.22,"v":7720000},{"d":"2015-05-21","o":4.22,"h":4.28,"l":4.2,"c":4.24,"v":8187200},{"d":"2015-05-22","o":4.24,"h":4.31,"l":4.24,"c":4.3,"v":7324800},{"d":"2015-05-26","o":4.31,"h":4.36,"l":4.27,"c":4.3,"v":16016000},{"d":"2015-05-27","o":4.28,"h":4.31,"l":4.25,"c":4.26,"v":7131200},{"d":"2015-05-28","o":4.27,"h":4.34,"l":4.25,"c":4.32,"v":6488000},{"d":"2015-05-29","o":4.32,"h":4.37,"l":4.3,"c":4.37,"v":12728000},{"d":"2015-06-01","o":4.37,"h":4.38,"l":4.33,"c":4.36,"v":8064000},{"d":"2015-06-02","o":4.36,"h":4.48,"l":4.32,"c":4.48,"v":12590400},{"d":"2015-06-03","o":4.51,"h":4.68,"l":4.48,"c":4.68,"v":27473600},{"d":"2015-06-04","o":4.66,"h":4.68,"l":4.6,"c":4.62,"v":10876800},{"d":"2015-06-05","o":4.6,"h":4.87,"l":4.59,"c":4.82,"v":22761600},{"d":"2015-06-08","o":4.88,"h":4.96,"l":4.82,"c":4.92,"v":18182400},{"d":"2015-06-09","o":4.93,"h":4.99,"l":4.89,"c":4.99,"v":10587200},{"d":"2015-06-10","o":4.99,"h":5.09,"l":4.91,"c":5.06,"v":20443200},{"d":"2015-06-11","o":5.09,"h":5.11,"l":4.97,"c":5.02,"v":9638400},{"d":"2015-06-12","o":4.99,"h":5.11,"l":4.92,"c":5.07,"v":12136000},{"d":"2015-06-15","o":5.06,"h":5.25,"l":5.02,"c":5.2,"v":15883200},{"d":"2015-06-16","o":5.22,"h":5.36,"l":5.21,"c":5.31,"v":15590400},{"d":"2015-06-17","o":5.37,"h":5.41,"l":5.26,"c":5.36,"v":14062400},{"d":"2015-06-18","o":5.39,"h":5.49,"l":5.37,"c":5.44,"v":17123200},{"d":"2015-06-19","o":5.44,"h":5.47,"l":5.38,"c":5.42,"v":18534400},{"d":"2015-06-22","o":5.44,"h":5.52,"l":5.36,"c":5.48,"v":12691200},{"d":"2015-06-23","o":5.47,"h":5.52,"l":5.43,"c":5.47,"v":9385600},{"d":"2015-06-24","o":5.48,"h":5.53,"l":5.35,"c":5.45,"v":11857600},{"d":"2015-06-25","o":5.48,"h":5.48,"l":5.32,"c":5.34,"v":12801600},{"d":"2015-06-26","o":5.28,"h":5.3,"l":5.09,"c":5.14,"v":45179200},{"d":"2015-06-29","o":5.06,"h":5.2,"l":5.03,"c":5.06,"v":17088000},{"d":"2015-06-30","o":5.12,"h":5.16,"l":5.08,"c":5.11,"v":10336000},{"d":"2015-07-01","o":5.16,"h":5.22,"l":5.1,"c":5.11,"v":9588800},{"d":"2015-07-02","o":5.14,"h":5.19,"l":5.09,"c":5.12,"v":8182400},{"d":"2015-07-06","o":5.09,"h":5.14,"l":5.01,"c":5.05,"v":12956800},{"d":"2015-07-07","o":5.06,"h":5.12,"l":4.79,"c":4.99,"v":16100800},{"d":"2015-07-08","o":4.96,"h":4.96,"l":4.81,"c":4.84,"v":11768000},{"d":"2015-07-09","o":4.93,"h":4.96,"l":4.88,"c":4.89,"v":7443200},{"d":"2015-07-10","o":4.96,"h":5.05,"l":4.92,"c":5.03,"v":6366400},{"d":"2015-07-13","o":5.07,"h":5.1,"l":4.91,"c":4.97,"v":7883200},{"d":"2015-07-14","o":5.02,"h":5.13,"l":4.97,"c":5.1,"v":7654400},{"d":"2015-07-15","o":5.09,"h":5.18,"l":5.08,"c":5.12,"v":8049600},{"d":"2015-07-16","o":5.18,"h":5.29,"l":5.13,"c":5.25,"v":12512000},{"d":"2015-07-17","o":5.27,"h":5.3,"l":5.24,"c":5.29,"v":7438400},{"d":"2015-07-20","o":5.31,"h":5.39,"l":5.22,"c":5.25,"v":8249600},{"d":"2015-07-21","o":5.27,"h":5.29,"l":5.19,"c":5.22,"v":5600000},{"d":"2015-07-22","o":5.19,"h":5.36,"l":5.17,"c":5.32,"v":9177600},{"d":"2015-07-23","o":5.32,"h":5.52,"l":5.24,"c":5.26,"v":13084800},{"d":"2015-07-24","o":5.31,"h":5.42,"l":5.28,"c":5.3,"v":7174400},{"d":"2015-07-27","o":5.33,"h":5.33,"l":5.14,"c":5.17,"v":5595200},{"d":"2015-07-28","o":5.18,"h":5.24,"l":5.03,"c":5.05,"v":10329600},{"d":"2015-07-29","o":5.06,"h":5.12,"l":4.94,"c":5.03,"v":11745600},{"d":"2015-07-30","o":5.03,"h":5.32,"l":4.99,"c":5.31,"v":8716800},{"d":"2015-07-31","o":5.36,"h":5.36,"l":5.23,"c":5.28,"v":9456000},{"d":"2015-08-03","o":5.27,"h":5.29,"l":5.2,"c":5.29,"v":6387200},{"d":"2015-08-04","o":5.26,"h":5.28,"l":5.14,"c":5.18,"v":7099200},{"d":"2015-08-05","o":5.2,"h":5.35,"l":5.2,"c":5.29,"v":7136000},{"d":"2015-08-06","o":5.25,"h":5.3,"l":5.08,"c":5.1,"v":19248000},{"d":"2015-08-07","o":5.17,"h":5.47,"l":5.11,"c":5.26,"v":35940800},{"d":"2015-08-10","o":5.28,"h":5.34,"l":5.11,"c":5.22,"v":12678400},{"d":"2015-08-11","o":5.17,"h":5.23,"l":4.9,"c":4.97,"v":12688000},{"d":"2015-08-12","o":4.95,"h":5.06,"l":4.88,"c":5.02,"v":9564800},{"d":"2015-08-13","o":5.03,"h":5.12,"l":5.02,"c":5.09,"v":5235200},{"d":"2015-08-14","o":5.08,"h":5.12,"l":4.99,"c":5.05,"v":5524800},{"d":"2015-08-17","o":4.99,"h":5.16,"l":4.97,"c":5.12,"v":5345600},{"d":"2015-08-18","o":5.12,"h":5.12,"l":4.99,"c":4.99,"v":6406400},{"d":"2015-08-19","o":4.89,"h":5.04,"l":4.86,"c":4.97,"v":6328000},{"d":"2015-08-20","o":4.95,"h":4.97,"l":4.62,"c":4.63,"v":10708800},{"d":"2015-08-21","o":4.55,"h":4.77,"l":4.45,"c":4.62,"v":13649600},{"d":"2015-08-24","o":4.38,"h":4.48,"l":3.96,"c":4.48,"v":19998400},{"d":"2015-08-25","o":4.57,"h":4.68,"l":4.5,"c":4.5,"v":6513600},{"d":"2015-08-26","o":4.6,"h":4.68,"l":4.53,"c":4.67,"v":8776000},{"d":"2015-08-27","o":4.69,"h":4.79,"l":4.64,"c":4.7,"v":6718400},{"d":"2015-08-28","o":4.75,"h":4.81,"l":4.67,"c":4.77,"v":4724800},{"d":"2015-08-31","o":4.74,"h":4.77,"l":4.64,"c":4.67,"v":4928000},{"d":"2015-09-01","o":4.58,"h":4.66,"l":4.48,"c":4.49,"v":10070400},{"d":"2015-09-02","o":4.56,"h":4.61,"l":4.41,"c":4.57,"v":11275200},{"d":"2015-09-03","o":4.61,"h":4.68,"l":4.57,"c":4.62,"v":9427200},{"d":"2015-09-04","o":4.57,"h":4.71,"l":4.57,"c":4.68,"v":9270400},{"d":"2015-09-08","o":4.73,"h":4.92,"l":4.71,"c":4.89,"v":12852800},{"d":"2015-09-09","o":4.91,"h":4.91,"l":4.61,"c":4.63,"v":12732800},{"d":"2015-09-10","o":4.61,"h":4.65,"l":4.35,"c":4.37,"v":18720000},{"d":"2015-09-11","o":4.32,"h":4.33,"l":3.82,"c":4.03,"v":55283200},{"d":"2015-09-14","o":4.09,"h":4.16,"l":3.92,"c":3.95,"v":24089600},{"d":"2015-09-15","o":4,"h":4.08,"l":3.88,"c":3.97,"v":15697600},{"d":"2015-09-16","o":4,"h":4.02,"l":3.89,"c":3.97,"v":17070400},{"d":"2015-09-17","o":3.98,"h":4.12,"l":3.97,"c":4.05,"v":17904000},{"d":"2015-09-18","o":4.02,"h":4.25,"l":4.02,"c":4.18,"v":36779200},{"d":"2015-09-21","o":4.23,"h":4.24,"l":4.07,"c":4.17,"v":18227200},{"d":"2015-09-22","o":4.1,"h":4.19,"l":4.07,"c":4.15,"v":15326400},{"d":"2015-09-23","o":4.14,"h":4.15,"l":4.06,"c":4.09,"v":13520000},{"d":"2015-09-24","o":4.1,"h":4.12,"l":3.97,"c":4.06,"v":16828800},{"d":"2015-09-25","o":4.08,"h":4.11,"l":3.94,"c":3.97,"v":11515200},{"d":"2015-09-28","o":3.97,"h":4.05,"l":3.83,"c":3.89,"v":19059200},{"d":"2015-09-29","o":3.91,"h":3.95,"l":3.76,"c":3.8,"v":8249600},{"d":"2015-09-30","o":3.83,"h":3.85,"l":3.78,"c":3.82,"v":8012800},{"d":"2015-10-01","o":3.82,"h":3.86,"l":3.73,"c":3.81,"v":11356800},{"d":"2015-10-02","o":3.78,"h":3.93,"l":3.77,"c":3.92,"v":8593600},{"d":"2015-10-05","o":3.97,"h":4.03,"l":3.95,"c":3.99,"v":10865600},{"d":"2015-10-06","o":3.98,"h":4.31,"l":3.86,"c":4.21,"v":27552000},{"d":"2015-10-07","o":4.21,"h":4.31,"l":4.11,"c":4.19,"v":13128000},{"d":"2015-10-08","o":4.16,"h":4.23,"l":4.1,"c":4.17,"v":7184000},{"d":"2015-10-09","o":4.19,"h":4.22,"l":4.09,"c":4.2,"v":6387200},{"d":"2015-10-12","o":4.2,"h":4.23,"l":4.11,"c":4.16,"v":7990400},{"d":"2015-10-13","o":4.11,"h":4.25,"l":4.1,"c":4.1,"v":7891200},{"d":"2015-10-14","o":4.11,"h":4.13,"l":4.05,"c":4.06,"v":7430400},{"d":"2015-10-15","o":4.14,"h":4.25,"l":4.11,"c":4.21,"v":7817600},{"d":"2015-10-16","o":4.22,"h":4.24,"l":4.18,"c":4.22,"v":4502400},{"d":"2015-10-19","o":4.22,"h":4.24,"l":4.11,"c":4.12,"v":4937600},{"d":"2015-10-20","o":4.12,"h":4.21,"l":4.02,"c":4.04,"v":9675200},{"d":"2015-10-21","o":4.06,"h":4.08,"l":3.94,"c":4.03,"v":7411200},{"d":"2015-10-22","o":4.02,"h":4.23,"l":4.02,"c":4.2,"v":8251200},{"d":"2015-10-23","o":4.24,"h":4.31,"l":4.21,"c":4.28,"v":9729600},{"d":"2015-10-26","o":4.26,"h":4.29,"l":4.21,"c":4.25,"v":3590400},{"d":"2015-10-27","o":4.23,"h":4.3,"l":4.1,"c":4.12,"v":6284800},{"d":"2015-10-28","o":4.12,"h":4.18,"l":4.07,"c":4.13,"v":8334400},{"d":"2015-10-29","o":4.1,"h":4.12,"l":4.03,"c":4.07,"v":9368000},{"d":"2015-10-30","o":4.1,"h":4.14,"l":4.01,"c":4.03,"v":7828800},{"d":"2015-11-02","o":3.91,"h":3.95,"l":3.67,"c":3.87,"v":18838400},{"d":"2015-11-03","o":3.87,"h":3.91,"l":3.77,"c":3.89,"v":13908800},{"d":"2015-11-04","o":3.9,"h":3.97,"l":3.89,"c":3.94,"v":9483200},{"d":"2015-11-05","o":3.92,"h":3.94,"l":3.84,"c":3.87,"v":19638400},{"d":"2015-11-06","o":4.07,"h":4.5,"l":4.05,"c":4.4,"v":49432000},{"d":"2015-11-09","o":4.44,"h":4.54,"l":4.1,"c":4.31,"v":19708800},{"d":"2015-11-10","o":4.28,"h":4.31,"l":4.24,"c":4.31,"v":7708800},{"d":"2015-11-11","o":4.31,"h":4.31,"l":4.2,"c":4.2,"v":6798400},{"d":"2015-11-12","o":4.19,"h":4.23,"l":4.09,"c":4.12,"v":7369600},{"d":"2015-11-13","o":4.1,"h":4.15,"l":4.04,"c":4.07,"v":7014400},{"d":"2015-11-16","o":4.07,"h":4.25,"l":4.05,"c":4.24,"v":6784000},{"d":"2015-11-17","o":4.24,"h":4.37,"l":4.22,"c":4.32,"v":10918400},{"d":"2015-11-18","o":4.3,"h":4.36,"l":4.27,"c":4.36,"v":7742400},{"d":"2015-11-19","o":4.34,"h":4.48,"l":4.32,"c":4.46,"v":8657600},{"d":"2015-11-20","o":4.47,"h":4.55,"l":4.45,"c":4.46,"v":7976000},{"d":"2015-11-23","o":4.46,"h":4.64,"l":4.45,"c":4.62,"v":10872000},{"d":"2015-11-24","o":4.59,"h":4.69,"l":4.57,"c":4.67,"v":7732800},{"d":"2015-11-25","o":4.66,"h":4.68,"l":4.56,"c":4.61,"v":7417600},{"d":"2015-11-27","o":4.62,"h":4.62,"l":4.53,"c":4.56,"v":2212800},{"d":"2015-11-30","o":4.6,"h":4.62,"l":4.55,"c":4.59,"v":6648000},{"d":"2015-12-01","o":4.61,"h":4.66,"l":4.51,"c":4.64,"v":4728000},{"d":"2015-12-02","o":4.66,"h":4.74,"l":4.63,"c":4.71,"v":6960000},{"d":"2015-12-03","o":4.71,"h":4.75,"l":4.68,"c":4.7,"v":8665600},{"d":"2015-12-04","o":4.7,"h":4.7,"l":4.54,"c":4.64,"v":4382400},{"d":"2015-12-07","o":4.62,"h":4.68,"l":4.55,"c":4.64,"v":6091200},{"d":"2015-12-08","o":4.58,"h":4.61,"l":4.47,"c":4.57,"v":7284800},{"d":"2015-12-09","o":4.59,"h":4.61,"l":4.47,"c":4.49,"v":4766400},{"d":"2015-12-10","o":4.53,"h":4.54,"l":4.36,"c":4.41,"v":5216000},{"d":"2015-12-11","o":4.38,"h":4.43,"l":4.21,"c":4.22,"v":7910400},{"d":"2015-12-14","o":4.24,"h":4.54,"l":4.23,"c":4.4,"v":16822400},{"d":"2015-12-15","o":4.42,"h":4.52,"l":4.38,"c":4.49,"v":8582400},{"d":"2015-12-16","o":4.46,"h":4.52,"l":4.39,"c":4.47,"v":11806400},{"d":"2015-12-17","o":4.51,"h":4.6,"l":4.47,"c":4.55,"v":11604800},{"d":"2015-12-18","o":4.55,"h":4.56,"l":4.37,"c":4.39,"v":55656000},{"d":"2015-12-21","o":4.42,"h":4.48,"l":4.39,"c":4.47,"v":8057600},{"d":"2015-12-22","o":4.47,"h":4.6,"l":4.45,"c":4.55,"v":7825600},{"d":"2015-12-23","o":4.57,"h":4.67,"l":4.55,"c":4.67,"v":8539200},{"d":"2015-12-24","o":4.65,"h":4.7,"l":4.65,"c":4.69,"v":4368000},{"d":"2015-12-28","o":4.66,"h":4.92,"l":4.66,"c":4.88,"v":19632000},{"d":"2015-12-29","o":4.88,"h":4.97,"l":4.85,"c":4.92,"v":13204800},{"d":"2015-12-30","o":4.9,"h":4.96,"l":4.88,"c":4.92,"v":10563200},{"d":"2015-12-31","o":4.89,"h":4.96,"l":4.86,"c":4.86,"v":7433600},{"d":"2016-01-04","o":4.87,"h":4.88,"l":4.74,"c":4.84,"v":16606400},{"d":"2016-01-05","o":4.89,"h":4.95,"l":4.83,"c":4.89,"v":13059200},{"d":"2016-01-06","o":4.85,"h":4.89,"l":4.51,"c":4.6,"v":21310400},{"d":"2016-01-07","o":4.51,"h":4.53,"l":4.24,"c":4.3,"v":16089600},{"d":"2016-01-08","o":4.36,"h":4.43,"l":4.26,"c":4.3,"v":12017600},{"d":"2016-01-11","o":4.34,"h":4.34,"l":4.15,"c":4.25,"v":9478400},{"d":"2016-01-12","o":4.3,"h":4.35,"l":4.07,"c":4.16,"v":9361600},{"d":"2016-01-13","o":4.18,"h":4.24,"l":3.99,"c":4.04,"v":9755200},{"d":"2016-01-14","o":4.1,"h":4.15,"l":3.98,"c":4.09,"v":10288000},{"d":"2016-01-15","o":4,"h":4.07,"l":3.89,"c":4.05,"v":10342400},{"d":"2016-01-19","o":4.09,"h":4.1,"l":3.87,"c":3.91,"v":12768000},{"d":"2016-01-20","o":3.85,"h":3.96,"l":3.72,"c":3.96,"v":16318400},{"d":"2016-01-21","o":3.95,"h":4.02,"l":3.88,"c":3.91,"v":9334400},{"d":"2016-01-22","o":3.96,"h":4.08,"l":3.95,"c":4.02,"v":7924800},{"d":"2016-01-25","o":4.02,"h":4.02,"l":3.74,"c":3.74,"v":17688000},{"d":"2016-01-26","o":3.75,"h":3.84,"l":3.66,"c":3.75,"v":16452800},{"d":"2016-01-27","o":3.84,"h":3.9,"l":3.8,"c":3.8,"v":10961600},{"d":"2016-01-28","o":3.83,"h":3.85,"l":3.65,"c":3.72,"v":12724800},{"d":"2016-01-29","o":3.75,"h":3.76,"l":3.69,"c":3.75,"v":12734400},{"d":"2016-02-01","o":3.72,"h":3.72,"l":3.56,"c":3.7,"v":15891200},{"d":"2016-02-02","o":3.69,"h":3.8,"l":3.35,"c":3.6,"v":26700800},{"d":"2016-02-03","o":3.67,"h":3.9,"l":3.66,"c":3.87,"v":22873600},{"d":"2016-02-04","o":3.87,"h":3.95,"l":3.85,"c":3.9,"v":11252800},{"d":"2016-02-05","o":3.88,"h":3.88,"l":3.69,"c":3.7,"v":11180800},{"d":"2016-02-08","o":3.64,"h":3.65,"l":3.29,"c":3.37,"v":20924800},{"d":"2016-02-09","o":3.35,"h":3.44,"l":3.28,"c":3.31,"v":15694400},{"d":"2016-02-10","o":3.35,"h":3.45,"l":3.3,"c":3.35,"v":11516800},{"d":"2016-02-11","o":3.32,"h":3.43,"l":3.3,"c":3.4,"v":13352000},{"d":"2016-02-12","o":3.44,"h":3.54,"l":3.42,"c":3.52,"v":7507200},{"d":"2016-02-16","o":3.57,"h":3.71,"l":3.57,"c":3.7,"v":15374400},{"d":"2016-02-17","o":3.72,"h":3.82,"l":3.68,"c":3.74,"v":12318400},{"d":"2016-02-18","o":3.76,"h":3.77,"l":3.61,"c":3.63,"v":26673600},{"d":"2016-02-19","o":3.87,"h":4.2,"l":3.85,"c":4.06,"v":69076800},{"d":"2016-02-22","o":4.12,"h":4.17,"l":4.07,"c":4.09,"v":14164800},{"d":"2016-02-23","o":4.12,"h":4.19,"l":4.07,"c":4.12,"v":11219200},{"d":"2016-02-24","o":4.15,"h":4.22,"l":4.07,"c":4.21,"v":12859200},{"d":"2016-02-25","o":4.23,"h":4.3,"l":4.16,"c":4.23,"v":9651200},{"d":"2016-02-26","o":4.22,"h":4.34,"l":4.2,"c":4.31,"v":11403200},{"d":"2016-02-29","o":4.31,"h":4.37,"l":4.28,"c":4.28,"v":10065600},{"d":"2016-03-01","o":4.3,"h":4.33,"l":4.17,"c":4.33,"v":8924800},{"d":"2016-03-02","o":4.26,"h":4.26,"l":4.14,"c":4.17,"v":14955200},{"d":"2016-03-03","o":4.14,"h":4.22,"l":4.07,"c":4.19,"v":16076800},{"d":"2016-03-04","o":4.2,"h":4.23,"l":4.01,"c":4.02,"v":15916800},{"d":"2016-03-07","o":4.01,"h":4.1,"l":3.94,"c":4.03,"v":33016000},{"d":"2016-03-08","o":4.01,"h":4.03,"l":3.86,"c":3.87,"v":13518400},{"d":"2016-03-09","o":3.91,"h":4.01,"l":3.87,"c":3.98,"v":11801600},{"d":"2016-03-10","o":3.98,"h":4.07,"l":3.77,"c":3.82,"v":16779200},{"d":"2016-03-11","o":3.84,"h":3.94,"l":3.83,"c":3.93,"v":10649600},{"d":"2016-03-14","o":3.86,"h":3.86,"l":3.48,"c":3.53,"v":52024000},{"d":"2016-03-15","o":3.53,"h":3.58,"l":3.5,"c":3.51,"v":18932800},{"d":"2016-03-16","o":3.47,"h":3.65,"l":3.44,"c":3.61,"v":19100800},{"d":"2016-03-17","o":3.6,"h":3.69,"l":3.52,"c":3.66,"v":13166400},{"d":"2016-03-18","o":3.65,"h":3.72,"l":3.63,"c":3.65,"v":13830400},{"d":"2016-03-21","o":3.67,"h":3.83,"l":3.64,"c":3.8,"v":21934400},{"d":"2016-03-22","o":3.76,"h":3.79,"l":3.71,"c":3.72,"v":11312000},{"d":"2016-03-23","o":3.72,"h":3.79,"l":3.69,"c":3.72,"v":11467200},{"d":"2016-03-24","o":3.67,"h":3.75,"l":3.65,"c":3.69,"v":7315200},{"d":"2016-03-28","o":3.71,"h":3.74,"l":3.65,"c":3.69,"v":9256000},{"d":"2016-03-29","o":3.7,"h":3.9,"l":3.62,"c":3.87,"v":17184000},{"d":"2016-03-30","o":3.92,"h":3.92,"l":3.82,"c":3.9,"v":15168000},{"d":"2016-03-31","o":3.9,"h":4,"l":3.86,"c":3.94,"v":9721600},{"d":"2016-04-01","o":3.9,"h":3.94,"l":3.79,"c":3.88,"v":13547200},{"d":"2016-04-04","o":3.89,"h":3.99,"l":3.87,"c":3.96,"v":9513600},{"d":"2016-04-05","o":3.94,"h":3.97,"l":3.86,"c":3.91,"v":9608000},{"d":"2016-04-06","o":3.93,"h":4.06,"l":3.89,"c":4.06,"v":11552000},{"d":"2016-04-07","o":4.04,"h":4.07,"l":3.95,"c":4.01,"v":10726400},{"d":"2016-04-08","o":4.03,"h":4.14,"l":4,"c":4.06,"v":8872000},{"d":"2016-04-11","o":4.06,"h":4.07,"l":3.97,"c":3.97,"v":7417600},{"d":"2016-04-12","o":3.95,"h":3.97,"l":3.85,"c":3.87,"v":10425600},{"d":"2016-04-13","o":3.91,"h":4.05,"l":3.87,"c":4.04,"v":7172800},{"d":"2016-04-14","o":4.03,"h":4.06,"l":3.94,"c":4.03,"v":4528000},{"d":"2016-04-15","o":3.99,"h":4,"l":3.92,"c":3.96,"v":7520000},{"d":"2016-04-18","o":3.94,"h":4.05,"l":3.9,"c":3.99,"v":7596800},{"d":"2016-04-19","o":3.95,"h":3.99,"l":3.89,"c":3.94,"v":10331200},{"d":"2016-04-20","o":3.93,"h":4.02,"l":3.86,"c":4,"v":5467200},{"d":"2016-04-21","o":4.01,"h":4.01,"l":3.88,"c":3.95,"v":6600000},{"d":"2016-04-22","o":3.98,"h":4.11,"l":3.94,"c":4.1,"v":7516800},{"d":"2016-04-25","o":4.06,"h":4.15,"l":4.03,"c":4.12,"v":9571200},{"d":"2016-04-26","o":4.12,"h":4.17,"l":4.09,"c":4.12,"v":7742400},{"d":"2016-04-27","o":4.09,"h":4.18,"l":3.99,"c":4.17,"v":9680000},{"d":"2016-04-28","o":4.13,"h":4.17,"l":4.1,"c":4.11,"v":7267200},{"d":"2016-04-29","o":4.11,"h":4.18,"l":4.07,"c":4.16,"v":10680000},{"d":"2016-05-02","o":4.19,"h":4.2,"l":4.13,"c":4.19,"v":10702400},{"d":"2016-05-03","o":4.17,"h":4.17,"l":4.01,"c":4.02,"v":9451200},{"d":"2016-05-04","o":3.99,"h":4.01,"l":3.87,"c":3.91,"v":13252800},{"d":"2016-05-05","o":3.94,"h":3.98,"l":3.88,"c":3.97,"v":18408000},{"d":"2016-05-06","o":4.09,"h":4.21,"l":3.88,"c":4.18,"v":37809600},{"d":"2016-05-09","o":4.18,"h":4.2,"l":4.06,"c":4.08,"v":14886400},{"d":"2016-05-10","o":4.11,"h":4.29,"l":4.11,"c":4.22,"v":20451200},{"d":"2016-05-11","o":4.2,"h":4.26,"l":4.19,"c":4.21,"v":10720000},{"d":"2016-05-12","o":4.22,"h":4.22,"l":4.08,"c":4.16,"v":13168000},{"d":"2016-05-13","o":4.13,"h":4.25,"l":4.12,"c":4.22,"v":13188800},{"d":"2016-05-16","o":4.21,"h":4.28,"l":4.2,"c":4.25,"v":13182400},{"d":"2016-05-17","o":4.25,"h":4.27,"l":4.18,"c":4.18,"v":6430400},{"d":"2016-05-18","o":4.15,"h":4.3,"l":4.13,"c":4.25,"v":13302400},{"d":"2016-05-19","o":4.25,"h":4.32,"l":4.22,"c":4.26,"v":11520000},{"d":"2016-05-20","o":4.27,"h":4.39,"l":4.26,"c":4.38,"v":14817600},{"d":"2016-05-23","o":4.36,"h":4.53,"l":4.34,"c":4.47,"v":13350400},{"d":"2016-05-24","o":4.47,"h":4.53,"l":4.44,"c":4.52,"v":9097600},{"d":"2016-05-25","o":4.53,"h":4.55,"l":4.48,"c":4.5,"v":9876800},{"d":"2016-05-26","o":4.48,"h":4.52,"l":4.45,"c":4.5,"v":9825600},{"d":"2016-05-27","o":4.5,"h":4.55,"l":4.45,"c":4.55,"v":12292800},{"d":"2016-05-31","o":4.56,"h":4.6,"l":4.54,"c":4.58,"v":8356800},{"d":"2016-06-01","o":4.55,"h":4.64,"l":4.51,"c":4.63,"v":7876800},{"d":"2016-06-02","o":4.63,"h":4.68,"l":4.6,"c":4.68,"v":9748800},{"d":"2016-06-03","o":4.68,"h":4.71,"l":4.64,"c":4.69,"v":13299200},{"d":"2016-06-06","o":4.69,"h":4.71,"l":4.64,"c":4.67,"v":6678400},{"d":"2016-06-07","o":4.67,"h":4.69,"l":4.62,"c":4.66,"v":11022400},{"d":"2016-06-08","o":4.65,"h":4.7,"l":4.6,"c":4.68,"v":10337600},{"d":"2016-06-09","o":4.67,"h":4.71,"l":4.64,"c":4.7,"v":7755200},{"d":"2016-06-10","o":4.66,"h":4.68,"l":4.55,"c":4.57,"v":6956800},{"d":"2016-06-13","o":4.53,"h":4.56,"l":4.48,"c":4.51,"v":10844800},{"d":"2016-06-14","o":4.5,"h":4.54,"l":4.48,"c":4.53,"v":11276800},{"d":"2016-06-15","o":4.55,"h":4.59,"l":4.54,"c":4.57,"v":10660800},{"d":"2016-06-16","o":4.54,"h":4.59,"l":4.49,"c":4.53,"v":10660800},{"d":"2016-06-17","o":4.54,"h":4.57,"l":4.5,"c":4.5,"v":9283200},{"d":"2016-06-20","o":4.57,"h":4.6,"l":4.52,"c":4.53,"v":5555200},{"d":"2016-06-21","o":4.53,"h":4.55,"l":4.46,"c":4.54,"v":7268800},{"d":"2016-06-22","o":4.53,"h":4.55,"l":4.36,"c":4.46,"v":18494400},{"d":"2016-06-23","o":4.5,"h":4.61,"l":4.47,"c":4.61,"v":12099200},{"d":"2016-06-24","o":4.25,"h":4.44,"l":4.15,"c":4.17,"v":34852800},{"d":"2016-06-27","o":3.95,"h":3.97,"l":3.78,"c":3.81,"v":43680000},{"d":"2016-06-28","o":3.85,"h":3.9,"l":3.79,"c":3.88,"v":9750400},{"d":"2016-06-29","o":3.93,"h":4.01,"l":3.88,"c":3.98,"v":11932800},{"d":"2016-06-30","o":3.99,"h":4.03,"l":3.93,"c":4.02,"v":8089600},{"d":"2016-07-01","o":4.03,"h":4.07,"l":3.94,"c":3.98,"v":9801600},{"d":"2016-07-05","o":3.94,"h":3.97,"l":3.89,"c":3.97,"v":9457600},{"d":"2016-07-06","o":3.95,"h":4.04,"l":3.92,"c":4.04,"v":14225600},{"d":"2016-07-07","o":4.05,"h":4.14,"l":4.05,"c":4.12,"v":9400000},{"d":"2016-07-08","o":4.16,"h":4.26,"l":4.13,"c":4.23,"v":9995200},{"d":"2016-07-11","o":4.29,"h":4.47,"l":4.29,"c":4.36,"v":20115200},{"d":"2016-07-12","o":4.41,"h":4.43,"l":4.37,"c":4.38,"v":13939200},{"d":"2016-07-13","o":4.39,"h":4.44,"l":4.35,"c":4.39,"v":15230400},{"d":"2016-07-14","o":4.41,"h":4.42,"l":4.32,"c":4.38,"v":9699200},{"d":"2016-07-15","o":4.4,"h":4.4,"l":4.34,"c":4.37,"v":7084800},{"d":"2016-07-18","o":4.39,"h":4.47,"l":4.38,"c":4.46,"v":12452800},{"d":"2016-07-19","o":4.45,"h":4.48,"l":4.41,"c":4.43,"v":5752000},{"d":"2016-07-20","o":4.43,"h":4.47,"l":4.35,"c":4.46,"v":17649600},{"d":"2016-07-21","o":4.46,"h":4.49,"l":4.39,"c":4.4,"v":6228800},{"d":"2016-07-22","o":4.4,"h":4.46,"l":4.39,"c":4.4,"v":7136000},{"d":"2016-07-25","o":4.4,"h":4.47,"l":4.4,"c":4.45,"v":8195200},{"d":"2016-07-26","o":4.45,"h":4.49,"l":4.43,"c":4.44,"v":10150400},{"d":"2016-07-27","o":4.47,"h":4.47,"l":4.38,"c":4.42,"v":7784000},{"d":"2016-07-28","o":4.42,"h":4.43,"l":4.3,"c":4.35,"v":11505600},{"d":"2016-07-29","o":4.35,"h":4.46,"l":4.33,"c":4.45,"v":8539200},{"d":"2016-08-01","o":4.45,"h":4.53,"l":4.44,"c":4.51,"v":8763200},{"d":"2016-08-02","o":4.5,"h":4.5,"l":4.37,"c":4.39,"v":11651200},{"d":"2016-08-03","o":4.4,"h":4.46,"l":4.39,"c":4.46,"v":8632000},{"d":"2016-08-04","o":4.44,"h":4.52,"l":4.43,"c":4.5,"v":12881600},{"d":"2016-08-05","o":4.3,"h":4.53,"l":4.3,"c":4.48,"v":30014400},{"d":"2016-08-08","o":4.51,"h":4.55,"l":4.49,"c":4.5,"v":16755200},{"d":"2016-08-09","o":4.52,"h":4.63,"l":4.51,"c":4.63,"v":14412800},{"d":"2016-08-10","o":4.61,"h":4.64,"l":4.58,"c":4.62,"v":7595200},{"d":"2016-08-11","o":4.62,"h":4.75,"l":4.61,"c":4.72,"v":14206400},{"d":"2016-08-12","o":4.72,"h":4.74,"l":4.69,"c":4.74,"v":9136000},{"d":"2016-08-15","o":4.72,"h":4.9,"l":4.7,"c":4.89,"v":20718400},{"d":"2016-08-16","o":4.87,"h":4.89,"l":4.8,"c":4.85,"v":13499200},{"d":"2016-08-17","o":4.85,"h":4.86,"l":4.79,"c":4.83,"v":10432000},{"d":"2016-08-18","o":4.86,"h":4.94,"l":4.86,"c":4.94,"v":15750400},{"d":"2016-08-19","o":4.95,"h":4.98,"l":4.91,"c":4.95,"v":12430400},{"d":"2016-08-22","o":4.92,"h":4.94,"l":4.82,"c":4.84,"v":11142400},{"d":"2016-08-23","o":4.78,"h":4.89,"l":4.75,"c":4.88,"v":14729600},{"d":"2016-08-24","o":4.9,"h":4.93,"l":4.83,"c":4.85,"v":6588800},{"d":"2016-08-25","o":4.82,"h":4.93,"l":4.81,"c":4.92,"v":8436800},{"d":"2016-08-26","o":4.91,"h":4.97,"l":4.86,"c":4.94,"v":8830400},{"d":"2016-08-29","o":4.93,"h":4.99,"l":4.91,"c":4.99,"v":11129600},{"d":"2016-08-30","o":4.96,"h":5.03,"l":4.93,"c":4.98,"v":11492800},{"d":"2016-08-31","o":4.98,"h":4.99,"l":4.93,"c":4.98,"v":7828800},{"d":"2016-09-01","o":5,"h":5.02,"l":4.96,"c":4.98,"v":10764800},{"d":"2016-09-02","o":5.01,"h":5.07,"l":4.96,"c":5.06,"v":11529600},{"d":"2016-09-06","o":5.06,"h":5.11,"l":5.01,"c":5.07,"v":7808000},{"d":"2016-09-07","o":5.05,"h":5.11,"l":5.04,"c":5.08,"v":6896000},{"d":"2016-09-08","o":5.08,"h":5.11,"l":5.06,"c":5.08,"v":5433600},{"d":"2016-09-09","o":5.06,"h":5.11,"l":4.98,"c":4.99,"v":8604800},{"d":"2016-09-12","o":4.95,"h":5.08,"l":4.89,"c":5.06,"v":8457600},{"d":"2016-09-13","o":5.03,"h":5.08,"l":5.01,"c":5.05,"v":9566400},{"d":"2016-09-14","o":5.05,"h":5.27,"l":5.05,"c":5.2,"v":28867200},{"d":"2016-09-15","o":5.16,"h":5.29,"l":5.14,"c":5.28,"v":10870400},{"d":"2016-09-16","o":5.25,"h":5.32,"l":5.23,"c":5.31,"v":18784000},{"d":"2016-09-19","o":5.22,"h":5.25,"l":5.08,"c":5.13,"v":16424000},{"d":"2016-09-20","o":5.14,"h":5.21,"l":5.1,"c":5.11,"v":10150400},{"d":"2016-09-21","o":5.14,"h":5.24,"l":5.14,"c":5.24,"v":6956800},{"d":"2016-09-22","o":5.28,"h":5.35,"l":5.27,"c":5.33,"v":11374400},{"d":"2016-09-23","o":5.31,"h":5.37,"l":5.26,"c":5.36,"v":11281600},{"d":"2016-09-26","o":5.31,"h":5.34,"l":5.27,"c":5.32,"v":5276800},{"d":"2016-09-27","o":5.29,"h":5.39,"l":5.29,"c":5.39,"v":7561600},{"d":"2016-09-28","o":5.37,"h":5.4,"l":5.32,"c":5.36,"v":12672000},{"d":"2016-09-29","o":5.36,"h":5.39,"l":5.28,"c":5.33,"v":8654400},{"d":"2016-09-30","o":5.35,"h":5.37,"l":5.27,"c":5.32,"v":11376000},{"d":"2016-10-03","o":5.31,"h":5.34,"l":5.29,"c":5.32,"v":9950400},{"d":"2016-10-04","o":5.35,"h":5.36,"l":5.3,"c":5.33,"v":6496000},{"d":"2016-10-05","o":5.36,"h":5.37,"l":5.3,"c":5.31,"v":8387200},{"d":"2016-10-06","o":5.32,"h":5.34,"l":5.28,"c":5.34,"v":5446400},{"d":"2016-10-07","o":5.36,"h":5.36,"l":5.3,"c":5.32,"v":5448000},{"d":"2016-10-10","o":5.36,"h":5.48,"l":5.31,"c":5.41,"v":16926400},{"d":"2016-10-11","o":5.41,"h":5.41,"l":5.15,"c":5.19,"v":10230400},{"d":"2016-10-12","o":5.18,"h":5.19,"l":5.11,"c":5.13,"v":5859200},{"d":"2016-10-13","o":5.03,"h":5.07,"l":4.93,"c":5.05,"v":11099200},{"d":"2016-10-14","o":5.12,"h":5.17,"l":4.98,"c":5.03,"v":7934400},{"d":"2016-10-17","o":5.03,"h":5.07,"l":4.98,"c":5.05,"v":7140800},{"d":"2016-10-18","o":5.1,"h":5.11,"l":5.05,"c":5.05,"v":3772800},{"d":"2016-10-19","o":5.05,"h":5.13,"l":5.01,"c":5.12,"v":5692800},{"d":"2016-10-20","o":5.12,"h":5.13,"l":5.08,"c":5.12,"v":3763200},{"d":"2016-10-21","o":5.1,"h":5.24,"l":5.05,"c":5.22,"v":5862400},{"d":"2016-10-24","o":5.28,"h":5.29,"l":5.24,"c":5.25,"v":4134400},{"d":"2016-10-25","o":5.29,"h":5.32,"l":5.26,"c":5.27,"v":4776000},{"d":"2016-10-26","o":5.25,"h":5.31,"l":5.24,"c":5.26,"v":5412800},{"d":"2016-10-27","o":5.28,"h":5.29,"l":5.22,"c":5.29,"v":8523200},{"d":"2016-10-28","o":5.28,"h":5.39,"l":5.24,"c":5.32,"v":14891200},{"d":"2016-10-31","o":5.32,"h":5.36,"l":5.29,"c":5.3,"v":10963200},{"d":"2016-11-01","o":5.27,"h":5.34,"l":5.2,"c":5.26,"v":11934400},{"d":"2016-11-02","o":5.27,"h":5.3,"l":5.16,"c":5.18,"v":9099200},{"d":"2016-11-03","o":5.21,"h":5.24,"l":5.09,"c":5.13,"v":16529600},{"d":"2016-11-04","o":5.06,"h":5.26,"l":4.94,"c":5.21,"v":29430400},{"d":"2016-11-07","o":5.29,"h":5.37,"l":5.25,"c":5.36,"v":20396800},{"d":"2016-11-08","o":5.38,"h":5.41,"l":5.27,"c":5.38,"v":13500800},{"d":"2016-11-09","o":5.24,"h":5.36,"l":5.16,"c":5.34,"v":13392000},{"d":"2016-11-10","o":5.39,"h":5.45,"l":5.29,"c":5.37,"v":17264000},{"d":"2016-11-11","o":5.36,"h":5.41,"l":5.3,"c":5.38,"v":11652800},{"d":"2016-11-14","o":5.42,"h":5.52,"l":5.41,"c":5.49,"v":19153600},{"d":"2016-11-15","o":5.49,"h":5.55,"l":5.38,"c":5.49,"v":16145600},{"d":"2016-11-16","o":5.49,"h":5.53,"l":5.41,"c":5.5,"v":7384000},{"d":"2016-11-17","o":5.5,"h":5.53,"l":5.48,"c":5.5,"v":4409600},{"d":"2016-11-18","o":5.53,"h":5.59,"l":5.49,"c":5.5,"v":8592000},{"d":"2016-11-21","o":5.58,"h":5.92,"l":5.58,"c":5.91,"v":38435200},{"d":"2016-11-22","o":5.91,"h":5.93,"l":5.88,"c":5.92,"v":13678400},{"d":"2016-11-23","o":5.92,"h":5.97,"l":5.91,"c":5.95,"v":7820800},{"d":"2016-11-25","o":5.92,"h":5.94,"l":5.85,"c":5.92,"v":5844800},{"d":"2016-11-28","o":5.94,"h":6,"l":5.88,"c":6,"v":9921600},{"d":"2016-11-29","o":6,"h":6.05,"l":5.96,"c":5.97,"v":9504000},{"d":"2016-11-30","o":6.01,"h":6.04,"l":5.91,"c":5.93,"v":10664000},{"d":"2016-12-01","o":5.92,"h":6.02,"l":5.76,"c":5.83,"v":12539200},{"d":"2016-12-02","o":5.8,"h":5.93,"l":5.75,"c":5.82,"v":13537600},{"d":"2016-12-05","o":5.79,"h":5.85,"l":5.75,"c":5.8,"v":12294400},{"d":"2016-12-06","o":5.82,"h":5.92,"l":5.77,"c":5.87,"v":10910400},{"d":"2016-12-07","o":5.91,"h":6.14,"l":5.85,"c":6.12,"v":20456000},{"d":"2016-12-08","o":6.16,"h":6.17,"l":5.96,"c":5.99,"v":10625600},{"d":"2016-12-09","o":6,"h":6.04,"l":5.87,"c":5.9,"v":8201600},{"d":"2016-12-12","o":5.84,"h":5.88,"l":5.69,"c":5.82,"v":14536000},{"d":"2016-12-13","o":5.83,"h":5.98,"l":5.83,"c":5.94,"v":9788800},{"d":"2016-12-14","o":5.93,"h":6.18,"l":5.86,"c":6.12,"v":22883200},{"d":"2016-12-15","o":6.13,"h":6.15,"l":6.01,"c":6.05,"v":15822400},{"d":"2016-12-16","o":6.05,"h":6.18,"l":6.02,"c":6.04,"v":14219200},{"d":"2016-12-19","o":6.08,"h":6.17,"l":6.08,"c":6.12,"v":14830400},{"d":"2016-12-20","o":6.11,"h":6.17,"l":6.11,"c":6.12,"v":8873600},{"d":"2016-12-21","o":6.13,"h":6.17,"l":6.12,"c":6.12,"v":5220800},{"d":"2016-12-22","o":6.12,"h":6.16,"l":6.03,"c":6.05,"v":7673600},{"d":"2016-12-23","o":6.05,"h":6.09,"l":6.03,"c":6.06,"v":2219200},{"d":"2016-12-27","o":6.07,"h":6.17,"l":6.07,"c":6.11,"v":7169600},{"d":"2016-12-28","o":6.13,"h":6.16,"l":6.04,"c":6.08,"v":6958400},{"d":"2016-12-29","o":6.08,"h":6.12,"l":6.01,"c":6.05,"v":3840000},{"d":"2016-12-30","o":6.07,"h":6.1,"l":6.03,"c":6.05,"v":4003200},{"d":"2017-01-03","o":6.1,"h":6.14,"l":6.04,"c":6.07,"v":8771200},{"d":"2017-01-04","o":6.09,"h":6.39,"l":6.09,"c":6.36,"v":33945600},{"d":"2017-01-05","o":6.37,"h":6.44,"l":6.33,"c":6.37,"v":15624000},{"d":"2017-01-06","o":6.38,"h":6.41,"l":6.29,"c":6.33,"v":7580800},{"d":"2017-01-09","o":6.3,"h":6.31,"l":6.16,"c":6.22,"v":12043200},{"d":"2017-01-10","o":6.25,"h":6.33,"l":6.22,"c":6.28,"v":6729600},{"d":"2017-01-11","o":6.31,"h":6.31,"l":6.13,"c":6.22,"v":7755200},{"d":"2017-01-12","o":6.25,"h":6.25,"l":6.03,"c":6.19,"v":9446400},{"d":"2017-01-13","o":6.21,"h":6.32,"l":6.21,"c":6.27,"v":5884800},{"d":"2017-01-17","o":5.88,"h":5.9,"l":5.46,"c":5.51,"v":73332800},{"d":"2017-01-18","o":5.49,"h":5.69,"l":5.48,"c":5.54,"v":19854400},{"d":"2017-01-19","o":5.59,"h":5.62,"l":5.54,"c":5.61,"v":10116800},{"d":"2017-01-20","o":5.66,"h":5.68,"l":5.59,"c":5.61,"v":11713600},{"d":"2017-01-23","o":5.61,"h":5.62,"l":5.47,"c":5.6,"v":11896000},{"d":"2017-01-24","o":5.64,"h":5.79,"l":5.63,"c":5.78,"v":11118400},{"d":"2017-01-25","o":5.87,"h":5.92,"l":5.75,"c":5.82,"v":7955200},{"d":"2017-01-26","o":5.82,"h":5.85,"l":5.73,"c":5.81,"v":5107200},{"d":"2017-01-27","o":5.79,"h":5.87,"l":5.77,"c":5.86,"v":5593600},{"d":"2017-01-30","o":5.85,"h":5.88,"l":5.78,"c":5.85,"v":5880000},{"d":"2017-01-31","o":5.86,"h":5.89,"l":5.8,"c":5.88,"v":6513600},{"d":"2017-02-01","o":5.89,"h":5.93,"l":5.8,"c":5.89,"v":7284800},{"d":"2017-02-02","o":5.89,"h":5.98,"l":5.85,"c":5.93,"v":9422400},{"d":"2017-02-03","o":5.94,"h":5.99,"l":5.86,"c":5.97,"v":7064000},{"d":"2017-02-06","o":5.95,"h":6.01,"l":5.93,"c":5.97,"v":5737600},{"d":"2017-02-07","o":5.98,"h":6.03,"l":5.94,"c":6,"v":4475200},{"d":"2017-02-08","o":6,"h":6.15,"l":5.95,"c":6.09,"v":8312000},{"d":"2017-02-09","o":6.09,"h":6.19,"l":6.09,"c":6.11,"v":7377600},{"d":"2017-02-10","o":6.14,"h":6.2,"l":6.08,"c":6.17,"v":6516800},{"d":"2017-02-13","o":6.17,"h":6.28,"l":6.16,"c":6.24,"v":13496000},{"d":"2017-02-14","o":6.24,"h":6.3,"l":6.21,"c":6.3,"v":8420800},{"d":"2017-02-15","o":6.26,"h":6.33,"l":6.22,"c":6.29,"v":11448000},{"d":"2017-02-16","o":6.29,"h":6.39,"l":6.22,"c":6.26,"v":28212800},{"d":"2017-02-17","o":6.94,"h":7.47,"l":6.89,"c":7.44,"v":94566400},{"d":"2017-02-21","o":7.43,"h":7.7,"l":7.41,"c":7.66,"v":26633600},{"d":"2017-02-22","o":7.58,"h":7.69,"l":7.55,"c":7.61,"v":13752000},{"d":"2017-02-23","o":7.62,"h":7.66,"l":7.35,"c":7.37,"v":18272000},{"d":"2017-02-24","o":7.31,"h":7.54,"l":7.24,"c":7.54,"v":14372800},{"d":"2017-02-27","o":7.59,"h":7.61,"l":7.49,"c":7.52,"v":9942400},{"d":"2017-02-28","o":7.5,"h":7.56,"l":7.42,"c":7.44,"v":10385600},{"d":"2017-03-01","o":7.5,"h":7.57,"l":7.42,"c":7.54,"v":12446400},{"d":"2017-03-02","o":7.53,"h":7.61,"l":7.46,"c":7.47,"v":7520000},{"d":"2017-03-03","o":7.47,"h":7.52,"l":7.41,"c":7.5,"v":8019200},{"d":"2017-03-06","o":7.44,"h":7.55,"l":7.37,"c":7.46,"v":11747200},{"d":"2017-03-07","o":7.49,"h":7.66,"l":7.42,"c":7.57,"v":14902400},{"d":"2017-03-08","o":7.59,"h":7.81,"l":7.53,"c":7.72,"v":22932800},{"d":"2017-03-09","o":7.7,"h":7.78,"l":7.61,"c":7.69,"v":8835200},{"d":"2017-03-10","o":7.78,"h":7.78,"l":7.71,"c":7.76,"v":9310400},{"d":"2017-03-13","o":7.81,"h":7.98,"l":7.8,"c":7.97,"v":17952000},{"d":"2017-03-14","o":7.97,"h":7.99,"l":7.88,"c":7.94,"v":11670400},{"d":"2017-03-15","o":8,"h":8.03,"l":7.89,"c":8.02,"v":18081600},{"d":"2017-03-16","o":8.05,"h":8.06,"l":7.94,"c":7.95,"v":14334400},{"d":"2017-03-17","o":7.97,"h":8.03,"l":7.92,"c":8.01,"v":16408000},{"d":"2017-03-20","o":8.11,"h":8.21,"l":8.09,"c":8.15,"v":11443200},{"d":"2017-03-21","o":8.2,"h":8.21,"l":7.98,"c":8,"v":17740800},{"d":"2017-03-22","o":8.03,"h":8.17,"l":8.02,"c":8.16,"v":14115200},{"d":"2017-03-23","o":8.15,"h":8.19,"l":8.09,"c":8.13,"v":8974400},{"d":"2017-03-24","o":8.19,"h":8.25,"l":8.13,"c":8.24,"v":10136000},{"d":"2017-03-27","o":8.21,"h":8.28,"l":8.13,"c":8.26,"v":8745600},{"d":"2017-03-28","o":8.27,"h":8.39,"l":8.26,"c":8.37,"v":12272000},{"d":"2017-03-29","o":8.38,"h":8.42,"l":8.27,"c":8.33,"v":8278400},{"d":"2017-03-30","o":8.36,"h":8.39,"l":8.29,"c":8.3,"v":6528000},{"d":"2017-03-31","o":8.31,"h":8.32,"l":8.23,"c":8.27,"v":11803200},{"d":"2017-04-03","o":8.23,"h":8.28,"l":8.04,"c":8.23,"v":16627200},{"d":"2017-04-04","o":8.17,"h":8.36,"l":8.14,"c":8.32,"v":16340800},{"d":"2017-04-05","o":8.37,"h":8.41,"l":8.33,"c":8.38,"v":25136000},{"d":"2017-04-06","o":8.35,"h":8.45,"l":8.28,"c":8.4,"v":14675200},{"d":"2017-04-07","o":8.3,"h":8.36,"l":8.26,"c":8.28,"v":9779200},{"d":"2017-04-10","o":8.28,"h":8.38,"l":8.25,"c":8.33,"v":6713600},{"d":"2017-04-11","o":8.31,"h":8.39,"l":8.22,"c":8.33,"v":7956800},{"d":"2017-04-12","o":8.36,"h":8.36,"l":8.13,"c":8.22,"v":11625600},{"d":"2017-04-13","o":8.24,"h":8.35,"l":8.2,"c":8.21,"v":5225600},{"d":"2017-04-17","o":8.21,"h":8.32,"l":8.19,"c":8.3,"v":7691200},{"d":"2017-04-18","o":8.3,"h":8.35,"l":8.26,"c":8.31,"v":5158400},{"d":"2017-04-19","o":8.34,"h":8.43,"l":8.32,"c":8.36,"v":7208000},{"d":"2017-04-20","o":8.45,"h":8.57,"l":8.38,"c":8.53,"v":11555200},{"d":"2017-04-21","o":8.53,"h":8.55,"l":8.44,"c":8.54,"v":6745600},{"d":"2017-04-24","o":8.63,"h":8.71,"l":8.56,"c":8.69,"v":10718400},{"d":"2017-04-25","o":8.7,"h":8.77,"l":8.67,"c":8.71,"v":9518400},{"d":"2017-04-26","o":8.73,"h":8.75,"l":8.62,"c":8.71,"v":11265600},{"d":"2017-04-27","o":8.56,"h":8.74,"l":8.56,"c":8.73,"v":10080000},{"d":"2017-04-28","o":8.7,"h":8.75,"l":8.65,"c":8.73,"v":14784000},{"d":"2017-05-01","o":8.72,"h":8.87,"l":8.66,"c":8.82,"v":11291200},{"d":"2017-05-02","o":8.85,"h":8.87,"l":8.68,"c":8.82,"v":15192000},{"d":"2017-05-03","o":8.81,"h":8.87,"l":8.73,"c":8.79,"v":10862400},{"d":"2017-05-04","o":8.86,"h":8.93,"l":8.65,"c":8.76,"v":25768000},{"d":"2017-05-05","o":8.68,"h":9.06,"l":8.45,"c":9.05,"v":36128000},{"d":"2017-05-08","o":9.06,"h":9.22,"l":8.83,"c":8.92,"v":14244800},{"d":"2017-05-09","o":8.97,"h":9.1,"l":8.91,"c":9.06,"v":11083200},{"d":"2017-05-10","o":9.1,"h":9.13,"l":8.99,"c":9.09,"v":11411200},{"d":"2017-05-11","o":9.06,"h":9.15,"l":9.02,"c":9.13,"v":9017600},{"d":"2017-05-12","o":9.1,"h":9.2,"l":9.05,"c":9.18,"v":7630400},{"d":"2017-05-15","o":9.21,"h":9.26,"l":9.16,"c":9.21,"v":9313600},{"d":"2017-05-16","o":9.26,"h":9.29,"l":9.13,"c":9.22,"v":18894400},{"d":"2017-05-17","o":9.12,"h":9.18,"l":8.89,"c":8.9,"v":14515200},{"d":"2017-05-18","o":8.81,"h":8.99,"l":8.68,"c":8.97,"v":12862400},{"d":"2017-05-19","o":9.05,"h":9.09,"l":8.98,"c":9,"v":9950400},{"d":"2017-05-22","o":8.96,"h":9.02,"l":8.89,"c":8.95,"v":11329600},{"d":"2017-05-23","o":8.92,"h":9,"l":8.82,"c":8.95,"v":13030400},{"d":"2017-05-24","o":8.97,"h":9.02,"l":8.95,"c":9.02,"v":6366400},{"d":"2017-05-25","o":9.06,"h":9.26,"l":9.05,"c":9.25,"v":15873600},{"d":"2017-05-26","o":9.25,"h":9.27,"l":9.07,"c":9.15,"v":9905600},{"d":"2017-05-30","o":9.15,"h":9.22,"l":9.09,"c":9.2,"v":10452800},{"d":"2017-05-31","o":9.24,"h":9.25,"l":9.08,"c":9.21,"v":41748800},{"d":"2017-06-01","o":9.22,"h":9.31,"l":9.02,"c":9.28,"v":25180800},{"d":"2017-06-02","o":9.29,"h":9.53,"l":9.26,"c":9.52,"v":20499200},{"d":"2017-06-05","o":9.52,"h":9.68,"l":9.52,"c":9.65,"v":14856000},{"d":"2017-06-06","o":9.6,"h":9.83,"l":9.58,"c":9.71,"v":10374400},{"d":"2017-06-07","o":9.77,"h":9.8,"l":9.68,"c":9.75,"v":9998400},{"d":"2017-06-08","o":9.72,"h":9.83,"l":9.67,"c":9.83,"v":9366400},{"d":"2017-06-09","o":9.85,"h":9.91,"l":9.19,"c":9.34,"v":16251200},{"d":"2017-06-12","o":9.22,"h":9.36,"l":8.94,"c":9.36,"v":18459200},{"d":"2017-06-13","o":9.43,"h":9.59,"l":9.34,"c":9.49,"v":10086400},{"d":"2017-06-14","o":9.49,"h":9.59,"l":9.31,"c":9.44,"v":8809600},{"d":"2017-06-15","o":9.34,"h":9.46,"l":9.24,"c":9.45,"v":8632000},{"d":"2017-06-16","o":9.52,"h":9.57,"l":9.44,"c":9.47,"v":24929600},{"d":"2017-06-19","o":9.59,"h":9.85,"l":9.59,"c":9.79,"v":13105600},{"d":"2017-06-20","o":9.75,"h":9.87,"l":9.68,"c":9.69,"v":9374400},{"d":"2017-06-21","o":9.71,"h":9.93,"l":9.7,"c":9.89,"v":13345600},{"d":"2017-06-22","o":9.88,"h":9.97,"l":9.75,"c":9.92,"v":8644800},{"d":"2017-06-23","o":9.94,"h":10.19,"l":9.93,"c":10.1,"v":24441600},{"d":"2017-06-26","o":10.11,"h":10.14,"l":9.75,"c":9.86,"v":14619200},{"d":"2017-06-27","o":9.84,"h":9.91,"l":9.53,"c":9.55,"v":12094400},{"d":"2017-06-28","o":9.62,"h":9.74,"l":9.49,"c":9.7,"v":11819200},{"d":"2017-06-29","o":9.67,"h":9.7,"l":9.23,"c":9.37,"v":11691200},{"d":"2017-06-30","o":9.4,"h":9.45,"l":9.3,"c":9.36,"v":8753600},{"d":"2017-07-03","o":9.44,"h":9.44,"l":9.15,"c":9.18,"v":5724800},{"d":"2017-07-05","o":9.19,"h":9.35,"l":9.19,"c":9.29,"v":14728000},{"d":"2017-07-06","o":9.16,"h":9.23,"l":9.01,"c":9.09,"v":10153600},{"d":"2017-07-07","o":9.13,"h":9.32,"l":9.13,"c":9.3,"v":11561600},{"d":"2017-07-10","o":9.3,"h":9.42,"l":9.24,"c":9.33,"v":10764800},{"d":"2017-07-11","o":9.35,"h":9.58,"l":9.35,"c":9.57,"v":8806400},{"d":"2017-07-12","o":9.69,"h":9.75,"l":9.64,"c":9.71,"v":9803200},{"d":"2017-07-13","o":9.74,"h":9.79,"l":9.6,"c":9.67,"v":6004800},{"d":"2017-07-14","o":9.69,"h":9.73,"l":9.63,"c":9.69,"v":4816000},{"d":"2017-07-17","o":9.71,"h":9.73,"l":9.55,"c":9.7,"v":5956800},{"d":"2017-07-18","o":9.68,"h":9.76,"l":9.63,"c":9.75,"v":6710400},{"d":"2017-07-19","o":9.8,"h":9.94,"l":9.8,"c":9.85,"v":7064000},{"d":"2017-07-20","o":9.89,"h":9.91,"l":9.7,"c":9.8,"v":5990400},{"d":"2017-07-21","o":9.44,"h":9.62,"l":9.31,"c":9.56,"v":18900800},{"d":"2017-07-24","o":9.53,"h":9.76,"l":9.5,"c":9.7,"v":8297600},{"d":"2017-07-25","o":9.69,"h":9.88,"l":9.61,"c":9.88,"v":6481600},{"d":"2017-07-26","o":9.9,"h":9.94,"l":9.81,"c":9.82,"v":9209600},{"d":"2017-07-27","o":9.88,"h":9.92,"l":9.38,"c":9.5,"v":11920000},{"d":"2017-07-28","o":9.44,"h":9.6,"l":9.34,"c":9.4,"v":15870400},{"d":"2017-07-31","o":9.45,"h":9.49,"l":9.28,"c":9.33,"v":16158400},{"d":"2017-08-01","o":9.4,"h":9.4,"l":9.21,"c":9.24,"v":11476800},{"d":"2017-08-02","o":9.31,"h":9.31,"l":8.92,"c":8.97,"v":18598400},{"d":"2017-08-03","o":8.99,"h":9.06,"l":8.86,"c":9,"v":30819200},{"d":"2017-08-04","o":10.48,"h":10.96,"l":10.41,"c":10.75,"v":79963200},{"d":"2017-08-07","o":10.63,"h":11.03,"l":10.6,"c":10.86,"v":26414400},{"d":"2017-08-08","o":10.86,"h":10.93,"l":10.62,"c":10.62,"v":18750400},{"d":"2017-08-09","o":10.56,"h":10.62,"l":10.44,"c":10.47,"v":17907200},{"d":"2017-08-10","o":10.44,"h":10.44,"l":10.06,"c":10.29,"v":23864000},{"d":"2017-08-11","o":10.28,"h":10.55,"l":10.21,"c":10.36,"v":10020800},{"d":"2017-08-14","o":10.51,"h":10.67,"l":10.47,"c":10.61,"v":10235200},{"d":"2017-08-15","o":10.69,"h":10.75,"l":10.58,"c":10.66,"v":9086400},{"d":"2017-08-16","o":10.66,"h":10.93,"l":10.64,"c":10.85,"v":13624000},{"d":"2017-08-17","o":10.84,"h":10.91,"l":10.64,"c":10.69,"v":12596800},{"d":"2017-08-18","o":10.69,"h":10.88,"l":10.62,"c":10.75,"v":10430400},{"d":"2017-08-21","o":10.75,"h":10.87,"l":10.62,"c":10.75,"v":10633600},{"d":"2017-08-22","o":10.75,"h":11,"l":10.74,"c":10.95,"v":13446400},{"d":"2017-08-23","o":10.9,"h":10.94,"l":10.77,"c":10.84,"v":14268800},{"d":"2017-08-24","o":10.9,"h":11.02,"l":10.85,"c":10.94,"v":10129600},{"d":"2017-08-25","o":10.98,"h":11.06,"l":10.85,"c":10.86,"v":6694400},{"d":"2017-08-28","o":10.89,"h":10.98,"l":10.71,"c":10.88,"v":8376000},{"d":"2017-08-29","o":10.78,"h":10.92,"l":10.72,"c":10.83,"v":6721600},{"d":"2017-08-30","o":10.89,"h":11.15,"l":10.89,"c":11.12,"v":9196800},{"d":"2017-08-31","o":11.17,"h":11.23,"l":10.96,"c":11.01,"v":12483200},{"d":"2017-09-01","o":11.05,"h":11.1,"l":10.94,"c":11.09,"v":6985600},{"d":"2017-09-05","o":11.05,"h":11.1,"l":10.85,"c":10.95,"v":12940800},{"d":"2017-09-06","o":10.97,"h":11.03,"l":10.6,"c":10.8,"v":13372800},{"d":"2017-09-07","o":10.81,"h":10.88,"l":10.74,"c":10.85,"v":7712000},{"d":"2017-09-08","o":10.83,"h":10.9,"l":10.75,"c":10.79,"v":5088000},{"d":"2017-09-11","o":10.87,"h":11.01,"l":10.83,"c":10.96,"v":6268800},{"d":"2017-09-12","o":10.98,"h":11.05,"l":10.8,"c":10.86,"v":6771200},{"d":"2017-09-13","o":10.86,"h":10.95,"l":10.76,"c":10.93,"v":10496000},{"d":"2017-09-14","o":10.87,"h":11.02,"l":10.86,"c":10.93,"v":9720000},{"d":"2017-09-15","o":10.95,"h":11.12,"l":10.85,"c":11.06,"v":22088000},{"d":"2017-09-18","o":11.19,"h":11.59,"l":11.18,"c":11.42,"v":18156800},{"d":"2017-09-19","o":11.5,"h":11.5,"l":11.32,"c":11.36,"v":12336000},{"d":"2017-09-20","o":11.64,"h":11.8,"l":11.5,"c":11.78,"v":15572800},{"d":"2017-09-21","o":11.76,"h":11.8,"l":11.53,"c":11.7,"v":9692800},{"d":"2017-09-22","o":11.7,"h":12.01,"l":11.69,"c":11.94,"v":14504000},{"d":"2017-09-25","o":12,"h":12.08,"l":11.29,"c":11.3,"v":20417600},{"d":"2017-09-26","o":11.43,"h":11.69,"l":11.25,"c":11.42,"v":10406400},{"d":"2017-09-27","o":11.55,"h":11.94,"l":11.55,"c":11.66,"v":9702400},{"d":"2017-09-28","o":11.63,"h":11.76,"l":11.48,"c":11.72,"v":9364800},{"d":"2017-09-29","o":11.77,"h":11.87,"l":11.74,"c":11.85,"v":7139200},{"d":"2017-10-02","o":11.88,"h":11.99,"l":11.79,"c":11.9,"v":7449600},{"d":"2017-10-03","o":11.93,"h":11.99,"l":11.78,"c":11.84,"v":5036800},{"d":"2017-10-04","o":11.84,"h":11.94,"l":11.72,"c":11.92,"v":6249600},{"d":"2017-10-05","o":11.95,"h":12,"l":11.81,"c":11.9,"v":5768000},{"d":"2017-10-06","o":11.88,"h":12.09,"l":11.86,"c":12.06,"v":11548800},{"d":"2017-10-09","o":12.1,"h":12.27,"l":12.04,"c":12.09,"v":7835200},{"d":"2017-10-10","o":12.17,"h":12.21,"l":11.94,"c":12.05,"v":6648000},{"d":"2017-10-11","o":12.02,"h":12.09,"l":11.98,"c":12.06,"v":5374400},{"d":"2017-10-12","o":12,"h":12.07,"l":11.9,"c":11.95,"v":8155200},{"d":"2017-10-13","o":12.06,"h":12.06,"l":11.88,"c":11.95,"v":9929600},{"d":"2017-10-16","o":12.01,"h":12.03,"l":11.78,"c":11.8,"v":8348800},{"d":"2017-10-17","o":11.8,"h":11.93,"l":11.8,"c":11.91,"v":5681600},{"d":"2017-10-18","o":11.93,"h":11.95,"l":11.78,"c":11.87,"v":4619200},{"d":"2017-10-19","o":11.78,"h":11.88,"l":11.58,"c":11.88,"v":8387200},{"d":"2017-10-20","o":11.94,"h":12.06,"l":11.94,"c":11.98,"v":5193600},{"d":"2017-10-23","o":12,"h":12.14,"l":11.95,"c":11.97,"v":7438400},{"d":"2017-10-24","o":12.04,"h":12.11,"l":11.9,"c":12.07,"v":5494400},{"d":"2017-10-25","o":12,"h":12.08,"l":11.8,"c":11.85,"v":7318400},{"d":"2017-10-26","o":11.93,"h":12.12,"l":11.92,"c":11.99,"v":6878400},{"d":"2017-10-27","o":12.12,"h":12.29,"l":12.06,"c":12.23,"v":8900800},{"d":"2017-10-30","o":12.27,"h":12.55,"l":12.22,"c":12.26,"v":13371200},{"d":"2017-10-31","o":12.33,"h":12.62,"l":12.31,"c":12.49,"v":13094400},{"d":"2017-11-01","o":12.59,"h":12.59,"l":12.2,"c":12.33,"v":15899200},{"d":"2017-11-02","o":12.34,"h":12.34,"l":11.12,"c":11.32,"v":44132800},{"d":"2017-11-03","o":12.61,"h":12.63,"l":12.05,"c":12.59,"v":51281600},{"d":"2017-11-06","o":12.69,"h":12.96,"l":12.53,"c":12.92,"v":18337600},{"d":"2017-11-07","o":12.91,"h":13.44,"l":12.91,"c":13.1,"v":23012800},{"d":"2017-11-08","o":13.29,"h":13.5,"l":13.19,"c":13.39,"v":19436800},{"d":"2017-11-09","o":13.33,"h":13.62,"l":13.2,"c":13.35,"v":16169600},{"d":"2017-11-10","o":13.35,"h":13.85,"l":13.33,"c":13.82,"v":18563200},{"d":"2017-11-13","o":13.86,"h":14.2,"l":13.86,"c":14.07,"v":15412800},{"d":"2017-11-14","o":14.07,"h":14.3,"l":14.02,"c":14.19,"v":10112000},{"d":"2017-11-15","o":14.12,"h":14.25,"l":13.82,"c":14.06,"v":9854400},{"d":"2017-11-16","o":14.18,"h":14.58,"l":14.15,"c":14.49,"v":13598400},{"d":"2017-11-17","o":14.53,"h":14.66,"l":14.34,"c":14.61,"v":9300800},{"d":"2017-11-20","o":14.69,"h":15.12,"l":14.68,"c":15.11,"v":11536000},{"d":"2017-11-21","o":15.14,"h":15.35,"l":15.05,"c":15.09,"v":15275200},{"d":"2017-11-22","o":15.09,"h":15.21,"l":14.89,"c":14.94,"v":9876800},{"d":"2017-11-24","o":15.07,"h":15.21,"l":15.04,"c":15.13,"v":4769600},{"d":"2017-11-27","o":15.11,"h":15.22,"l":14.9,"c":14.91,"v":8681600},{"d":"2017-11-28","o":14.94,"h":15.23,"l":14.89,"c":15.22,"v":8638400},{"d":"2017-11-29","o":15.3,"h":15.31,"l":14.16,"c":14.64,"v":19377600},{"d":"2017-11-30","o":14.85,"h":14.88,"l":14.45,"c":14.57,"v":13414400},{"d":"2017-12-01","o":14.53,"h":14.58,"l":13.9,"c":14.29,"v":18217600},{"d":"2017-12-04","o":14.52,"h":14.61,"l":13.04,"c":13.09,"v":41387200},{"d":"2017-12-05","o":13.02,"h":13.66,"l":12.93,"c":13.19,"v":20353600},{"d":"2017-12-06","o":13.07,"h":13.37,"l":12.96,"c":13.3,"v":10105600},{"d":"2017-12-07","o":13.38,"h":13.83,"l":13.38,"c":13.74,"v":14427200},{"d":"2017-12-08","o":13.96,"h":14.31,"l":13.88,"c":13.92,"v":12408000},{"d":"2017-12-11","o":13.94,"h":14.06,"l":13.71,"c":13.98,"v":9228800},{"d":"2017-12-12","o":13.89,"h":13.96,"l":13.57,"c":13.64,"v":11300800},{"d":"2017-12-13","o":13.65,"h":14.14,"l":13.65,"c":14.07,"v":12659200},{"d":"2017-12-14","o":14.17,"h":14.32,"l":14.08,"c":14.17,"v":12523200},{"d":"2017-12-15","o":14.27,"h":14.51,"l":14.21,"c":14.44,"v":17025600},{"d":"2017-12-18","o":14.69,"h":14.73,"l":14.46,"c":14.71,"v":10587200},{"d":"2017-12-19","o":14.7,"h":14.9,"l":14.69,"c":14.75,"v":13286400},{"d":"2017-12-20","o":14.84,"h":14.9,"l":14.47,"c":14.63,"v":9220800},{"d":"2017-12-21","o":14.71,"h":14.9,"l":14.69,"c":14.75,"v":9723200},{"d":"2017-12-22","o":14.8,"h":14.8,"l":14.59,"c":14.78,"v":10435200},{"d":"2017-12-26","o":14.76,"h":14.79,"l":14.56,"c":14.73,"v":6840000},{"d":"2017-12-27","o":14.73,"h":15.03,"l":14.73,"c":14.97,"v":6248000},{"d":"2017-12-28","o":14.99,"h":15.09,"l":14.95,"c":15.04,"v":6662400},{"d":"2017-12-29","o":15.04,"h":15.08,"l":14.71,"c":14.72,"v":6651200},{"d":"2018-01-02","o":14.72,"h":14.91,"l":14.17,"c":14.44,"v":13955200},{"d":"2018-01-03","o":14.5,"h":14.73,"l":14.47,"c":14.73,"v":8937600},{"d":"2018-01-04","o":14.77,"h":14.86,"l":14.46,"c":14.54,"v":13392000},{"d":"2018-01-05","o":14.65,"h":14.9,"l":14.65,"c":14.8,"v":8086400},{"d":"2018-01-08","o":14.95,"h":15.75,"l":14.91,"c":15.69,"v":22315200},{"d":"2018-01-09","o":15.69,"h":15.77,"l":15.41,"c":15.62,"v":11308800},{"d":"2018-01-10","o":15.63,"h":16,"l":15.59,"c":15.77,"v":10113600},{"d":"2018-01-11","o":15.84,"h":16.36,"l":15.84,"c":16.3,"v":17352000},{"d":"2018-01-12","o":16.32,"h":16.43,"l":16.07,"c":16.19,"v":13185600},{"d":"2018-01-16","o":16.35,"h":16.43,"l":15.64,"c":15.8,"v":14476800},{"d":"2018-01-17","o":15.99,"h":16.54,"l":15.97,"c":16.43,"v":14707200},{"d":"2018-01-18","o":16.47,"h":16.76,"l":16.44,"c":16.57,"v":10280000},{"d":"2018-01-19","o":16.74,"h":16.99,"l":16.69,"c":16.93,"v":10907200},{"d":"2018-01-22","o":16.94,"h":17.24,"l":16.79,"c":17.23,"v":11961600},{"d":"2018-01-23","o":16.93,"h":17.26,"l":16.76,"c":17.07,"v":15075200},{"d":"2018-01-24","o":17.18,"h":17.3,"l":16.83,"c":17.07,"v":11393600},{"d":"2018-01-25","o":17.23,"h":17.48,"l":17.16,"c":17.3,"v":8436800},{"d":"2018-01-26","o":17.47,"h":17.72,"l":17.3,"c":17.72,"v":7940800},{"d":"2018-01-29","o":17.72,"h":17.8,"l":17.33,"c":17.37,"v":11758400},{"d":"2018-01-30","o":17.07,"h":17.29,"l":15.75,"c":17.2,"v":21755200},{"d":"2018-01-31","o":17.28,"h":17.31,"l":16.82,"c":17.24,"v":14969600},{"d":"2018-02-01","o":17.08,"h":17.31,"l":17.07,"c":17.19,"v":13350400},{"d":"2018-02-02","o":17.01,"h":17.47,"l":16.69,"c":17.09,"v":12169600},{"d":"2018-02-05","o":16.59,"h":17.49,"l":16.41,"c":16.59,"v":19465600},{"d":"2018-02-06","o":15.83,"h":17.14,"l":15.65,"c":17.02,"v":16067200},{"d":"2018-02-07","o":17.37,"h":18.07,"l":17.19,"c":17.6,"v":18504000},{"d":"2018-02-08","o":17.81,"h":17.82,"l":16.52,"c":16.53,"v":18446400},{"d":"2018-02-09","o":16.85,"h":17.18,"l":16.13,"c":17.03,"v":18396800},{"d":"2018-02-12","o":17.38,"h":17.95,"l":17.35,"c":17.78,"v":20326400},{"d":"2018-02-13","o":17.81,"h":18.3,"l":17.75,"c":18.29,"v":16272000},{"d":"2018-02-14","o":18.19,"h":19.09,"l":18.18,"c":18.88,"v":23550400},{"d":"2018-02-15","o":19.12,"h":19.48,"l":18.46,"c":19.25,"v":46332800},{"d":"2018-02-16","o":16.12,"h":16.81,"l":15.47,"c":15.59,"v":141675200},{"d":"2018-02-20","o":15.5,"h":15.83,"l":15.38,"c":15.6,"v":36081600},{"d":"2018-02-21","o":15.56,"h":15.66,"l":14.74,"c":14.88,"v":47864000},{"d":"2018-02-22","o":15,"h":15.34,"l":14.95,"c":15.29,"v":25600000},{"d":"2018-02-23","o":15.4,"h":15.59,"l":15.02,"c":15.37,"v":20835200},{"d":"2018-02-26","o":15.47,"h":16.25,"l":15.42,"c":16.24,"v":27041600},{"d":"2018-02-27","o":16.25,"h":16.5,"l":15.98,"c":16.2,"v":22606400},{"d":"2018-02-28","o":16.25,"h":17.1,"l":16.25,"c":16.86,"v":34257600},{"d":"2018-03-01","o":16.92,"h":17.02,"l":16.14,"c":16.49,"v":25833600},{"d":"2018-03-02","o":16.12,"h":17,"l":15.89,"c":16.97,"v":22643200},{"d":"2018-03-05","o":16.88,"h":17.87,"l":16.71,"c":17.62,"v":32868800},{"d":"2018-03-06","o":17.69,"h":18.28,"l":17.69,"c":18.04,"v":29001600},{"d":"2018-03-07","o":17.84,"h":18.34,"l":17.81,"c":18.22,"v":19875200},{"d":"2018-03-08","o":18.28,"h":18.55,"l":18,"c":18.36,"v":17769600},{"d":"2018-03-09","o":18.44,"h":18.62,"l":18.36,"c":18.45,"v":14760000},{"d":"2018-03-12","o":18.54,"h":18.83,"l":18.45,"c":18.59,"v":19315200},{"d":"2018-03-13","o":18.62,"h":18.72,"l":18.02,"c":18.1,"v":19187200},{"d":"2018-03-14","o":18.12,"h":18.72,"l":18.05,"c":18.66,"v":22254400},{"d":"2018-03-15","o":18.62,"h":18.67,"l":18.31,"c":18.49,"v":14211200},{"d":"2018-03-16","o":18.52,"h":18.56,"l":18.25,"c":18.36,"v":12259200},{"d":"2018-03-19","o":17.27,"h":17.72,"l":17.02,"c":17.34,"v":30291200},{"d":"2018-03-20","o":17.47,"h":18.04,"l":17.43,"c":17.84,"v":18379200},{"d":"2018-03-21","o":17.83,"h":17.9,"l":17.57,"c":17.67,"v":9849600},{"d":"2018-03-22","o":17.38,"h":17.62,"l":17.06,"c":17.11,"v":14956800},{"d":"2018-03-23","o":17.13,"h":17.24,"l":16.38,"c":16.51,"v":19616000},{"d":"2018-03-26","o":16.94,"h":17.06,"l":16.4,"c":16.94,"v":16686400},{"d":"2018-03-27","o":17.06,"h":17.18,"l":15.78,"c":15.86,"v":22411200},{"d":"2018-03-28","o":15.76,"h":15.82,"l":15.2,"c":15.32,"v":28564800},{"d":"2018-03-29","o":15.5,"h":16.16,"l":15.28,"c":15.96,"v":20001600},{"d":"2018-04-02","o":15.84,"h":16.2,"l":15.54,"c":15.84,"v":16964800},{"d":"2018-04-03","o":16.03,"h":16.09,"l":15.63,"c":15.84,"v":15588800},{"d":"2018-04-04","o":15.39,"h":16.23,"l":15.32,"c":16.18,"v":13544000},{"d":"2018-04-05","o":16.43,"h":16.97,"l":16.32,"c":16.42,"v":18691200},{"d":"2018-04-06","o":16.11,"h":16.37,"l":16,"c":16.17,"v":13233600},{"d":"2018-04-09","o":16.41,"h":16.63,"l":16.22,"c":16.22,"v":8824000},{"d":"2018-04-10","o":16.58,"h":16.8,"l":16.46,"c":16.7,"v":11763200},{"d":"2018-04-11","o":16.58,"h":16.85,"l":16.58,"c":16.66,"v":8057600},{"d":"2018-04-12","o":16.75,"h":17.01,"l":16.75,"c":16.81,"v":10118400},{"d":"2018-04-13","o":16.13,"h":16.15,"l":15.08,"c":15.26,"v":44880000},{"d":"2018-04-16","o":15.42,"h":15.48,"l":14.92,"c":14.97,"v":24425600},{"d":"2018-04-17","o":15.06,"h":16.16,"l":15.03,"c":16.05,"v":32619200},{"d":"2018-04-18","o":16.01,"h":16.2,"l":15.6,"c":16.16,"v":11683200},{"d":"2018-04-19","o":15.98,"h":16.09,"l":15.67,"c":16.02,"v":11678400},{"d":"2018-04-20","o":16.08,"h":16.46,"l":15.97,"c":16.29,"v":10532800},{"d":"2018-04-23","o":16.37,"h":16.37,"l":15.75,"c":15.89,"v":11131200},{"d":"2018-04-24","o":16.12,"h":16.5,"l":15.54,"c":15.75,"v":15441600},{"d":"2018-04-25","o":15.72,"h":16.01,"l":15.45,"c":15.81,"v":10340800},{"d":"2018-04-26","o":15.97,"h":16.24,"l":15.94,"c":16.22,"v":8947200},{"d":"2018-04-27","o":16.41,"h":16.67,"l":16.25,"c":16.42,"v":11550400},{"d":"2018-04-30","o":16.51,"h":16.72,"l":16.33,"c":16.53,"v":13353600},{"d":"2018-05-01","o":16.53,"h":16.58,"l":16.28,"c":16.58,"v":10868800},{"d":"2018-05-02","o":16.72,"h":17.03,"l":16.59,"c":16.59,"v":14257600},{"d":"2018-05-03","o":16.4,"h":16.92,"l":16.26,"c":16.74,"v":19004800},{"d":"2018-05-04","o":15.24,"h":15.56,"l":14.7,"c":15.32,"v":54185600},{"d":"2018-05-07","o":15.44,"h":15.93,"l":15.34,"c":15.77,"v":26188800},{"d":"2018-05-08","o":15.7,"h":16.28,"l":15.7,"c":16.21,"v":18251200},{"d":"2018-05-09","o":16.28,"h":16.32,"l":16.03,"c":16.21,"v":13928000},{"d":"2018-05-10","o":16.24,"h":16.39,"l":16.19,"c":16.29,"v":19576000},{"d":"2018-05-11","o":16.25,"h":16.3,"l":16,"c":16.24,"v":9387200},{"d":"2018-05-14","o":16.15,"h":16.28,"l":15.79,"c":15.85,"v":16912000},{"d":"2018-05-15","o":15.71,"h":15.84,"l":15.52,"c":15.6,"v":11763200},{"d":"2018-05-16","o":15.58,"h":15.68,"l":15.41,"c":15.57,"v":10065600},{"d":"2018-05-17","o":15.5,"h":15.57,"l":15.23,"c":15.47,"v":21411200},{"d":"2018-05-18","o":15.5,"h":15.63,"l":15.46,"c":15.51,"v":7700800},{"d":"2018-05-21","o":15.61,"h":15.99,"l":15.61,"c":15.89,"v":14952000},{"d":"2018-05-22","o":15.82,"h":16.07,"l":15.59,"c":15.6,"v":12867200},{"d":"2018-05-23","o":15.55,"h":16.01,"l":15.5,"c":16,"v":10800000},{"d":"2018-05-24","o":15.99,"h":15.99,"l":15.63,"c":15.79,"v":8201600},{"d":"2018-05-25","o":15.84,"h":16.06,"l":15.79,"c":15.98,"v":8499200},{"d":"2018-05-29","o":15.88,"h":16.22,"l":15.83,"c":15.99,"v":17100800},{"d":"2018-05-30","o":16.02,"h":16.09,"l":15.72,"c":15.73,"v":14272000},{"d":"2018-05-31","o":15.84,"h":16.01,"l":15.7,"c":15.72,"v":14160000},{"d":"2018-06-01","o":15.79,"h":16.44,"l":15.78,"c":16.33,"v":17054400},{"d":"2018-06-04","o":16.41,"h":16.81,"l":16.34,"c":16.77,"v":15035200},{"d":"2018-06-05","o":16.77,"h":17.29,"l":16.7,"c":17.17,"v":20846400},{"d":"2018-06-06","o":17.21,"h":17.54,"l":17.21,"c":17.39,"v":20044800},{"d":"2018-06-07","o":17.41,"h":17.45,"l":16.84,"c":16.93,"v":12387200},{"d":"2018-06-08","o":16.92,"h":17.17,"l":16.79,"c":17.11,"v":8238400},{"d":"2018-06-11","o":17.11,"h":17.29,"l":16.91,"c":16.98,"v":16364800},{"d":"2018-06-12","o":17.05,"h":17.28,"l":17.03,"c":17.17,"v":8880000},{"d":"2018-06-13","o":17.29,"h":17.63,"l":17.21,"c":17.57,"v":13566400},{"d":"2018-06-14","o":17.55,"h":17.78,"l":17.47,"c":17.57,"v":12192000},{"d":"2018-06-15","o":17.46,"h":17.94,"l":17.37,"c":17.91,"v":21832000},{"d":"2018-06-18","o":17.66,"h":17.73,"l":17.13,"c":17.45,"v":16033600},{"d":"2018-06-19","o":17.1,"h":17.37,"l":16.96,"c":17.11,"v":11964800},{"d":"2018-06-20","o":17.29,"h":17.94,"l":17.29,"c":17.73,"v":16438400},{"d":"2018-06-21","o":17.77,"h":17.86,"l":17.4,"c":17.46,"v":7755200},{"d":"2018-06-22","o":17.56,"h":17.56,"l":16.83,"c":17.04,"v":17787200},{"d":"2018-06-25","o":16.79,"h":16.88,"l":16.09,"c":16.24,"v":21561600},{"d":"2018-06-26","o":16.26,"h":16.58,"l":16.19,"c":16.4,"v":11491200},{"d":"2018-06-27","o":16.42,"h":16.53,"l":15.86,"c":15.89,"v":14630400},{"d":"2018-06-28","o":15.81,"h":16.28,"l":15.8,"c":16.14,"v":8830400},{"d":"2018-06-29","o":16.24,"h":16.29,"l":16.05,"c":16.09,"v":6604800},{"d":"2018-07-02","o":15.94,"h":16.34,"l":15.82,"c":16.33,"v":7056000},{"d":"2018-07-03","o":16.39,"h":16.4,"l":15.97,"c":15.99,"v":6292800},{"d":"2018-07-05","o":16.12,"h":16.17,"l":15.77,"c":16.12,"v":8270400},{"d":"2018-07-06","o":16.18,"h":16.5,"l":16.12,"c":16.4,"v":5033600},{"d":"2018-07-09","o":16.87,"h":17.19,"l":16.6,"c":16.9,"v":12017600},{"d":"2018-07-10","o":17,"h":17,"l":16.73,"c":16.78,"v":6044800},{"d":"2018-07-11","o":16.56,"h":16.93,"l":16.47,"c":16.83,"v":6184000},{"d":"2018-07-12","o":16.99,"h":17.45,"l":16.92,"c":17.4,"v":8334400},{"d":"2018-07-13","o":17.39,"h":17.4,"l":16.32,"c":16.66,"v":22782400},{"d":"2018-07-16","o":16.66,"h":17.17,"l":16.66,"c":16.93,"v":11334400},{"d":"2018-07-17","o":16.92,"h":17.17,"l":16.68,"c":17.12,"v":4608000},{"d":"2018-07-18","o":17.12,"h":17.24,"l":17.07,"c":17.17,"v":5089600},{"d":"2018-07-19","o":17.34,"h":17.58,"l":17.21,"c":17.27,"v":9385600},{"d":"2018-07-20","o":17.31,"h":17.36,"l":16.78,"c":16.8,"v":9099200},{"d":"2018-07-23","o":16.84,"h":16.93,"l":16.47,"c":16.77,"v":9187200},{"d":"2018-07-24","o":16.9,"h":17.01,"l":16.44,"c":16.64,"v":9398400},{"d":"2018-07-25","o":16.63,"h":17.25,"l":16.63,"c":17.14,"v":8323200},{"d":"2018-07-26","o":17.04,"h":17.46,"l":16.83,"c":17.27,"v":8051200},{"d":"2018-07-27","o":17.22,"h":17.31,"l":16.68,"c":16.95,"v":11758400},{"d":"2018-07-30","o":16.88,"h":16.92,"l":15.94,"c":16.12,"v":14636800},{"d":"2018-07-31","o":16.11,"h":16.43,"l":15.84,"c":15.98,"v":15846400},{"d":"2018-08-01","o":16.03,"h":16.47,"l":16,"c":16.41,"v":10328000},{"d":"2018-08-02","o":16.35,"h":16.99,"l":16.28,"c":16.99,"v":22068800},{"d":"2018-08-03","o":16.84,"h":16.84,"l":16.03,"c":16.1,"v":30883200},{"d":"2018-08-06","o":16.16,"h":17.01,"l":16.16,"c":16.96,"v":19588800},{"d":"2018-08-07","o":16.97,"h":17.11,"l":16.72,"c":16.8,"v":10961600},{"d":"2018-08-08","o":16.86,"h":16.86,"l":16.44,"c":16.53,"v":11614400},{"d":"2018-08-09","o":16.5,"h":17.05,"l":16.48,"c":16.83,"v":10995200},{"d":"2018-08-10","o":16.78,"h":16.91,"l":16.67,"c":16.8,"v":7035200},{"d":"2018-08-13","o":16.8,"h":17.08,"l":16.72,"c":16.83,"v":7196800},{"d":"2018-08-14","o":16.98,"h":17.14,"l":16.79,"c":16.97,"v":11211200},{"d":"2018-08-15","o":16.85,"h":17.04,"l":16.41,"c":16.6,"v":10059200},{"d":"2018-08-16","o":16.8,"h":17.22,"l":16.72,"c":16.75,"v":11304000},{"d":"2018-08-17","o":16.61,"h":16.9,"l":16.61,"c":16.82,"v":7318400},{"d":"2018-08-20","o":16.85,"h":17.16,"l":16.76,"c":17.11,"v":7982400},{"d":"2018-08-21","o":17.03,"h":17.32,"l":16.96,"c":16.99,"v":9004800},{"d":"2018-08-22","o":17.01,"h":17.43,"l":16.85,"c":17.33,"v":9353600},{"d":"2018-08-23","o":17.31,"h":17.71,"l":17.19,"c":17.66,"v":13035200},{"d":"2018-08-24","o":18.49,"h":19.59,"l":18.43,"c":19.29,"v":65318400},{"d":"2018-08-27","o":19.29,"h":19.53,"l":18.79,"c":19.05,"v":178592000},{"d":"2018-08-28","o":19.06,"h":19.17,"l":18.88,"c":19.01,"v":27184000},{"d":"2018-08-29","o":18.96,"h":19.13,"l":18.81,"c":18.89,"v":20091200},{"d":"2018-08-30","o":18.8,"h":18.92,"l":18.4,"c":18.62,"v":16195200},{"d":"2018-08-31","o":18.5,"h":18.9,"l":18.47,"c":18.69,"v":12932800},{"d":"2018-09-04","o":18.06,"h":18.38,"l":17.89,"c":18.11,"v":32416000},{"d":"2018-09-05","o":18.03,"h":18.07,"l":16.95,"c":17.02,"v":28960000},{"d":"2018-09-06","o":17.12,"h":17.31,"l":16.58,"c":16.74,"v":20846400},{"d":"2018-09-07","o":16.74,"h":17.02,"l":16.5,"c":16.69,"v":17785600},{"d":"2018-09-10","o":16.8,"h":16.87,"l":16.56,"c":16.81,"v":18860800},{"d":"2018-09-11","o":16.72,"h":16.95,"l":16.6,"c":16.7,"v":13390400},{"d":"2018-09-12","o":16.68,"h":16.76,"l":16.36,"c":16.74,"v":13806400},{"d":"2018-09-13","o":16.81,"h":17,"l":16.75,"c":16.88,"v":13252800},{"d":"2018-09-14","o":16.94,"h":17.11,"l":16.84,"c":16.95,"v":16104000},{"d":"2018-09-17","o":16.99,"h":17.02,"l":16.53,"c":16.57,"v":10811200},{"d":"2018-09-18","o":16.58,"h":16.83,"l":16.58,"c":16.7,"v":11715200},{"d":"2018-09-19","o":16.75,"h":16.96,"l":16.7,"c":16.89,"v":13598400},{"d":"2018-09-20","o":17.04,"h":17.13,"l":16.89,"c":17.07,"v":11924800},{"d":"2018-09-21","o":17.12,"h":17.19,"l":16.78,"c":16.83,"v":29049600},{"d":"2018-09-24","o":16.77,"h":17.2,"l":16.56,"c":17.14,"v":11385600},{"d":"2018-09-25","o":17.2,"h":17.25,"l":17.03,"c":17.16,"v":8300800},{"d":"2018-09-26","o":17.06,"h":17.12,"l":16.46,"c":16.49,"v":19771200},{"d":"2018-09-27","o":16.56,"h":16.78,"l":16.48,"c":16.58,"v":13326400},{"d":"2018-09-28","o":16.58,"h":16.81,"l":16.54,"c":16.62,"v":7616000},{"d":"2018-10-01","o":16.7,"h":16.8,"l":16.15,"c":16.23,"v":17945600},{"d":"2018-10-02","o":16.13,"h":16.24,"l":15.96,"c":16.01,"v":11736000},{"d":"2018-10-03","o":16.06,"h":16.41,"l":15.98,"c":16.34,"v":9564800},{"d":"2018-10-04","o":16.3,"h":16.34,"l":15.97,"c":16.11,"v":9716800},{"d":"2018-10-05","o":16.03,"h":16.37,"l":15.45,"c":15.7,"v":16382400},{"d":"2018-10-08","o":15.65,"h":15.73,"l":14.95,"c":15.2,"v":19054400},{"d":"2018-10-09","o":15.14,"h":15.31,"l":14.72,"c":14.92,"v":18518400},{"d":"2018-10-10","o":14.82,"h":14.87,"l":14.08,"c":14.11,"v":25828800},{"d":"2018-10-11","o":13.62,"h":14.01,"l":13.38,"c":13.47,"v":35393600},{"d":"2018-10-12","o":13.86,"h":14.1,"l":13.62,"c":13.9,"v":23270400},{"d":"2018-10-15","o":14.4,"h":14.55,"l":13.78,"c":13.8,"v":20819200},{"d":"2018-10-16","o":13.97,"h":14.65,"l":13.97,"c":14.6,"v":19937600},{"d":"2018-10-17","o":15.25,"h":15.47,"l":14.61,"c":14.93,"v":18924800},{"d":"2018-10-18","o":14.8,"h":14.87,"l":14.39,"c":14.57,"v":12726400},{"d":"2018-10-19","o":14.68,"h":14.76,"l":14.21,"c":14.36,"v":14619200},{"d":"2018-10-22","o":14.46,"h":14.65,"l":14.21,"c":14.51,"v":13025600},{"d":"2018-10-23","o":14.17,"h":14.69,"l":13.85,"c":14.55,"v":15312000},{"d":"2018-10-24","o":14.47,"h":14.81,"l":13.97,"c":13.99,"v":15937600},{"d":"2018-10-25","o":14.17,"h":14.55,"l":14.05,"c":14.42,"v":12913600},{"d":"2018-10-26","o":14.06,"h":14.11,"l":13.56,"c":13.72,"v":20344000},{"d":"2018-10-29","o":14.01,"h":14.13,"l":13.32,"c":13.62,"v":15252800},{"d":"2018-10-30","o":13.63,"h":14.29,"l":13.48,"c":14.28,"v":14643200},{"d":"2018-10-31","o":14.59,"h":14.92,"l":14.39,"c":14.4,"v":18435200},{"d":"2018-11-01","o":14.55,"h":15.15,"l":14.44,"c":15.06,"v":21539200},{"d":"2018-11-02","o":16.31,"h":16.84,"l":15.34,"c":16.11,"v":49444800},{"d":"2018-11-05","o":16.04,"h":16.09,"l":15.51,"c":15.56,"v":15259200},{"d":"2018-11-06","o":15.5,"h":15.77,"l":15.09,"c":15.32,"v":14411200},{"d":"2018-11-07","o":15.44,"h":15.9,"l":15.39,"c":15.85,"v":12200000},{"d":"2018-11-08","o":15.76,"h":15.96,"l":15.54,"c":15.76,"v":8379200},{"d":"2018-11-09","o":15.68,"h":15.7,"l":15.06,"c":15.28,"v":12452800},{"d":"2018-11-12","o":15.21,"h":15.31,"l":14.67,"c":14.79,"v":13356800},{"d":"2018-11-13","o":14.88,"h":15.05,"l":14.52,"c":14.77,"v":11617600},{"d":"2018-11-14","o":14.91,"h":15,"l":14.31,"c":14.34,"v":14102400},{"d":"2018-11-15","o":14.36,"h":15.31,"l":14.35,"c":15.26,"v":20539200},{"d":"2018-11-16","o":15.12,"h":15.19,"l":14.87,"c":14.96,"v":11457600},{"d":"2018-11-19","o":14.94,"h":14.95,"l":13.84,"c":13.94,"v":14345600},{"d":"2018-11-20","o":13.31,"h":13.98,"l":13.16,"c":13.71,"v":15972800},{"d":"2018-11-21","o":13.92,"h":14.29,"l":13.64,"c":13.69,"v":11225600},{"d":"2018-11-23","o":13.56,"h":13.93,"l":13.5,"c":13.7,"v":3763200},{"d":"2018-11-26","o":13.96,"h":14.19,"l":13.71,"c":14.15,"v":8056000},{"d":"2018-11-27","o":14.06,"h":14.17,"l":13.95,"c":14.05,"v":6796800},{"d":"2018-11-28","o":14.28,"h":14.75,"l":14.2,"c":14.71,"v":10998400},{"d":"2018-11-29","o":14.69,"h":14.88,"l":14.44,"c":14.77,"v":9257600},{"d":"2018-11-30","o":14.78,"h":14.95,"l":14.6,"c":14.9,"v":12088000},{"d":"2018-12-03","o":15.47,"h":15.56,"l":15.13,"c":15.24,"v":14281600},{"d":"2018-12-04","o":15.13,"h":15.27,"l":14.35,"c":14.36,"v":12905600},{"d":"2018-12-06","o":14.29,"h":14.92,"l":14.06,"c":14.9,"v":20971200},{"d":"2018-12-07","o":14.89,"h":15.06,"l":13.98,"c":14.07,"v":13280000},{"d":"2018-12-10","o":14.04,"h":14.5,"l":13.94,"c":14.36,"v":11220800},{"d":"2018-12-11","o":14.47,"h":14.74,"l":14.23,"c":14.32,"v":11216000},{"d":"2018-12-12","o":14.64,"h":14.77,"l":14.47,"c":14.5,"v":8468800},{"d":"2018-12-13","o":14.59,"h":14.7,"l":14.24,"c":14.29,"v":7195200},{"d":"2018-12-14","o":14.05,"h":14.13,"l":13.73,"c":13.78,"v":10068800},{"d":"2018-12-17","o":13.69,"h":13.75,"l":13.02,"c":13.14,"v":20771200},{"d":"2018-12-18","o":13.19,"h":13.36,"l":12.99,"c":13.26,"v":17600000},{"d":"2018-12-19","o":13.32,"h":13.52,"l":12.52,"c":12.63,"v":15465600},{"d":"2018-12-20","o":12.56,"h":12.72,"l":12.02,"c":12.33,"v":20411200},{"d":"2018-12-21","o":12.38,"h":12.68,"l":11.98,"c":12.07,"v":23038400},{"d":"2018-12-24","o":11.77,"h":12.14,"l":11.69,"c":11.81,"v":7148800},{"d":"2018-12-26","o":11.89,"h":12.56,"l":11.86,"c":12.53,"v":11830400},{"d":"2018-12-27","o":12.38,"h":12.81,"l":12.24,"c":12.8,"v":12408000},{"d":"2018-12-28","o":12.95,"h":13.11,"l":12.68,"c":12.86,"v":12035200},{"d":"2018-12-31","o":12.99,"h":13.17,"l":12.87,"c":13.17,"v":11876800},{"d":"2019-01-02","o":12.81,"h":13.34,"l":12.65,"c":13.16,"v":10433600},{"d":"2019-01-03","o":12.84,"h":13,"l":12.45,"c":12.48,"v":12809600},{"d":"2019-01-04","o":12.77,"h":12.8,"l":12.54,"c":12.65,"v":18960000},{"d":"2019-01-07","o":13.07,"h":13.34,"l":12.85,"c":13.12,"v":21132800},{"d":"2019-01-08","o":13.35,"h":13.44,"l":13.15,"c":13.39,"v":12222400},{"d":"2019-01-09","o":13.45,"h":13.68,"l":13.38,"c":13.56,"v":9145600},{"d":"2019-01-10","o":13.46,"h":13.7,"l":13.38,"c":13.62,"v":6532800},{"d":"2019-01-11","o":13.5,"h":13.68,"l":13.38,"c":13.63,"v":6496000},{"d":"2019-01-14","o":13.51,"h":13.62,"l":13.41,"c":13.47,"v":6755200},{"d":"2019-01-15","o":13.53,"h":13.97,"l":13.53,"c":13.93,"v":11307200},{"d":"2019-01-16","o":13.93,"h":14.2,"l":13.81,"c":13.83,"v":8432000},{"d":"2019-01-17","o":13.74,"h":13.88,"l":13.73,"c":13.81,"v":10988800},{"d":"2019-01-18","o":14.32,"h":14.57,"l":14.06,"c":14.51,"v":23451200},{"d":"2019-01-22","o":14.38,"h":14.39,"l":13.85,"c":13.94,"v":13180800},{"d":"2019-01-23","o":14.06,"h":14.2,"l":13.75,"c":13.89,"v":7195200},{"d":"2019-01-24","o":13.91,"h":14.18,"l":13.91,"c":14.15,"v":6510400},{"d":"2019-01-25","o":14.25,"h":14.3,"l":14.13,"c":14.2,"v":11948800},{"d":"2019-01-28","o":13.97,"h":13.97,"l":13.21,"c":13.46,"v":18585600},{"d":"2019-01-29","o":13.45,"h":13.5,"l":12.84,"c":12.9,"v":16270400},{"d":"2019-01-30","o":13.06,"h":13.17,"l":12.81,"c":13.14,"v":13344000},{"d":"2019-01-31","o":13.16,"h":13.5,"l":13.14,"c":13.42,"v":9824000},{"d":"2019-02-01","o":13.46,"h":13.93,"l":13.45,"c":13.78,"v":13652800},{"d":"2019-02-04","o":13.76,"h":13.87,"l":13.57,"c":13.65,"v":8028800},{"d":"2019-02-05","o":13.68,"h":14.12,"l":13.68,"c":14,"v":10568000},{"d":"2019-02-06","o":14.03,"h":14.19,"l":13.92,"c":14.04,"v":8476800},{"d":"2019-02-07","o":13.93,"h":14,"l":13.65,"c":13.77,"v":6404800},{"d":"2019-02-08","o":13.65,"h":14.15,"l":13.65,"c":14.15,"v":11323200},{"d":"2019-02-11","o":14.23,"h":14.43,"l":14.2,"c":14.32,"v":11636800},{"d":"2019-02-12","o":14.46,"h":14.96,"l":14.41,"c":14.9,"v":21617600},{"d":"2019-02-13","o":15,"h":15.03,"l":14.61,"c":14.77,"v":15635200},{"d":"2019-02-14","o":14.8,"h":15.15,"l":14.75,"c":15.05,"v":25380800},{"d":"2019-02-15","o":16.23,"h":16.79,"l":15.93,"c":16.5,"v":65441600},{"d":"2019-02-19","o":16.54,"h":17.05,"l":16.48,"c":16.85,"v":30577600},{"d":"2019-02-20","o":16.89,"h":17.18,"l":16.7,"c":16.92,"v":18057600},{"d":"2019-02-21","o":16.76,"h":16.99,"l":16.66,"c":16.91,"v":11035200},{"d":"2019-02-22","o":16.99,"h":17.21,"l":16.93,"c":17.19,"v":11942400},{"d":"2019-02-25","o":17.41,"h":17.69,"l":17.41,"c":17.46,"v":13988800},{"d":"2019-02-26","o":17.39,"h":17.62,"l":17.39,"c":17.53,"v":10476800},{"d":"2019-02-27","o":17.53,"h":17.81,"l":17.51,"c":17.75,"v":11049600},{"d":"2019-02-28","o":17.75,"h":17.91,"l":17.62,"c":17.83,"v":10566400},{"d":"2019-03-01","o":17.98,"h":18.03,"l":17.74,"c":17.91,"v":13406400},{"d":"2019-03-04","o":18,"h":18.11,"l":17.47,"c":17.77,"v":12598400},{"d":"2019-03-05","o":17.8,"h":17.83,"l":17.25,"c":17.36,"v":17403200},{"d":"2019-03-06","o":17.32,"h":17.44,"l":16.8,"c":17.19,"v":14339200},{"d":"2019-03-07","o":17.22,"h":17.38,"l":16.96,"c":17.26,"v":8814400},{"d":"2019-03-08","o":16.84,"h":17.21,"l":16.66,"c":17.16,"v":8889600},{"d":"2019-03-11","o":17.2,"h":17.72,"l":17.2,"c":17.61,"v":9100800},{"d":"2019-03-12","o":17.69,"h":17.95,"l":17.58,"c":17.82,"v":11440000},{"d":"2019-03-13","o":18.05,"h":18.5,"l":17.94,"c":18.28,"v":18328000},{"d":"2019-03-14","o":18.24,"h":18.37,"l":18.11,"c":18.29,"v":8155200},{"d":"2019-03-15","o":18.42,"h":18.72,"l":18.33,"c":18.55,"v":16424000},{"d":"2019-03-18","o":18.55,"h":19.06,"l":18.43,"c":18.7,"v":16673600},{"d":"2019-03-19","o":18.78,"h":18.8,"l":18.41,"c":18.45,"v":14472000},{"d":"2019-03-20","o":18.6,"h":18.75,"l":18.43,"c":18.65,"v":9475200},{"d":"2019-03-21","o":19.04,"h":19.79,"l":18.95,"c":19.69,"v":26641600},{"d":"2019-03-22","o":19.52,"h":19.68,"l":18.72,"c":18.76,"v":18156800},{"d":"2019-03-25","o":18.63,"h":18.9,"l":18.45,"c":18.83,"v":9987200},{"d":"2019-03-26","o":19.1,"h":19.64,"l":19.1,"c":19.36,"v":15344000},{"d":"2019-03-27","o":19.44,"h":19.63,"l":19.1,"c":19.46,"v":12572800},{"d":"2019-03-28","o":19.51,"h":19.7,"l":19.37,"c":19.52,"v":10120000},{"d":"2019-03-29","o":19.68,"h":19.76,"l":19.48,"c":19.65,"v":10720000},{"d":"2019-04-01","o":19.92,"h":19.96,"l":19.67,"c":19.9,"v":12713600},{"d":"2019-04-02","o":19.93,"h":20.06,"l":19.82,"c":19.9,"v":10329600},{"d":"2019-04-03","o":20.17,"h":20.31,"l":19.98,"c":20.11,"v":12329600},{"d":"2019-04-04","o":20.12,"h":20.25,"l":19.4,"c":19.57,"v":15372800},{"d":"2019-04-05","o":19.65,"h":19.75,"l":19.44,"c":19.44,"v":14032000},{"d":"2019-04-08","o":19.39,"h":19.82,"l":19.15,"c":19.81,"v":9419200},{"d":"2019-04-09","o":19.74,"h":19.96,"l":19.64,"c":19.82,"v":7081600},{"d":"2019-04-10","o":19.85,"h":20.19,"l":19.85,"c":20.14,"v":10196800},{"d":"2019-04-11","o":20.25,"h":20.25,"l":19.95,"c":20.14,"v":8812800},{"d":"2019-04-12","o":20.31,"h":20.41,"l":20.19,"c":20.3,"v":7438400},{"d":"2019-04-15","o":20.31,"h":20.58,"l":20.27,"c":20.46,"v":8699200},{"d":"2019-04-16","o":20.59,"h":20.66,"l":20.42,"c":20.53,"v":9566400},{"d":"2019-04-17","o":20.69,"h":20.7,"l":20.39,"c":20.5,"v":8483200},{"d":"2019-04-18","o":20.53,"h":20.58,"l":20.01,"c":20.21,"v":12316800},{"d":"2019-04-22","o":20.19,"h":20.53,"l":20.14,"c":20.48,"v":8248000},{"d":"2019-04-23","o":20.17,"h":20.38,"l":19.73,"c":20.07,"v":17656000},{"d":"2019-04-24","o":20.07,"h":20.52,"l":20.07,"c":20.33,"v":12545600},{"d":"2019-04-25","o":20.22,"h":20.29,"l":19.65,"c":19.88,"v":11262400},{"d":"2019-04-26","o":19.82,"h":20.14,"l":19.76,"c":20.02,"v":10072000},{"d":"2019-04-29","o":20.09,"h":20.18,"l":19.78,"c":19.81,"v":11384000},{"d":"2019-04-30","o":19.73,"h":19.75,"l":19.18,"c":19.52,"v":20316800},{"d":"2019-05-01","o":19.68,"h":19.76,"l":19.4,"c":19.4,"v":13654400},{"d":"2019-05-02","o":19.33,"h":19.73,"l":19.27,"c":19.43,"v":22776000},{"d":"2019-05-03","o":16.37,"h":17.4,"l":15.69,"c":17.4,"v":93257600},{"d":"2019-05-06","o":16.75,"h":17.09,"l":16.38,"c":17.08,"v":37404800},{"d":"2019-05-07","o":16.91,"h":16.95,"l":16.32,"c":16.6,"v":26312000},{"d":"2019-05-08","o":16.6,"h":16.86,"l":16.36,"c":16.64,"v":21316800},{"d":"2019-05-09","o":16.46,"h":16.79,"l":16.22,"c":16.71,"v":17584000},{"d":"2019-05-10","o":16.61,"h":16.74,"l":16.14,"c":16.51,"v":18456000},{"d":"2019-05-13","o":16.03,"h":16.13,"l":15.21,"c":15.24,"v":27542400},{"d":"2019-05-14","o":15.47,"h":15.8,"l":15.41,"c":15.56,"v":23739200},{"d":"2019-05-15","o":15.43,"h":15.63,"l":15.38,"c":15.54,"v":14097600},{"d":"2019-05-16","o":15.7,"h":15.95,"l":15.65,"c":15.85,"v":12608000},{"d":"2019-05-17","o":15.61,"h":15.87,"l":15.54,"c":15.63,"v":20955200},{"d":"2019-05-20","o":15.47,"h":15.52,"l":15.16,"c":15.31,"v":12723200},{"d":"2019-05-21","o":15.39,"h":15.87,"l":15.39,"c":15.81,"v":18158400},{"d":"2019-05-22","o":15.75,"h":15.96,"l":15.7,"c":15.82,"v":13576000},{"d":"2019-05-23","o":15.57,"h":15.95,"l":15.51,"c":15.9,"v":18601600},{"d":"2019-05-24","o":16.05,"h":16.22,"l":15.92,"c":16,"v":14000000},{"d":"2019-05-28","o":16.03,"h":16.2,"l":15.81,"c":15.83,"v":9075200},{"d":"2019-05-29","o":15.67,"h":15.73,"l":15.36,"c":15.47,"v":9968000},{"d":"2019-05-30","o":15.61,"h":15.71,"l":15.42,"c":15.5,"v":6553600},{"d":"2019-05-31","o":15.26,"h":15.43,"l":15.21,"c":15.29,"v":11075200},{"d":"2019-06-03","o":15.23,"h":15.43,"l":15.04,"c":15.09,"v":17025600},{"d":"2019-06-04","o":15.31,"h":15.93,"l":15.27,"c":15.92,"v":13361600},{"d":"2019-06-05","o":16.11,"h":16.48,"l":15.93,"c":16.48,"v":23833600},{"d":"2019-06-06","o":16.51,"h":16.62,"l":15.85,"c":16.07,"v":17744000},{"d":"2019-06-07","o":15.67,"h":15.69,"l":14.78,"c":15.4,"v":33387200},{"d":"2019-06-10","o":15.49,"h":15.98,"l":15.49,"c":15.63,"v":17913600},{"d":"2019-06-11","o":15.75,"h":15.88,"l":15.07,"c":15.19,"v":13516800},{"d":"2019-06-12","o":15.17,"h":15.43,"l":15.15,"c":15.24,"v":10867200},{"d":"2019-06-13","o":15.36,"h":15.36,"l":14.99,"c":15.13,"v":19939200},{"d":"2019-06-14","o":15.03,"h":15.09,"l":14.52,"c":14.76,"v":15139200},{"d":"2019-06-17","o":14.81,"h":15.07,"l":14.81,"c":14.91,"v":14436800},{"d":"2019-06-18","o":15.08,"h":15.45,"l":15.08,"c":15.13,"v":10976000},{"d":"2019-06-19","o":15.25,"h":15.37,"l":15.13,"c":15.2,"v":10126400},{"d":"2019-06-20","o":15.5,"h":15.66,"l":15.25,"c":15.55,"v":11283200},{"d":"2019-06-21","o":15.56,"h":15.91,"l":15.51,"c":15.84,"v":23640000},{"d":"2019-06-24","o":15.83,"h":15.95,"l":15.68,"c":15.76,"v":13912000},{"d":"2019-06-25","o":15.73,"h":15.74,"l":15.34,"c":15.4,"v":9195200},{"d":"2019-06-26","o":15.67,"h":16.12,"l":15.56,"c":15.96,"v":22993600},{"d":"2019-06-27","o":16.05,"h":16.41,"l":16.04,"c":16.12,"v":18392000},{"d":"2019-06-28","o":16.19,"h":16.28,"l":15.93,"c":16.23,"v":13022400},{"d":"2019-07-01","o":16.59,"h":16.68,"l":16.33,"c":16.43,"v":10636800},{"d":"2019-07-02","o":16.43,"h":16.62,"l":16.34,"c":16.58,"v":9121600},{"d":"2019-07-03","o":16.62,"h":16.81,"l":16.54,"c":16.8,"v":13291200},{"d":"2019-07-05","o":16.76,"h":16.95,"l":16.62,"c":16.92,"v":9145600},{"d":"2019-07-08","o":16.84,"h":16.86,"l":16.63,"c":16.75,"v":9840000},{"d":"2019-07-09","o":16.62,"h":16.95,"l":16.58,"c":16.91,"v":8409600},{"d":"2019-07-10","o":17.01,"h":17.15,"l":16.85,"c":16.9,"v":7417600},{"d":"2019-07-11","o":16.96,"h":17.03,"l":16.77,"c":16.99,"v":8574400},{"d":"2019-07-12","o":17,"h":17.26,"l":17,"c":17.14,"v":7307200},{"d":"2019-07-15","o":17.27,"h":17.39,"l":17.16,"c":17.35,"v":10251200},{"d":"2019-07-16","o":17.25,"h":17.37,"l":17.04,"c":17.22,"v":10238400},{"d":"2019-07-17","o":17.23,"h":17.54,"l":17.19,"c":17.34,"v":9553600},{"d":"2019-07-18","o":17.33,"h":17.41,"l":17.09,"c":17.22,"v":11798400},{"d":"2019-07-19","o":17.63,"h":17.98,"l":17.41,"c":17.67,"v":16536000},{"d":"2019-07-22","o":17.74,"h":18.09,"l":17.67,"c":17.96,"v":10755200},{"d":"2019-07-23","o":18.03,"h":18.05,"l":17.12,"c":17.27,"v":20486400},{"d":"2019-07-24","o":17.31,"h":17.49,"l":17.28,"c":17.45,"v":12096000},{"d":"2019-07-25","o":17.42,"h":17.44,"l":16.42,"c":16.71,"v":20220800},{"d":"2019-07-26","o":16.8,"h":17.11,"l":16.66,"c":17.06,"v":10840000},{"d":"2019-07-29","o":17.03,"h":17.04,"l":16.64,"c":17.01,"v":10744000},{"d":"2019-07-30","o":17.01,"h":17.24,"l":16.85,"c":17.14,"v":10286400},{"d":"2019-07-31","o":17.14,"h":17.45,"l":16.95,"c":17.09,"v":10998400},{"d":"2019-08-01","o":17.08,"h":17.4,"l":16.77,"c":17.01,"v":18860800},{"d":"2019-08-02","o":15.92,"h":15.94,"l":15.01,"c":15.26,"v":47862400},{"d":"2019-08-05","o":14.81,"h":14.88,"l":14.32,"c":14.43,"v":24062400},{"d":"2019-08-06","o":14.72,"h":14.81,"l":14.39,"c":14.74,"v":15177600},{"d":"2019-08-07","o":14.44,"h":14.71,"l":14.39,"c":14.69,"v":12240000},{"d":"2019-08-08","o":14.86,"h":15.05,"l":14.63,"c":14.66,"v":15187200},{"d":"2019-08-09","o":14.55,"h":14.55,"l":14.14,"c":14.3,"v":19556800},{"d":"2019-08-12","o":14.19,"h":14.21,"l":13.94,"c":14.03,"v":10800000},{"d":"2019-08-13","o":14.03,"h":14.62,"l":13.94,"c":14.43,"v":12918400},{"d":"2019-08-14","o":14.13,"h":14.19,"l":13.65,"c":13.71,"v":18227200},{"d":"2019-08-15","o":13.7,"h":13.75,"l":13.38,"c":13.54,"v":17867200},{"d":"2019-08-16","o":13.69,"h":13.91,"l":13.68,"c":13.82,"v":12310400},{"d":"2019-08-19","o":14.12,"h":14.18,"l":13.93,"c":13.97,"v":10606400},{"d":"2019-08-20","o":13.89,"h":13.96,"l":13.69,"c":13.7,"v":8824000},{"d":"2019-08-21","o":13.9,"h":14.19,"l":13.81,"c":14.16,"v":11792000},{"d":"2019-08-22","o":14.24,"h":14.31,"l":14.12,"c":14.2,"v":10518400},{"d":"2019-08-23","o":14.14,"h":14.34,"l":13.91,"c":13.96,"v":12499200},{"d":"2019-08-26","o":14.12,"h":14.18,"l":13.8,"c":13.95,"v":6868800},{"d":"2019-08-27","o":14.02,"h":14.06,"l":13.8,"c":13.99,"v":8329600},{"d":"2019-08-28","o":13.85,"h":14.02,"l":13.71,"c":13.9,"v":7942400},{"d":"2019-08-29","o":14.11,"h":14.37,"l":14.03,"c":14.21,"v":7424000},{"d":"2019-08-30","o":14.19,"h":14.26,"l":13.99,"c":14.16,"v":8720000},{"d":"2019-09-03","o":14.12,"h":14.28,"l":13.88,"c":14.02,"v":7134400},{"d":"2019-09-04","o":14.11,"h":14.25,"l":14.07,"c":14.14,"v":9504000},{"d":"2019-09-05","o":14.34,"h":14.78,"l":14.31,"c":14.71,"v":11806400},{"d":"2019-09-06","o":14.75,"h":14.83,"l":14.63,"c":14.73,"v":8937600},{"d":"2019-09-09","o":14.84,"h":14.91,"l":14.24,"c":14.45,"v":11528000},{"d":"2019-09-10","o":14.36,"h":14.88,"l":14.22,"c":14.87,"v":11260800},{"d":"2019-09-11","o":14.94,"h":15.44,"l":14.88,"c":15.43,"v":14344000},{"d":"2019-09-12","o":15.48,"h":15.71,"l":15.47,"c":15.62,"v":16024000},{"d":"2019-09-13","o":15.58,"h":15.62,"l":15.2,"c":15.23,"v":9712000},{"d":"2019-09-16","o":15.1,"h":15.38,"l":15.05,"c":15.26,"v":5441600},{"d":"2019-09-17","o":15.17,"h":15.37,"l":15.13,"c":15.28,"v":9928000},{"d":"2019-09-18","o":15.37,"h":15.46,"l":15.22,"c":15.41,"v":11350400},{"d":"2019-09-19","o":15.42,"h":15.74,"l":15.22,"c":15.26,"v":9766400},{"d":"2019-09-20","o":15.34,"h":15.37,"l":14.97,"c":15,"v":12432000},{"d":"2019-09-23","o":15.01,"h":15.2,"l":14.91,"c":15.05,"v":9427200},{"d":"2019-09-24","o":15.2,"h":15.2,"l":14.73,"c":14.88,"v":9715200},{"d":"2019-09-25","o":14.83,"h":15.14,"l":14.56,"c":15.1,"v":7057600},{"d":"2019-09-26","o":15.02,"h":15.3,"l":14.86,"c":15.25,"v":6046400},{"d":"2019-09-27","o":15.31,"h":15.48,"l":15.05,"c":15.17,"v":6675200},{"d":"2019-09-30","o":15.17,"h":15.19,"l":14.9,"c":14.93,"v":11920000},{"d":"2019-10-01","o":15.02,"h":15.09,"l":14.34,"c":14.4,"v":11572800},{"d":"2019-10-02","o":14.22,"h":14.29,"l":13.9,"c":14.27,"v":9427200},{"d":"2019-10-03","o":13.81,"h":14.02,"l":13.45,"c":14.02,"v":14772800},{"d":"2019-10-04","o":14.02,"h":14.31,"l":14.01,"c":14.29,"v":5284800},{"d":"2019-10-07","o":14.38,"h":14.53,"l":14.34,"c":14.43,"v":5688000},{"d":"2019-10-08","o":14.38,"h":14.46,"l":14.07,"c":14.32,"v":7096000},{"d":"2019-10-09","o":14.44,"h":14.49,"l":14.22,"c":14.38,"v":7406400},{"d":"2019-10-10","o":14.28,"h":14.3,"l":14.09,"c":14.23,"v":11000000},{"d":"2019-10-11","o":14.55,"h":14.92,"l":14.42,"c":14.78,"v":8913600},{"d":"2019-10-14","o":14.77,"h":14.81,"l":14.58,"c":14.67,"v":5142400},{"d":"2019-10-15","o":14.74,"h":15.22,"l":14.71,"c":15.06,"v":7889600},{"d":"2019-10-16","o":14.92,"h":15,"l":14.72,"c":14.94,"v":7131200},{"d":"2019-10-17","o":15.01,"h":15.11,"l":14.88,"c":15.09,"v":6315200},{"d":"2019-10-18","o":14.98,"h":15.07,"l":14.82,"c":14.96,"v":5736000},{"d":"2019-10-21","o":15.14,"h":15.39,"l":15.08,"c":15.24,"v":7416000},{"d":"2019-10-22","o":15.35,"h":15.38,"l":15,"c":15.09,"v":7550400},{"d":"2019-10-23","o":15.12,"h":15.42,"l":15,"c":15.41,"v":5963200},{"d":"2019-10-24","o":15.38,"h":15.4,"l":14.67,"c":14.96,"v":13000000},{"d":"2019-10-25","o":15.16,"h":15.33,"l":15,"c":15.27,"v":11348800},{"d":"2019-10-28","o":15.41,"h":15.73,"l":15.37,"c":15.56,"v":10756800},{"d":"2019-10-29","o":15.5,"h":15.6,"l":15.34,"c":15.37,"v":5745600},{"d":"2019-10-30","o":15.38,"h":15.49,"l":15.19,"c":15.39,"v":7833600},{"d":"2019-10-31","o":15.49,"h":15.49,"l":15.15,"c":15.29,"v":23708800},{"d":"2019-11-01","o":10.85,"h":11.83,"l":10.83,"c":11.58,"v":167657600},{"d":"2019-11-04","o":11.73,"h":12.04,"l":11.69,"c":11.95,"v":41548800},{"d":"2019-11-05","o":12.01,"h":12.03,"l":11.52,"c":11.8,"v":29678400},{"d":"2019-11-06","o":11.87,"h":12.05,"l":11.77,"c":11.9,"v":20912000},{"d":"2019-11-07","o":12,"h":12.31,"l":11.99,"c":12.15,"v":20841600},{"d":"2019-11-08","o":12.18,"h":12.18,"l":12,"c":12.04,"v":12940800},{"d":"2019-11-11","o":11.97,"h":12.06,"l":11.83,"c":11.95,"v":10532800},{"d":"2019-11-12","o":11.92,"h":12.15,"l":11.92,"c":12.12,"v":14803200},{"d":"2019-11-13","o":12.12,"h":12.24,"l":11.89,"c":11.92,"v":9459200},{"d":"2019-11-14","o":11.85,"h":11.95,"l":11.74,"c":11.91,"v":18283200},{"d":"2019-11-15","o":12.03,"h":12.12,"l":11.89,"c":12.04,"v":13356800},{"d":"2019-11-18","o":12.01,"h":12.22,"l":11.97,"c":12.06,"v":13446400},{"d":"2019-11-19","o":12.22,"h":12.27,"l":12.08,"c":12.12,"v":9313600},{"d":"2019-11-20","o":12.12,"h":12.24,"l":12.03,"c":12.13,"v":12046400},{"d":"2019-11-21","o":12.12,"h":12.15,"l":11.98,"c":12,"v":13614400},{"d":"2019-11-22","o":12.08,"h":12.17,"l":12.01,"c":12.16,"v":14625600},{"d":"2019-11-25","o":12.19,"h":12.41,"l":12.19,"c":12.37,"v":8892800},{"d":"2019-11-26","o":12.38,"h":12.45,"l":12.18,"c":12.27,"v":10724800},{"d":"2019-11-27","o":12.28,"h":12.3,"l":12.15,"c":12.23,"v":8968000},{"d":"2019-11-29","o":12.2,"h":12.26,"l":12.15,"c":12.2,"v":4235200},{"d":"2019-12-02","o":12.21,"h":12.21,"l":11.93,"c":12.07,"v":10172800},{"d":"2019-12-03","o":11.88,"h":12.01,"l":11.76,"c":12,"v":9993600},{"d":"2019-12-04","o":12.07,"h":12.19,"l":11.96,"c":12.11,"v":8400000},{"d":"2019-12-05","o":12.07,"h":12.11,"l":11.92,"c":11.98,"v":9948800},{"d":"2019-12-06","o":12.03,"h":12.07,"l":11.87,"c":11.89,"v":10019200},{"d":"2019-12-09","o":11.89,"h":11.93,"l":11.77,"c":11.9,"v":12065600},{"d":"2019-12-10","o":11.94,"h":12.18,"l":11.85,"c":12.01,"v":12355200},{"d":"2019-12-11","o":12.01,"h":12.09,"l":11.88,"c":11.95,"v":14046400},{"d":"2019-12-12","o":11.98,"h":12.18,"l":11.9,"c":12.04,"v":14752000},{"d":"2019-12-13","o":12.06,"h":12.19,"l":11.99,"c":12.06,"v":14198400},{"d":"2019-12-16","o":12.14,"h":12.55,"l":12.12,"c":12.41,"v":18110400},{"d":"2019-12-17","o":12.41,"h":12.49,"l":12.35,"c":12.44,"v":9508800},{"d":"2019-12-18","o":12.44,"h":12.51,"l":12.42,"c":12.5,"v":11006400},{"d":"2019-12-19","o":12.47,"h":12.85,"l":12.4,"c":12.73,"v":15744000},{"d":"2019-12-20","o":12.79,"h":12.93,"l":12.66,"c":12.88,"v":27388800},{"d":"2019-12-23","o":12.91,"h":13.04,"l":12.75,"c":12.8,"v":14483200},{"d":"2019-12-24","o":12.8,"h":12.8,"l":12.74,"c":12.79,"v":4224000},{"d":"2019-12-26","o":12.79,"h":12.86,"l":12.76,"c":12.85,"v":6315200},{"d":"2019-12-27","o":12.86,"h":12.87,"l":12.75,"c":12.78,"v":8873600},{"d":"2019-12-30","o":12.77,"h":12.79,"l":12.6,"c":12.7,"v":11328000},{"d":"2019-12-31","o":12.67,"h":12.79,"l":12.63,"c":12.71,"v":8761600},{"d":"2020-01-02","o":12.85,"h":12.95,"l":12.69,"c":12.8,"v":9992000},{"d":"2020-01-03","o":12.5,"h":12.74,"l":12.4,"c":12.55,"v":12270400},{"d":"2020-01-06","o":12.42,"h":12.7,"l":12.38,"c":12.68,"v":8256000},{"d":"2020-01-07","o":12.68,"h":12.84,"l":12.58,"c":12.8,"v":8526400},{"d":"2020-01-08","o":12.8,"h":12.99,"l":12.79,"c":12.94,"v":10780800},{"d":"2020-01-09","o":13.03,"h":13.06,"l":12.87,"c":12.93,"v":7606400},{"d":"2020-01-10","o":12.95,"h":13.1,"l":12.88,"c":12.97,"v":7304000},{"d":"2020-01-13","o":13,"h":13.22,"l":12.99,"c":13.2,"v":9716800},{"d":"2020-01-14","o":13.24,"h":13.4,"l":13.19,"c":13.32,"v":10352000},{"d":"2020-01-15","o":13.19,"h":13.51,"l":13.17,"c":13.34,"v":9297600},{"d":"2020-01-16","o":13.5,"h":13.71,"l":13.41,"c":13.7,"v":10230400},{"d":"2020-01-17","o":13.75,"h":13.92,"l":13.7,"c":13.87,"v":15939200},{"d":"2020-01-21","o":13.83,"h":14,"l":13.71,"c":13.83,"v":9916800},{"d":"2020-01-22","o":13.88,"h":14.12,"l":13.85,"c":13.92,"v":7236800},{"d":"2020-01-23","o":14.01,"h":14.44,"l":13.84,"c":14.38,"v":13553600},{"d":"2020-01-24","o":14.67,"h":15.12,"l":14.65,"c":14.88,"v":25740800},{"d":"2020-01-27","o":14.38,"h":14.79,"l":14.21,"c":14.69,"v":19211200},{"d":"2020-01-28","o":14.72,"h":14.86,"l":14.67,"c":14.8,"v":9859200},{"d":"2020-01-29","o":14.86,"h":14.94,"l":14.66,"c":14.69,"v":7233600},{"d":"2020-01-30","o":14.32,"h":14.6,"l":14.26,"c":14.48,"v":11059200},{"d":"2020-01-31","o":14.41,"h":14.41,"l":13.93,"c":13.96,"v":16012800},{"d":"2020-02-03","o":14.1,"h":14.21,"l":13.98,"c":14.08,"v":9030400},{"d":"2020-02-04","o":14.28,"h":14.48,"l":14.24,"c":14.46,"v":7896000},{"d":"2020-02-05","o":14.61,"h":14.66,"l":14.35,"c":14.37,"v":10528000},{"d":"2020-02-06","o":14.42,"h":14.58,"l":14.31,"c":14.53,"v":7438400},{"d":"2020-02-07","o":14.41,"h":14.59,"l":14.41,"c":14.49,"v":7526400},{"d":"2020-02-10","o":14.38,"h":14.66,"l":14.34,"c":14.53,"v":12961600},{"d":"2020-02-11","o":14.61,"h":14.66,"l":14.39,"c":14.47,"v":11355200},{"d":"2020-02-12","o":14.49,"h":14.7,"l":14.44,"c":14.65,"v":13379200},{"d":"2020-02-13","o":14.53,"h":15.08,"l":14.52,"c":14.85,"v":24499200},{"d":"2020-02-14","o":13.59,"h":14.19,"l":13.56,"c":13.97,"v":33832000},{"d":"2020-02-18","o":13.95,"h":14.14,"l":13.77,"c":14.11,"v":13776000},{"d":"2020-02-19","o":14.12,"h":14.22,"l":13.94,"c":14.06,"v":11504000},{"d":"2020-02-20","o":14.02,"h":14.3,"l":13.98,"c":14.27,"v":11952000},{"d":"2020-02-21","o":13.97,"h":14.04,"l":13.77,"c":13.97,"v":15432000},{"d":"2020-02-24","o":13.12,"h":13.52,"l":13.08,"c":13.36,"v":16489600},{"d":"2020-02-25","o":13.52,"h":13.59,"l":12.66,"c":12.87,"v":20457600},{"d":"2020-02-26","o":12.94,"h":13.07,"l":12.68,"c":12.7,"v":13156800},{"d":"2020-02-27","o":12.44,"h":12.72,"l":12.07,"c":12.07,"v":17584000},{"d":"2020-02-28","o":11.69,"h":12.26,"l":11.61,"c":12.07,"v":19475200},{"d":"2020-03-02","o":12.17,"h":12.32,"l":11.88,"c":12.29,"v":14659200},{"d":"2020-03-03","o":12.28,"h":12.43,"l":11.79,"c":11.98,"v":11180800},{"d":"2020-03-04","o":12.36,"h":12.62,"l":12.08,"c":12.6,"v":11427200},{"d":"2020-03-05","o":12.31,"h":12.62,"l":12.24,"c":12.28,"v":8960000},{"d":"2020-03-06","o":11.97,"h":12.21,"l":11.67,"c":11.92,"v":15444800},{"d":"2020-03-09","o":11.09,"h":11.85,"l":11.09,"c":11.61,"v":18836800},{"d":"2020-03-10","o":11.84,"h":12.53,"l":11.53,"c":12.5,"v":21753600},{"d":"2020-03-11","o":12.17,"h":12.26,"l":11.32,"c":11.39,"v":23360000},{"d":"2020-03-12","o":10.54,"h":10.89,"l":10.16,"c":10.18,"v":33078400},{"d":"2020-03-13","o":10.72,"h":11.07,"l":9.84,"c":11.05,"v":17172800},{"d":"2020-03-16","o":10.07,"h":10.7,"l":9.81,"c":9.81,"v":16475200},{"d":"2020-03-17","o":10.06,"h":10.77,"l":9.85,"c":10.51,"v":23912000},{"d":"2020-03-18","o":9.86,"h":11.58,"l":9.86,"c":11.06,"v":31808000},{"d":"2020-03-19","o":10.98,"h":11.86,"l":10.79,"c":11.12,"v":14928000},{"d":"2020-03-20","o":11.28,"h":11.74,"l":10.22,"c":10.28,"v":18297600},{"d":"2020-03-23","o":10.25,"h":10.48,"l":9.79,"c":10.12,"v":15707200},{"d":"2020-03-24","o":10.73,"h":11.85,"l":10.69,"c":11.66,"v":23580800},{"d":"2020-03-25","o":11.72,"h":12.29,"l":11.56,"c":11.77,"v":24233600},{"d":"2020-03-26","o":11.79,"h":12.67,"l":11.66,"c":12.54,"v":18998400},{"d":"2020-03-27","o":12.08,"h":12.26,"l":11.86,"c":11.96,"v":14644800},{"d":"2020-03-30","o":11.94,"h":12.93,"l":11.82,"c":12.86,"v":16641600},{"d":"2020-03-31","o":12.77,"h":13.04,"l":12.45,"c":12.66,"v":18113600},{"d":"2020-04-01","o":12.16,"h":12.47,"l":11.81,"c":12.05,"v":13763200},{"d":"2020-04-02","o":11.89,"h":12.38,"l":11.82,"c":12.13,"v":10616000},{"d":"2020-04-03","o":12.11,"h":12.36,"l":12.01,"c":12.16,"v":13510400},{"d":"2020-04-06","o":12.52,"h":13.04,"l":12.42,"c":12.98,"v":15972800},{"d":"2020-04-07","o":13.31,"h":13.47,"l":12.96,"c":13.07,"v":13625600},{"d":"2020-04-08","o":13.26,"h":13.49,"l":13.14,"c":13.41,"v":12708800},{"d":"2020-04-09","o":13.2,"h":13.28,"l":12.9,"c":13.12,"v":22150400},{"d":"2020-04-13","o":13.06,"h":13.19,"l":12.54,"c":12.63,"v":14004800},{"d":"2020-04-14","o":12.93,"h":13.16,"l":12.81,"c":12.96,"v":11702400},{"d":"2020-04-15","o":12.77,"h":12.91,"l":12.6,"c":12.76,"v":7635200},{"d":"2020-04-16","o":12.81,"h":13.17,"l":12.69,"c":12.83,"v":12382400},{"d":"2020-04-17","o":13.12,"h":13.24,"l":12.84,"c":13.13,"v":11428800},{"d":"2020-04-20","o":13.07,"h":13.38,"l":13,"c":13.25,"v":9662400},{"d":"2020-04-21","o":13.13,"h":13.17,"l":12.5,"c":12.5,"v":11518400},{"d":"2020-04-22","o":12.93,"h":13.3,"l":12.81,"c":13.21,"v":9272000},{"d":"2020-04-23","o":13.2,"h":13.35,"l":13.02,"c":13.08,"v":6240000},{"d":"2020-04-24","o":13.21,"h":13.56,"l":13.16,"c":13.55,"v":10068800},{"d":"2020-04-27","o":13.69,"h":13.79,"l":13.48,"c":13.62,"v":10158400},{"d":"2020-04-28","o":13.75,"h":13.86,"l":13.57,"c":13.63,"v":10420800},{"d":"2020-04-29","o":13.86,"h":14,"l":13.78,"c":13.88,"v":17291200},{"d":"2020-04-30","o":13.8,"h":13.83,"l":13.57,"c":13.71,"v":11910400},{"d":"2020-05-01","o":13.49,"h":13.5,"l":12.86,"c":12.98,"v":12187200},{"d":"2020-05-04","o":12.93,"h":13.19,"l":12.84,"c":13.19,"v":9796800},{"d":"2020-05-05","o":13.35,"h":13.85,"l":13.28,"c":13.78,"v":20096000},{"d":"2020-05-06","o":12.91,"h":13.27,"l":12.58,"c":13,"v":39841600},{"d":"2020-05-07","o":13.26,"h":13.41,"l":13.1,"c":13.15,"v":17667200},{"d":"2020-05-08","o":13.33,"h":13.67,"l":13.25,"c":13.63,"v":17355200},{"d":"2020-05-11","o":13.57,"h":14.1,"l":13.46,"c":14.04,"v":12926400},{"d":"2020-05-12","o":14.26,"h":14.34,"l":13.79,"c":13.82,"v":14924800},{"d":"2020-05-13","o":13.8,"h":13.99,"l":13.07,"c":13.36,"v":16662400},{"d":"2020-05-14","o":13.11,"h":13.28,"l":12.66,"c":12.85,"v":12595200},{"d":"2020-05-15","o":12.72,"h":13.19,"l":12.69,"c":13.15,"v":13160000},{"d":"2020-05-18","o":13.45,"h":13.7,"l":13.38,"c":13.48,"v":8745600},{"d":"2020-05-19","o":13.47,"h":13.82,"l":13.41,"c":13.73,"v":7857600},{"d":"2020-05-20","o":13.9,"h":14.1,"l":13.87,"c":14.04,"v":11620800},{"d":"2020-05-21","o":13.94,"h":14.16,"l":13.9,"c":13.94,"v":8904000},{"d":"2020-05-22","o":14.06,"h":14.11,"l":13.65,"c":13.76,"v":7657600},{"d":"2020-05-26","o":14,"h":14.21,"l":13.88,"c":13.9,"v":6704000},{"d":"2020-05-27","o":13.95,"h":14.22,"l":13.67,"c":14.21,"v":7441600},{"d":"2020-05-28","o":14.21,"h":14.33,"l":13.9,"c":13.93,"v":9806400},{"d":"2020-05-29","o":13.98,"h":14.65,"l":13.91,"c":14.59,"v":15401600},{"d":"2020-06-01","o":14.56,"h":14.75,"l":14.39,"c":14.66,"v":8654400},{"d":"2020-06-02","o":14.67,"h":14.67,"l":14.12,"c":14.4,"v":14142400},{"d":"2020-06-03","o":14.4,"h":14.56,"l":14.26,"c":14.45,"v":9864000},{"d":"2020-06-04","o":14.32,"h":14.56,"l":14.15,"c":14.29,"v":7201600},{"d":"2020-06-05","o":14.62,"h":14.82,"l":14.56,"c":14.7,"v":8814400},{"d":"2020-06-08","o":14.69,"h":14.81,"l":14.4,"c":14.49,"v":6904000},{"d":"2020-06-09","o":14.45,"h":14.65,"l":14.35,"c":14.46,"v":6859200},{"d":"2020-06-10","o":14.52,"h":14.69,"l":14.35,"c":14.55,"v":5555200},{"d":"2020-06-11","o":14.25,"h":14.25,"l":13.6,"c":13.68,"v":14094400},{"d":"2020-06-12","o":14.13,"h":14.21,"l":13.61,"c":13.92,"v":9857600},{"d":"2020-06-15","o":13.62,"h":14.17,"l":13.49,"c":14.12,"v":6924800},{"d":"2020-06-16","o":14.63,"h":14.7,"l":14.25,"c":14.35,"v":8307200},{"d":"2020-06-17","o":14.41,"h":14.46,"l":14.13,"c":14.16,"v":9164800},{"d":"2020-06-18","o":13.95,"h":14.03,"l":13.5,"c":13.72,"v":18339200},{"d":"2020-06-19","o":13.94,"h":13.95,"l":13.36,"c":13.63,"v":19073600},{"d":"2020-06-22","o":13.6,"h":13.73,"l":13.49,"c":13.55,"v":8632000},{"d":"2020-06-23","o":13.71,"h":13.71,"l":13.28,"c":13.48,"v":13355200},{"d":"2020-06-24","o":13.43,"h":13.53,"l":12.95,"c":13.08,"v":15251200},{"d":"2020-06-25","o":13.03,"h":13.28,"l":12.88,"c":13.25,"v":8393600},{"d":"2020-06-26","o":13.24,"h":13.3,"l":12.98,"c":13.16,"v":16289600},{"d":"2020-06-29","o":13.21,"h":13.21,"l":12.8,"c":12.93,"v":12249600},{"d":"2020-06-30","o":12.97,"h":13.28,"l":12.95,"c":13.13,"v":12758400},{"d":"2020-07-01","o":13.16,"h":13.19,"l":12.96,"c":13.09,"v":10508800},{"d":"2020-07-02","o":13.22,"h":13.31,"l":13.05,"c":13.16,"v":7782400},{"d":"2020-07-06","o":13.42,"h":13.52,"l":13.32,"c":13.4,"v":7281600},{"d":"2020-07-07","o":13.25,"h":13.46,"l":13.14,"c":13.17,"v":6662400},{"d":"2020-07-08","o":13.19,"h":13.44,"l":13.19,"c":13.38,"v":6195200},{"d":"2020-07-09","o":13.46,"h":13.71,"l":13.33,"c":13.67,"v":7353600},{"d":"2020-07-10","o":13.62,"h":13.62,"l":13.27,"c":13.51,"v":6139200},{"d":"2020-07-13","o":13.68,"h":13.73,"l":13.19,"c":13.21,"v":7020800},{"d":"2020-07-14","o":13.19,"h":13.5,"l":13.04,"c":13.48,"v":6913600},{"d":"2020-07-15","o":13.68,"h":13.77,"l":13.38,"c":13.45,"v":7172800},{"d":"2020-07-16","o":13.32,"h":13.45,"l":13.08,"c":13.44,"v":6726400},{"d":"2020-07-17","o":13.54,"h":13.8,"l":13.5,"c":13.72,"v":6033600},{"d":"2020-07-20","o":13.72,"h":14.15,"l":13.69,"c":14.09,"v":7331200},{"d":"2020-07-21","o":14.16,"h":14.35,"l":14.04,"c":14.3,"v":11635200},{"d":"2020-07-22","o":14.29,"h":14.8,"l":14.2,"c":14.61,"v":10328000},{"d":"2020-07-23","o":14.57,"h":15.14,"l":14.55,"c":14.96,"v":13675200},{"d":"2020-07-24","o":14.52,"h":14.91,"l":14.42,"c":14.8,"v":8102400},{"d":"2020-07-27","o":14.89,"h":15.52,"l":14.88,"c":15.36,"v":12720000},{"d":"2020-07-28","o":15.28,"h":15.3,"l":15.03,"c":15.05,"v":5564800},{"d":"2020-07-29","o":15.13,"h":15.47,"l":15.11,"c":15.43,"v":7222400},{"d":"2020-07-30","o":15.21,"h":15.63,"l":15.13,"c":15.59,"v":7518400},{"d":"2020-07-31","o":15.84,"h":16.24,"l":15.63,"c":16.24,"v":14628800},{"d":"2020-08-03","o":16.25,"h":16.38,"l":16.08,"c":16.28,"v":12190400},{"d":"2020-08-04","o":16.21,"h":16.71,"l":16.21,"c":16.5,"v":18192000},{"d":"2020-08-05","o":15.5,"h":15.5,"l":14.63,"c":14.7,"v":40004800},{"d":"2020-08-06","o":14.86,"h":15.04,"l":14.59,"c":14.77,"v":13976000},{"d":"2020-08-07","o":14.69,"h":14.72,"l":14.28,"c":14.43,"v":17280000},{"d":"2020-08-10","o":14.4,"h":14.45,"l":13.87,"c":13.9,"v":20115200},{"d":"2020-08-11","o":14.04,"h":14.05,"l":13.7,"c":13.75,"v":17776000},{"d":"2020-08-12","o":13.78,"h":13.91,"l":13.49,"c":13.52,"v":12633600},{"d":"2020-08-13","o":13.34,"h":13.6,"l":13.25,"c":13.52,"v":20422400},{"d":"2020-08-14","o":13.52,"h":13.55,"l":13.29,"c":13.29,"v":17588800},{"d":"2020-08-17","o":13.37,"h":13.62,"l":13.31,"c":13.44,"v":9672000},{"d":"2020-08-18","o":13.45,"h":13.73,"l":13.35,"c":13.72,"v":12691200},{"d":"2020-08-19","o":13.75,"h":13.96,"l":13.73,"c":13.79,"v":11211200},{"d":"2020-08-20","o":13.72,"h":13.96,"l":13.65,"c":13.84,"v":9331200},{"d":"2020-08-21","o":13.73,"h":13.94,"l":13.66,"c":13.91,"v":8414400},{"d":"2020-08-24","o":13.99,"h":14.13,"l":13.57,"c":13.68,"v":9412800},{"d":"2020-08-25","o":13.64,"h":13.79,"l":13.6,"c":13.71,"v":6312000},{"d":"2020-08-26","o":13.81,"h":13.88,"l":13.64,"c":13.88,"v":5945600},{"d":"2020-08-27","o":13.94,"h":14.02,"l":13.77,"c":13.89,"v":11371200},{"d":"2020-08-28","o":13.88,"h":14.09,"l":13.76,"c":13.88,"v":8779200},{"d":"2020-08-31","o":13.84,"h":14.01,"l":13.71,"c":13.97,"v":8723200},{"d":"2020-09-01","o":14.01,"h":14.01,"l":13.78,"c":14.01,"v":8448000},{"d":"2020-09-02","o":14.02,"h":14.35,"l":13.96,"c":14.28,"v":7753600},{"d":"2020-09-03","o":14.04,"h":14.06,"l":13.28,"c":13.55,"v":15720000},{"d":"2020-09-04","o":13.54,"h":13.62,"l":12.89,"c":13.19,"v":13048000},{"d":"2020-09-08","o":12.87,"h":13.13,"l":12.83,"c":12.95,"v":14124800},{"d":"2020-09-09","o":13.17,"h":13.32,"l":13.01,"c":13.24,"v":11888000},{"d":"2020-09-10","o":13.27,"h":13.45,"l":12.87,"c":12.88,"v":11700800},{"d":"2020-09-11","o":12.98,"h":13.08,"l":12.65,"c":12.74,"v":11376000},{"d":"2020-09-14","o":12.93,"h":13.03,"l":12.81,"c":12.85,"v":7625600},{"d":"2020-09-15","o":12.82,"h":12.96,"l":12.73,"c":12.9,"v":9427200},{"d":"2020-09-16","o":12.94,"h":13.06,"l":12.86,"c":12.86,"v":8683200},{"d":"2020-09-17","o":12.69,"h":12.79,"l":12.59,"c":12.65,"v":13600000},{"d":"2020-09-18","o":12.67,"h":12.73,"l":12.34,"c":12.56,"v":26563200},{"d":"2020-09-21","o":12.38,"h":12.4,"l":12.08,"c":12.19,"v":14358400},{"d":"2020-09-22","o":12.25,"h":12.55,"l":12.06,"c":12.5,"v":11086400},{"d":"2020-09-23","o":12.65,"h":12.7,"l":12.35,"c":12.4,"v":11712000},{"d":"2020-09-24","o":12.3,"h":12.58,"l":12.27,"c":12.4,"v":7001600},{"d":"2020-09-25","o":12.44,"h":12.6,"l":12.32,"c":12.54,"v":6897600},{"d":"2020-09-28","o":12.68,"h":12.96,"l":12.58,"c":12.82,"v":12659200},{"d":"2020-09-29","o":12.82,"h":13.25,"l":12.81,"c":13.15,"v":10822400},{"d":"2020-09-30","o":13.15,"h":13.22,"l":12.82,"c":12.93,"v":14268800},{"d":"2020-10-01","o":13.03,"h":13.08,"l":12.82,"c":12.94,"v":10681600},{"d":"2020-10-02","o":12.72,"h":13.2,"l":12.68,"c":12.74,"v":7891200},{"d":"2020-10-05","o":12.86,"h":12.98,"l":12.76,"c":12.88,"v":7665600},{"d":"2020-10-06","o":12.84,"h":13.18,"l":12.84,"c":12.93,"v":8196800},{"d":"2020-10-07","o":13.08,"h":13.34,"l":12.99,"c":13.25,"v":6260800},{"d":"2020-10-08","o":13.81,"h":14.3,"l":13.72,"c":13.91,"v":18484800},{"d":"2020-10-09","o":14.04,"h":14.25,"l":13.91,"c":14.23,"v":8611200},{"d":"2020-10-12","o":14.03,"h":14.31,"l":13.79,"c":14.27,"v":15313600},{"d":"2020-10-13","o":14.22,"h":14.3,"l":14.06,"c":14.11,"v":7492800},{"d":"2020-10-14","o":14.26,"h":14.58,"l":14.14,"c":14.25,"v":9704000},{"d":"2020-10-15","o":13.96,"h":14.14,"l":13.88,"c":14.14,"v":7444800},{"d":"2020-10-16","o":14.15,"h":14.17,"l":13.92,"c":14.09,"v":6782400},{"d":"2020-10-19","o":14.18,"h":14.19,"l":13.83,"c":13.85,"v":7201600},{"d":"2020-10-20","o":13.96,"h":14.08,"l":13.76,"c":13.87,"v":7673600},{"d":"2020-10-21","o":13.64,"h":13.86,"l":13.32,"c":13.39,"v":14161600},{"d":"2020-10-22","o":13.43,"h":13.55,"l":13.16,"c":13.37,"v":8523200},{"d":"2020-10-23","o":13.38,"h":13.68,"l":13.16,"c":13.38,"v":8294400},{"d":"2020-10-26","o":13.27,"h":13.37,"l":12.79,"c":13.05,"v":10657600},{"d":"2020-10-27","o":13.14,"h":13.29,"l":13.03,"c":13.16,"v":7692800},{"d":"2020-10-28","o":12.91,"h":12.97,"l":12.69,"c":12.77,"v":12371200},{"d":"2020-10-29","o":12.77,"h":12.86,"l":12.58,"c":12.7,"v":9748800},{"d":"2020-10-30","o":13.12,"h":13.29,"l":12.52,"c":13.06,"v":26580800},{"d":"2020-11-02","o":13.12,"h":13.68,"l":12.98,"c":13.51,"v":27214400},{"d":"2020-11-03","o":15.19,"h":16.19,"l":14.95,"c":15.59,"v":61275200},{"d":"2020-11-04","o":15.53,"h":16.15,"l":15.5,"c":15.9,"v":17848000},{"d":"2020-11-05","o":16.01,"h":16.18,"l":15.81,"c":16.06,"v":15670400},{"d":"2020-11-06","o":15.99,"h":16.47,"l":15.91,"c":16.44,"v":14107200},{"d":"2020-11-09","o":16.61,"h":16.91,"l":16.34,"c":16.35,"v":14550400},{"d":"2020-11-10","o":16.12,"h":16.31,"l":15.98,"c":16.09,"v":11833600},{"d":"2020-11-11","o":16.19,"h":16.65,"l":16.11,"c":16.58,"v":8886400},{"d":"2020-11-12","o":16.48,"h":16.83,"l":16.41,"c":16.69,"v":7870400},{"d":"2020-11-13","o":16.94,"h":17.15,"l":16.7,"c":17.12,"v":9660800},{"d":"2020-11-16","o":17.19,"h":17.26,"l":16.88,"c":17.08,"v":10344000},{"d":"2020-11-17","o":17.01,"h":17.38,"l":16.98,"c":17.36,"v":10531200},{"d":"2020-11-18","o":17.43,"h":17.52,"l":16.99,"c":17,"v":9441600},{"d":"2020-11-19","o":16.99,"h":17.07,"l":16.82,"c":17.05,"v":6268800},{"d":"2020-11-20","o":17.06,"h":17.13,"l":16.76,"c":16.78,"v":8280000},{"d":"2020-11-23","o":16.69,"h":16.93,"l":16.56,"c":16.78,"v":7688000},{"d":"2020-11-24","o":16.9,"h":17.07,"l":16.78,"c":17.02,"v":8424000},{"d":"2020-11-25","o":17.08,"h":17.17,"l":16.88,"c":16.91,"v":5084800},{"d":"2020-11-27","o":17.01,"h":17.11,"l":16.77,"c":17.03,"v":4404800},{"d":"2020-11-30","o":17.03,"h":17.18,"l":16.71,"c":16.92,"v":11948800},{"d":"2020-12-01","o":16.88,"h":17.11,"l":16.78,"c":17.06,"v":7420800},{"d":"2020-12-02","o":16.94,"h":17.05,"l":16.85,"c":16.97,"v":6619200},{"d":"2020-12-03","o":16.91,"h":17.03,"l":16.81,"c":16.86,"v":6064000},{"d":"2020-12-04","o":16.86,"h":16.99,"l":16.78,"c":16.88,"v":6540800},{"d":"2020-12-07","o":16.93,"h":17.23,"l":16.84,"c":17.23,"v":9904000},{"d":"2020-12-08","o":17.37,"h":18.06,"l":17.35,"c":17.73,"v":18232000},{"d":"2020-12-09","o":17.71,"h":17.78,"l":17.29,"c":17.35,"v":7054400},{"d":"2020-12-10","o":17.27,"h":17.39,"l":17.13,"c":17.27,"v":7536000},{"d":"2020-12-11","o":17.27,"h":17.56,"l":17.2,"c":17.33,"v":9768000},{"d":"2020-12-14","o":17.36,"h":17.72,"l":17.14,"c":17.16,"v":8208000},{"d":"2020-12-15","o":17.33,"h":17.52,"l":17.29,"c":17.47,"v":9827200},{"d":"2020-12-16","o":17.85,"h":18.34,"l":17.77,"c":17.86,"v":16217600},{"d":"2020-12-17","o":17.86,"h":17.96,"l":17.62,"c":17.84,"v":9184000},{"d":"2020-12-18","o":17.97,"h":18.19,"l":17.79,"c":17.98,"v":20131200},{"d":"2020-12-21","o":17.71,"h":17.97,"l":17.46,"c":17.95,"v":8064000},{"d":"2020-12-22","o":17.94,"h":18.26,"l":17.94,"c":18.18,"v":10481600},{"d":"2020-12-23","o":18.13,"h":18.28,"l":17.9,"c":17.91,"v":5376000},{"d":"2020-12-24","o":18.04,"h":18.09,"l":17.87,"c":18.05,"v":1628800},{"d":"2020-12-28","o":18.26,"h":18.36,"l":18.16,"c":18.18,"v":7307200},{"d":"2020-12-29","o":18.24,"h":18.28,"l":17.92,"c":17.97,"v":4182400},{"d":"2020-12-30","o":18.08,"h":18.3,"l":18,"c":18.06,"v":5334400},{"d":"2020-12-31","o":18.12,"h":18.18,"l":17.98,"c":18.16,"v":4966400},{"d":"2021-01-04","o":18.17,"h":18.23,"l":17.53,"c":17.7,"v":13027200},{"d":"2021-01-05","o":17.74,"h":18,"l":17.74,"c":17.88,"v":8944000},{"d":"2021-01-06","o":18.22,"h":18.27,"l":17.76,"c":17.87,"v":11672000},{"d":"2021-01-07","o":18.31,"h":18.51,"l":18.13,"c":18.5,"v":14132800},{"d":"2021-01-08","o":18.61,"h":19.2,"l":18.58,"c":19.13,"v":17667200},{"d":"2021-01-11","o":18.9,"h":19.01,"l":18.78,"c":18.93,"v":8337600},{"d":"2021-01-12","o":18.93,"h":19.81,"l":18.92,"c":19.77,"v":14856000},{"d":"2021-01-13","o":19.57,"h":19.63,"l":19.27,"c":19.35,"v":7124800},{"d":"2021-01-14","o":19.5,"h":20.02,"l":19.42,"c":19.57,"v":9076800},{"d":"2021-01-15","o":19.59,"h":19.97,"l":19.35,"c":19.82,"v":11798400},{"d":"2021-01-19","o":19.93,"h":19.94,"l":19.52,"c":19.87,"v":7620800},{"d":"2021-01-20","o":20.02,"h":20.02,"l":19.58,"c":19.65,"v":6363200},{"d":"2021-01-21","o":19.71,"h":19.81,"l":19.3,"c":19.48,"v":6785600},{"d":"2021-01-22","o":19.44,"h":19.53,"l":19.24,"c":19.45,"v":7576000},{"d":"2021-01-25","o":19.74,"h":19.76,"l":19.14,"c":19.23,"v":7947200},{"d":"2021-01-26","o":19.31,"h":19.33,"l":19.08,"c":19.19,"v":9342400},{"d":"2021-01-27","o":19.06,"h":19.3,"l":18.8,"c":19.11,"v":20612800},{"d":"2021-01-28","o":19.05,"h":19.43,"l":18.95,"c":19.34,"v":10208000},{"d":"2021-01-29","o":19.3,"h":19.71,"l":19.14,"c":19.22,"v":11091200},{"d":"2021-02-01","o":19.38,"h":19.97,"l":19.37,"c":19.76,"v":9641600},{"d":"2021-02-02","o":19.88,"h":20.02,"l":19.67,"c":19.78,"v":7219200},{"d":"2021-02-03","o":19.83,"h":19.93,"l":19.61,"c":19.8,"v":6299200},{"d":"2021-02-04","o":19.81,"h":20.01,"l":19.64,"c":20,"v":5996800},{"d":"2021-02-05","o":20.09,"h":20.24,"l":19.95,"c":20.12,"v":8251200},{"d":"2021-02-08","o":20.21,"h":20.29,"l":19.91,"c":20.01,"v":5281600},{"d":"2021-02-09","o":20.01,"h":20.07,"l":19.87,"c":20,"v":5230400},{"d":"2021-02-10","o":20.11,"h":20.11,"l":19.66,"c":19.91,"v":8380800},{"d":"2021-02-11","o":19.95,"h":20,"l":19.64,"c":19.88,"v":6390400},{"d":"2021-02-12","o":19.9,"h":20.22,"l":19.71,"c":20.21,"v":7265600},{"d":"2021-02-16","o":20.31,"h":20.39,"l":19.88,"c":19.92,"v":6641600},{"d":"2021-02-17","o":19.72,"h":19.78,"l":19.19,"c":19.51,"v":7812800},{"d":"2021-02-18","o":19.26,"h":19.47,"l":19.08,"c":19.3,"v":9918400},{"d":"2021-02-19","o":20.31,"h":20.41,"l":19.11,"c":19.43,"v":22678400},{"d":"2021-02-22","o":19.22,"h":19.25,"l":18.22,"c":18.26,"v":22371200},{"d":"2021-02-23","o":17.43,"h":18.05,"l":16.89,"c":17.94,"v":22545600},{"d":"2021-02-24","o":17.73,"h":18.08,"l":17.5,"c":17.9,"v":8483200},{"d":"2021-02-25","o":17.93,"h":18.02,"l":17.44,"c":17.52,"v":9382400},{"d":"2021-02-26","o":17.63,"h":17.79,"l":17.34,"c":17.49,"v":10300800},{"d":"2021-03-01","o":17.66,"h":18.07,"l":17.65,"c":18,"v":8139200},{"d":"2021-03-02","o":18.01,"h":18.02,"l":17.66,"c":17.77,"v":9987200},{"d":"2021-03-03","o":17.8,"h":17.8,"l":17.33,"c":17.43,"v":8340800},{"d":"2021-03-04","o":17.34,"h":17.48,"l":16.58,"c":16.95,"v":13662400},{"d":"2021-03-05","o":16.99,"h":17.16,"l":16.38,"c":17.07,"v":12665600},{"d":"2021-03-08","o":17.04,"h":17.32,"l":16.73,"c":16.74,"v":8012800},{"d":"2021-03-09","o":16.92,"h":17.43,"l":16.91,"c":17.25,"v":7324800},{"d":"2021-03-10","o":17.48,"h":17.5,"l":17,"c":17.01,"v":8716800},{"d":"2021-03-11","o":17.38,"h":17.48,"l":17.19,"c":17.22,"v":7632000},{"d":"2021-03-12","o":17.24,"h":17.54,"l":17.13,"c":17.48,"v":8347200},{"d":"2021-03-15","o":17.56,"h":18.05,"l":17.56,"c":17.91,"v":7700800},{"d":"2021-03-16","o":17.98,"h":18.05,"l":17.79,"c":17.94,"v":6838400},{"d":"2021-03-17","o":17.71,"h":18.21,"l":17.59,"c":18.08,"v":9905600},{"d":"2021-03-18","o":17.83,"h":18.06,"l":17.73,"c":17.74,"v":8409600},{"d":"2021-03-19","o":17.81,"h":18.04,"l":17.63,"c":17.83,"v":15070400},{"d":"2021-03-22","o":17.82,"h":18.29,"l":17.75,"c":18.14,"v":9323200},{"d":"2021-03-23","o":18.14,"h":18.25,"l":17.77,"c":17.88,"v":6459200},{"d":"2021-03-24","o":17.91,"h":18.11,"l":17.78,"c":17.78,"v":6280000},{"d":"2021-03-25","o":17.75,"h":18.26,"l":17.64,"c":18.25,"v":9268800},{"d":"2021-03-26","o":18.38,"h":19.46,"l":18.29,"c":19.45,"v":14278400},{"d":"2021-03-29","o":19.41,"h":19.71,"l":19.03,"c":19.23,"v":8592000},{"d":"2021-03-30","o":19.06,"h":19.06,"l":18.61,"c":18.68,"v":11840000},{"d":"2021-03-31","o":18.77,"h":19.07,"l":18.58,"c":18.87,"v":7931200},{"d":"2021-04-01","o":19,"h":19.5,"l":18.96,"c":19.25,"v":6313600},{"d":"2021-04-05","o":19.45,"h":19.59,"l":19.25,"c":19.48,"v":6334400},{"d":"2021-04-06","o":19.38,"h":19.4,"l":19.21,"c":19.24,"v":6608000},{"d":"2021-04-07","o":19.27,"h":19.33,"l":19.08,"c":19.24,"v":4363200},{"d":"2021-04-08","o":19.43,"h":19.47,"l":19.12,"c":19.45,"v":4280000},{"d":"2021-04-09","o":19.51,"h":19.73,"l":19.43,"c":19.72,"v":4892800},{"d":"2021-04-12","o":19.69,"h":19.78,"l":19.46,"c":19.63,"v":5129600},{"d":"2021-04-13","o":19.79,"h":20.06,"l":19.61,"c":19.65,"v":5782400},{"d":"2021-04-14","o":19.62,"h":19.76,"l":19.47,"c":19.53,"v":3630400},{"d":"2021-04-15","o":19.64,"h":19.68,"l":19.41,"c":19.68,"v":4560000},{"d":"2021-04-16","o":19.74,"h":19.86,"l":19.64,"c":19.79,"v":3380800},{"d":"2021-04-19","o":19.8,"h":19.88,"l":19.65,"c":19.68,"v":4059200},{"d":"2021-04-20","o":19.56,"h":19.59,"l":19.26,"c":19.35,"v":5316800},{"d":"2021-04-21","o":19.46,"h":19.78,"l":19.35,"c":19.78,"v":3283200},{"d":"2021-04-22","o":19.73,"h":19.77,"l":19.45,"c":19.55,"v":6931200},{"d":"2021-04-23","o":19.69,"h":19.98,"l":19.65,"c":19.92,"v":4140800},{"d":"2021-04-26","o":19.91,"h":20.17,"l":19.89,"c":20.07,"v":5400000},{"d":"2021-04-27","o":20.14,"h":20.14,"l":19.83,"c":19.94,"v":4811200},{"d":"2021-04-28","o":20,"h":20.05,"l":19.83,"c":20.05,"v":4212800},{"d":"2021-04-29","o":20,"h":20.21,"l":19.79,"c":20.16,"v":6614400},{"d":"2021-04-30","o":20.02,"h":20.07,"l":19.66,"c":19.7,"v":8614400},{"d":"2021-05-03","o":19.74,"h":19.91,"l":19.46,"c":19.67,"v":5942400},{"d":"2021-05-04","o":19.39,"h":19.47,"l":18.91,"c":19.1,"v":9344000},{"d":"2021-05-05","o":19.78,"h":20.15,"l":19.33,"c":19.8,"v":12262400},{"d":"2021-05-06","o":19.75,"h":20.47,"l":19.75,"c":20.45,"v":11180800},{"d":"2021-05-07","o":20.59,"h":20.69,"l":20.35,"c":20.53,"v":7524800},{"d":"2021-05-10","o":20.62,"h":20.74,"l":20.26,"c":20.39,"v":7502400},{"d":"2021-05-11","o":20.02,"h":20.55,"l":19.95,"c":20.42,"v":9836800},{"d":"2021-05-12","o":20.17,"h":20.23,"l":19.67,"c":19.74,"v":6017600},{"d":"2021-05-13","o":19.91,"h":20.07,"l":19.58,"c":19.87,"v":6643200},{"d":"2021-05-14","o":20.1,"h":20.55,"l":19.98,"c":20.4,"v":5990400},{"d":"2021-05-17","o":20.29,"h":20.45,"l":20.21,"c":20.36,"v":3401600},{"d":"2021-05-18","o":20.45,"h":20.58,"l":20.3,"c":20.35,"v":4273600},{"d":"2021-05-19","o":20.08,"h":20.35,"l":19.91,"c":20.22,"v":4979200},{"d":"2021-05-20","o":20.28,"h":21.16,"l":20.11,"c":21,"v":8560000},{"d":"2021-05-21","o":20.8,"h":21.07,"l":20.48,"c":20.76,"v":7056000},{"d":"2021-05-24","o":20.94,"h":21.22,"l":20.89,"c":21.03,"v":4192000},{"d":"2021-05-25","o":21.06,"h":21.27,"l":21.04,"c":21.14,"v":4569600},{"d":"2021-05-26","o":21.12,"h":21.29,"l":20.99,"c":21.15,"v":4206400},{"d":"2021-05-27","o":21.2,"h":21.26,"l":21.05,"c":21.07,"v":6499200},{"d":"2021-05-28","o":21.25,"h":21.35,"l":21.16,"c":21.21,"v":4526400},{"d":"2021-06-01","o":21.16,"h":21.22,"l":20.92,"c":20.93,"v":4801600},{"d":"2021-06-02","o":21,"h":21,"l":20.74,"c":20.89,"v":7907200},{"d":"2021-06-03","o":20.88,"h":21.59,"l":20.85,"c":21.49,"v":10200000},{"d":"2021-06-04","o":21.56,"h":22.01,"l":21.56,"c":21.9,"v":7761600},{"d":"2021-06-07","o":21.9,"h":22.03,"l":21.79,"c":22.03,"v":5441600},{"d":"2021-06-08","o":22.05,"h":22.33,"l":21.95,"c":22.17,"v":6185600},{"d":"2021-06-09","o":22.25,"h":22.53,"l":22.21,"c":22.48,"v":7697600},{"d":"2021-06-10","o":22.48,"h":23.09,"l":22.34,"c":23.07,"v":10019200},{"d":"2021-06-11","o":23.12,"h":23.13,"l":22.58,"c":22.75,"v":8355200},{"d":"2021-06-14","o":22.69,"h":22.82,"l":22.57,"c":22.81,"v":5832000},{"d":"2021-06-15","o":22.85,"h":22.86,"l":22.54,"c":22.61,"v":4707200},{"d":"2021-06-16","o":22.67,"h":23.03,"l":22.53,"c":22.99,"v":6705600},{"d":"2021-06-17","o":23.01,"h":23.41,"l":22.98,"c":23.13,"v":11195200},{"d":"2021-06-18","o":22.98,"h":23.1,"l":22.6,"c":22.68,"v":18536000},{"d":"2021-06-21","o":22.86,"h":23.34,"l":22.68,"c":23.09,"v":6832000},{"d":"2021-06-22","o":23.04,"h":23.07,"l":22.66,"c":22.77,"v":9112000},{"d":"2021-06-23","o":22.8,"h":22.91,"l":22.54,"c":22.79,"v":8760000},{"d":"2021-06-24","o":23,"h":23.03,"l":22.57,"c":22.72,"v":5134400},{"d":"2021-06-25","o":22.71,"h":22.76,"l":22.59,"c":22.64,"v":9678400},{"d":"2021-06-28","o":22.66,"h":22.75,"l":22.54,"c":22.68,"v":7280000},{"d":"2021-06-29","o":22.68,"h":22.76,"l":22.59,"c":22.74,"v":5649600},{"d":"2021-06-30","o":22.7,"h":22.71,"l":22.34,"c":22.64,"v":6016000},{"d":"2021-07-01","o":22.71,"h":22.93,"l":22.57,"c":22.71,"v":5232000},{"d":"2021-07-02","o":22.79,"h":22.96,"l":22.58,"c":22.85,"v":4657600},{"d":"2021-07-06","o":23.07,"h":23.44,"l":22.99,"c":23.43,"v":8904000},{"d":"2021-07-07","o":23.44,"h":23.51,"l":22.78,"c":23.41,"v":9817600},{"d":"2021-07-08","o":23.12,"h":23.32,"l":22.89,"c":23.14,"v":9208000},{"d":"2021-07-09","o":23.27,"h":23.67,"l":23.19,"c":23.63,"v":8267200},{"d":"2021-07-12","o":23.59,"h":23.6,"l":23.11,"c":23.18,"v":4006400},{"d":"2021-07-13","o":23.32,"h":23.43,"l":23.06,"c":23.12,"v":5816000},{"d":"2021-07-14","o":23.24,"h":23.28,"l":22.84,"c":23.08,"v":4460800},{"d":"2021-07-15","o":22.99,"h":23.16,"l":22.84,"c":23,"v":3998400},{"d":"2021-07-16","o":23,"h":23.14,"l":22.69,"c":22.72,"v":5048000},{"d":"2021-07-19","o":22.44,"h":22.83,"l":22.33,"c":22.63,"v":7481600},{"d":"2021-07-20","o":22.81,"h":22.81,"l":22.61,"c":22.73,"v":10112000},{"d":"2021-07-21","o":22.81,"h":22.96,"l":22.59,"c":22.95,"v":6900800},{"d":"2021-07-22","o":23.15,"h":23.42,"l":23.11,"c":23.34,"v":9025600},{"d":"2021-07-23","o":23.48,"h":23.82,"l":23.43,"c":23.81,"v":6358400},{"d":"2021-07-26","o":23.82,"h":23.82,"l":23.37,"c":23.59,"v":3436800},{"d":"2021-07-27","o":23.54,"h":23.56,"l":23.08,"c":23.41,"v":4588800},{"d":"2021-07-28","o":23.44,"h":23.6,"l":23.33,"c":23.57,"v":3587200},{"d":"2021-07-29","o":23.64,"h":23.96,"l":23.63,"c":23.81,"v":3766400},{"d":"2021-07-30","o":23.62,"h":23.97,"l":23.61,"c":23.77,"v":5752000},{"d":"2021-08-02","o":23.81,"h":23.87,"l":23.48,"c":23.57,"v":10294400},{"d":"2021-08-03","o":22.78,"h":23.86,"l":22.38,"c":23.7,"v":11856000},{"d":"2021-08-04","o":23.73,"h":24,"l":23.27,"c":23.88,"v":7564800},{"d":"2021-08-05","o":23.84,"h":23.94,"l":23.67,"c":23.79,"v":5217600},{"d":"2021-08-06","o":23.78,"h":23.78,"l":23.55,"c":23.6,"v":5038400},{"d":"2021-08-09","o":23.56,"h":23.64,"l":23.36,"c":23.47,"v":5401600},{"d":"2021-08-10","o":23.4,"h":23.49,"l":23.11,"c":23.23,"v":3945600},{"d":"2021-08-11","o":23.23,"h":23.23,"l":22.94,"c":23.07,"v":5603200},{"d":"2021-08-12","o":23.03,"h":23.03,"l":22.79,"c":22.94,"v":5649600},{"d":"2021-08-13","o":22.92,"h":22.92,"l":22.6,"c":22.75,"v":5323200},{"d":"2021-08-16","o":22.73,"h":22.9,"l":22.56,"c":22.84,"v":3368000},{"d":"2021-08-17","o":22.65,"h":22.83,"l":22.52,"c":22.79,"v":3396800},{"d":"2021-08-18","o":22.78,"h":22.89,"l":22.6,"c":22.63,"v":3241600},{"d":"2021-08-19","o":22.46,"h":23.04,"l":22.38,"c":22.93,"v":5374400},{"d":"2021-08-20","o":22.95,"h":23.16,"l":22.91,"c":23.12,"v":4643200},{"d":"2021-08-23","o":23.02,"h":23.22,"l":22.97,"c":23.14,"v":6612800},{"d":"2021-08-24","o":23.23,"h":23.54,"l":23.16,"c":23.53,"v":6459200},{"d":"2021-08-25","o":23.48,"h":23.7,"l":23.3,"c":23.38,"v":5870400},{"d":"2021-08-26","o":23.44,"h":23.44,"l":23.02,"c":23.08,"v":3862400},{"d":"2021-08-27","o":23.14,"h":23.43,"l":22.89,"c":23.3,"v":5737600},{"d":"2021-08-30","o":23.35,"h":23.4,"l":23.09,"c":23.26,"v":8788800},{"d":"2021-08-31","o":23.34,"h":23.34,"l":22.95,"c":23.1,"v":6976000},{"d":"2021-09-01","o":23.1,"h":23.1,"l":22.39,"c":22.47,"v":12425600},{"d":"2021-09-02","o":22.61,"h":22.87,"l":22.4,"c":22.74,"v":8356800},{"d":"2021-09-03","o":22.65,"h":22.81,"l":22.55,"c":22.69,"v":7267200},{"d":"2021-09-07","o":22.65,"h":22.65,"l":22.31,"c":22.47,"v":8563200},{"d":"2021-09-08","o":22.42,"h":22.63,"l":22.33,"c":22.47,"v":5676800},{"d":"2021-09-09","o":22.57,"h":22.66,"l":22.37,"c":22.38,"v":5283200},{"d":"2021-09-10","o":22.57,"h":22.62,"l":21.92,"c":21.93,"v":7113600},{"d":"2021-09-13","o":21.85,"h":22.4,"l":21.65,"c":22.39,"v":11259200},{"d":"2021-09-14","o":22.5,"h":22.55,"l":22.14,"c":22.36,"v":6470400},{"d":"2021-09-15","o":22.36,"h":22.52,"l":22.07,"c":22.43,"v":6854400},{"d":"2021-09-16","o":22.51,"h":22.98,"l":22.47,"c":22.81,"v":7473600},{"d":"2021-09-17","o":22.62,"h":22.7,"l":22.21,"c":22.45,"v":21648000},{"d":"2021-09-20","o":22.22,"h":22.37,"l":21.8,"c":22.12,"v":6227200},{"d":"2021-09-21","o":22.26,"h":22.26,"l":21.91,"c":21.97,"v":4835200},{"d":"2021-09-22","o":22.12,"h":22.17,"l":21.86,"c":21.89,"v":7126400},{"d":"2021-09-23","o":22.05,"h":22.45,"l":22.02,"c":22.37,"v":5294400},{"d":"2021-09-24","o":22.25,"h":22.58,"l":22.25,"c":22.51,"v":3353600},{"d":"2021-09-27","o":22.41,"h":22.42,"l":22.09,"c":22.3,"v":4388800},{"d":"2021-09-28","o":22.1,"h":22.13,"l":21.63,"c":21.66,"v":5166400},{"d":"2021-09-29","o":21.74,"h":21.84,"l":21.61,"c":21.62,"v":6190400},{"d":"2021-09-30","o":21.76,"h":21.81,"l":21.46,"c":21.48,"v":6286400},{"d":"2021-10-01","o":21.56,"h":22,"l":21.3,"c":21.91,"v":5484800},{"d":"2021-10-04","o":21.82,"h":21.82,"l":21.35,"c":21.48,"v":7566400},{"d":"2021-10-05","o":21.7,"h":22.22,"l":21.66,"c":22.06,"v":5497600},{"d":"2021-10-06","o":21.87,"h":22.12,"l":21.57,"c":22.09,"v":4384000},{"d":"2021-10-07","o":22.36,"h":22.79,"l":22.32,"c":22.76,"v":8123200},{"d":"2021-10-08","o":23.05,"h":23.5,"l":22.9,"c":23.25,"v":9395200},{"d":"2021-10-11","o":23.31,"h":23.7,"l":23.24,"c":23.6,"v":5614400},{"d":"2021-10-12","o":23.65,"h":23.72,"l":23.39,"c":23.43,"v":4328000},{"d":"2021-10-13","o":23.56,"h":24.02,"l":23.43,"c":23.99,"v":6134400},{"d":"2021-10-14","o":24.06,"h":24.71,"l":24.05,"c":24.7,"v":7587200},{"d":"2021-10-15","o":24.68,"h":24.78,"l":24.34,"c":24.36,"v":6936000},{"d":"2021-10-18","o":24.38,"h":24.68,"l":23.94,"c":23.98,"v":8668800},{"d":"2021-10-19","o":24.02,"h":24.36,"l":23.96,"c":24.35,"v":5505600},{"d":"2021-10-20","o":24.43,"h":24.72,"l":24.29,"c":24.67,"v":5024000},{"d":"2021-10-21","o":24.59,"h":24.76,"l":24.43,"c":24.72,"v":3945600},{"d":"2021-10-22","o":24.67,"h":24.8,"l":24.33,"c":24.41,"v":3728000},{"d":"2021-10-25","o":24.4,"h":24.6,"l":24.11,"c":24.13,"v":4470400},{"d":"2021-10-26","o":24.82,"h":25.49,"l":24.73,"c":25.22,"v":11512000},{"d":"2021-10-27","o":25.01,"h":25.7,"l":25.01,"c":25.17,"v":7062400},{"d":"2021-10-28","o":25.22,"h":25.53,"l":25.04,"c":25.44,"v":7929600},{"d":"2021-10-29","o":25.28,"h":25.7,"l":25.1,"c":25.61,"v":7849600},{"d":"2021-11-01","o":25.54,"h":25.86,"l":25.53,"c":25.54,"v":11328000},{"d":"2021-11-02","o":30.6,"h":32.81,"l":30.19,"c":30.74,"v":52094400},{"d":"2021-11-03","o":30.69,"h":32.33,"l":30.41,"c":32.11,"v":21843200},{"d":"2021-11-04","o":31,"h":33.37,"l":30.92,"c":32.74,"v":15910400},{"d":"2021-11-05","o":32.56,"h":33.31,"l":32.52,"c":33.16,"v":10161600},{"d":"2021-11-08","o":33.16,"h":33.5,"l":32.38,"c":32.9,"v":8080000},{"d":"2021-11-09","o":32.97,"h":33.53,"l":32.79,"c":33.21,"v":8382400},{"d":"2021-11-10","o":32.74,"h":33.48,"l":32.41,"c":32.63,"v":8313600},{"d":"2021-11-11","o":32.73,"h":33.08,"l":32.46,"c":32.59,"v":6707200},{"d":"2021-11-12","o":32.44,"h":33.07,"l":32.44,"c":32.86,"v":7584000},{"d":"2021-11-15","o":32.81,"h":33.28,"l":32.6,"c":33.01,"v":5684800},{"d":"2021-11-16","o":32.38,"h":33.2,"l":32.19,"c":32.95,"v":10038400},{"d":"2021-11-17","o":32.56,"h":33.42,"l":32.56,"c":33.02,"v":6596800},{"d":"2021-11-18","o":32.5,"h":33.31,"l":32.25,"c":33.14,"v":8506000},{"d":"2021-11-19","o":32.38,"h":32.83,"l":32.03,"c":32.24,"v":8121200},{"d":"2021-11-22","o":32.47,"h":33.04,"l":32,"c":32.04,"v":8246000},{"d":"2021-11-23","o":31.47,"h":31.77,"l":30.44,"c":31.63,"v":10392400},{"d":"2021-11-24","o":31.75,"h":32.03,"l":31.45,"c":31.94,"v":5400400},{"d":"2021-11-26","o":31.42,"h":31.82,"l":31.05,"c":31.24,"v":4903200},{"d":"2021-11-29","o":31.87,"h":32.08,"l":31.38,"c":31.65,"v":7191600},{"d":"2021-11-30","o":31.5,"h":31.54,"l":30.88,"c":31.01,"v":10814800},{"d":"2021-12-01","o":31.41,"h":31.56,"l":30.33,"c":30.35,"v":8917600},{"d":"2021-12-02","o":30.35,"h":30.88,"l":29.85,"c":30.82,"v":9863600},{"d":"2021-12-03","o":31.06,"h":31.25,"l":29.91,"c":30.3,"v":7726000},{"d":"2021-12-06","o":30.62,"h":30.72,"l":29.76,"c":30.41,"v":4812400},{"d":"2021-12-07","o":30.94,"h":31.67,"l":30.87,"c":31.58,"v":7116000},{"d":"2021-12-08","o":31.6,"h":31.76,"l":31.25,"c":31.37,"v":6197600},{"d":"2021-12-09","o":31.64,"h":32.69,"l":31.51,"c":32.17,"v":9729600},{"d":"2021-12-10","o":32.38,"h":32.8,"l":32.21,"c":32.67,"v":7390000},{"d":"2021-12-13","o":32.81,"h":33.48,"l":32.69,"c":33.04,"v":10708400},{"d":"2021-12-14","o":32.62,"h":33,"l":32.41,"c":32.78,"v":9210800},{"d":"2021-12-15","o":32.92,"h":34.82,"l":32.69,"c":34.67,"v":14980400},{"d":"2021-12-16","o":34.91,"h":35.13,"l":32.44,"c":32.53,"v":15025200},{"d":"2021-12-17","o":32.75,"h":34.05,"l":32.32,"c":33.76,"v":22887600},{"d":"2021-12-20","o":33.14,"h":33.81,"l":33,"c":33.58,"v":7094000},{"d":"2021-12-21","o":33.78,"h":34.49,"l":33.41,"c":34.48,"v":10894400},{"d":"2021-12-22","o":34.23,"h":35.08,"l":34.1,"c":34.88,"v":6585600},{"d":"2021-12-23","o":35,"h":36.13,"l":34.99,"c":35.46,"v":9278800},{"d":"2021-12-27","o":35.72,"h":37.14,"l":35.7,"c":36.71,"v":8426400},{"d":"2021-12-28","o":36.49,"h":36.84,"l":35.91,"c":36.22,"v":6271600},{"d":"2021-12-29","o":36.38,"h":36.58,"l":36.04,"c":36.43,"v":4598400},{"d":"2021-12-30","o":36.44,"h":36.57,"l":35.76,"c":35.79,"v":5357600},{"d":"2021-12-31","o":36,"h":36.35,"l":35.78,"c":35.94,"v":4335200},{"d":"2022-01-03","o":36.02,"h":36.12,"l":35.17,"c":35.56,"v":9186400},{"d":"2022-01-04","o":35.56,"h":35.56,"l":34.31,"c":34.67,"v":8997600},{"d":"2022-01-05","o":34.59,"h":34.74,"l":33.26,"c":33.29,"v":8955200},{"d":"2022-01-06","o":32.94,"h":33.65,"l":32.91,"c":33.17,"v":5950400},{"d":"2022-01-07","o":33.34,"h":33.76,"l":32.35,"c":32.37,"v":9308400},{"d":"2022-01-10","o":32.17,"h":32.93,"l":31.47,"c":32.88,"v":9632000},{"d":"2022-01-11","o":32.92,"h":33.35,"l":32.52,"c":33.29,"v":4464000},{"d":"2022-01-12","o":33.44,"h":34.15,"l":33.11,"c":33.26,"v":4855200},{"d":"2022-01-13","o":33.25,"h":33.4,"l":32.77,"c":32.8,"v":6226000},{"d":"2022-01-14","o":32.61,"h":32.81,"l":31.89,"c":32.44,"v":7825200},{"d":"2022-01-18","o":31.92,"h":32.19,"l":31.55,"c":31.77,"v":7104800},{"d":"2022-01-19","o":31.87,"h":32.26,"l":31.28,"c":31.33,"v":8817200},{"d":"2022-01-20","o":31.64,"h":31.78,"l":30.42,"c":30.49,"v":7412000},{"d":"2022-01-21","o":30.56,"h":30.8,"l":29.5,"c":29.66,"v":10247200},{"d":"2022-01-24","o":29.35,"h":30.46,"l":28.71,"c":30.38,"v":18511200},{"d":"2022-01-25","o":29.9,"h":29.99,"l":28.79,"c":29.24,"v":8747200},{"d":"2022-01-26","o":29.67,"h":30.5,"l":29.11,"c":29.49,"v":8144400},{"d":"2022-01-27","o":30.34,"h":30.61,"l":29.06,"c":29.48,"v":9303600},{"d":"2022-01-28","o":29.5,"h":30.1,"l":29.03,"c":30.05,"v":8095200},{"d":"2022-01-31","o":30.24,"h":31.09,"l":30.14,"c":31.08,"v":6705600},{"d":"2022-02-01","o":31.06,"h":31.1,"l":30.22,"c":31.08,"v":6891600},{"d":"2022-02-02","o":31.5,"h":31.99,"l":31.09,"c":31.4,"v":8327200},{"d":"2022-02-03","o":30.67,"h":31,"l":30.37,"c":30.56,"v":6383600},{"d":"2022-02-04","o":30.28,"h":31.04,"l":30.08,"c":30.58,"v":6838000},{"d":"2022-02-07","o":30.57,"h":30.85,"l":30.38,"c":30.54,"v":4325600},{"d":"2022-02-08","o":30.57,"h":31.02,"l":30.31,"c":30.84,"v":5349200},{"d":"2022-02-09","o":31.12,"h":32.37,"l":31.07,"c":32.36,"v":8606800},{"d":"2022-02-10","o":31.64,"h":32.69,"l":31.35,"c":31.77,"v":8265600},{"d":"2022-02-11","o":31.72,"h":31.93,"l":30.02,"c":30.23,"v":9787200},{"d":"2022-02-14","o":30,"h":30.92,"l":29.91,"c":30.7,"v":16792400},{"d":"2022-02-15","o":33.21,"h":33.21,"l":31.14,"c":32.49,"v":26996400},{"d":"2022-02-16","o":32.11,"h":33.24,"l":31.51,"c":33.11,"v":11399600},{"d":"2022-02-17","o":33.01,"h":33.47,"l":32.15,"c":32.31,"v":8053200},{"d":"2022-02-18","o":32.19,"h":32.29,"l":31.38,"c":31.48,"v":9002400},{"d":"2022-02-22","o":31,"h":31.42,"l":30.08,"c":30.46,"v":8068000},{"d":"2022-02-23","o":30.73,"h":30.91,"l":29.38,"c":29.54,"v":8970400},{"d":"2022-02-24","o":27.31,"h":30.35,"l":27.06,"c":30.22,"v":11578400},{"d":"2022-02-25","o":30.22,"h":30.98,"l":29.88,"c":30.88,"v":8560000},{"d":"2022-02-28","o":30.6,"h":30.98,"l":30.03,"c":30.68,"v":7883600},{"d":"2022-03-01","o":30.52,"h":30.54,"l":29.33,"c":29.47,"v":7748400},{"d":"2022-03-02","o":29.65,"h":30.9,"l":29.5,"c":30.76,"v":6338800},{"d":"2022-03-03","o":31,"h":31.03,"l":29.79,"c":30.08,"v":6632400},{"d":"2022-03-04","o":29.89,"h":30.24,"l":29.32,"c":29.64,"v":6258000},{"d":"2022-03-07","o":29.71,"h":29.71,"l":28.58,"c":28.61,"v":11110400},{"d":"2022-03-08","o":28.61,"h":29.61,"l":27.84,"c":28.65,"v":7235600},{"d":"2022-03-09","o":29.73,"h":30.41,"l":29.39,"c":30.15,"v":7629600},{"d":"2022-03-10","o":30.11,"h":30.44,"l":29.47,"c":30.23,"v":6480000},{"d":"2022-03-11","o":30.45,"h":31.18,"l":29.93,"c":29.98,"v":5749600},{"d":"2022-03-14","o":30.01,"h":30.43,"l":28.54,"c":28.82,"v":7019200},{"d":"2022-03-15","o":29.2,"h":30.3,"l":29.04,"c":30.29,"v":7037200},{"d":"2022-03-16","o":30.54,"h":31.18,"l":30,"c":31.05,"v":6054400},{"d":"2022-03-17","o":30.69,"h":31.74,"l":30.69,"c":31.5,"v":9699600},{"d":"2022-03-18","o":31.62,"h":32.92,"l":31.14,"c":32.81,"v":19216000},{"d":"2022-03-21","o":32.7,"h":33.2,"l":32.33,"c":32.99,"v":6361600},{"d":"2022-03-22","o":33.07,"h":34.09,"l":32.85,"c":34.01,"v":8939200},{"d":"2022-03-23","o":33.69,"h":34.2,"l":32.81,"c":33.29,"v":8141600},{"d":"2022-03-24","o":34.01,"h":34.99,"l":33.28,"c":34.92,"v":9593600},{"d":"2022-03-25","o":35,"h":35,"l":33.79,"c":34.6,"v":6451600},{"d":"2022-03-28","o":34.5,"h":35.06,"l":34.03,"c":34.85,"v":4076800},{"d":"2022-03-29","o":35.29,"h":35.54,"l":34.64,"c":35.2,"v":5483200},{"d":"2022-03-30","o":35.11,"h":35.34,"l":34.23,"c":34.55,"v":6964000},{"d":"2022-03-31","o":34.55,"h":35.19,"l":34.47,"c":34.74,"v":6721600},{"d":"2022-04-01","o":35.08,"h":35.22,"l":34.41,"c":34.87,"v":4997200},{"d":"2022-04-04","o":34.87,"h":35.87,"l":34.8,"c":35.69,"v":6330000},{"d":"2022-04-05","o":35.5,"h":35.89,"l":34.88,"c":35.27,"v":6911600},{"d":"2022-04-06","o":34.65,"h":34.7,"l":32.19,"c":33,"v":12996400},{"d":"2022-04-07","o":33.03,"h":33.59,"l":32.73,"c":33.21,"v":6186000},{"d":"2022-04-08","o":33.04,"h":33.2,"l":32.51,"c":32.76,"v":4657200},{"d":"2022-04-11","o":32.25,"h":32.51,"l":31.74,"c":31.79,"v":5548400},{"d":"2022-04-12","o":32.16,"h":33.06,"l":31.74,"c":31.85,"v":6405600},{"d":"2022-04-13","o":31.99,"h":32.99,"l":31.82,"c":32.84,"v":4532000},{"d":"2022-04-14","o":32.85,"h":33.21,"l":31.62,"c":31.65,"v":6296400},{"d":"2022-04-18","o":31.52,"h":32.15,"l":31.28,"c":31.55,"v":5640800},{"d":"2022-04-19","o":31.52,"h":32.3,"l":31.12,"c":32.21,"v":5211200},{"d":"2022-04-20","o":31.38,"h":32.29,"l":30.91,"c":31.79,"v":8182800},{"d":"2022-04-21","o":32.26,"h":32.46,"l":30.01,"c":30.05,"v":8438800},{"d":"2022-04-22","o":30.15,"h":30.25,"l":29.37,"c":29.42,"v":8434400},{"d":"2022-04-25","o":29.24,"h":29.77,"l":28.72,"c":29.74,"v":7032000},{"d":"2022-04-26","o":29.59,"h":29.62,"l":28.7,"c":28.81,"v":7280400},{"d":"2022-04-27","o":28.87,"h":29.28,"l":28.35,"c":28.8,"v":8140800},{"d":"2022-04-28","o":29.3,"h":30.45,"l":29.04,"c":30.23,"v":8382400},{"d":"2022-04-29","o":29.88,"h":30.31,"l":28.83,"c":28.89,"v":7794000},{"d":"2022-05-02","o":28.93,"h":29.72,"l":28.79,"c":29.57,"v":11936800},{"d":"2022-05-03","o":28.22,"h":29.62,"l":28.09,"c":28.51,"v":12529200},{"d":"2022-05-04","o":28.58,"h":29.48,"l":27.89,"c":29.45,"v":8849200},{"d":"2022-05-05","o":29.14,"h":29.23,"l":27.38,"c":27.75,"v":11959600},{"d":"2022-05-06","o":27.43,"h":28.37,"l":27.3,"c":27.75,"v":6698400},{"d":"2022-05-09","o":27.18,"h":27.29,"l":25.45,"c":25.62,"v":11482000},{"d":"2022-05-10","o":26.19,"h":26.67,"l":25.58,"c":26.28,"v":8880400},{"d":"2022-05-11","o":25.93,"h":26.81,"l":25.39,"c":25.73,"v":6088400},{"d":"2022-05-12","o":25.38,"h":26.14,"l":24.81,"c":25.42,"v":11578000},{"d":"2022-05-13","o":25.91,"h":27.34,"l":25.91,"c":27.16,"v":9163200},{"d":"2022-05-16","o":26.92,"h":27.07,"l":26.17,"c":26.25,"v":5328400},{"d":"2022-05-17","o":26.84,"h":26.96,"l":26.24,"c":26.84,"v":5062800},{"d":"2022-05-18","o":26.35,"h":26.59,"l":25.22,"c":25.64,"v":9691600},{"d":"2022-05-19","o":25.25,"h":25.73,"l":24.63,"c":25.27,"v":7832400},{"d":"2022-05-20","o":25.75,"h":25.91,"l":24.67,"c":25.66,"v":10829600},{"d":"2022-05-23","o":25.5,"h":25.77,"l":25.15,"c":25.58,"v":8199200},{"d":"2022-05-24","o":25.29,"h":25.32,"l":24.31,"c":24.92,"v":7920800},{"d":"2022-05-25","o":24.75,"h":25.45,"l":24.66,"c":25.24,"v":8012000},{"d":"2022-05-26","o":25.29,"h":26.09,"l":25.06,"c":25.93,"v":8006800},{"d":"2022-05-27","o":26.33,"h":26.53,"l":26,"c":26.47,"v":6560800},{"d":"2022-05-31","o":26.2,"h":26.32,"l":25.5,"c":25.57,"v":16090000},{"d":"2022-06-01","o":25.88,"h":26.21,"l":25.1,"c":25.42,"v":7649200},{"d":"2022-06-02","o":25.33,"h":26.55,"l":25.25,"c":26.53,"v":7827600},{"d":"2022-06-03","o":26.28,"h":26.31,"l":25.65,"c":25.79,"v":4296800},{"d":"2022-06-06","o":26.31,"h":26.5,"l":25.71,"c":25.88,"v":4159600},{"d":"2022-06-07","o":25.59,"h":26.12,"l":25.56,"c":26.08,"v":4828000},{"d":"2022-06-08","o":25.76,"h":26.17,"l":25.66,"c":25.76,"v":3651200},{"d":"2022-06-09","o":25.62,"h":25.74,"l":24.45,"c":24.6,"v":8524000},{"d":"2022-06-10","o":24.17,"h":24.32,"l":23.65,"c":23.74,"v":11502400},{"d":"2022-06-13","o":22.81,"h":23.46,"l":22.71,"c":23.02,"v":11939600},{"d":"2022-06-14","o":22.93,"h":23.29,"l":22.65,"c":22.98,"v":10707600},{"d":"2022-06-15","o":23.38,"h":23.63,"l":22.81,"c":23.22,"v":6016000},{"d":"2022-06-16","o":22.6,"h":22.97,"l":22.28,"c":22.6,"v":7040400},{"d":"2022-06-17","o":22.75,"h":23.15,"l":22.55,"c":22.74,"v":10749600},{"d":"2022-06-21","o":23.1,"h":23.66,"l":23.03,"c":23.46,"v":6376000},{"d":"2022-06-22","o":23.1,"h":23.7,"l":23.1,"c":23.26,"v":5426400},{"d":"2022-06-23","o":23.56,"h":24.11,"l":23.48,"c":23.84,"v":9006000},{"d":"2022-06-24","o":24.23,"h":24.97,"l":24.23,"c":24.95,"v":9580800},{"d":"2022-06-27","o":25.08,"h":25.18,"l":24.38,"c":24.72,"v":5361600},{"d":"2022-06-28","o":24.72,"h":25.01,"l":23.78,"c":23.82,"v":5872000},{"d":"2022-06-29","o":23.87,"h":24.09,"l":23.39,"c":23.73,"v":4384800},{"d":"2022-06-30","o":23.33,"h":23.75,"l":23.03,"c":23.43,"v":6088000},{"d":"2022-07-01","o":23.28,"h":23.4,"l":22.93,"c":23.35,"v":6034800},{"d":"2022-07-05","o":22.83,"h":24.12,"l":22.83,"c":24.04,"v":8260000},{"d":"2022-07-06","o":24.22,"h":24.89,"l":24.11,"c":24.66,"v":8221200},{"d":"2022-07-07","o":24.99,"h":25.62,"l":24.86,"c":25.49,"v":6466400},{"d":"2022-07-08","o":25.27,"h":26.01,"l":25.16,"c":25.75,"v":7185600},{"d":"2022-07-11","o":25.53,"h":25.79,"l":25.37,"c":25.42,"v":4624000},{"d":"2022-07-12","o":25.58,"h":25.87,"l":24.44,"c":24.57,"v":7118800},{"d":"2022-07-13","o":24.05,"h":24.84,"l":23.99,"c":24.58,"v":5993600},{"d":"2022-07-14","o":24.16,"h":24.83,"l":23.73,"c":24.77,"v":5766800},{"d":"2022-07-15","o":25.09,"h":25.44,"l":24.69,"c":25.42,"v":5034800},{"d":"2022-07-18","o":25.51,"h":25.51,"l":25.03,"c":25.15,"v":5500000},{"d":"2022-07-19","o":26.03,"h":26.26,"l":25.58,"c":26.19,"v":7309600},{"d":"2022-07-20","o":25.5,"h":26.35,"l":25.45,"c":26.22,"v":9024800},{"d":"2022-07-21","o":26.32,"h":26.5,"l":25.86,"c":26.49,"v":7733600},{"d":"2022-07-22","o":26.25,"h":26.34,"l":25.4,"c":25.59,"v":7196800},{"d":"2022-07-25","o":25.6,"h":26.03,"l":25.47,"c":25.86,"v":7748400},{"d":"2022-07-26","o":26.02,"h":26.51,"l":25.65,"c":25.83,"v":9024000},{"d":"2022-07-27","o":26.13,"h":27.4,"l":26.13,"c":27.27,"v":9391200},{"d":"2022-07-28","o":28,"h":29.11,"l":27.87,"c":28.83,"v":15828800},{"d":"2022-07-29","o":28.78,"h":29.33,"l":28.49,"c":29.16,"v":7899600},{"d":"2022-08-01","o":28.81,"h":29.53,"l":28.53,"c":29.4,"v":10364400},{"d":"2022-08-02","o":30.73,"h":30.77,"l":29.2,"c":29.28,"v":17637600},{"d":"2022-08-03","o":29.56,"h":30.6,"l":29.5,"c":30.42,"v":10842400},{"d":"2022-08-04","o":30.55,"h":31.05,"l":30.5,"c":30.76,"v":8594000},{"d":"2022-08-05","o":30.47,"h":31.71,"l":30.42,"c":31.67,"v":9990000},{"d":"2022-08-08","o":31.52,"h":31.52,"l":30.87,"c":31.18,"v":10299600},{"d":"2022-08-09","o":30.88,"h":31.15,"l":30.22,"c":30.24,"v":8875600},{"d":"2022-08-10","o":30.98,"h":31.94,"l":30.73,"c":31.87,"v":8998400},{"d":"2022-08-11","o":31.95,"h":32,"l":31.45,"c":31.51,"v":6286000},{"d":"2022-08-12","o":31.85,"h":32.01,"l":31.6,"c":31.72,"v":4502800},{"d":"2022-08-15","o":31.59,"h":32.24,"l":31.57,"c":32.19,"v":4614800},{"d":"2022-08-16","o":32.14,"h":32.56,"l":31.94,"c":32.48,"v":5382800},{"d":"2022-08-17","o":32.25,"h":32.68,"l":32.02,"c":32.37,"v":5190000},{"d":"2022-08-18","o":32.64,"h":33.22,"l":32.55,"c":33.19,"v":6928400},{"d":"2022-08-19","o":32.8,"h":32.82,"l":32.26,"c":32.5,"v":6004000},{"d":"2022-08-22","o":31.88,"h":31.88,"l":31.38,"c":31.78,"v":5703600},{"d":"2022-08-23","o":31.35,"h":32.31,"l":31.28,"c":31.74,"v":6697600},{"d":"2022-08-24","o":31.74,"h":31.78,"l":31.31,"c":31.41,"v":6209600},{"d":"2022-08-25","o":31.5,"h":31.78,"l":31.41,"c":31.62,"v":7527200},{"d":"2022-08-26","o":31.64,"h":31.76,"l":30.74,"c":30.76,"v":5240000},{"d":"2022-08-29","o":30.33,"h":30.75,"l":30.3,"c":30.4,"v":4753200},{"d":"2022-08-30","o":30.8,"h":30.87,"l":29.93,"c":30.27,"v":4374800},{"d":"2022-08-31","o":30.25,"h":30.71,"l":29.83,"c":29.97,"v":8630000},{"d":"2022-09-01","o":29.7,"h":29.7,"l":28.56,"c":29.32,"v":8159600},{"d":"2022-09-02","o":29.6,"h":30.13,"l":29.22,"c":29.33,"v":5008800},{"d":"2022-09-06","o":29.43,"h":29.71,"l":28.96,"c":29.39,"v":5686000},{"d":"2022-09-07","o":29.48,"h":30.08,"l":29.28,"c":30.07,"v":5636400},{"d":"2022-09-08","o":29.77,"h":30.72,"l":29.72,"c":30.69,"v":7344800},{"d":"2022-09-09","o":31,"h":31.32,"l":30.86,"c":31.1,"v":6674400},{"d":"2022-09-12","o":31.4,"h":31.67,"l":30.99,"c":31.19,"v":5406400},{"d":"2022-09-13","o":30.5,"h":30.58,"l":29.87,"c":29.98,"v":7251200},{"d":"2022-09-14","o":30,"h":30.75,"l":30,"c":30.57,"v":7906000},{"d":"2022-09-15","o":30.51,"h":30.56,"l":29.08,"c":29.24,"v":8521200},{"d":"2022-09-16","o":28.9,"h":28.99,"l":28.22,"c":28.93,"v":28912800},{"d":"2022-09-19","o":28.52,"h":28.98,"l":28.43,"c":28.74,"v":8262000},{"d":"2022-09-20","o":28.5,"h":28.63,"l":28.12,"c":28.52,"v":5068800},{"d":"2022-09-21","o":29.27,"h":29.7,"l":28.44,"c":28.45,"v":7376400},{"d":"2022-09-22","o":28.21,"h":28.42,"l":27.8,"c":28.14,"v":5921600},{"d":"2022-09-23","o":27.77,"h":27.87,"l":27.11,"c":27.49,"v":9527600},{"d":"2022-09-26","o":27.56,"h":27.91,"l":27.19,"c":27.27,"v":5262800},{"d":"2022-09-27","o":27.89,"h":28.22,"l":27.33,"c":27.73,"v":4740800},{"d":"2022-09-28","o":27.94,"h":29.33,"l":27.83,"c":29.17,"v":8472400},{"d":"2022-09-29","o":28.98,"h":29.26,"l":28.15,"c":28.69,"v":8028000},{"d":"2022-09-30","o":28.53,"h":29.08,"l":28.18,"c":28.22,"v":5876000},{"d":"2022-10-03","o":28.72,"h":29.27,"l":28.39,"c":28.96,"v":5007200},{"d":"2022-10-04","o":29.75,"h":30.23,"l":29.59,"c":30.2,"v":6338000},{"d":"2022-10-05","o":29.71,"h":30.53,"l":29.59,"c":30.34,"v":4993200},{"d":"2022-10-06","o":30.25,"h":30.83,"l":30.16,"c":30.48,"v":6798400},{"d":"2022-10-07","o":29.92,"h":29.98,"l":28.92,"c":29.1,"v":6787600},{"d":"2022-10-10","o":29.23,"h":29.23,"l":26.57,"c":27.37,"v":12425600},{"d":"2022-10-11","o":27.12,"h":27.24,"l":26.54,"c":26.76,"v":7869600},{"d":"2022-10-12","o":26.97,"h":27.09,"l":25.81,"c":25.91,"v":11608800},{"d":"2022-10-13","o":24.77,"h":26.3,"l":24.55,"c":25.98,"v":15800400},{"d":"2022-10-14","o":26.15,"h":26.32,"l":25.08,"c":25.09,"v":8473200},{"d":"2022-10-17","o":25.85,"h":26.49,"l":25.68,"c":26.14,"v":8793600},{"d":"2022-10-18","o":27,"h":27.2,"l":26.15,"c":26.57,"v":9424000},{"d":"2022-10-19","o":26.26,"h":26.87,"l":26.01,"c":26.28,"v":9288800},{"d":"2022-10-20","o":26.21,"h":27.24,"l":26.21,"c":26.41,"v":6243200},{"d":"2022-10-21","o":26.41,"h":27.75,"l":26.35,"c":27.63,"v":8714400},{"d":"2022-10-24","o":27.69,"h":28.03,"l":27.26,"c":27.68,"v":5509600},{"d":"2022-10-25","o":26.75,"h":28.27,"l":26.62,"c":28.16,"v":12796400},{"d":"2022-10-26","o":27.62,"h":27.97,"l":27.01,"c":27.24,"v":15498800},{"d":"2022-10-27","o":30.3,"h":31.63,"l":29.55,"c":29.78,"v":21060000},{"d":"2022-10-28","o":29.86,"h":30.44,"l":29.28,"c":30.37,"v":12880400},{"d":"2022-10-31","o":30.11,"h":30.84,"l":29.98,"c":30.22,"v":13500400},{"d":"2022-11-01","o":30.09,"h":32.01,"l":29.53,"c":31.93,"v":21069200},{"d":"2022-11-02","o":31.97,"h":32.53,"l":31.19,"c":31.26,"v":13444800},{"d":"2022-11-03","o":30.93,"h":31.49,"l":30.49,"c":30.56,"v":8249600},{"d":"2022-11-04","o":32.91,"h":33.42,"l":32.22,"c":32.77,"v":15840000},{"d":"2022-11-07","o":32.9,"h":33,"l":32.4,"c":32.65,"v":7578000},{"d":"2022-11-08","o":32.68,"h":32.77,"l":32.05,"c":32.28,"v":12930800},{"d":"2022-11-09","o":31.22,"h":31.34,"l":30.61,"c":30.73,"v":12337600},{"d":"2022-11-10","o":32.55,"h":32.57,"l":31.42,"c":31.75,"v":14522800},{"d":"2022-11-11","o":31.87,"h":32.44,"l":31.42,"c":32.14,"v":11499200},{"d":"2022-11-14","o":32.12,"h":33.65,"l":32.09,"c":32.8,"v":13107600},{"d":"2022-11-15","o":33.35,"h":33.55,"l":32.64,"c":33.16,"v":9685600},{"d":"2022-11-16","o":32.82,"h":32.93,"l":32.14,"c":32.67,"v":5824000},{"d":"2022-11-17","o":32.35,"h":33.4,"l":32.25,"c":33.01,"v":7471200},{"d":"2022-11-18","o":33.54,"h":33.92,"l":33.27,"c":33.87,"v":7818400},{"d":"2022-11-21","o":33.74,"h":34.24,"l":33.5,"c":33.65,"v":5042000},{"d":"2022-11-22","o":33.26,"h":34.06,"l":33.01,"c":34.01,"v":6710000},{"d":"2022-11-23","o":34.03,"h":34.35,"l":33.73,"c":34.3,"v":6086400},{"d":"2022-11-25","o":34.31,"h":34.34,"l":33.91,"c":33.94,"v":2579600},{"d":"2022-11-28","o":33.85,"h":33.98,"l":33.19,"c":33.42,"v":5498400},{"d":"2022-11-29","o":33.51,"h":33.62,"l":33.11,"c":33.43,"v":4440400},{"d":"2022-11-30","o":33.43,"h":34.83,"l":33.21,"c":34.83,"v":11393200},{"d":"2022-12-01","o":35.01,"h":35.2,"l":34.42,"c":34.94,"v":6571600},{"d":"2022-12-02","o":34.12,"h":34.33,"l":33.31,"c":33.76,"v":8066800},{"d":"2022-12-05","o":33.29,"h":33.57,"l":33.02,"c":33.21,"v":5273200},{"d":"2022-12-06","o":33.42,"h":33.44,"l":31.95,"c":32.26,"v":8334000},{"d":"2022-12-07","o":32.1,"h":32.19,"l":31.18,"c":31.69,"v":11263600},{"d":"2022-12-08","o":32.01,"h":32.17,"l":31.54,"c":32.03,"v":10896800},{"d":"2022-12-09","o":32.13,"h":32.93,"l":31.95,"c":31.98,"v":7669200},{"d":"2022-12-12","o":31.97,"h":32.75,"l":31.6,"c":32.74,"v":7929600},{"d":"2022-12-13","o":34.18,"h":34.46,"l":33,"c":33.26,"v":10816000},{"d":"2022-12-14","o":33.32,"h":33.82,"l":32.45,"c":32.75,"v":8597600},{"d":"2022-12-15","o":32.29,"h":32.38,"l":31.19,"c":31.4,"v":10186400},{"d":"2022-12-16","o":30.96,"h":31.13,"l":30.54,"c":30.92,"v":13683200},{"d":"2022-12-19","o":31.06,"h":31.06,"l":30.36,"c":30.64,"v":6730400},{"d":"2022-12-20","o":30.45,"h":30.74,"l":30.14,"c":30.44,"v":6849200},{"d":"2022-12-21","o":30.62,"h":31.15,"l":30.54,"c":30.83,"v":4728400},{"d":"2022-12-22","o":30.56,"h":30.56,"l":29.65,"c":30.09,"v":6910800},{"d":"2022-12-23","o":30.02,"h":30.1,"l":29.57,"c":29.94,"v":3981600},{"d":"2022-12-27","o":29.97,"h":29.98,"l":29.5,"c":29.72,"v":2807600},{"d":"2022-12-28","o":29.64,"h":29.97,"l":29.47,"c":29.79,"v":4346000},{"d":"2022-12-29","o":30.24,"h":30.59,"l":30.2,"c":30.47,"v":4895200},{"d":"2022-12-30","o":30.15,"h":30.35,"l":29.89,"c":30.34,"v":3355600},{"d":"2023-01-03","o":30.73,"h":30.94,"l":29.73,"c":30.23,"v":6774800},{"d":"2023-01-04","o":30.15,"h":30.27,"l":28.29,"c":28.46,"v":18456400},{"d":"2023-01-05","o":28.09,"h":28.09,"l":27.29,"c":27.37,"v":14831600},{"d":"2023-01-06","o":27.55,"h":28.25,"l":27.23,"c":28.11,"v":9314000},{"d":"2023-01-09","o":28.44,"h":29.33,"l":28.42,"c":28.72,"v":7245200},{"d":"2023-01-10","o":28.66,"h":29.05,"l":28.49,"c":28.81,"v":5217200},{"d":"2023-01-11","o":28.8,"h":29.09,"l":28.5,"c":29.08,"v":5926400},{"d":"2023-01-12","o":29.19,"h":29.42,"l":28.64,"c":29.3,"v":6387200},{"d":"2023-01-13","o":28.82,"h":29.23,"l":28.75,"c":28.75,"v":7999600},{"d":"2023-01-17","o":28.73,"h":29.24,"l":28.63,"c":29.08,"v":10824800},{"d":"2023-01-18","o":29.41,"h":29.59,"l":28.7,"c":28.75,"v":9951200},{"d":"2023-01-19","o":28.64,"h":28.77,"l":27.75,"c":27.88,"v":6972000},{"d":"2023-01-20","o":27.97,"h":28.83,"l":27.92,"c":28.78,"v":8554800},{"d":"2023-01-23","o":28.91,"h":30.02,"l":28.87,"c":29.79,"v":7890400},{"d":"2023-01-24","o":29.65,"h":30.49,"l":29.4,"c":30.44,"v":7675600},{"d":"2023-01-25","o":29.83,"h":30.48,"l":29.41,"c":30.39,"v":8468800},{"d":"2023-01-26","o":30.9,"h":31.26,"l":30.73,"c":31,"v":6474800},{"d":"2023-01-27","o":30.91,"h":31.77,"l":30.88,"c":31.51,"v":8716000},{"d":"2023-01-30","o":31.25,"h":31.4,"l":30.83,"c":30.96,"v":7096400},{"d":"2023-01-31","o":30.92,"h":31.59,"l":30.86,"c":31.5,"v":6803200},{"d":"2023-02-01","o":31.37,"h":32.75,"l":30.93,"c":32.63,"v":15002000},{"d":"2023-02-02","o":32.89,"h":33.61,"l":32.62,"c":33.36,"v":18964800},{"d":"2023-02-03","o":32.72,"h":33.45,"l":32.57,"c":32.99,"v":8339600},{"d":"2023-02-06","o":32.69,"h":33.19,"l":32.27,"c":32.42,"v":8419200},{"d":"2023-02-07","o":32.38,"h":33.94,"l":32.25,"c":33.73,"v":9198800},{"d":"2023-02-08","o":33.83,"h":34.53,"l":33.64,"c":34.12,"v":11512000},{"d":"2023-02-09","o":34.5,"h":34.7,"l":33.94,"c":34.13,"v":8660400},{"d":"2023-02-10","o":33.86,"h":33.98,"l":33.07,"c":33.32,"v":7745200},{"d":"2023-02-13","o":33.62,"h":34.22,"l":33.5,"c":34,"v":12510000},{"d":"2023-02-14","o":33.63,"h":36.09,"l":32.52,"c":35.37,"v":29936000},{"d":"2023-02-15","o":35.74,"h":36.29,"l":35.19,"c":35.38,"v":11473200},{"d":"2023-02-16","o":35.08,"h":35.97,"l":34.83,"c":35.42,"v":9157200},{"d":"2023-02-17","o":35.09,"h":35.25,"l":34.17,"c":34.56,"v":7675600},{"d":"2023-02-21","o":34.23,"h":34.5,"l":33.61,"c":33.63,"v":5539600},{"d":"2023-02-22","o":33.28,"h":34,"l":33.13,"c":33.8,"v":8826000},{"d":"2023-02-23","o":34.47,"h":35.09,"l":33.55,"c":34.21,"v":6332400},{"d":"2023-02-24","o":33.78,"h":34.01,"l":33.3,"c":33.88,"v":5308800},{"d":"2023-02-27","o":34.44,"h":34.81,"l":34.28,"c":34.5,"v":6678000},{"d":"2023-02-28","o":34.49,"h":34.96,"l":34.49,"c":34.67,"v":8226800},{"d":"2023-03-01","o":34.7,"h":34.79,"l":34.33,"c":34.64,"v":7070800},{"d":"2023-03-02","o":34.5,"h":34.5,"l":33.62,"c":34.15,"v":7820400},{"d":"2023-03-03","o":34.47,"h":35.21,"l":34.4,"c":35.17,"v":7320000},{"d":"2023-03-06","o":35.59,"h":36.18,"l":35.34,"c":35.65,"v":9174800},{"d":"2023-03-07","o":36,"h":36.12,"l":35.38,"c":35.72,"v":5931200},{"d":"2023-03-08","o":35.75,"h":37.22,"l":35.75,"c":37.1,"v":15441600},{"d":"2023-03-09","o":37.2,"h":38.02,"l":36.94,"c":37.16,"v":16618800},{"d":"2023-03-10","o":37.1,"h":37.68,"l":36.3,"c":36.62,"v":11646400},{"d":"2023-03-13","o":36.29,"h":37.15,"l":35.61,"c":36.72,"v":9258800},{"d":"2023-03-14","o":37.46,"h":38.31,"l":37.04,"c":38.29,"v":12854400},{"d":"2023-03-15","o":37.78,"h":38.51,"l":37.65,"c":38.45,"v":12148400},{"d":"2023-03-16","o":38.5,"h":41.06,"l":38.26,"c":40.67,"v":20572000},{"d":"2023-03-17","o":40.63,"h":41.06,"l":40.02,"c":40.81,"v":18563600},{"d":"2023-03-20","o":40.56,"h":41.31,"l":40.26,"c":41.05,"v":11242400},{"d":"2023-03-21","o":41.49,"h":42.29,"l":41.13,"c":42.02,"v":14372800},{"d":"2023-03-22","o":41.89,"h":42.53,"l":41.5,"c":41.51,"v":12150800},{"d":"2023-03-23","o":42.08,"h":42.86,"l":41.82,"c":42.35,"v":11962400},{"d":"2023-03-24","o":42.22,"h":42.49,"l":41.76,"c":42.24,"v":10000800},{"d":"2023-03-27","o":42.35,"h":42.78,"l":41.89,"c":41.99,"v":7770800},{"d":"2023-03-28","o":41.5,"h":41.59,"l":40.26,"c":40.75,"v":15169600},{"d":"2023-03-29","o":41.21,"h":41.26,"l":40.33,"c":40.62,"v":14022400},{"d":"2023-03-30","o":40.88,"h":40.97,"l":40.45,"c":40.62,"v":11673200},{"d":"2023-03-31","o":40.64,"h":42.01,"l":40.18,"c":41.97,"v":12121600},{"d":"2023-04-03","o":41.41,"h":42.08,"l":41.26,"c":41.94,"v":12870800},{"d":"2023-04-04","o":41.94,"h":42.17,"l":41.4,"c":41.69,"v":6091600},{"d":"2023-04-05","o":41.36,"h":41.44,"l":40.56,"c":40.72,"v":8589600},{"d":"2023-04-06","o":39.67,"h":40.26,"l":39.29,"c":39.96,"v":10709200},{"d":"2023-04-10","o":39.65,"h":40.86,"l":39.58,"c":40.78,"v":5932000},{"d":"2023-04-11","o":40.5,"h":40.62,"l":39.79,"c":39.9,"v":7226800},{"d":"2023-04-12","o":40.43,"h":40.75,"l":40.01,"c":40.35,"v":7584800},{"d":"2023-04-13","o":40.66,"h":41.31,"l":40.44,"c":41.2,"v":6674800},{"d":"2023-04-14","o":41.03,"h":41.71,"l":40.66,"c":40.9,"v":5595600},{"d":"2023-04-17","o":41.13,"h":41.15,"l":40.56,"c":40.85,"v":4230000},{"d":"2023-04-18","o":41.31,"h":41.44,"l":40.44,"c":40.67,"v":6544800},{"d":"2023-04-19","o":40.28,"h":40.31,"l":39.06,"c":39.52,"v":11825600},{"d":"2023-04-20","o":38.77,"h":39.36,"l":38.63,"c":38.85,"v":9182400},{"d":"2023-04-21","o":38.86,"h":39.1,"l":38.44,"c":38.97,"v":6270800},{"d":"2023-04-24","o":38.97,"h":39.21,"l":38.66,"c":39.14,"v":9402800},{"d":"2023-04-25","o":39.14,"h":39.41,"l":38.26,"c":38.4,"v":11003200},{"d":"2023-04-26","o":39.37,"h":39.9,"l":38.79,"c":38.99,"v":13028400},{"d":"2023-04-27","o":39.25,"h":39.36,"l":38.09,"c":39.19,"v":9014400},{"d":"2023-04-28","o":39,"h":40.07,"l":38.83,"c":40.04,"v":9546800},{"d":"2023-05-01","o":40.14,"h":40.52,"l":39.86,"c":40.04,"v":17197200},{"d":"2023-05-02","o":36.33,"h":36.5,"l":33.68,"c":33.74,"v":65663200},{"d":"2023-05-03","o":33.78,"h":34.03,"l":33.06,"c":33.18,"v":20181600},{"d":"2023-05-04","o":33.01,"h":34.2,"l":32.92,"c":33.83,"v":16893200},{"d":"2023-05-05","o":33.85,"h":34.85,"l":33.62,"c":34.49,"v":12140000},{"d":"2023-05-08","o":34.53,"h":34.99,"l":34.47,"c":34.52,"v":8765200},{"d":"2023-05-09","o":34.23,"h":34.84,"l":34.19,"c":34.63,"v":8847600},{"d":"2023-05-10","o":35.1,"h":35.47,"l":34.67,"c":35.31,"v":8802400},{"d":"2023-05-11","o":35.36,"h":35.49,"l":34.61,"c":34.75,"v":7244800},{"d":"2023-05-12","o":34.78,"h":35.11,"l":34.23,"c":34.66,"v":7116000},{"d":"2023-05-15","o":34.62,"h":34.92,"l":34.47,"c":34.49,"v":6594800},{"d":"2023-05-16","o":34.38,"h":34.6,"l":33.97,"c":34.03,"v":8424000},{"d":"2023-05-17","o":34.15,"h":34.28,"l":33.66,"c":33.96,"v":9409600},{"d":"2023-05-18","o":33.64,"h":35.45,"l":33.35,"c":35.37,"v":13197600},{"d":"2023-05-19","o":35.7,"h":36.44,"l":35.51,"c":35.98,"v":13318800},{"d":"2023-05-22","o":36.31,"h":36.92,"l":36.18,"c":36.34,"v":10478800},{"d":"2023-05-23","o":35.99,"h":36.22,"l":35.1,"c":35.12,"v":10950800},{"d":"2023-05-24","o":35.58,"h":35.72,"l":34.79,"c":35.31,"v":12674400},{"d":"2023-05-25","o":38.31,"h":39.19,"l":37.66,"c":39.05,"v":32553600},{"d":"2023-05-26","o":39.25,"h":42.67,"l":39.25,"c":42.59,"v":34800000},{"d":"2023-05-30","o":42.76,"h":44.59,"l":42.53,"c":43.6,"v":25407600},{"d":"2023-05-31","o":42.5,"h":42.65,"l":41.46,"c":41.58,"v":24697600},{"d":"2023-06-01","o":41.45,"h":41.94,"l":41.18,"c":41.67,"v":14539200},{"d":"2023-06-02","o":41.81,"h":42.49,"l":40.61,"c":40.62,"v":13508000},{"d":"2023-06-05","o":40.74,"h":40.88,"l":40,"c":40.66,"v":8705200},{"d":"2023-06-06","o":40.25,"h":40.35,"l":39.46,"c":39.92,"v":12061200},{"d":"2023-06-07","o":39.92,"h":40.62,"l":38.87,"c":38.9,"v":13351600},{"d":"2023-06-08","o":39,"h":40.78,"l":38.94,"c":40.58,"v":11422000},{"d":"2023-06-09","o":41.04,"h":41.79,"l":40.33,"c":40.63,"v":11912800},{"d":"2023-06-12","o":40.86,"h":42.51,"l":40.71,"c":42.5,"v":12934800},{"d":"2023-06-13","o":42.78,"h":43.16,"l":41.4,"c":42.15,"v":13179200},{"d":"2023-06-14","o":41.66,"h":42.29,"l":41.1,"c":42.27,"v":10488800},{"d":"2023-06-15","o":40.28,"h":41.08,"l":39.6,"c":40.87,"v":25975200},{"d":"2023-06-16","o":41.42,"h":41.56,"l":39.34,"c":39.45,"v":17998800},{"d":"2023-06-20","o":39.33,"h":39.85,"l":38.43,"c":38.62,"v":17501200},{"d":"2023-06-21","o":38.4,"h":38.57,"l":37.47,"c":37.88,"v":13289600},{"d":"2023-06-22","o":37.74,"h":38.35,"l":37.43,"c":38.31,"v":13264000},{"d":"2023-06-23","o":37.69,"h":37.74,"l":37.08,"c":37.21,"v":33677200},{"d":"2023-06-26","o":37.4,"h":38.31,"l":37.27,"c":37.71,"v":10996400},{"d":"2023-06-27","o":38.08,"h":39.32,"l":38.05,"c":39.03,"v":12628800},{"d":"2023-06-28","o":38.73,"h":39.51,"l":38.5,"c":38.97,"v":9360800},{"d":"2023-06-29","o":39.28,"h":39.99,"l":38.8,"c":39.82,"v":9024400},{"d":"2023-06-30","o":40.34,"h":41.05,"l":39.95,"c":40.51,"v":12004800},{"d":"2023-07-03","o":40.33,"h":40.46,"l":39.49,"c":39.97,"v":3686800},{"d":"2023-07-05","o":39.56,"h":40.06,"l":39.42,"c":39.92,"v":6179200},{"d":"2023-07-06","o":39.41,"h":39.91,"l":39.18,"c":39.72,"v":5550400},{"d":"2023-07-07","o":39.66,"h":40.17,"l":39.35,"c":39.5,"v":7140400},{"d":"2023-07-10","o":39.4,"h":39.91,"l":38.95,"c":39.89,"v":5835200},{"d":"2023-07-11","o":40.12,"h":40.44,"l":39.6,"c":40.04,"v":6460000},{"d":"2023-07-12","o":40.5,"h":41.15,"l":40.4,"c":41.01,"v":10754800},{"d":"2023-07-13","o":41.3,"h":42.19,"l":41.22,"c":42.15,"v":11157600},{"d":"2023-07-14","o":41.73,"h":42.38,"l":40.73,"c":41.4,"v":8140400},{"d":"2023-07-17","o":41.38,"h":42.62,"l":41.38,"c":42.6,"v":7499600},{"d":"2023-07-18","o":42.6,"h":43.71,"l":42.21,"c":43.38,"v":11921200},{"d":"2023-07-19","o":43.62,"h":44.17,"l":43.42,"c":44.06,"v":9626400},{"d":"2023-07-20","o":43.83,"h":44.21,"l":42.47,"c":42.85,"v":10467200},{"d":"2023-07-21","o":43.33,"h":43.44,"l":42.85,"c":42.91,"v":6565200},{"d":"2023-07-24","o":42.97,"h":43.08,"l":42.19,"c":42.93,"v":8346000},{"d":"2023-07-25","o":43.32,"h":43.89,"l":43.14,"c":43.52,"v":10618000},{"d":"2023-07-26","o":43.41,"h":43.41,"l":40.58,"c":41.11,"v":15090400},{"d":"2023-07-27","o":41.08,"h":41.22,"l":39.89,"c":40.25,"v":15479600},{"d":"2023-07-28","o":39.25,"h":39.29,"l":37.28,"c":37.77,"v":29140000},{"d":"2023-07-31","o":38.25,"h":38.85,"l":37.68,"c":38.77,"v":28504000},{"d":"2023-08-01","o":44.38,"h":47.66,"l":42.58,"c":46.4,"v":64125200},{"d":"2023-08-02","o":45.78,"h":45.96,"l":44.21,"c":44.32,"v":17000400},{"d":"2023-08-03","o":44.5,"h":45.23,"l":43.5,"c":44.44,"v":11149600},{"d":"2023-08-04","o":44.72,"h":45.63,"l":44.25,"c":44.9,"v":10311600},{"d":"2023-08-07","o":45.03,"h":45.28,"l":43.6,"c":44.82,"v":9074800},{"d":"2023-08-08","o":44.75,"h":45.37,"l":44.35,"c":45.11,"v":8652000},{"d":"2023-08-09","o":45.13,"h":45.58,"l":44.13,"c":44.37,"v":6640400},{"d":"2023-08-10","o":44.73,"h":45.16,"l":43.85,"c":44.08,"v":5088000},{"d":"2023-08-11","o":44.08,"h":44.35,"l":43.61,"c":43.74,"v":4929600},{"d":"2023-08-14","o":43.58,"h":44.67,"l":43.5,"c":44.53,"v":6647200},{"d":"2023-08-15","o":44.52,"h":45.47,"l":44.41,"c":44.91,"v":6409200},{"d":"2023-08-16","o":45.4,"h":45.7,"l":45.03,"c":45.34,"v":17086400},{"d":"2023-08-17","o":45.54,"h":46.21,"l":45.27,"c":45.69,"v":11352800},{"d":"2023-08-18","o":44.84,"h":45.53,"l":44.31,"c":45.13,"v":9462000},{"d":"2023-08-21","o":45.38,"h":46.66,"l":45.33,"c":46.17,"v":8606800},{"d":"2023-08-22","o":46.15,"h":47.29,"l":45.84,"c":46.88,"v":14522000},{"d":"2023-08-23","o":47.01,"h":47.74,"l":46.51,"c":47.46,"v":10072800},{"d":"2023-08-24","o":48.06,"h":48.48,"l":44.78,"c":44.8,"v":13534400},{"d":"2023-08-25","o":44.99,"h":45.81,"l":44.56,"c":45.22,"v":6566800},{"d":"2023-08-28","o":45.25,"h":45.67,"l":44.32,"c":45.49,"v":4766400},{"d":"2023-08-29","o":45.29,"h":46.78,"l":45.29,"c":46.36,"v":4915200},{"d":"2023-08-30","o":46.25,"h":47.08,"l":46.19,"c":46.78,"v":4922000},{"d":"2023-08-31","o":48,"h":49.19,"l":47.61,"c":48.81,"v":19036800},{"d":"2023-09-01","o":49.44,"h":49.67,"l":48.66,"c":49.34,"v":8224000},{"d":"2023-09-05","o":49.42,"h":49.55,"l":48.89,"c":49.37,"v":6325600},{"d":"2023-09-06","o":49.13,"h":49.57,"l":48.8,"c":49.38,"v":4841600},{"d":"2023-09-07","o":48.5,"h":49.22,"l":47.86,"c":48.88,"v":6701600},{"d":"2023-09-08","o":48.57,"h":49.36,"l":48.37,"c":49.12,"v":5989200},{"d":"2023-09-11","o":49.6,"h":49.65,"l":47.55,"c":48.3,"v":7478400},{"d":"2023-09-12","o":47.66,"h":48.19,"l":47.24,"c":47.26,"v":6111200},{"d":"2023-09-13","o":46.81,"h":48.09,"l":46.43,"c":47.02,"v":6460000},{"d":"2023-09-14","o":47.67,"h":47.75,"l":46.76,"c":46.89,"v":6193200},{"d":"2023-09-15","o":46.53,"h":46.6,"l":45.89,"c":46.18,"v":8418400},{"d":"2023-09-18","o":45.75,"h":46.97,"l":45.6,"c":46.51,"v":5998400},{"d":"2023-09-19","o":46.36,"h":46.39,"l":45.56,"c":46.21,"v":4142400},{"d":"2023-09-20","o":46.36,"h":46.69,"l":45.67,"c":45.69,"v":5091600},{"d":"2023-09-21","o":45.09,"h":45.19,"l":44.26,"c":44.47,"v":7297200},{"d":"2023-09-22","o":44.65,"h":45.38,"l":44.6,"c":45.08,"v":5640400},{"d":"2023-09-25","o":44.78,"h":45.96,"l":44.57,"c":45.29,"v":6032800},{"d":"2023-09-26","o":44.86,"h":44.93,"l":44.28,"c":44.48,"v":5951600},{"d":"2023-09-27","o":44.93,"h":45.75,"l":44.75,"c":45.4,"v":8677600},{"d":"2023-09-28","o":45.38,"h":46.23,"l":45.12,"c":46.11,"v":6858400},{"d":"2023-09-29","o":46.51,"h":47.14,"l":45.74,"c":45.98,"v":6912800},{"d":"2023-10-02","o":46.13,"h":47.47,"l":46.01,"c":46.95,"v":6685600},{"d":"2023-10-03","o":46.78,"h":47.08,"l":45.79,"c":46.22,"v":5250400},{"d":"2023-10-04","o":46.22,"h":46.89,"l":45.91,"c":46.51,"v":7835200},{"d":"2023-10-05","o":46.4,"h":47.24,"l":45.81,"c":47.01,"v":6706800},{"d":"2023-10-06","o":47.11,"h":48.87,"l":46.41,"c":48.51,"v":8164800},{"d":"2023-10-09","o":48.14,"h":49.22,"l":47.77,"c":49.1,"v":5825600},{"d":"2023-10-10","o":49.1,"h":49.62,"l":48.6,"c":48.68,"v":6499600},{"d":"2023-10-11","o":48.19,"h":48.61,"l":46.52,"c":47.97,"v":12098000},{"d":"2023-10-12","o":48.34,"h":49.37,"l":47.89,"c":48.25,"v":7574000},{"d":"2023-10-13","o":48.38,"h":48.51,"l":47.33,"c":47.46,"v":5094400},{"d":"2023-10-16","o":47.71,"h":49.58,"l":47.71,"c":49.21,"v":8604400},{"d":"2023-10-17","o":48.44,"h":49.57,"l":47.95,"c":48.85,"v":7319200},{"d":"2023-10-18","o":48.67,"h":49.43,"l":48.19,"c":48.55,"v":7547600},{"d":"2023-10-19","o":48.75,"h":49.33,"l":47.67,"c":47.87,"v":6584000},{"d":"2023-10-20","o":48.16,"h":48.19,"l":46.03,"c":46.53,"v":6350400},{"d":"2023-10-23","o":46.18,"h":47.17,"l":45.1,"c":46.63,"v":6722000},{"d":"2023-10-24","o":47.29,"h":47.86,"l":46.98,"c":47.62,"v":6438800},{"d":"2023-10-25","o":47.96,"h":48.1,"l":46.47,"c":46.52,"v":7516800},{"d":"2023-10-26","o":45,"h":45.89,"l":42.06,"c":42.46,"v":21616400},{"d":"2023-10-27","o":42.87,"h":44.25,"l":42.72,"c":44.05,"v":11157600},{"d":"2023-10-30","o":44.11,"h":44.67,"l":43.65,"c":43.93,"v":14786800},{"d":"2023-10-31","o":48.58,"h":50.36,"l":46.92,"c":50.09,"v":35794800},{"d":"2023-11-01","o":50.73,"h":52.94,"l":50,"c":52.71,"v":24259600},{"d":"2023-11-02","o":53.06,"h":53.56,"l":52.13,"c":52.92,"v":12801600},{"d":"2023-11-03","o":53.1,"h":53.42,"l":52.4,"c":53.12,"v":8634400},{"d":"2023-11-06","o":53.5,"h":54.07,"l":52.56,"c":53.2,"v":7943600},{"d":"2023-11-07","o":53.16,"h":54.04,"l":53.04,"c":53.15,"v":7508000},{"d":"2023-11-08","o":53.49,"h":53.75,"l":52.32,"c":52.4,"v":8654400},{"d":"2023-11-09","o":52.4,"h":53.33,"l":51.39,"c":52.91,"v":8340400},{"d":"2023-11-10","o":52.16,"h":52.25,"l":50.8,"c":51.71,"v":13687600},{"d":"2023-11-13","o":51.84,"h":53.24,"l":51.71,"c":52.57,"v":7945600},{"d":"2023-11-14","o":53.45,"h":54.22,"l":53.24,"c":53.8,"v":6964400},{"d":"2023-11-15","o":54.25,"h":54.59,"l":53.27,"c":53.44,"v":7564400},{"d":"2023-11-16","o":52.37,"h":53.71,"l":52,"c":53.33,"v":7980000},{"d":"2023-11-17","o":53.4,"h":54.04,"l":53.21,"c":53.66,"v":4434400},{"d":"2023-11-20","o":53.75,"h":54.12,"l":53.38,"c":53.83,"v":4397600},{"d":"2023-11-21","o":53.19,"h":54.13,"l":53.04,"c":53.83,"v":5851200},{"d":"2023-11-22","o":54.1,"h":55.35,"l":53.65,"c":54.42,"v":6957200},{"d":"2023-11-24","o":54.22,"h":54.62,"l":54,"c":54.6,"v":3053200},{"d":"2023-11-27","o":54.57,"h":55.32,"l":54.26,"c":54.67,"v":5656000},{"d":"2023-11-28","o":54.53,"h":55.12,"l":54.15,"c":54.31,"v":6282000},{"d":"2023-11-29","o":55.03,"h":55.88,"l":54.67,"c":54.83,"v":6760400},{"d":"2023-11-30","o":54.67,"h":55.21,"l":54.26,"c":54.93,"v":8793200},{"d":"2023-12-01","o":54.75,"h":54.75,"l":53.81,"c":54.16,"v":6580000},{"d":"2023-12-04","o":53.29,"h":54.1,"l":52.67,"c":53.78,"v":6966400},{"d":"2023-12-05","o":53.48,"h":54.03,"l":53.22,"c":53.93,"v":4046800},{"d":"2023-12-06","o":54.35,"h":54.76,"l":53.28,"c":53.35,"v":8064400},{"d":"2023-12-07","o":53.38,"h":53.94,"l":53.12,"c":53.82,"v":5946000},{"d":"2023-12-08","o":54.11,"h":56.06,"l":54.11,"c":56.01,"v":8846800},{"d":"2023-12-11","o":56,"h":56.88,"l":55.67,"c":56.64,"v":8054000},{"d":"2023-12-12","o":56.58,"h":57.76,"l":56.34,"c":57.47,"v":7202400},{"d":"2023-12-13","o":57.5,"h":57.99,"l":57.1,"c":57.39,"v":6439600},{"d":"2023-12-14","o":57.63,"h":58.6,"l":56.81,"c":57.76,"v":9078800},{"d":"2023-12-15","o":57.88,"h":59.3,"l":57.88,"c":58.9,"v":11476400},{"d":"2023-12-18","o":59.13,"h":60,"l":58.74,"c":59.7,"v":7231600},{"d":"2023-12-19","o":59.78,"h":59.84,"l":59,"c":59.17,"v":8747600},{"d":"2023-12-20","o":58.92,"h":59.43,"l":58.01,"c":58.29,"v":6189600},{"d":"2023-12-21","o":58.47,"h":59.16,"l":58.47,"c":58.83,"v":7652000},{"d":"2023-12-22","o":59.57,"h":59.99,"l":59.04,"c":59.56,"v":4086400},{"d":"2023-12-26","o":59.75,"h":60.17,"l":58.75,"c":59.38,"v":5167200},{"d":"2023-12-27","o":59.62,"h":59.75,"l":59.16,"c":59.43,"v":2425200},{"d":"2023-12-28","o":59.39,"h":59.46,"l":59.09,"c":59.24,"v":2869600},{"d":"2023-12-29","o":59.38,"h":59.47,"l":58.73,"c":58.88,"v":3604800},{"d":"2024-01-02","o":58.5,"h":58.56,"l":57.07,"c":57.89,"v":5636800},{"d":"2024-01-03","o":57.36,"h":58.23,"l":57.06,"c":57.35,"v":4807200},{"d":"2024-01-04","o":57.31,"h":58.08,"l":56.65,"c":57.64,"v":5306400},{"d":"2024-01-05","o":57.9,"h":58.01,"l":57.44,"c":57.73,"v":4916000},{"d":"2024-01-08","o":58.75,"h":61.47,"l":58.75,"c":61.46,"v":8921600},{"d":"2024-01-09","o":61.25,"h":61.88,"l":60.39,"c":61.3,"v":5413200},{"d":"2024-01-10","o":61.88,"h":62.81,"l":61.52,"c":62.31,"v":6708800},{"d":"2024-01-11","o":62.49,"h":63.04,"l":61.92,"c":62.94,"v":5027200},{"d":"2024-01-12","o":63,"h":63.68,"l":62.81,"c":63.01,"v":4929200},{"d":"2024-01-16","o":63.11,"h":64.3,"l":62.84,"c":63.31,"v":7755600},{"d":"2024-01-17","o":62.72,"h":62.72,"l":61.31,"c":62.25,"v":5674000},{"d":"2024-01-18","o":63.75,"h":64.65,"l":63.04,"c":64.39,"v":7445600},{"d":"2024-01-19","o":65.15,"h":66.25,"l":65,"c":65.88,"v":7606800},{"d":"2024-01-22","o":66.92,"h":67.66,"l":66.25,"c":66.65,"v":5882400},{"d":"2024-01-23","o":66.43,"h":66.5,"l":65.17,"c":65.51,"v":7108000},{"d":"2024-01-24","o":65.84,"h":66.53,"l":65.37,"c":65.62,"v":9588800},{"d":"2024-01-25","o":66.44,"h":67.5,"l":65.75,"c":66.11,"v":6463200},{"d":"2024-01-26","o":65.49,"h":66.66,"l":65.45,"c":66.1,"v":5436400},{"d":"2024-01-29","o":66.28,"h":67.44,"l":66.28,"c":67.39,"v":7680400},{"d":"2024-01-30","o":67.57,"h":68.22,"l":67.4,"c":67.99,"v":6818000},{"d":"2024-01-31","o":66.13,"h":66.87,"l":64.33,"c":64.67,"v":12233600},{"d":"2024-02-01","o":65.5,"h":65.93,"l":65.16,"c":65.75,"v":8947600},{"d":"2024-02-02","o":68.66,"h":69.25,"l":67.28,"c":68.28,"v":13006800},{"d":"2024-02-05","o":68.75,"h":69.1,"l":67.26,"c":68.24,"v":7920000},{"d":"2024-02-06","o":68.25,"h":68.32,"l":65.53,"c":66.22,"v":10025600},{"d":"2024-02-07","o":66.52,"h":67.54,"l":66.19,"c":66.76,"v":9433600},{"d":"2024-02-08","o":67.5,"h":69.72,"l":67.25,"c":68.97,"v":9785200},{"d":"2024-02-09","o":70.5,"h":71.21,"l":69.65,"c":70.61,"v":12730400},{"d":"2024-02-12","o":73.17,"h":73.17,"l":70.04,"c":70.22,"v":37805600},{"d":"2024-02-13","o":64.47,"h":67.68,"l":63.99,"c":66.38,"v":28086400},{"d":"2024-02-14","o":67.5,"h":67.85,"l":65.95,"c":66.42,"v":13368400},{"d":"2024-02-15","o":66.56,"h":66.93,"l":65.08,"c":66.62,"v":10257600},{"d":"2024-02-16","o":66.33,"h":67.1,"l":65.42,"c":65.44,"v":9732800},{"d":"2024-02-20","o":64.52,"h":65.1,"l":63.6,"c":64.9,"v":10870000},{"d":"2024-02-21","o":64.23,"h":64.7,"l":63.27,"c":63.62,"v":10290000},{"d":"2024-02-22","o":65.34,"h":67.54,"l":65.34,"c":67.19,"v":14540400},{"d":"2024-02-23","o":67.38,"h":68.44,"l":66,"c":66.92,"v":7154400},{"d":"2024-02-26","o":67.5,"h":69.3,"l":67.15,"c":68.43,"v":9346000},{"d":"2024-02-27","o":68.52,"h":69.07,"l":67.8,"c":67.98,"v":5404400},{"d":"2024-02-28","o":67.65,"h":68.89,"l":67.54,"c":68.29,"v":4759600},{"d":"2024-02-29","o":68.75,"h":69.54,"l":68.57,"c":69.39,"v":9420800},{"d":"2024-03-01","o":70.4,"h":72.1,"l":70.25,"c":71.93,"v":10619600},{"d":"2024-03-04","o":72,"h":72.82,"l":71.62,"c":71.99,"v":8012800},{"d":"2024-03-05","o":71.01,"h":71.02,"l":68.78,"c":70.12,"v":9510000},{"d":"2024-03-06","o":71.08,"h":71.69,"l":70.12,"c":71.12,"v":7885200},{"d":"2024-03-07","o":71.5,"h":72.21,"l":70.55,"c":71.62,"v":9354800},{"d":"2024-03-08","o":71.62,"h":71.83,"l":68.07,"c":68.28,"v":12940000},{"d":"2024-03-11","o":67.33,"h":67.94,"l":65.9,"c":67.75,"v":8112400},{"d":"2024-03-12","o":68.25,"h":70.49,"l":67.67,"c":70.46,"v":9380800},{"d":"2024-03-13","o":69.99,"h":70.56,"l":69.21,"c":70.18,"v":12094800},{"d":"2024-03-14","o":70.4,"h":71.44,"l":70.04,"c":71,"v":12551600},{"d":"2024-03-15","o":69.79,"h":70.45,"l":69.02,"c":69.43,"v":15279600},{"d":"2024-03-18","o":70.6,"h":72.43,"l":70.26,"c":72.33,"v":15491600},{"d":"2024-03-19","o":71,"h":72.06,"l":68.15,"c":71.73,"v":21082800},{"d":"2024-03-20","o":72.26,"h":74.19,"l":71.44,"c":74.14,"v":13208000},{"d":"2024-03-21","o":74.75,"h":76.41,"l":73.75,"c":76.15,"v":11697200},{"d":"2024-03-22","o":75.75,"h":76.93,"l":75.5,"c":76.61,"v":9522000},{"d":"2024-03-25","o":75.62,"h":76.84,"l":75.11,"c":76.38,"v":8049200},{"d":"2024-03-26","o":75.12,"h":76.38,"l":74.3,"c":74.46,"v":9850400},{"d":"2024-03-27","o":74.06,"h":74.34,"l":71.02,"c":72.1,"v":12813200},{"d":"2024-03-28","o":71.95,"h":73.24,"l":71.5,"c":72.5,"v":7357200},{"d":"2024-04-01","o":73.07,"h":74.95,"l":72.83,"c":74.94,"v":6356800},{"d":"2024-04-02","o":72.93,"h":73.43,"l":71.12,"c":72.71,"v":8902400},{"d":"2024-04-03","o":72.78,"h":75.37,"l":72.5,"c":74.7,"v":7161600},{"d":"2024-04-04","o":75.24,"h":75.88,"l":72.14,"c":72.19,"v":7510000},{"d":"2024-04-05","o":72.75,"h":74.56,"l":72.5,"c":74.4,"v":5810400},{"d":"2024-04-08","o":74.25,"h":74.79,"l":73.33,"c":74.35,"v":5347200},{"d":"2024-04-09","o":75,"h":75,"l":71.63,"c":73.69,"v":5243600},{"d":"2024-04-10","o":72.5,"h":73.64,"l":71.82,"c":72.06,"v":7642400},{"d":"2024-04-11","o":72.66,"h":74.42,"l":72.33,"c":74.14,"v":6054400},{"d":"2024-04-12","o":70.07,"h":70.68,"l":67.08,"c":67.81,"v":23002000},{"d":"2024-04-15","o":68.82,"h":69.22,"l":65.47,"c":65.8,"v":16291600},{"d":"2024-04-16","o":66,"h":66.8,"l":65.5,"c":65.69,"v":8905600},{"d":"2024-04-17","o":65.72,"h":66.16,"l":64.25,"c":64.82,"v":10104000},{"d":"2024-04-18","o":64.41,"h":65.01,"l":63.13,"c":64.3,"v":7808400},{"d":"2024-04-19","o":64.07,"h":64.19,"l":61.4,"c":61.52,"v":11828800},{"d":"2024-04-22","o":61.63,"h":62.11,"l":60.08,"c":61.37,"v":13648800},{"d":"2024-04-23","o":61.59,"h":62.93,"l":61.02,"c":62.79,"v":9192000},{"d":"2024-04-24","o":64.2,"h":65.22,"l":62.65,"c":63.69,"v":10381600},{"d":"2024-04-25","o":64.16,"h":67.18,"l":62.85,"c":66.19,"v":14204800},{"d":"2024-04-26","o":66.69,"h":67.56,"l":66.07,"c":66.18,"v":10087600},{"d":"2024-04-29","o":66.93,"h":67.86,"l":65.25,"c":65.92,"v":5746400},{"d":"2024-04-30","o":65.49,"h":66.41,"l":64.09,"c":64.14,"v":8160400},{"d":"2024-05-01","o":63.63,"h":65.34,"l":63.06,"c":63.8,"v":9037200},{"d":"2024-05-02","o":64.57,"h":65.51,"l":63.43,"c":65.46,"v":5591600},{"d":"2024-05-03","o":67.97,"h":69.59,"l":67.93,"c":68.6,"v":11534800},{"d":"2024-05-06","o":68.35,"h":69.94,"l":68.28,"c":69.71,"v":8221600},{"d":"2024-05-07","o":69.03,"h":69.47,"l":67.97,"c":68.5,"v":16250800},{"d":"2024-05-08","o":70.79,"h":74.25,"l":69.08,"c":72.92,"v":30594400},{"d":"2024-05-09","o":73.02,"h":74.11,"l":72.35,"c":74.02,"v":10370400},{"d":"2024-05-10","o":74.88,"h":79.06,"l":74.75,"c":78.51,"v":22072400},{"d":"2024-05-13","o":78.02,"h":78.64,"l":76.63,"c":77.47,"v":11009200},{"d":"2024-05-14","o":77.27,"h":78.5,"l":76.75,"c":78.42,"v":7515600},{"d":"2024-05-15","o":78.75,"h":81.57,"l":78.67,"c":81.51,"v":10414800},{"d":"2024-05-16","o":81.75,"h":82.26,"l":80.01,"c":80.02,"v":7828400},{"d":"2024-05-17","o":81.04,"h":81.51,"l":79.46,"c":79.97,"v":7009200},{"d":"2024-05-20","o":80.12,"h":81,"l":79.75,"c":79.85,"v":5550800},{"d":"2024-05-21","o":78.85,"h":79.61,"l":77.92,"c":79.25,"v":7182000},{"d":"2024-05-22","o":80.01,"h":80.31,"l":79.1,"c":79.12,"v":6666000},{"d":"2024-05-23","o":76.34,"h":76.52,"l":72.35,"c":75.36,"v":26610800},{"d":"2024-05-24","o":76.11,"h":77.19,"l":75.35,"c":76.64,"v":8544800},{"d":"2024-05-28","o":78,"h":78.21,"l":76.4,"c":76.87,"v":7166000},{"d":"2024-05-29","o":76.62,"h":77.57,"l":76.33,"c":77.08,"v":9458000},{"d":"2024-05-30","o":76.75,"h":77.25,"l":75.12,"c":75.92,"v":6476000},{"d":"2024-05-31","o":75.77,"h":76.03,"l":73,"c":74.41,"v":13950000},{"d":"2024-06-03","o":75.1,"h":75.31,"l":72.58,"c":74.1,"v":8906400},{"d":"2024-06-04","o":73.64,"h":74.75,"l":72.79,"c":73.29,"v":6860400},{"d":"2024-06-05","o":74.67,"h":75.47,"l":73.99,"c":74.39,"v":6903600},{"d":"2024-06-06","o":73.75,"h":74.52,"l":73.38,"c":74.14,"v":6394800},{"d":"2024-06-07","o":74.2,"h":75.35,"l":73.79,"c":74.2,"v":5877600},{"d":"2024-06-10","o":73.65,"h":74.67,"l":72.81,"c":74.39,"v":7364000},{"d":"2024-06-11","o":74.58,"h":76.29,"l":73.8,"c":76.19,"v":7977600},{"d":"2024-06-12","o":76.79,"h":78.1,"l":75.66,"c":77.83,"v":8806800},{"d":"2024-06-13","o":80,"h":82.94,"l":79.79,"c":82.92,"v":15586400},{"d":"2024-06-14","o":82.75,"h":82.86,"l":81.33,"c":82.12,"v":8592000},{"d":"2024-06-17","o":83.17,"h":85.47,"l":81.51,"c":85.02,"v":13177200},{"d":"2024-06-18","o":85,"h":86.03,"l":84.43,"c":85.08,"v":11568000},{"d":"2024-06-20","o":86,"h":86.47,"l":84.21,"c":85.05,"v":13982400},{"d":"2024-06-21","o":84.62,"h":84.64,"l":81.75,"c":84.34,"v":16381600},{"d":"2024-06-24","o":83.66,"h":83.91,"l":81.76,"c":82.3,"v":9646400},{"d":"2024-06-25","o":82.83,"h":83.92,"l":82.25,"c":83.63,"v":7610800},{"d":"2024-06-26","o":83.63,"h":84.32,"l":83,"c":83.68,"v":6970400},{"d":"2024-06-27","o":84.5,"h":87.75,"l":84.5,"c":86.98,"v":9985600},{"d":"2024-06-28","o":87,"h":88.81,"l":87,"c":87.62,"v":11519200},{"d":"2024-07-01","o":88.68,"h":89.39,"l":86.19,"c":89.18,"v":6548400},{"d":"2024-07-02","o":89.34,"h":90.82,"l":88.73,"c":89.25,"v":6315200},{"d":"2024-07-03","o":89.5,"h":91.36,"l":89.12,"c":91.36,"v":4840800},{"d":"2024-07-05","o":91.62,"h":91.81,"l":90.27,"c":91.54,"v":5431600},{"d":"2024-07-08","o":91.54,"h":93.5,"l":91.52,"c":92.77,"v":6250400},{"d":"2024-07-09","o":92.98,"h":94.12,"l":91.41,"c":91.44,"v":8006400},{"d":"2024-07-10","o":91.74,"h":92.04,"l":88.97,"c":90.94,"v":9182000},{"d":"2024-07-11","o":91.02,"h":91.25,"l":88.84,"c":89.9,"v":7805600},{"d":"2024-07-12","o":89.53,"h":91.6,"l":89.32,"c":90.47,"v":5007600},{"d":"2024-07-15","o":91.27,"h":91.78,"l":89.72,"c":90.11,"v":4856800},{"d":"2024-07-16","o":90.45,"h":90.92,"l":89.07,"c":89.56,"v":6463200},{"d":"2024-07-17","o":87.68,"h":88.12,"l":83.98,"c":84.17,"v":12541600},{"d":"2024-07-18","o":84.67,"h":84.99,"l":81.67,"c":83.16,"v":9872800},{"d":"2024-07-19","o":83.16,"h":84.07,"l":82.51,"c":82.64,"v":5417600},{"d":"2024-07-22","o":83.92,"h":85.88,"l":83.6,"c":85.56,"v":8183200},{"d":"2024-07-23","o":85.56,"h":87.22,"l":85.05,"c":86.66,"v":4880000},{"d":"2024-07-24","o":85.21,"h":86.15,"l":81.03,"c":81.47,"v":10583200},{"d":"2024-07-25","o":81.75,"h":81.75,"l":77.22,"c":78.53,"v":17858400},{"d":"2024-07-26","o":79.61,"h":80.71,"l":79.29,"c":79.8,"v":9407600},{"d":"2024-07-29","o":80.28,"h":82,"l":79.99,"c":80.14,"v":11292800},{"d":"2024-07-30","o":80.41,"h":81.17,"l":76.78,"c":77.86,"v":17064800},{"d":"2024-07-31","o":84.5,"h":87.43,"l":82.75,"c":86.64,"v":22240000},{"d":"2024-08-01","o":87.62,"h":91.04,"l":83.04,"c":84.66,"v":17044400},{"d":"2024-08-02","o":80,"h":81.25,"l":77.85,"c":79.83,"v":10799600},{"d":"2024-08-05","o":75,"h":79.42,"l":72.99,"c":78.73,"v":10569200},{"d":"2024-08-06","o":80.04,"h":82.3,"l":78.27,"c":80.89,"v":6599600},{"d":"2024-08-07","o":82.84,"h":84.02,"l":78.93,"c":79.33,"v":8118000},{"d":"2024-08-08","o":81.1,"h":83.68,"l":79.99,"c":83.62,"v":5698800},{"d":"2024-08-09","o":83,"h":85.12,"l":83,"c":83.95,"v":6379200},{"d":"2024-08-12","o":84.25,"h":85.78,"l":83.85,"c":84.58,"v":3670400},{"d":"2024-08-13","o":84.86,"h":86.66,"l":84.86,"c":86.55,"v":5592800},{"d":"2024-08-14","o":87.15,"h":88.47,"l":86.3,"c":87.16,"v":6732400},{"d":"2024-08-15","o":88.75,"h":89.67,"l":88.34,"c":89.15,"v":5163600},{"d":"2024-08-16","o":88.71,"h":89.25,"l":88.05,"c":88.47,"v":5050400},{"d":"2024-08-19","o":88,"h":88.29,"l":85.69,"c":88.01,"v":5576000},{"d":"2024-08-20","o":88.4,"h":89.5,"l":88.03,"c":88.45,"v":4335200},{"d":"2024-08-21","o":87.91,"h":89.26,"l":87.77,"c":88.97,"v":4780400},{"d":"2024-08-22","o":89,"h":89.6,"l":87.87,"c":88.04,"v":4440800},{"d":"2024-08-23","o":88.75,"h":89.56,"l":87.57,"c":88.78,"v":3903600},{"d":"2024-08-26","o":89.32,"h":89.5,"l":85.55,"c":86.17,"v":5517200},{"d":"2024-08-27","o":85.34,"h":87.02,"l":84.45,"c":86.4,"v":4694000},{"d":"2024-08-28","o":86.36,"h":87,"l":84.17,"c":85.29,"v":4414000},{"d":"2024-08-29","o":85.15,"h":88.47,"l":85.09,"c":86.65,"v":6899600},{"d":"2024-08-30","o":87.75,"h":88.42,"l":86.25,"c":88.35,"v":6195200},{"d":"2024-09-03","o":87.77,"h":88.25,"l":81.15,"c":81.68,"v":10127600},{"d":"2024-09-04","o":81,"h":82.62,"l":80.4,"c":81.51,"v":5460000},{"d":"2024-09-05","o":80.33,"h":82.54,"l":80.03,"c":82.11,"v":6453200},{"d":"2024-09-06","o":80.76,"h":82.03,"l":78.25,"c":78.58,"v":8753200},{"d":"2024-09-09","o":79.98,"h":81.44,"l":79.75,"c":81.19,"v":5156800},{"d":"2024-09-10","o":81.25,"h":82.29,"l":80.57,"c":81.69,"v":4598400},{"d":"2024-09-11","o":81.87,"h":86,"l":81.05,"c":85.73,"v":9778000},{"d":"2024-09-12","o":85.7,"h":89.44,"l":84.94,"c":88.84,"v":7056800},{"d":"2024-09-13","o":89.99,"h":91.01,"l":89.26,"c":89.94,"v":5909600},{"d":"2024-09-16","o":88.78,"h":90.03,"l":87.87,"c":89.79,"v":3432800},{"d":"2024-09-17","o":91.25,"h":92.04,"l":90.12,"c":90.24,"v":4205600},{"d":"2024-09-18","o":90.51,"h":92.04,"l":89.36,"c":90.43,"v":4146800},{"d":"2024-09-19","o":93.19,"h":95.14,"l":92.86,"c":94.83,"v":7828400},{"d":"2024-09-20","o":94.37,"h":96.38,"l":94.27,"c":96.11,"v":10938000},{"d":"2024-09-23","o":96.95,"h":97.5,"l":95.64,"c":96.39,"v":5226800},{"d":"2024-09-24","o":97.07,"h":97.07,"l":94.85,"c":96.27,"v":6010800},{"d":"2024-09-25","o":96.18,"h":97.45,"l":95.99,"c":97.05,"v":4564400},{"d":"2024-09-26","o":98.43,"h":98.96,"l":95.54,"c":96.57,"v":5248800},{"d":"2024-09-27","o":96.37,"h":96.56,"l":94.09,"c":95.07,"v":7616000},{"d":"2024-09-30","o":94.5,"h":96.09,"l":94.12,"c":95.96,"v":4460800},{"d":"2024-10-01","o":97.09,"h":97.71,"l":94.61,"c":95.46,"v":4213200},{"d":"2024-10-02","o":95.36,"h":97.61,"l":94.83,"c":97.4,"v":4405600},{"d":"2024-10-03","o":97.19,"h":98.96,"l":96.9,"c":97.53,"v":4528800},{"d":"2024-10-04","o":99,"h":99.2,"l":97.08,"c":98.99,"v":4253600},{"d":"2024-10-07","o":98.5,"h":99.87,"l":97.56,"c":98.14,"v":4865200},{"d":"2024-10-08","o":99.57,"h":100.5,"l":98.62,"c":100.06,"v":6247600},{"d":"2024-10-09","o":99.68,"h":102.3,"l":99.03,"c":101.73,"v":7662800},{"d":"2024-10-10","o":100.89,"h":102.68,"l":100.65,"c":102.44,"v":5674800},{"d":"2024-10-11","o":102.6,"h":104.43,"l":102.49,"c":104.23,"v":6737200},{"d":"2024-10-14","o":104.79,"h":105.68,"l":103.33,"c":103.37,"v":4991600},{"d":"2024-10-15","o":103.5,"h":103.65,"l":95.58,"c":98.08,"v":16107600},{"d":"2024-10-16","o":98.79,"h":101.59,"l":98.71,"c":101.52,"v":6859200},{"d":"2024-10-17","o":103,"h":104,"l":101.83,"c":101.85,"v":5274800},{"d":"2024-10-18","o":102.09,"h":102.09,"l":99.89,"c":100.5,"v":6157600},{"d":"2024-10-21","o":100.81,"h":102.07,"l":100.38,"c":101.5,"v":6289600},{"d":"2024-10-22","o":99.5,"h":100.57,"l":98.28,"c":99.14,"v":9460000},{"d":"2024-10-23","o":98.83,"h":100.35,"l":97.88,"c":98.51,"v":4680400},{"d":"2024-10-24","o":99.13,"h":99.6,"l":98.57,"c":98.93,"v":4452800},{"d":"2024-10-25","o":99.97,"h":100.19,"l":98.35,"c":98.52,"v":4672400},{"d":"2024-10-28","o":99.96,"h":100.12,"l":97.69,"c":98.1,"v":4125600},{"d":"2024-10-29","o":98.32,"h":101.07,"l":98.26,"c":100.39,"v":4650400},{"d":"2024-10-30","o":100.11,"h":100.32,"l":98.48,"c":99,"v":4227200},{"d":"2024-10-31","o":97.62,"h":97.72,"l":95.47,"c":96.61,"v":9374000},{"d":"2024-11-01","o":96.83,"h":99.22,"l":96.17,"c":98.54,"v":5255600},{"d":"2024-11-04","o":99.51,"h":100.15,"l":98.29,"c":98.72,"v":4616400},{"d":"2024-11-05","o":99.39,"h":101.34,"l":99.24,"c":101.28,"v":4590400},{"d":"2024-11-06","o":105,"h":106,"l":103.29,"c":105.78,"v":7345600},{"d":"2024-11-07","o":106.75,"h":107.99,"l":106.16,"c":107.75,"v":13025200},{"d":"2024-11-08","o":101.61,"h":104.48,"l":99.38,"c":100.11,"v":25313600},{"d":"2024-11-11","o":101.33,"h":102.07,"l":97.56,"c":99.33,"v":11624800},{"d":"2024-11-12","o":99.78,"h":100.49,"l":98.43,"c":98.89,"v":12885600},{"d":"2024-11-13","o":99.31,"h":100.94,"l":98.04,"c":98.79,"v":12063600},{"d":"2024-11-14","o":98.25,"h":98.84,"l":96.12,"c":96.49,"v":11496800},{"d":"2024-11-15","o":95.97,"h":95.97,"l":93.06,"c":93.6,"v":12047200},{"d":"2024-11-18","o":94.97,"h":94.97,"l":92.32,"c":92.62,"v":10448400},{"d":"2024-11-19","o":92.68,"h":95.06,"l":92.1,"c":94.43,"v":12958800},{"d":"2024-11-20","o":95,"h":95.66,"l":93.75,"c":95.43,"v":7866400},{"d":"2024-11-21","o":98,"h":101.33,"l":97.76,"c":101.24,"v":13185600},{"d":"2024-11-22","o":101.25,"h":101.95,"l":99.93,"c":101.62,"v":7649600},{"d":"2024-11-25","o":102.54,"h":103.19,"l":98.88,"c":99.93,"v":9612000},{"d":"2024-11-26","o":100.87,"h":103.47,"l":100.62,"c":102.08,"v":8479200},{"d":"2024-11-27","o":101.63,"h":101.73,"l":98.54,"c":100.57,"v":6823600},{"d":"2024-11-29","o":101.75,"h":102.25,"l":100.95,"c":101.46,"v":5131600},{"d":"2024-12-02","o":101.46,"h":104.18,"l":101.46,"c":102.53,"v":5328000},{"d":"2024-12-03","o":101.99,"h":104.05,"l":101.6,"c":103.61,"v":7181200},{"d":"2024-12-04","o":106.01,"h":108.97,"l":104.01,"c":105.43,"v":5845900},{"d":"2024-12-05","o":103.41,"h":108.14,"l":102.44,"c":106.83,"v":6967000},{"d":"2024-12-06","o":106.83,"h":110.74,"l":105.1,"c":108.25,"v":10017900},{"d":"2024-12-09","o":108.5,"h":109,"l":103.66,"c":105.92,"v":6800700},{"d":"2024-12-10","o":105.92,"h":107.74,"l":104.19,"c":104.78,"v":4595200},{"d":"2024-12-11","o":105.43,"h":108.2,"l":104.74,"c":107.23,"v":4790500},{"d":"2024-12-12","o":106.2,"h":108.15,"l":105.48,"c":106.88,"v":4411800},{"d":"2024-12-13","o":111.37,"h":112.77,"l":109.88,"c":112.37,"v":9338600},{"d":"2024-12-16","o":113.38,"h":116.94,"l":113.19,"c":116.53,"v":10455700},{"d":"2024-12-17","o":114.99,"h":115.43,"l":112.02,"c":112.95,"v":7868400},{"d":"2024-12-18","o":113.28,"h":114.4,"l":107.68,"c":108.07,"v":6427300},{"d":"2024-12-19","o":110.31,"h":112.12,"l":108.13,"c":109.07,"v":6365100},{"d":"2024-12-20","o":107.82,"h":114.4,"l":107,"c":112.81,"v":10434400},{"d":"2024-12-23","o":112.81,"h":113.69,"l":111.51,"c":113.09,"v":3854300},{"d":"2024-12-24","o":113,"h":114.77,"l":112.85,"c":114.65,"v":2044600},{"d":"2024-12-26","o":114,"h":115.07,"l":113.66,"c":114.86,"v":3082200},{"d":"2024-12-27","o":113.67,"h":114.1,"l":111.65,"c":113.03,"v":3178100},{"d":"2024-12-30","o":110.69,"h":112.11,"l":109.57,"c":111.45,"v":3527800},{"d":"2024-12-31","o":111.45,"h":111.84,"l":109.88,"c":110.53,"v":3422200},{"d":"2025-01-02","o":111.32,"h":114.15,"l":109.8,"c":111.79,"v":4687300},{"d":"2025-01-03","o":112.48,"h":115.48,"l":112.2,"c":115.2,"v":5051100},{"d":"2025-01-06","o":117.7,"h":119.53,"l":117.17,"c":118.98,"v":10098200},{"d":"2025-01-07","o":119.69,"h":120.28,"l":114.62,"c":115.29,"v":6768700},{"d":"2025-01-08","o":115.15,"h":116.27,"l":113.45,"c":115.51,"v":5374300},{"d":"2025-01-10","o":115.25,"h":116.08,"l":112.65,"c":114.34,"v":5374900},{"d":"2025-01-13","o":110.11,"h":113.06,"l":109.09,"c":112.64,"v":5380300},{"d":"2025-01-14","o":114.61,"h":115.2,"l":112.78,"c":114.91,"v":6419500},{"d":"2025-01-15","o":116.47,"h":117.25,"l":115.07,"c":116.1,"v":7187900},{"d":"2025-01-16","o":117.32,"h":119.89,"l":116.38,"c":118.13,"v":6224700},{"d":"2025-01-17","o":119.9,"h":120.98,"l":118.69,"c":119.95,"v":5812900},{"d":"2025-01-21","o":121.56,"h":121.92,"l":119.5,"c":121.5,"v":6366600},{"d":"2025-01-22","o":126.18,"h":131.18,"l":125.2,"c":129.82,"v":9751400},{"d":"2025-01-23","o":128.34,"h":129.26,"l":126.72,"c":129.12,"v":5866800},{"d":"2025-01-24","o":133.31,"h":133.57,"l":128.4,"c":129.17,"v":7969100},{"d":"2025-01-27","o":109.62,"h":112.27,"l":97.68,"c":100.3,"v":33282600},{"d":"2025-01-28","o":105.02,"h":106.7,"l":99.68,"c":106.54,"v":20683600},{"d":"2025-01-29","o":107.38,"h":110.45,"l":106.62,"c":107.84,"v":13131700},{"d":"2025-01-30","o":114.77,"h":116.99,"l":112.35,"c":113.86,"v":12583800},{"d":"2025-01-31","o":115.4,"h":118.34,"l":113.31,"c":115.23,"v":10350700},{"d":"2025-02-03","o":109.67,"h":113.7,"l":108.8,"c":111.5,"v":10210900},{"d":"2025-02-04","o":113,"h":113.1,"l":109.04,"c":112.32,"v":6112800},{"d":"2025-02-05","o":114.72,"h":115.89,"l":112.93,"c":115.49,"v":6427400},{"d":"2025-02-06","o":116.88,"h":117.22,"l":113.97,"c":115.27,"v":5434100},{"d":"2025-02-07","o":116.85,"h":120.32,"l":116.51,"c":118.47,"v":8744100},{"d":"2025-02-10","o":120,"h":121.01,"l":118.67,"c":120.23,"v":5122500},{"d":"2025-02-11","o":117.9,"h":119.29,"l":115.67,"c":116.84,"v":5748800},{"d":"2025-02-12","o":111.84,"h":114.04,"l":108.9,"c":109.64,"v":13595100},{"d":"2025-02-13","o":109.72,"h":111.47,"l":108.65,"c":109.75,"v":9614200},{"d":"2025-02-14","o":109.05,"h":109.05,"l":106.32,"c":106.87,"v":12230800},{"d":"2025-02-18","o":109.1,"h":112.12,"l":108.25,"c":111.06,"v":20867700},{"d":"2025-02-19","o":104.5,"h":105.87,"l":101.62,"c":103.92,"v":24011900},{"d":"2025-02-20","o":104.7,"h":104.91,"l":99.82,"c":103.4,"v":11659600},{"d":"2025-02-21","o":104.18,"h":104.6,"l":98.17,"c":98.3,"v":13999600},{"d":"2025-02-24","o":94.05,"h":98.11,"l":91.65,"c":92.69,"v":23489800},{"d":"2025-02-25","o":90.06,"h":93.6,"l":89.35,"c":92.88,"v":17287300},{"d":"2025-02-26","o":95.75,"h":97.74,"l":94.53,"c":96.38,"v":11252900},{"d":"2025-02-27","o":97.93,"h":98.09,"l":91.39,"c":91.57,"v":11570000},{"d":"2025-02-28","o":90.97,"h":93.18,"l":90.35,"c":93.05,"v":12439400},{"d":"2025-03-03","o":93.07,"h":93.07,"l":84.85,"c":86.01,"v":14681200},{"d":"2025-03-04","o":82.72,"h":86.95,"l":81.45,"c":85.52,"v":17937700},{"d":"2025-03-05","o":87.19,"h":88.39,"l":85.37,"c":87.82,"v":10270900},{"d":"2025-03-06","o":83.64,"h":86.53,"l":83.3,"c":84.34,"v":9461900},{"d":"2025-03-07","o":85.81,"h":86.43,"l":80.21,"c":83.36,"v":12894400},{"d":"2025-03-10","o":80,"h":80.58,"l":76,"c":77.56,"v":15811700},{"d":"2025-03-11","o":77.81,"h":81.14,"l":76.71,"c":79.13,"v":11291100},{"d":"2025-03-12","o":82.44,"h":83,"l":79.34,"c":80.25,"v":11498000},{"d":"2025-03-13","o":79.65,"h":80.76,"l":78.47,"c":80.14,"v":6973800},{"d":"2025-03-14","o":82,"h":84.25,"l":81.8,"c":83.51,"v":8580100},{"d":"2025-03-17","o":83.88,"h":85.74,"l":83.77,"c":85.09,"v":6639600},{"d":"2025-03-18","o":83.51,"h":84.84,"l":83.23,"c":83.99,"v":9528700},{"d":"2025-03-19","o":84.43,"h":85,"l":82.35,"c":84.42,"v":10323000},{"d":"2025-03-20","o":83.14,"h":84.58,"l":82.81,"c":82.97,"v":7534400},{"d":"2025-03-21","o":81.64,"h":83.84,"l":80.75,"c":83.13,"v":10786500},{"d":"2025-03-24","o":85.67,"h":87.64,"l":85.31,"c":87.51,"v":10403100},{"d":"2025-03-25","o":87.51,"h":88.37,"l":86.66,"c":86.94,"v":7780200},{"d":"2025-03-26","o":85.74,"h":86.04,"l":80.01,"c":81.66,"v":14156000},{"d":"2025-03-27","o":80.25,"h":81.05,"l":78,"c":78.96,"v":12678600},{"d":"2025-03-28","o":79.44,"h":80.23,"l":77.07,"c":77.94,"v":9783800},{"d":"2025-03-31","o":75.22,"h":77.68,"l":74.53,"c":77.48,"v":10768100},{"d":"2025-04-01","o":77.15,"h":78.55,"l":75.91,"c":78.49,"v":6956400},{"d":"2025-04-02","o":75.72,"h":81.21,"l":75.5,"c":80.16,"v":7163700},{"d":"2025-04-03","o":73.22,"h":75.55,"l":71.14,"c":71.27,"v":19579700},{"d":"2025-04-04","o":67.52,"h":68.8,"l":62.42,"c":64.37,"v":21792400},{"d":"2025-04-07","o":59.8,"h":70.69,"l":59.43,"c":68.17,"v":20012600},{"d":"2025-04-08","o":72.64,"h":74.46,"l":67.79,"c":69.5,"v":21129700},{"d":"2025-04-09","o":68.91,"h":77.65,"l":68.59,"c":76,"v":22451400},{"d":"2025-04-10","o":74,"h":74.5,"l":69.89,"c":72.65,"v":12227000},{"d":"2025-04-11","o":72.99,"h":73.8,"l":70.62,"c":72.67,"v":11227300},{"d":"2025-04-14","o":76.5,"h":76.78,"l":73.18,"c":73.59,"v":10648400},{"d":"2025-04-15","o":73.17,"h":74.01,"l":72.41,"c":73.2,"v":9119500},{"d":"2025-04-16","o":69.12,"h":73.13,"l":69.12,"c":71.87,"v":8003100},{"d":"2025-04-17","o":72.51,"h":72.51,"l":70.41,"c":71.2,"v":8567100},{"d":"2025-04-21","o":68.68,"h":69.3,"l":66.59,"c":67.67,"v":9472800},{"d":"2025-04-22","o":67.67,"h":69.26,"l":67.16,"c":68.67,"v":8795200},{"d":"2025-04-23","o":73.21,"h":73.64,"l":70.36,"c":70.76,"v":11589100},{"d":"2025-04-24","o":71.56,"h":75.98,"l":71.56,"c":75.29,"v":11772000},{"d":"2025-04-25","o":76.41,"h":79,"l":76.01,"c":77.91,"v":12462700},{"d":"2025-04-28","o":76.95,"h":79.25,"l":76.88,"c":78.31,"v":7531800},{"d":"2025-04-29","o":79.4,"h":81.11,"l":78.85,"c":80.73,"v":11766700},{"d":"2025-04-30","o":78.07,"h":82.56,"l":77.72,"c":82.27,"v":12433000},{"d":"2025-05-01","o":87.77,"h":89.34,"l":86.37,"c":87.84,"v":16458000},{"d":"2025-05-02","o":89.1,"h":92.02,"l":89.09,"c":91.02,"v":11102200},{"d":"2025-05-05","o":89.7,"h":91.57,"l":89.44,"c":90.38,"v":7358600},{"d":"2025-05-06","o":87.42,"h":92.12,"l":87.04,"c":90.77,"v":14475300},{"d":"2025-05-07","o":85.88,"h":87.38,"l":82.8,"c":86.45,"v":17846700},{"d":"2025-05-08","o":87.52,"h":88.69,"l":86.62,"c":87.27,"v":9722100},{"d":"2025-05-09","o":88.1,"h":88.49,"l":85.37,"c":86.52,"v":8270900},{"d":"2025-05-12","o":92.71,"h":92.87,"l":90.36,"c":92.32,"v":9793600},{"d":"2025-05-13","o":92.53,"h":97.85,"l":92.26,"c":97.25,"v":12100800},{"d":"2025-05-14","o":99.15,"h":99.47,"l":96.42,"c":98.22,"v":11725400},{"d":"2025-05-15","o":95.34,"h":96.42,"l":94.54,"c":96.07,"v":8292100},{"d":"2025-05-16","o":96.62,"h":96.78,"l":95.36,"c":96.42,"v":5900000},{"d":"2025-05-19","o":94.43,"h":96.9,"l":93.61,"c":96.7,"v":6161700},{"d":"2025-05-20","o":95.58,"h":95.97,"l":94.68,"c":95.67,"v":5882800},{"d":"2025-05-21","o":92.77,"h":95.41,"l":92.19,"c":92.43,"v":8339500},{"d":"2025-05-22","o":92.43,"h":93.44,"l":91.4,"c":92.56,"v":5523400},{"d":"2025-05-23","o":90,"h":91.63,"l":89.54,"c":91.2,"v":7452500},{"d":"2025-05-27","o":92.9,"h":93.11,"l":91.89,"c":92.49,"v":7884100},{"d":"2025-05-28","o":93.09,"h":93.54,"l":92.32,"c":92.79,"v":5570900},{"d":"2025-05-29","o":90.7,"h":90.7,"l":86.26,"c":86.37,"v":17909400},{"d":"2025-05-30","o":85.94,"h":86.7,"l":83.86,"c":86.64,"v":16492800},{"d":"2025-06-02","o":86.31,"h":89.82,"l":86.28,"c":89.78,"v":9415000},{"d":"2025-06-03","o":90.46,"h":94.91,"l":90.02,"c":94.5,"v":12112700},{"d":"2025-06-04","o":94.77,"h":96.36,"l":94.67,"c":94.94,"v":9528000},{"d":"2025-06-05","o":95.65,"h":96.56,"l":94.29,"c":95.18,"v":7932600},{"d":"2025-06-06","o":96.11,"h":97.63,"l":95.26,"c":97.25,"v":6622800},{"d":"2025-06-09","o":97.98,"h":98.82,"l":96.77,"c":96.8,"v":8000700},{"d":"2025-06-10","o":97,"h":97.47,"l":92.25,"c":93.7,"v":8785700},{"d":"2025-06-11","o":92.72,"h":94.38,"l":91.25,"c":94.21,"v":9307500},{"d":"2025-06-12","o":94.3,"h":97.43,"l":94.22,"c":95.77,"v":8765700},{"d":"2025-06-13","o":94.5,"h":94.94,"l":92.12,"c":92.35,"v":6217300},{"d":"2025-06-16","o":92.7,"h":95.34,"l":92.53,"c":95.09,"v":7734700},{"d":"2025-06-17","o":94.3,"h":94.7,"l":89.54,"c":89.68,"v":11797600},{"d":"2025-06-18","o":89.88,"h":91.47,"l":89,"c":90.24,"v":9164100},{"d":"2025-06-20","o":90.84,"h":91.23,"l":85.78,"c":86.25,"v":18552800},{"d":"2025-06-23","o":86.44,"h":92.38,"l":85.58,"c":91.95,"v":16234000},{"d":"2025-06-24","o":94.65,"h":95.12,"l":92.7,"c":94.97,"v":11279800},{"d":"2025-06-25","o":95.64,"h":96.66,"l":94.5,"c":96.31,"v":7883500},{"d":"2025-06-26","o":97.33,"h":102.12,"l":97.33,"c":101.59,"v":15262400},{"d":"2025-06-27","o":101.65,"h":102.25,"l":98.88,"c":99.39,"v":10396100},{"d":"2025-06-30","o":102,"h":103.13,"l":101,"c":102.31,"v":12519500},{"d":"2025-07-01","o":102.31,"h":102.72,"l":97.35,"c":98.91,"v":8685500},{"d":"2025-07-02","o":98.12,"h":101.21,"l":97.14,"c":101.13,"v":8326300},{"d":"2025-07-03","o":101.33,"h":103.5,"l":101.3,"c":102.52,"v":5296700},{"d":"2025-07-07","o":101.8,"h":102.21,"l":100.33,"c":101.47,"v":6245100},{"d":"2025-07-08","o":103.04,"h":103.67,"l":100.94,"c":103.39,"v":7297000},{"d":"2025-07-09","o":103.85,"h":107.32,"l":103.64,"c":106.28,"v":14511700},{"d":"2025-07-10","o":106.1,"h":106.55,"l":102.68,"c":106.29,"v":9371000},{"d":"2025-07-11","o":106.23,"h":109.45,"l":105.68,"c":108.57,"v":12954500},{"d":"2025-07-14","o":108.22,"h":109.89,"l":106.25,"c":108.37,"v":8871000},{"d":"2025-07-15","o":108.5,"h":109.2,"l":106.35,"c":107.37,"v":7456400},{"d":"2025-07-16","o":107.35,"h":108.57,"l":104.68,"c":108.3,"v":6384000},{"d":"2025-07-17","o":108.22,"h":112.55,"l":108.22,"c":111.98,"v":8587100},{"d":"2025-07-18","o":112.61,"h":112.69,"l":110.88,"c":111.78,"v":6007600},{"d":"2025-07-21","o":111.75,"h":113.04,"l":110.62,"c":111.61,"v":6686800},{"d":"2025-07-22","o":111.61,"h":111.61,"l":106.99,"c":109.78,"v":7779700},{"d":"2025-07-23","o":111.13,"h":113.39,"l":111,"c":113.04,"v":7428900},{"d":"2025-07-24","o":114,"h":114.6,"l":112.8,"c":114.04,"v":5370200},{"d":"2025-07-25","o":113.75,"h":115.1,"l":113.55,"c":114.28,"v":4868100},{"d":"2025-07-28","o":115,"h":117.87,"l":114.83,"c":117.55,"v":9431500},{"d":"2025-07-29","o":118,"h":119.86,"l":117.31,"c":118.62,"v":9916700},{"d":"2025-07-30","o":119.62,"h":123.1,"l":119.6,"c":122.09,"v":9861700},{"d":"2025-07-31","o":124.54,"h":125.81,"l":121.35,"c":123.22,"v":16040900},{"d":"2025-08-01","o":117.83,"h":118.78,"l":115.41,"c":117.57,"v":11560600},{"d":"2025-08-04","o":117.57,"h":120.69,"l":117.55,"c":120.35,"v":9524100},{"d":"2025-08-05","o":121.5,"h":121.5,"l":116.66,"c":118.12,"v":14691100},{"d":"2025-08-06","o":133.79,"h":139.53,"l":133.57,"c":138.78,"v":25997100},{"d":"2025-08-07","o":139.08,"h":141.01,"l":135.54,"c":139.28,"v":11165800},{"d":"2025-08-08","o":139.6,"h":140.55,"l":136.93,"c":139.18,"v":9767700},{"d":"2025-08-11","o":137.75,"h":141.74,"l":137.01,"c":137.65,"v":7837900},{"d":"2025-08-12","o":138.54,"h":141.45,"l":138.2,"c":141.25,"v":7457400},{"d":"2025-08-13","o":141.27,"h":141.99,"l":136.01,"c":138.01,"v":9178100},{"d":"2025-08-14","o":136.63,"h":137.67,"l":132.45,"c":136.48,"v":7285500},{"d":"2025-08-15","o":136.34,"h":138.54,"l":134.83,"c":137.3,"v":6056300},{"d":"2025-08-18","o":136.42,"h":138.16,"l":134.76,"c":138.04,"v":5098200},{"d":"2025-08-19","o":137,"h":137.62,"l":131.91,"c":132.78,"v":9630300},{"d":"2025-08-20","o":131.3,"h":132.12,"l":127.58,"c":131.47,"v":9449800},{"d":"2025-08-21","o":130.67,"h":132.16,"l":129.33,"c":132.03,"v":5873700},{"d":"2025-08-22","o":130.7,"h":135,"l":129.36,"c":133.25,"v":7362100},{"d":"2025-08-25","o":133.58,"h":133.77,"l":130.33,"c":133.04,"v":5341200},{"d":"2025-08-26","o":132.79,"h":134.94,"l":132.21,"c":134.27,"v":7242100},{"d":"2025-08-27","o":134.24,"h":134.96,"l":132.69,"c":133.27,"v":6271600},{"d":"2025-08-28","o":131.5,"h":136.84,"l":130.35,"c":136.23,"v":8372500},{"d":"2025-08-29","o":135.51,"h":137.67,"l":134.48,"c":136.55,"v":7959600},{"d":"2025-09-02","o":132.41,"h":136.6,"l":131,"c":135.87,"v":7415200},{"d":"2025-09-03","o":135.68,"h":137.91,"l":134.86,"c":137.38,"v":6840100},{"d":"2025-09-04","o":138.93,"h":142.5,"l":138.73,"c":141.17,"v":8365000},{"d":"2025-09-05","o":144.13,"h":145.46,"l":140.25,"c":142.85,"v":9567500},{"d":"2025-09-08","o":143.8,"h":144.1,"l":139.84,"c":140.01,"v":7925500},{"d":"2025-09-09","o":140.97,"h":142.88,"l":139.51,"c":141.91,"v":6158500},{"d":"2025-09-10","o":145.56,"h":151.71,"l":144.9,"c":150.72,"v":19772500},{"d":"2025-09-11","o":151.99,"h":156.32,"l":150.36,"c":153.04,"v":13666200},{"d":"2025-09-12","o":149.18,"h":149.47,"l":139.02,"c":139.39,"v":17920400},{"d":"2025-09-15","o":139.6,"h":146.9,"l":139.17,"c":145.43,"v":12140800},{"d":"2025-09-16","o":145.26,"h":147.37,"l":141,"c":142.16,"v":9382400},{"d":"2025-09-17","o":142.63,"h":143.43,"l":138.5,"c":142.84,"v":8295400},{"d":"2025-09-18","o":144,"h":146.72,"l":143.43,"c":146.66,"v":6939000},{"d":"2025-09-19","o":148.9,"h":150.25,"l":146.67,"c":149.61,"v":17810900},{"d":"2025-09-22","o":148.78,"h":149.71,"l":145.05,"c":145.4,"v":8675200},{"d":"2025-09-23","o":144.86,"h":147.46,"l":143.02,"c":144.09,"v":8215500},{"d":"2025-09-24","o":144.68,"h":144.68,"l":141.29,"c":142.64,"v":7035700},{"d":"2025-09-25","o":141.69,"h":143.24,"l":139.23,"c":143.06,"v":6325300},{"d":"2025-09-26","o":144.09,"h":144.4,"l":140.76,"c":142.5,"v":4867700},{"d":"2025-09-29","o":144.92,"h":147.8,"l":142.62,"c":143.37,"v":6183600},{"d":"2025-09-30","o":143.43,"h":145.84,"l":143.16,"c":145.71,"v":5828900},{"d":"2025-10-01","o":144.65,"h":149.95,"l":143.02,"c":149.27,"v":7820700},{"d":"2025-10-02","o":150,"h":150.54,"l":141.25,"c":144.46,"v":9473800},{"d":"2025-10-03","o":146.01,"h":149.09,"l":144.1,"c":145.5,"v":7178600},{"d":"2025-10-06","o":151.6,"h":153.73,"l":149.5,"c":149.5,"v":7277600},{"d":"2025-10-07","o":150.48,"h":151.55,"l":143.28,"c":145.29,"v":7348700},{"d":"2025-10-08","o":147.99,"h":158.51,"l":147.4,"c":157.36,"v":11283400},{"d":"2025-10-09","o":157,"h":159.8,"l":154.6,"c":158.23,"v":8459900},{"d":"2025-10-10","o":159.86,"h":162.68,"l":153.74,"c":154.1,"v":10459300},{"d":"2025-10-13","o":160.76,"h":162,"l":145.09,"c":147.45,"v":14233900},{"d":"2025-10-14","o":142.99,"h":143.02,"l":136.79,"c":138.79,"v":13672400},{"d":"2025-10-15","o":140.42,"h":145.39,"l":140.11,"c":143.38,"v":8687000},{"d":"2025-10-16","o":144.9,"h":147.65,"l":143.86,"c":146.01,"v":6909500},{"d":"2025-10-17","o":143.01,"h":144.5,"l":139.24,"c":143.1,"v":6533900},{"d":"2025-10-20","o":146.32,"h":149.88,"l":146.19,"c":146.48,"v":6120700},{"d":"2025-10-21","o":145.45,"h":147.61,"l":144.14,"c":145.94,"v":3648900},{"d":"2025-10-22","o":145.87,"h":147.49,"l":141.68,"c":146.59,"v":7349200},{"d":"2025-10-23","o":146.78,"h":153.95,"l":146.64,"c":152.76,"v":7327400},{"d":"2025-10-24","o":155,"h":155.83,"l":152.3,"c":153.82,"v":5170800},{"d":"2025-10-27","o":157.41,"h":157.7,"l":155.01,"c":156.81,"v":5509100},{"d":"2025-10-28","o":156.62,"h":158.66,"l":152.33,"c":156.77,"v":5037400},{"d":"2025-10-29","o":157.21,"h":162.4,"l":156.78,"c":162.03,"v":6901400},{"d":"2025-10-30","o":162.47,"h":164.94,"l":158.4,"c":158.44,"v":6911300},{"d":"2025-10-31","o":161.09,"h":162.12,"l":155.74,"c":157.69,"v":6209300},{"d":"2025-11-03","o":160.5,"h":160.9,"l":155.42,"c":157.59,"v":6422600},{"d":"2025-11-04","o":152.86,"h":157.02,"l":150.99,"c":153.55,"v":9026400},{"d":"2025-11-05","o":142.67,"h":148,"l":140.02,"c":140.42,"v":15901000},{"d":"2025-11-06","o":140.65,"h":141.99,"l":132.59,"c":134.02,"v":13296100},{"d":"2025-11-07","o":134.41,"h":136.61,"l":132.45,"c":134.65,"v":11341600},{"d":"2025-11-10","o":137.5,"h":138.98,"l":134.59,"c":137.26,"v":6974300},{"d":"2025-11-11","o":134.87,"h":136.38,"l":132.41,"c":134.93,"v":7189300},{"d":"2025-11-12","o":136.22,"h":136.6,"l":133.78,"c":134.98,"v":6471400},{"d":"2025-11-13","o":134.43,"h":135.58,"l":129.17,"c":130.3,"v":10471400},{"d":"2025-11-14","o":127.06,"h":135.37,"l":125.36,"c":131.37,"v":10672500},{"d":"2025-11-17","o":131.35,"h":133.32,"l":125.4,"c":127.26,"v":12455900},{"d":"2025-11-18","o":125.75,"h":127.55,"l":122.08,"c":123.45,"v":12561100},{"d":"2025-11-19","o":123.05,"h":126.57,"l":122.9,"c":124.81,"v":7703500},{"d":"2025-11-20","o":129.89,"h":131.79,"l":118.9,"c":119.59,"v":12642000},{"d":"2025-11-21","o":118.42,"h":120,"l":114.52,"c":117.43,"v":16704100},{"d":"2025-11-24","o":118.92,"h":122.42,"l":118.2,"c":122.17,"v":12758600},{"d":"2025-11-25","o":122.4,"h":125.91,"l":122.32,"c":125.04,"v":7143400},{"d":"2025-11-26","o":127.47,"h":128.48,"l":125.25,"c":127.65,"v":5995000},{"d":"2025-11-28","o":130,"h":131.4,"l":128.12,"c":130.68,"v":3895000},{"d":"2025-12-01","o":128.98,"h":129.5,"l":126.14,"c":128.11,"v":4690600},{"d":"2025-12-02","o":129.75,"h":131.04,"l":126.27,"c":127.22,"v":5619000},{"d":"2025-12-03","o":126.16,"h":128.5,"l":123.75,"c":127.8,"v":5286300},{"d":"2025-12-04","o":127.08,"h":130.78,"l":126.74,"c":128.55,"v":4516400},{"d":"2025-12-05","o":128.5,"h":129.66,"l":126.84,"c":128.59,"v":5166300},{"d":"2025-12-08","o":129.73,"h":133.57,"l":128.21,"c":129.11,"v":7813800},{"d":"2025-12-09","o":128.7,"h":130.8,"l":127.32,"c":130.04,"v":5227900},{"d":"2025-12-10","o":131.05,"h":134.44,"l":130.25,"c":132.36,"v":5921300},{"d":"2025-12-11","o":135.53,"h":136.4,"l":128.95,"c":134.39,"v":6679500},{"d":"2025-12-12","o":132.48,"h":134.05,"l":124.3,"c":124.76,"v":8508700},{"d":"2025-12-15","o":125.5,"h":127.36,"l":123.61,"c":125.89,"v":6441900},{"d":"2025-12-16","o":126.14,"h":127.84,"l":124.2,"c":126.13,"v":6656100},{"d":"2025-12-17","o":125.94,"h":126.83,"l":121.63,"c":122.36,"v":8589200},{"d":"2025-12-18","o":125,"h":127.16,"l":123.88,"c":124.62,"v":5515200},{"d":"2025-12-19","o":125.01,"h":132.52,"l":125.01,"c":131.12,"v":12713100},{"d":"2025-12-22","o":133.43,"h":134,"l":130.22,"c":130.73,"v":5547300},{"d":"2025-12-23","o":129.32,"h":131.72,"l":129.25,"c":131.32,"v":2884300},{"d":"2025-12-24","o":131.13,"h":131.5,"l":130.11,"c":130.77,"v":1642400},{"d":"2025-12-26","o":131,"h":132.12,"l":130.45,"c":131.84,"v":2308400},{"d":"2025-12-29","o":131.15,"h":135.3,"l":131.04,"c":134.15,"v":6199700},{"d":"2025-12-30","o":134.25,"h":134.45,"l":132.37,"c":132.44,"v":4081100},{"d":"2025-12-31","o":132.5,"h":132.83,"l":130.88,"c":131.03,"v":3821600},{"d":"2026-01-02","o":134.05,"h":136.09,"l":132.18,"c":133.6,"v":4707400},{"d":"2026-01-05","o":138.34,"h":141.41,"l":134.51,"c":137.19,"v":9691900},{"d":"2026-01-06","o":137.9,"h":137.93,"l":132.5,"c":132.58,"v":8004000},{"d":"2026-01-07","o":130.01,"h":131.65,"l":128.64,"c":130.08,"v":7550700},{"d":"2026-01-08","o":129.37,"h":129.6,"l":122.81,"c":123.72,"v":8944200},{"d":"2026-01-09","o":124.57,"h":124.83,"l":121.9,"c":122.89,"v":8989700},{"d":"2026-01-12","o":121.6,"h":124.46,"l":120,"c":123.42,"v":8795900},{"d":"2026-01-13","o":123.7,"h":130.69,"l":123.05,"c":129.93,"v":8638900},{"d":"2026-01-14","o":128.76,"h":129.76,"l":123.34,"c":125.09,"v":7414600},{"d":"2026-01-15","o":127.59,"h":133.34,"l":127.37,"c":130.59,"v":8562300},{"d":"2026-01-16","o":132.18,"h":132.94,"l":129.33,"c":129.83,"v":5987000},{"d":"2026-01-20","o":126.49,"h":130.38,"l":125.78,"c":127.52,"v":6371300},{"d":"2026-01-21","o":127.86,"h":129.55,"l":125.04,"c":127.29,"v":5931000},{"d":"2026-01-22","o":139.84,"h":146.4,"l":137.42,"c":138.41,"v":14906700},{"d":"2026-01-23","o":138.37,"h":138.9,"l":134.86,"c":136.34,"v":8053900},{"d":"2026-01-26","o":139.32,"h":146.4,"l":139.24,"c":143.72,"v":10658200},{"d":"2026-01-27","o":144.86,"h":149.27,"l":143.8,"c":146.69,"v":8697000},{"d":"2026-01-28","o":150.35,"h":151.8,"l":145.57,"c":150.15,"v":8568200},{"d":"2026-01-29","o":150.15,"h":151.55,"l":145.33,"c":148.15,"v":8915300},{"d":"2026-01-30","o":145.85,"h":148.06,"l":141.44,"c":141.74,"v":6364000},{"d":"2026-02-02","o":141.32,"h":143.11,"l":138.22,"c":138.37,"v":7719200},{"d":"2026-02-03","o":140.71,"h":143.27,"l":135.33,"c":139.39,"v":8202300},{"d":"2026-02-04","o":138,"h":139.37,"l":129.24,"c":130.28,"v":13313800},{"d":"2026-02-05","o":127.73,"h":130.31,"l":125.34,"c":128.67,"v":9640500},{"d":"2026-02-06","o":131.4,"h":137.61,"l":130.32,"c":137.49,"v":8986800},{"d":"2026-02-09","o":138.28,"h":142.27,"l":136.05,"c":141.74,"v":6801400},{"d":"2026-02-10","o":144.32,"h":145.04,"l":141.8,"c":143.45,"v":6138100},{"d":"2026-02-11","o":145.11,"h":145.24,"l":138.22,"c":140.66,"v":6942400},{"d":"2026-02-12","o":138,"h":138.5,"l":132.01,"c":135.12,"v":16322100},{"d":"2026-02-13","o":145.82,"h":148.77,"l":138,"c":141.59,"v":21823000},{"d":"2026-02-17","o":140.64,"h":145,"l":140,"c":142.58,"v":8724200},{"d":"2026-02-18","o":140.46,"h":142.5,"l":136.69,"c":139.54,"v":9955700},{"d":"2026-02-19","o":138.61,"h":140.32,"l":135.37,"c":137.23,"v":5260600},{"d":"2026-02-20","o":136.02,"h":138.33,"l":132.15,"c":132.79,"v":8309000},{"d":"2026-02-23","o":131.23,"h":131.63,"l":126.26,"c":127.43,"v":9706800},{"d":"2026-02-24","o":130.25,"h":130.73,"l":124.38,"c":128.77,"v":8120000},{"d":"2026-02-25","o":129.37,"h":133.78,"l":128.64,"c":132.89,"v":7611600},{"d":"2026-02-26","o":132,"h":132.22,"l":126.92,"c":130.25,"v":6360700},{"d":"2026-02-27","o":127.52,"h":133.58,"l":127.5,"c":133.5,"v":9043300},{"d":"2026-03-02","o":129.65,"h":130.69,"l":127.26,"c":129.3,"v":6875000},{"d":"2026-03-03","o":125.33,"h":126.83,"l":122.37,"c":124.6,"v":6119700},{"d":"2026-03-04","o":127.87,"h":135.56,"l":127.4,"c":134.83,"v":6897700},{"d":"2026-03-05","o":135.12,"h":139.48,"l":134,"c":139.4,"v":8384600},{"d":"2026-03-06","o":136.39,"h":139.06,"l":132.73,"c":132.89,"v":6282000},{"d":"2026-03-09","o":130.4,"h":137.68,"l":129.79,"c":137.17,"v":6715200},{"d":"2026-03-10","o":138,"h":141.77,"l":137.89,"c":139.62,"v":5435800},{"d":"2026-03-11","o":139.16,"h":141.14,"l":137.65,"c":138.23,"v":4165100},{"d":"2026-03-12","o":137.74,"h":137.78,"l":133.69,"c":134.03,"v":5494200},{"d":"2026-03-13","o":134.82,"h":137.6,"l":130.51,"c":133.57,"v":5364800},{"d":"2026-03-16","o":133.87,"h":136.28,"l":131.91,"c":135.35,"v":7884200},{"d":"2026-03-17","o":135.01,"h":136.7,"l":132.31,"c":133.07,"v":5959000},{"d":"2026-03-18","o":133.5,"h":137.56,"l":133.5,"c":136.07,"v":5264100},{"d":"2026-03-19","o":133.74,"h":136.57,"l":132.35,"c":136.26,"v":4418900},{"d":"2026-03-20","o":134,"h":135.3,"l":128.9,"c":131.22,"v":11351600},{"d":"2026-03-23","o":133.48,"h":138.21,"l":132.2,"c":135.88,"v":6402200},{"d":"2026-03-24","o":134.21,"h":135.7,"l":129.19,"c":130.8,"v":7858900},{"d":"2026-03-25","o":133.21,"h":135.08,"l":131.15,"c":135.01,"v":5353300},{"d":"2026-03-26","o":131.79,"h":132.5,"l":122.51,"c":122.55,"v":7553500},{"d":"2026-03-27","o":121.34,"h":123.72,"l":120.34,"c":120.77,"v":5940200},{"d":"2026-03-30","o":122.01,"h":123.34,"l":115.42,"c":116.13,"v":7532100},{"d":"2026-03-31","o":118.62,"h":123.45,"l":117.42,"c":122.78,"v":5977936},{"d":"2026-04-01","o":126.06,"h":127.25,"l":124.66,"c":124.85,"v":5033990},{"d":"2026-04-02","o":121.1,"h":127.2,"l":119.79,"c":126.68,"v":5120027},{"d":"2026-04-06","o":127.32,"h":128.16,"l":125.17,"c":126.25,"v":3028698},{"d":"2026-04-07","o":127.85,"h":133.7,"l":127.69,"c":133.64,"v":5665487},{"d":"2026-04-08","o":143,"h":146.15,"l":141.12,"c":145.07,"v":12124388},{"d":"2026-04-09","o":145.11,"h":146.19,"l":141.11,"c":146.05,"v":7209437},{"d":"2026-04-10","o":147.54,"h":149.34,"l":145.4,"c":147.35,"v":5563395},{"d":"2026-04-13","o":146.73,"h":152.14,"l":144.8,"c":152.02,"v":5818186},{"d":"2026-04-14","o":153.99,"h":155.41,"l":150.99,"c":154.37,"v":5946754},{"d":"2026-04-15","o":154.82,"h":155.23,"l":150.52,"c":154.33,"v":5804966},{"d":"2026-04-16","o":155.92,"h":161.01,"l":153.38,"c":161.01,"v":6178191},{"d":"2026-04-17","o":162.24,"h":165.28,"l":160.47,"c":164.23,"v":6744874},{"d":"2026-04-20","o":165,"h":167.9,"l":164.73,"c":166.85,"v":6073079},{"d":"2026-04-21","o":170,"h":173.85,"l":167.22,"c":172.86,"v":8888647},{"d":"2026-04-22","o":174.4,"h":178.48,"l":171.14,"c":177.73,"v":8692753},{"d":"2026-04-23","o":177.5,"h":177.75,"l":169.38,"c":172.55,"v":7416038},{"d":"2026-04-24","o":174.53,"h":179.79,"l":173.52,"c":176.91,"v":5953046},{"d":"2026-04-27","o":176.72,"h":176.76,"l":168.51,"c":172.47,"v":5286134},{"d":"2026-04-28","o":166.48,"h":167.82,"l":162.25,"c":165.29,"v":6508355},{"d":"2026-04-29","o":166.1,"h":168.73,"l":163.42,"c":168.68,"v":6170166},{"d":"2026-04-30","o":172.01,"h":173.55,"l":167.76,"c":172.71,"v":6130797},{"d":"2026-05-01","o":172.99,"h":177.18,"l":172.32,"c":172.7,"v":7634259},{"d":"2026-05-04","o":175.68,"h":179.09,"l":172.29,"c":172.62,"v":7144338},{"d":"2026-05-05","o":177,"h":177.11,"l":169.92,"c":170.22,"v":14752399},{"d":"2026-05-06","o":153,"h":154.83,"l":140.58,"c":147.06,"v":35256812},{"d":"2026-05-07","o":149.22,"h":149.44,"l":139.68,"c":141.75,"v":18190192},{"d":"2026-05-08","o":142.65,"h":143.99,"l":138.6,"c":141.77,"v":17470321},{"d":"2026-05-11","o":141.4,"h":142.62,"l":135.13,"c":136.43,"v":18433548},{"d":"2026-05-12","o":136.78,"h":142.94,"l":135.37,"c":142.54,"v":12659080},{"d":"2026-05-13","o":144.8,"h":147.31,"l":140.3,"c":140.69,"v":13974775},{"d":"2026-05-14","o":142.5,"h":147.89,"l":141,"c":147.81,"v":12766499},{"d":"2026-05-15","o":144.99,"h":145.9,"l":141.78,"c":141.97,"v":10807137},{"d":"2026-05-18","o":143.02,"h":143.67,"l":138.64,"c":141.71,"v":7200446},{"d":"2026-05-19","o":139.58,"h":142.5,"l":137,"c":141.58,"v":8777331}]