[{"d":"2011-11-17","o":180,"h":187.5,"l":150.2,"c":162.6,"v":650770},{"d":"2011-11-18","o":162.5,"h":163,"l":156,"c":158,"v":58410},{"d":"2011-11-21","o":154,"h":157.5,"l":143.1,"c":154,"v":46960},{"d":"2011-11-22","o":150.1,"h":167.9,"l":150.1,"c":161.2,"v":21130},{"d":"2011-11-23","o":157.5,"h":159.9,"l":145,"c":147.7,"v":43050},{"d":"2011-11-25","o":140.7,"h":142.6,"l":131,"c":135,"v":34720},{"d":"2011-11-28","o":138.9,"h":138.9,"l":128.4,"c":130,"v":92550},{"d":"2011-11-29","o":131.9,"h":131.9,"l":115.6,"c":118,"v":167650},{"d":"2011-11-30","o":123,"h":123,"l":107.7,"c":115.6,"v":103710},{"d":"2011-12-01","o":118.7,"h":125.6,"l":111.6,"c":125.5,"v":40380},{"d":"2011-12-02","o":132.2,"h":147,"l":131.8,"c":140.1,"v":49750},{"d":"2011-12-05","o":160,"h":167.4,"l":132.6,"c":136.3,"v":87240},{"d":"2011-12-06","o":134.7,"h":142.2,"l":133.7,"c":140.1,"v":37240},{"d":"2011-12-07","o":139.7,"h":157.7,"l":138.9,"c":156.1,"v":41930},{"d":"2011-12-08","o":157.5,"h":161.5,"l":152.2,"c":161.5,"v":22770},{"d":"2011-12-09","o":162.5,"h":162.5,"l":154.5,"c":160.3,"v":19960},{"d":"2011-12-12","o":158.5,"h":166,"l":147,"c":164.9,"v":22440},{"d":"2011-12-13","o":179.7,"h":179.7,"l":161.7,"c":167.5,"v":46750},{"d":"2011-12-14","o":165.2,"h":172.8,"l":154.5,"c":164.2,"v":17800},{"d":"2011-12-15","o":167.2,"h":169,"l":157,"c":160,"v":11340},{"d":"2011-12-16","o":166.7,"h":166.7,"l":152.1,"c":157.3,"v":156390},{"d":"2011-12-19","o":161.5,"h":162.5,"l":150,"c":156.5,"v":12170},{"d":"2011-12-20","o":160.1,"h":160.8,"l":153.5,"c":159,"v":8250},{"d":"2011-12-21","o":157.7,"h":160.2,"l":155.1,"c":160,"v":40490},{"d":"2011-12-22","o":161.3,"h":164,"l":156.2,"c":160.8,"v":13050},{"d":"2011-12-23","o":160.8,"h":165.4,"l":155.2,"c":165.3,"v":17310},{"d":"2011-12-27","o":163.7,"h":167.5,"l":161.9,"c":166.9,"v":19650},{"d":"2011-12-28","o":167.4,"h":167.4,"l":162.4,"c":163.9,"v":15160},{"d":"2011-12-29","o":163,"h":163,"l":153.7,"c":159.9,"v":20470},{"d":"2011-12-30","o":159.5,"h":161.9,"l":158.1,"c":161,"v":24020},{"d":"2012-01-03","o":164,"h":164,"l":147.9,"c":150.9,"v":25700},{"d":"2012-01-04","o":148.7,"h":150,"l":137.9,"c":140.9,"v":33930},{"d":"2012-01-05","o":139.8,"h":141,"l":134.9,"c":137.9,"v":28300},{"d":"2012-01-06","o":137.1,"h":137.1,"l":128.1,"c":132.3,"v":38220},{"d":"2012-01-09","o":132.4,"h":134.2,"l":129.8,"c":134.1,"v":16140},{"d":"2012-01-10","o":134.9,"h":143.3,"l":133.7,"c":138.6,"v":31630},{"d":"2012-01-11","o":137.5,"h":141.2,"l":135,"c":140.3,"v":25270},{"d":"2012-01-12","o":139.2,"h":150.6,"l":138.1,"c":150.3,"v":15720},{"d":"2012-01-13","o":148,"h":151.5,"l":143.3,"c":151,"v":7400},{"d":"2012-01-17","o":151.8,"h":159.9,"l":150.9,"c":157.5,"v":15370},{"d":"2012-01-18","o":158.4,"h":159.5,"l":156.3,"c":159,"v":8020},{"d":"2012-01-19","o":159.9,"h":162.9,"l":157,"c":159,"v":12890},{"d":"2012-01-20","o":159.4,"h":159.7,"l":152.8,"c":157,"v":12680},{"d":"2012-01-23","o":156.7,"h":160.5,"l":150.5,"c":158,"v":14370},{"d":"2012-01-24","o":156.9,"h":162.5,"l":151.1,"c":158,"v":18130},{"d":"2012-01-25","o":157,"h":162.4,"l":156,"c":156.4,"v":23110},{"d":"2012-01-26","o":158.5,"h":158.5,"l":153.9,"c":155.9,"v":32260},{"d":"2012-01-27","o":155.9,"h":158.5,"l":152,"c":152,"v":16620},{"d":"2012-01-30","o":151.8,"h":154,"l":146.2,"c":147.2,"v":8610},{"d":"2012-01-31","o":148.8,"h":148.9,"l":146.4,"c":147.4,"v":10510},{"d":"2012-02-01","o":147.4,"h":148.2,"l":139,"c":142.3,"v":14220},{"d":"2012-02-02","o":141.9,"h":147.4,"l":140.3,"c":146.8,"v":11240},{"d":"2012-02-03","o":147.9,"h":154,"l":146.5,"c":149.1,"v":21620},{"d":"2012-02-06","o":148.7,"h":149,"l":144.1,"c":147.3,"v":9310},{"d":"2012-02-07","o":146.8,"h":159.9,"l":146.1,"c":154.3,"v":22300},{"d":"2012-02-08","o":155,"h":164.3,"l":151.1,"c":162.7,"v":17950},{"d":"2012-02-09","o":162.7,"h":163,"l":157.9,"c":160.5,"v":9510},{"d":"2012-02-10","o":160.1,"h":163.4,"l":158.7,"c":161.4,"v":10290},{"d":"2012-02-13","o":162.2,"h":165,"l":160.1,"c":164.1,"v":21170},{"d":"2012-02-14","o":164.3,"h":164.9,"l":154.8,"c":156.1,"v":14150},{"d":"2012-02-15","o":156.2,"h":156.2,"l":149.6,"c":150.5,"v":17870},{"d":"2012-02-16","o":150.4,"h":156.4,"l":148.1,"c":154.1,"v":7770},{"d":"2012-02-17","o":155,"h":155,"l":149.1,"c":149.2,"v":22730},{"d":"2012-02-21","o":149.2,"h":155,"l":148.1,"c":149.3,"v":14110},{"d":"2012-02-22","o":149,"h":149,"l":143.5,"c":144.6,"v":18640},{"d":"2012-02-23","o":157.1,"h":175.8,"l":144.7,"c":154.7,"v":111010},{"d":"2012-02-24","o":154.7,"h":158.3,"l":150,"c":156.1,"v":15690},{"d":"2012-02-27","o":155,"h":161.6,"l":155,"c":158.4,"v":6350},{"d":"2012-02-28","o":158.4,"h":161,"l":153,"c":159.8,"v":9790},{"d":"2012-02-29","o":159.5,"h":163.1,"l":157.3,"c":160,"v":4900},{"d":"2012-03-01","o":159.9,"h":162.2,"l":152.4,"c":161.2,"v":5090},{"d":"2012-03-02","o":162.1,"h":167.5,"l":152.1,"c":152.5,"v":15980},{"d":"2012-03-05","o":153.2,"h":159.3,"l":145,"c":156.1,"v":13840},{"d":"2012-03-06","o":155.1,"h":155.1,"l":146.4,"c":147.9,"v":10960},{"d":"2012-03-07","o":150.5,"h":155.8,"l":145.9,"c":155,"v":10490},{"d":"2012-03-08","o":158.4,"h":159.9,"l":152.1,"c":154.8,"v":20160},{"d":"2012-03-09","o":154.4,"h":156.6,"l":150,"c":155,"v":7750},{"d":"2012-03-12","o":154.4,"h":159.7,"l":152.4,"c":159.3,"v":8560},{"d":"2012-03-13","o":159.9,"h":161.1,"l":155.8,"c":160.4,"v":11270},{"d":"2012-03-14","o":159.2,"h":159.2,"l":156.4,"c":157.3,"v":8390},{"d":"2012-03-15","o":157.5,"h":162,"l":154,"c":161.3,"v":14500},{"d":"2012-03-16","o":162.9,"h":163.1,"l":158.6,"c":160.8,"v":11870},{"d":"2012-03-19","o":165.1,"h":183.8,"l":162.7,"c":178.3,"v":21340},{"d":"2012-03-20","o":177.3,"h":181.5,"l":172,"c":172.8,"v":33410},{"d":"2012-03-21","o":174.4,"h":174.4,"l":165.8,"c":168,"v":8320},{"d":"2012-03-22","o":166.9,"h":170.7,"l":164.9,"c":170.4,"v":17350},{"d":"2012-03-23","o":169.9,"h":171,"l":166.8,"c":170.6,"v":13740},{"d":"2012-03-26","o":171.8,"h":177.9,"l":169.5,"c":175.7,"v":17760},{"d":"2012-03-27","o":175.4,"h":179.7,"l":175,"c":179,"v":12830},{"d":"2012-03-28","o":178.7,"h":197.7,"l":178.7,"c":189.1,"v":26970},{"d":"2012-03-29","o":188.7,"h":198.2,"l":170,"c":179.7,"v":38150},{"d":"2012-03-30","o":180.7,"h":192.4,"l":180.7,"c":188.9,"v":34460},{"d":"2012-04-02","o":187.8,"h":187.8,"l":174.5,"c":183.5,"v":13230},{"d":"2012-04-03","o":183,"h":184.2,"l":173.7,"c":174.9,"v":8970},{"d":"2012-04-04","o":172.5,"h":176.2,"l":166.5,"c":168.6,"v":12740},{"d":"2012-04-05","o":168.4,"h":176.6,"l":160,"c":160.2,"v":7210},{"d":"2012-04-09","o":160,"h":162.3,"l":148.8,"c":149.5,"v":17820},{"d":"2012-04-10","o":150.5,"h":154.7,"l":145,"c":145.2,"v":11860},{"d":"2012-04-11","o":146,"h":152.2,"l":145,"c":145.8,"v":6810},{"d":"2012-04-12","o":145.6,"h":153.4,"l":145.6,"c":151.2,"v":5590},{"d":"2012-04-13","o":150.3,"h":155.9,"l":146.2,"c":146.4,"v":10120},{"d":"2012-04-16","o":146.6,"h":154.7,"l":146.6,"c":149.9,"v":23220},{"d":"2012-04-17","o":150.3,"h":158.1,"l":150.3,"c":154.2,"v":15280},{"d":"2012-04-18","o":153.6,"h":154.9,"l":149.1,"c":152.6,"v":4860},{"d":"2012-04-19","o":152.6,"h":156,"l":146.4,"c":146.7,"v":15650},{"d":"2012-04-20","o":151.4,"h":151.4,"l":145,"c":146.1,"v":16530},{"d":"2012-04-23","o":145,"h":146.7,"l":142.5,"c":146.3,"v":22240},{"d":"2012-04-24","o":146.5,"h":146.5,"l":137.5,"c":142.6,"v":29700},{"d":"2012-04-25","o":143.4,"h":144.1,"l":135.7,"c":139.6,"v":22230},{"d":"2012-04-26","o":138.9,"h":142.2,"l":132.6,"c":138.8,"v":39270},{"d":"2012-04-27","o":142.5,"h":155,"l":139.5,"c":140.6,"v":53040},{"d":"2012-04-30","o":141,"h":144.5,"l":136,"c":139.5,"v":23610},{"d":"2012-05-01","o":139.2,"h":139.9,"l":130.9,"c":135.4,"v":36230},{"d":"2012-05-02","o":134.3,"h":144.2,"l":128.8,"c":142.7,"v":45870},{"d":"2012-05-03","o":153.9,"h":154.4,"l":137.1,"c":141.1,"v":38710},{"d":"2012-05-04","o":139.4,"h":145,"l":138.8,"c":140.7,"v":11920},{"d":"2012-05-07","o":140.3,"h":142.2,"l":137.5,"c":140,"v":9260},{"d":"2012-05-08","o":139.1,"h":145.6,"l":136.4,"c":142.2,"v":20930},{"d":"2012-05-09","o":170,"h":170,"l":136.1,"c":145.6,"v":32630},{"d":"2012-05-10","o":149.5,"h":149.5,"l":142.4,"c":145.8,"v":9400},{"d":"2012-05-11","o":145.8,"h":147.5,"l":138.9,"c":144.1,"v":32440},{"d":"2012-05-14","o":143.6,"h":146.7,"l":139,"c":140.1,"v":14000},{"d":"2012-05-15","o":137,"h":137,"l":129.1,"c":131.4,"v":61390},{"d":"2012-05-16","o":133,"h":137.5,"l":130.6,"c":135.3,"v":328170},{"d":"2012-05-17","o":131.7,"h":135.6,"l":129.2,"c":133.5,"v":93260},{"d":"2012-05-18","o":135.9,"h":135.9,"l":130,"c":130.7,"v":49300},{"d":"2012-05-21","o":131.5,"h":131.5,"l":127.5,"c":128.9,"v":109940},{"d":"2012-05-22","o":130,"h":130,"l":122.5,"c":127,"v":95070},{"d":"2012-05-23","o":125,"h":126,"l":120,"c":122.5,"v":81800},{"d":"2012-05-24","o":121.5,"h":125.7,"l":118.1,"c":124,"v":45750},{"d":"2012-05-25","o":123.2,"h":128.6,"l":120.6,"c":124,"v":31160},{"d":"2012-05-29","o":124,"h":124.6,"l":117.8,"c":121.1,"v":56800},{"d":"2012-05-30","o":124.6,"h":125,"l":117.7,"c":122.6,"v":95260},{"d":"2012-05-31","o":120.8,"h":127.7,"l":120.8,"c":127.7,"v":158780},{"d":"2012-06-01","o":124.4,"h":125.5,"l":120.2,"c":125.4,"v":44600},{"d":"2012-06-04","o":125.9,"h":130.1,"l":123.4,"c":129.8,"v":34040},{"d":"2012-06-05","o":130.7,"h":134.5,"l":128.4,"c":134.3,"v":29380},{"d":"2012-06-06","o":134.6,"h":140,"l":132.1,"c":140,"v":27350},{"d":"2012-06-07","o":142,"h":142,"l":136.1,"c":136.9,"v":35800},{"d":"2012-06-08","o":136.4,"h":140,"l":131.7,"c":139.6,"v":19030},{"d":"2012-06-11","o":140,"h":142.6,"l":134.9,"c":139.2,"v":38370},{"d":"2012-06-12","o":139.9,"h":140.9,"l":137.3,"c":140.3,"v":26440},{"d":"2012-06-13","o":140.5,"h":147.5,"l":139.1,"c":146.5,"v":43040},{"d":"2012-06-14","o":146.2,"h":149.6,"l":143,"c":145.3,"v":37280},{"d":"2012-06-15","o":144.6,"h":147,"l":143.5,"c":145.6,"v":26420},{"d":"2012-06-18","o":143.5,"h":149.8,"l":141.6,"c":148,"v":53220},{"d":"2012-06-19","o":148.1,"h":150.2,"l":147,"c":150.1,"v":48570},{"d":"2012-06-20","o":149.2,"h":149.9,"l":143.6,"c":145.6,"v":18890},{"d":"2012-06-21","o":145.3,"h":146.6,"l":142.5,"c":146.4,"v":31930},{"d":"2012-06-22","o":146.6,"h":150.6,"l":144.5,"c":150.6,"v":405840},{"d":"2012-06-25","o":147.5,"h":153.5,"l":144.2,"c":151,"v":32680},{"d":"2012-06-26","o":151.2,"h":153.1,"l":148.3,"c":152.6,"v":17340},{"d":"2012-06-27","o":151.8,"h":155.3,"l":151.4,"c":154.3,"v":20910},{"d":"2012-06-28","o":152.5,"h":154.7,"l":147.9,"c":154.7,"v":27620},{"d":"2012-06-29","o":156.5,"h":158.7,"l":151.5,"c":158.4,"v":25070},{"d":"2012-07-02","o":157.2,"h":158.9,"l":155.3,"c":158.2,"v":16270},{"d":"2012-07-03","o":157.9,"h":159.8,"l":155.2,"c":158.6,"v":10110},{"d":"2012-07-05","o":158.6,"h":160.3,"l":157.5,"c":159.1,"v":12470},{"d":"2012-07-06","o":157.2,"h":160.6,"l":156.7,"c":159,"v":13660},{"d":"2012-07-09","o":159.4,"h":160,"l":155.8,"c":157,"v":10770},{"d":"2012-07-10","o":157,"h":157,"l":153.7,"c":155,"v":18440},{"d":"2012-07-11","o":154.4,"h":155.4,"l":144.1,"c":147.1,"v":34550},{"d":"2012-07-12","o":146.1,"h":147,"l":141.6,"c":144.5,"v":18920},{"d":"2012-07-13","o":144.7,"h":148.7,"l":141.6,"c":147.4,"v":27010},{"d":"2012-07-16","o":146.6,"h":147,"l":145.5,"c":146.2,"v":8530},{"d":"2012-07-17","o":146.6,"h":149.5,"l":145.5,"c":149.3,"v":24880},{"d":"2012-07-18","o":148.8,"h":153.7,"l":147.9,"c":150.3,"v":24390},{"d":"2012-07-19","o":150.5,"h":151.6,"l":148.7,"c":149.8,"v":13180},{"d":"2012-07-20","o":149,"h":150,"l":145.1,"c":145.9,"v":42240},{"d":"2012-07-23","o":144,"h":144,"l":137.2,"c":140.2,"v":42080},{"d":"2012-07-24","o":140.2,"h":143.8,"l":138.3,"c":140.4,"v":17940},{"d":"2012-07-25","o":140.8,"h":148,"l":140.8,"c":145.5,"v":33110},{"d":"2012-07-26","o":145,"h":145,"l":128.3,"c":130.7,"v":82170},{"d":"2012-07-27","o":128,"h":132.2,"l":120.7,"c":130.4,"v":49610},{"d":"2012-07-30","o":130.2,"h":134.7,"l":129.4,"c":131.8,"v":29240},{"d":"2012-07-31","o":131.6,"h":138.9,"l":128.9,"c":130,"v":45720},{"d":"2012-08-01","o":130.7,"h":131,"l":123.4,"c":123.6,"v":28900},{"d":"2012-08-02","o":122.8,"h":124.7,"l":120.3,"c":121.9,"v":21260},{"d":"2012-08-03","o":124.2,"h":139.8,"l":121,"c":130.9,"v":31940},{"d":"2012-08-06","o":130.5,"h":135.9,"l":128.1,"c":133,"v":14400},{"d":"2012-08-07","o":133.1,"h":134.7,"l":127.9,"c":132.3,"v":13830},{"d":"2012-08-08","o":131.7,"h":140,"l":129.4,"c":133.3,"v":13480},{"d":"2012-08-09","o":133,"h":137.4,"l":130.8,"c":134.1,"v":14280},{"d":"2012-08-10","o":134.4,"h":134.4,"l":127.9,"c":128.8,"v":9630},{"d":"2012-08-13","o":128.5,"h":139.4,"l":127.5,"c":132.9,"v":19840},{"d":"2012-08-14","o":127.7,"h":128,"l":108.5,"c":111.7,"v":346430},{"d":"2012-08-15","o":111.6,"h":113.5,"l":110.5,"c":112,"v":63110},{"d":"2012-08-16","o":112.2,"h":112.5,"l":109.2,"c":111.6,"v":37180},{"d":"2012-08-17","o":111.2,"h":111.6,"l":104.3,"c":106.4,"v":50280},{"d":"2012-08-20","o":106.2,"h":106.7,"l":97,"c":98.5,"v":102910},{"d":"2012-08-21","o":98.5,"h":99.1,"l":96.7,"c":97.5,"v":82750},{"d":"2012-08-22","o":97.7,"h":98,"l":95.2,"c":97,"v":75420},{"d":"2012-08-23","o":96.5,"h":99.4,"l":94.3,"c":95.6,"v":53060},{"d":"2012-08-24","o":95.2,"h":97.1,"l":91.9,"c":96.9,"v":61020},{"d":"2012-08-27","o":96.1,"h":97.7,"l":90,"c":90.2,"v":35430},{"d":"2012-08-28","o":90.5,"h":92.9,"l":89.8,"c":90.3,"v":92550},{"d":"2012-08-29","o":96,"h":104.1,"l":93.1,"c":102.2,"v":131290},{"d":"2012-08-30","o":99.6,"h":99.9,"l":95.1,"c":96.6,"v":44190},{"d":"2012-08-31","o":97.2,"h":99,"l":95.3,"c":95.6,"v":61660},{"d":"2012-09-04","o":95.6,"h":97.7,"l":94.2,"c":96.3,"v":17390},{"d":"2012-09-05","o":95.1,"h":98.3,"l":92.6,"c":93.5,"v":51550},{"d":"2012-09-06","o":94.1,"h":95.5,"l":89.4,"c":95,"v":40200},{"d":"2012-09-07","o":95.1,"h":98.1,"l":94.7,"c":97.3,"v":22270},{"d":"2012-09-10","o":100,"h":100.5,"l":96,"c":98.9,"v":131240},{"d":"2012-09-11","o":99.4,"h":111.4,"l":98.5,"c":109.3,"v":124000},{"d":"2012-09-12","o":107.4,"h":109.3,"l":105.4,"c":107.3,"v":60580},{"d":"2012-09-13","o":103.4,"h":111.2,"l":102.3,"c":110.2,"v":64400},{"d":"2012-09-14","o":110.6,"h":116.3,"l":109.5,"c":114.5,"v":65530},{"d":"2012-09-17","o":114,"h":114.7,"l":112.2,"c":113.5,"v":18120},{"d":"2012-09-18","o":113,"h":119.1,"l":110,"c":117.1,"v":37980},{"d":"2012-09-19","o":117.7,"h":120,"l":115,"c":118.8,"v":55000},{"d":"2012-09-20","o":118.1,"h":121.5,"l":118.1,"c":120.2,"v":58600},{"d":"2012-09-21","o":118.6,"h":122.3,"l":118.5,"c":121.7,"v":91660},{"d":"2012-09-24","o":121.2,"h":121.8,"l":116.9,"c":117.2,"v":31610},{"d":"2012-09-25","o":117.9,"h":117.9,"l":106,"c":111,"v":69080},{"d":"2012-09-26","o":105.9,"h":112.9,"l":105.9,"c":109.1,"v":45670},{"d":"2012-09-27","o":109.5,"h":112.5,"l":109.5,"c":111.7,"v":18140},{"d":"2012-09-28","o":111,"h":112.1,"l":103.9,"c":105.8,"v":51710},{"d":"2012-10-01","o":106.1,"h":107.2,"l":103.9,"c":105.8,"v":23150},{"d":"2012-10-02","o":106.5,"h":107.8,"l":102.8,"c":105.2,"v":20430},{"d":"2012-10-03","o":105.1,"h":106.2,"l":102.9,"c":103.6,"v":28020},{"d":"2012-10-04","o":104.1,"h":109.9,"l":101.9,"c":109.7,"v":29380},{"d":"2012-10-05","o":109.9,"h":110.9,"l":107.3,"c":108,"v":17550},{"d":"2012-10-08","o":107.6,"h":109.9,"l":104.8,"c":106,"v":18820},{"d":"2012-10-09","o":106.1,"h":106.4,"l":100.8,"c":101.6,"v":18800},{"d":"2012-10-10","o":101.4,"h":102.3,"l":98.1,"c":99.7,"v":30050},{"d":"2012-10-11","o":100.2,"h":105.6,"l":100.2,"c":105.6,"v":20820},{"d":"2012-10-12","o":105.6,"h":110,"l":101.5,"c":102.1,"v":23440},{"d":"2012-10-15","o":102.2,"h":102.4,"l":99.8,"c":99.9,"v":36860},{"d":"2012-10-16","o":100.7,"h":100.7,"l":95,"c":99.5,"v":60420},{"d":"2012-10-17","o":99.5,"h":101.8,"l":98.6,"c":99.9,"v":26550},{"d":"2012-10-18","o":99.1,"h":101.5,"l":96.8,"c":97.6,"v":29720},{"d":"2012-10-19","o":96.9,"h":98.1,"l":91.9,"c":93.2,"v":72120},{"d":"2012-10-22","o":92.7,"h":95.6,"l":91.6,"c":93.3,"v":52500},{"d":"2012-10-23","o":92.2,"h":93.8,"l":90,"c":91.8,"v":75650},{"d":"2012-10-24","o":93.6,"h":95.1,"l":89.5,"c":90.9,"v":72720},{"d":"2012-10-25","o":111,"h":119.4,"l":106.7,"c":115.6,"v":417010},{"d":"2012-10-26","o":116.1,"h":118.5,"l":111.3,"c":116.6,"v":78620},{"d":"2012-10-31","o":115.1,"h":116,"l":109.3,"c":114.4,"v":77160},{"d":"2012-11-01","o":113,"h":113.8,"l":108.2,"c":110,"v":54170},{"d":"2012-11-02","o":110,"h":114,"l":104.6,"c":105.6,"v":63330},{"d":"2012-11-05","o":105.3,"h":109.5,"l":103.8,"c":107.3,"v":86650},{"d":"2012-11-06","o":107.8,"h":108.5,"l":106.5,"c":108.1,"v":39120},{"d":"2012-11-07","o":106.9,"h":107.1,"l":102.9,"c":105.2,"v":41700},{"d":"2012-11-08","o":104.4,"h":105.9,"l":100.3,"c":101,"v":42310},{"d":"2012-11-09","o":100.5,"h":100.6,"l":96.9,"c":98.8,"v":43460},{"d":"2012-11-12","o":99.4,"h":103.5,"l":97.2,"c":101.8,"v":26590},{"d":"2012-11-13","o":100.9,"h":103.9,"l":100.7,"c":101.3,"v":41280},{"d":"2012-11-14","o":101.5,"h":102.2,"l":98.8,"c":100.4,"v":33910},{"d":"2012-11-15","o":100.1,"h":102.2,"l":98.6,"c":101.6,"v":23720},{"d":"2012-11-16","o":101.4,"h":105.8,"l":98.8,"c":104.2,"v":62980},{"d":"2012-11-19","o":104.2,"h":107.4,"l":101.7,"c":105.8,"v":54900},{"d":"2012-11-20","o":105.4,"h":108.4,"l":103.8,"c":107,"v":22720},{"d":"2012-11-21","o":106.9,"h":108.3,"l":102.7,"c":107,"v":16660},{"d":"2012-11-23","o":107.7,"h":108.1,"l":106.5,"c":107.6,"v":7120},{"d":"2012-11-26","o":106.9,"h":108.3,"l":105.9,"c":107.8,"v":17040},{"d":"2012-11-27","o":111,"h":113.7,"l":109.5,"c":110.1,"v":56310},{"d":"2012-11-28","o":110.3,"h":112.5,"l":108.4,"c":111.7,"v":32250},{"d":"2012-11-29","o":112.4,"h":114.2,"l":110.9,"c":114.1,"v":29170},{"d":"2012-11-30","o":114.2,"h":114.7,"l":107.9,"c":111.1,"v":89840},{"d":"2012-12-03","o":112.1,"h":113.9,"l":110.4,"c":110.7,"v":24990},{"d":"2012-12-04","o":110.9,"h":110.9,"l":103.5,"c":105.4,"v":26280},{"d":"2012-12-05","o":105.9,"h":108,"l":104.8,"c":105,"v":18920},{"d":"2012-12-06","o":105.2,"h":107.3,"l":104.9,"c":105.4,"v":10890},{"d":"2012-12-07","o":105.9,"h":106.5,"l":104.6,"c":106,"v":8640},{"d":"2012-12-10","o":106.2,"h":107.5,"l":104.8,"c":105.3,"v":26060},{"d":"2012-12-11","o":105.4,"h":110.8,"l":105,"c":108.9,"v":41890},{"d":"2012-12-12","o":109.2,"h":109.2,"l":104.5,"c":105.5,"v":22510},{"d":"2012-12-13","o":105.9,"h":107.7,"l":105.3,"c":107.4,"v":14810},{"d":"2012-12-14","o":111.5,"h":112.8,"l":106.5,"c":107,"v":32290},{"d":"2012-12-17","o":107.7,"h":113,"l":107.1,"c":112.5,"v":44930},{"d":"2012-12-18","o":112.7,"h":117,"l":112,"c":115.9,"v":48640},{"d":"2012-12-19","o":115.8,"h":118,"l":115,"c":117.8,"v":25470},{"d":"2012-12-20","o":117.7,"h":120.3,"l":114.2,"c":119.5,"v":33250},{"d":"2012-12-21","o":116.7,"h":119.7,"l":115.4,"c":119.7,"v":49760},{"d":"2012-12-24","o":119.4,"h":119.6,"l":115.1,"c":118.7,"v":10280},{"d":"2012-12-26","o":118.9,"h":118.9,"l":116.9,"c":117.8,"v":27450},{"d":"2012-12-27","o":117.6,"h":120.6,"l":116.7,"c":120.2,"v":24750},{"d":"2012-12-28","o":119.3,"h":119.3,"l":115.4,"c":117.5,"v":31120},{"d":"2012-12-31","o":114.6,"h":120.8,"l":114.6,"c":119.9,"v":50390},{"d":"2013-01-02","o":122.9,"h":123,"l":117.1,"c":119.9,"v":116490},{"d":"2013-01-03","o":119.8,"h":119.9,"l":115,"c":115.5,"v":19210},{"d":"2013-01-04","o":116.3,"h":116.3,"l":113.5,"c":115,"v":19190},{"d":"2013-01-07","o":114.1,"h":115.5,"l":111.6,"c":114.5,"v":20790},{"d":"2013-01-08","o":114.7,"h":117.4,"l":111.4,"c":112.8,"v":20860},{"d":"2013-01-09","o":113.3,"h":116.9,"l":112.1,"c":113.9,"v":25590},{"d":"2013-01-10","o":115.3,"h":119.5,"l":114.1,"c":117.9,"v":78010},{"d":"2013-01-11","o":118.4,"h":120.5,"l":116.8,"c":119.8,"v":73130},{"d":"2013-01-14","o":120.7,"h":121.2,"l":119.9,"c":121.1,"v":52560},{"d":"2013-01-15","o":125.7,"h":128.7,"l":123.2,"c":124.9,"v":94980},{"d":"2013-01-16","o":125.4,"h":126.7,"l":121.3,"c":122.5,"v":48400},{"d":"2013-01-17","o":123.2,"h":123.2,"l":117.2,"c":118.5,"v":59930},{"d":"2013-01-18","o":118.3,"h":118.9,"l":115.5,"c":116.2,"v":47320},{"d":"2013-01-22","o":117,"h":118.6,"l":114.2,"c":116.1,"v":52150},{"d":"2013-01-23","o":116.6,"h":116.8,"l":114.4,"c":115.6,"v":33150},{"d":"2013-01-24","o":115.7,"h":118.3,"l":112.6,"c":116.3,"v":48980},{"d":"2013-01-25","o":116.4,"h":117.5,"l":115.5,"c":116.8,"v":33660},{"d":"2013-01-28","o":117.1,"h":117.6,"l":116.2,"c":116.7,"v":107090},{"d":"2013-01-29","o":117.2,"h":121,"l":115.5,"c":119.3,"v":71300},{"d":"2013-01-30","o":118.8,"h":127.2,"l":117.2,"c":127.2,"v":67930},{"d":"2013-01-31","o":126.9,"h":127.9,"l":125.3,"c":125.5,"v":36760},{"d":"2013-02-01","o":126.7,"h":128,"l":125.3,"c":127.6,"v":29490},{"d":"2013-02-04","o":125.8,"h":126.1,"l":123.9,"c":125.4,"v":28480},{"d":"2013-02-05","o":126.9,"h":128.1,"l":124.3,"c":126,"v":33170},{"d":"2013-02-06","o":125.1,"h":128.5,"l":125.1,"c":128.4,"v":38830},{"d":"2013-02-07","o":128.4,"h":128.7,"l":125.9,"c":127.4,"v":57310},{"d":"2013-02-08","o":128,"h":133,"l":128,"c":130.9,"v":72820},{"d":"2013-02-11","o":132.4,"h":139.8,"l":131.2,"c":139.3,"v":103630},{"d":"2013-02-12","o":139,"h":140.8,"l":135.8,"c":140,"v":95280},{"d":"2013-02-13","o":139.4,"h":139.4,"l":134.8,"c":136.2,"v":101480},{"d":"2013-02-14","o":173.9,"h":181.3,"l":166.7,"c":168.6,"v":695990},{"d":"2013-02-15","o":168,"h":172.3,"l":166,"c":166.7,"v":123820},{"d":"2013-02-19","o":164.9,"h":175.2,"l":162.7,"c":172.1,"v":100460},{"d":"2013-02-20","o":171,"h":174.6,"l":170,"c":170.9,"v":110250},{"d":"2013-02-21","o":168.2,"h":170.5,"l":166.3,"c":168.7,"v":39230},{"d":"2013-02-22","o":170.3,"h":172.3,"l":164.5,"c":166.3,"v":79700},{"d":"2013-02-25","o":166.8,"h":167.2,"l":159.6,"c":160,"v":70160},{"d":"2013-02-26","o":160.8,"h":163.5,"l":157.9,"c":162.2,"v":98150},{"d":"2013-02-27","o":160,"h":172.7,"l":160,"c":172.5,"v":83900},{"d":"2013-02-28","o":171.6,"h":173.2,"l":168.2,"c":170.6,"v":70890},{"d":"2013-03-01","o":168.8,"h":176.7,"l":167.6,"c":174.3,"v":148170},{"d":"2013-03-04","o":172.4,"h":183.7,"l":172.4,"c":179.9,"v":99100},{"d":"2013-03-05","o":180.7,"h":181.6,"l":178.5,"c":179.3,"v":98880},{"d":"2013-03-06","o":178.5,"h":182.5,"l":177.6,"c":182.5,"v":43200},{"d":"2013-03-07","o":190,"h":201.3,"l":187.2,"c":191.3,"v":222060},{"d":"2013-03-08","o":192.6,"h":195,"l":189.6,"c":194.5,"v":71840},{"d":"2013-03-11","o":193.2,"h":194.8,"l":191.8,"c":193,"v":57350},{"d":"2013-03-12","o":192.7,"h":196.3,"l":190,"c":191.5,"v":34930},{"d":"2013-03-13","o":191.1,"h":197.6,"l":187.7,"c":196.6,"v":68750},{"d":"2013-03-14","o":196.7,"h":201.4,"l":196.5,"c":198.5,"v":75420},{"d":"2013-03-15","o":193.5,"h":199.3,"l":187.6,"c":197.8,"v":122880},{"d":"2013-03-18","o":194,"h":198.3,"l":192.3,"c":195.5,"v":39480},{"d":"2013-03-19","o":195.7,"h":197,"l":188.4,"c":191,"v":45170},{"d":"2013-03-20","o":189.3,"h":195.3,"l":188.5,"c":189.9,"v":38120},{"d":"2013-03-21","o":189.2,"h":190.3,"l":186.2,"c":186.4,"v":31620},{"d":"2013-03-22","o":187.7,"h":191.8,"l":186.5,"c":188.6,"v":65570},{"d":"2013-03-25","o":188.4,"h":193.3,"l":188.2,"c":193.2,"v":56120},{"d":"2013-03-26","o":193.9,"h":201.7,"l":193.1,"c":199.9,"v":60860},{"d":"2013-03-27","o":197.2,"h":199.9,"l":195.5,"c":198.8,"v":41160},{"d":"2013-03-28","o":199.2,"h":199.3,"l":195.6,"c":197.6,"v":50570},{"d":"2013-04-01","o":197.1,"h":206.3,"l":193.7,"c":198.6,"v":87940},{"d":"2013-04-02","o":198,"h":199.5,"l":195,"c":196.5,"v":60300},{"d":"2013-04-03","o":195.9,"h":196.5,"l":181.5,"c":186.2,"v":115890},{"d":"2013-04-04","o":186,"h":190.5,"l":182.1,"c":188.3,"v":36950},{"d":"2013-04-05","o":185,"h":188.7,"l":182.1,"c":186.9,"v":27160},{"d":"2013-04-08","o":187,"h":196,"l":187,"c":194,"v":57310},{"d":"2013-04-09","o":194,"h":195.4,"l":189.7,"c":193.4,"v":23790},{"d":"2013-04-10","o":192.3,"h":197.5,"l":192,"c":195.5,"v":67890},{"d":"2013-04-11","o":195.9,"h":204.3,"l":195.9,"c":197.8,"v":51790},{"d":"2013-04-12","o":197.8,"h":200.4,"l":196.3,"c":200,"v":33790},{"d":"2013-04-15","o":199,"h":203.2,"l":194.9,"c":197.6,"v":74360},{"d":"2013-04-16","o":198.5,"h":210.9,"l":197.6,"c":208.6,"v":90700},{"d":"2013-04-17","o":205.6,"h":207.2,"l":198.8,"c":202.5,"v":60130},{"d":"2013-04-18","o":203.6,"h":205.7,"l":202.3,"c":203.5,"v":112610},{"d":"2013-04-19","o":203.8,"h":211.6,"l":202.8,"c":207.4,"v":67340},{"d":"2013-04-22","o":208.6,"h":210.4,"l":196.7,"c":200.1,"v":84170},{"d":"2013-04-23","o":204.3,"h":205.5,"l":201.7,"c":204.3,"v":107770},{"d":"2013-04-24","o":203.9,"h":205,"l":193.7,"c":201.1,"v":161340},{"d":"2013-04-25","o":230,"h":267.2,"l":226.1,"c":259.2,"v":704650},{"d":"2013-04-26","o":257,"h":258.5,"l":249.3,"c":251.9,"v":284030},{"d":"2013-04-29","o":253.4,"h":254.1,"l":238.4,"c":239.2,"v":185800},{"d":"2013-04-30","o":240.2,"h":244.2,"l":238.6,"c":242.4,"v":116350},{"d":"2013-05-01","o":241.9,"h":247.1,"l":225,"c":227.7,"v":534120},{"d":"2013-05-02","o":227.1,"h":241,"l":222.8,"c":234.1,"v":210050},{"d":"2013-05-03","o":239.4,"h":239.4,"l":229.7,"c":234.7,"v":88230},{"d":"2013-05-06","o":234.5,"h":247.6,"l":234.5,"c":239.7,"v":90730},{"d":"2013-05-07","o":239.4,"h":241.3,"l":231.7,"c":232.1,"v":56770},{"d":"2013-05-08","o":230.1,"h":234.2,"l":222,"c":224.8,"v":128870},{"d":"2013-05-09","o":225.6,"h":233.9,"l":224.8,"c":232.4,"v":79000},{"d":"2013-05-10","o":232.4,"h":235.7,"l":228.5,"c":235.5,"v":64000},{"d":"2013-05-13","o":234.5,"h":244.5,"l":234.5,"c":240.7,"v":64210},{"d":"2013-05-14","o":239.7,"h":254.2,"l":239.7,"c":253.8,"v":121300},{"d":"2013-05-15","o":252.1,"h":263.3,"l":248.9,"c":250,"v":118990},{"d":"2013-05-16","o":250,"h":250.2,"l":244.6,"c":245.3,"v":50190},{"d":"2013-05-17","o":247.4,"h":249.9,"l":244.6,"c":245.6,"v":39140},{"d":"2013-05-20","o":245.5,"h":253.5,"l":244.2,"c":244.9,"v":56130},{"d":"2013-05-21","o":244.6,"h":252,"l":240,"c":240.3,"v":49420},{"d":"2013-05-22","o":239.9,"h":239.9,"l":227.6,"c":229.9,"v":54540},{"d":"2013-05-23","o":226.4,"h":241.7,"l":220.7,"c":237,"v":83680},{"d":"2013-05-24","o":234.6,"h":236.2,"l":230.7,"c":234.6,"v":30720},{"d":"2013-05-28","o":236.8,"h":241.4,"l":232.5,"c":235.4,"v":40760},{"d":"2013-05-29","o":232,"h":236.8,"l":227.7,"c":233.3,"v":60390},{"d":"2013-05-30","o":233.7,"h":239,"l":233.7,"c":235.8,"v":36970},{"d":"2013-05-31","o":234,"h":238.9,"l":233,"c":234.6,"v":27000},{"d":"2013-06-03","o":235,"h":237.7,"l":228.1,"c":232.7,"v":73990},{"d":"2013-06-04","o":232.3,"h":236.2,"l":229.9,"c":232.6,"v":44890},{"d":"2013-06-05","o":231.6,"h":234.1,"l":229,"c":230.9,"v":78600},{"d":"2013-06-06","o":230.3,"h":236.5,"l":229.1,"c":233.7,"v":56660},{"d":"2013-06-07","o":236.3,"h":252.6,"l":232.2,"c":251.2,"v":78750},{"d":"2013-06-10","o":253.1,"h":259.3,"l":249.7,"c":258.2,"v":80200},{"d":"2013-06-11","o":253.5,"h":263.4,"l":252.4,"c":259.1,"v":53940},{"d":"2013-06-12","o":259.7,"h":266.2,"l":253.8,"c":257,"v":157790},{"d":"2013-06-13","o":255.1,"h":261.1,"l":252.7,"c":260.1,"v":62150},{"d":"2013-06-14","o":260,"h":263.5,"l":255.8,"c":258.5,"v":50370},{"d":"2013-06-17","o":260,"h":270.6,"l":259.5,"c":265.4,"v":66130},{"d":"2013-06-18","o":265.2,"h":269.8,"l":262.5,"c":265,"v":96030},{"d":"2013-06-19","o":266,"h":269.5,"l":263.5,"c":265.4,"v":82130},{"d":"2013-06-20","o":263.3,"h":267.6,"l":260.8,"c":265.4,"v":164860},{"d":"2013-06-21","o":267.5,"h":272.7,"l":263,"c":270.5,"v":144520},{"d":"2013-06-24","o":269.3,"h":271.4,"l":264.5,"c":265.3,"v":115000},{"d":"2013-06-25","o":266.2,"h":269.5,"l":259.4,"c":263,"v":58840},{"d":"2013-06-26","o":265,"h":270.1,"l":262.5,"c":268.6,"v":78410},{"d":"2013-06-27","o":270,"h":276.6,"l":260.8,"c":266.8,"v":79740},{"d":"2013-06-28","o":265.2,"h":267.9,"l":258.7,"c":265.6,"v":219650},{"d":"2013-07-01","o":261.7,"h":267.9,"l":261.1,"c":263.6,"v":56160},{"d":"2013-07-02","o":261.5,"h":266.7,"l":260,"c":266.6,"v":56210},{"d":"2013-07-03","o":264.5,"h":270.7,"l":263.2,"c":269.4,"v":28040},{"d":"2013-07-05","o":280,"h":282.2,"l":273.2,"c":280,"v":46830},{"d":"2013-07-08","o":281.1,"h":282.4,"l":270.8,"c":271.5,"v":66700},{"d":"2013-07-09","o":265,"h":267.4,"l":258.6,"c":263.3,"v":160990},{"d":"2013-07-10","o":263.3,"h":265.7,"l":250.1,"c":250.5,"v":172250},{"d":"2013-07-11","o":251.8,"h":255.3,"l":240.1,"c":241.7,"v":171910},{"d":"2013-07-12","o":241.6,"h":254.9,"l":240.1,"c":248.8,"v":110140},{"d":"2013-07-15","o":247.5,"h":254.4,"l":243.3,"c":251.9,"v":51650},{"d":"2013-07-16","o":251.8,"h":259.2,"l":244.8,"c":259.1,"v":107400},{"d":"2013-07-17","o":258.9,"h":279,"l":253.9,"c":277.8,"v":159220},{"d":"2013-07-18","o":277.8,"h":283.2,"l":265.2,"c":266.4,"v":221590},{"d":"2013-07-19","o":265.4,"h":272.3,"l":259.7,"c":270.6,"v":104290},{"d":"2013-07-22","o":270.1,"h":275,"l":266.9,"c":267.1,"v":77180},{"d":"2013-07-23","o":267.2,"h":274.8,"l":265,"c":268.5,"v":73410},{"d":"2013-07-24","o":268.5,"h":271,"l":255.7,"c":265,"v":131030},{"d":"2013-07-25","o":250.2,"h":252.4,"l":222.9,"c":237.6,"v":496980},{"d":"2013-07-26","o":237.3,"h":252.4,"l":236.7,"c":244.7,"v":254270},{"d":"2013-07-29","o":233.8,"h":243.8,"l":225.6,"c":235.2,"v":198380},{"d":"2013-07-30","o":235.5,"h":235.5,"l":222.5,"c":226.2,"v":133510},{"d":"2013-07-31","o":226.2,"h":227.9,"l":218.5,"c":220.2,"v":118900},{"d":"2013-08-01","o":221.5,"h":235.1,"l":219.2,"c":224.8,"v":185640},{"d":"2013-08-02","o":225,"h":234,"l":222.5,"c":232.3,"v":99910},{"d":"2013-08-05","o":231.3,"h":236.6,"l":226.6,"c":235,"v":83250},{"d":"2013-08-06","o":235,"h":235.3,"l":225.2,"c":230.4,"v":73070},{"d":"2013-08-07","o":229.5,"h":229.5,"l":221.4,"c":226.5,"v":99270},{"d":"2013-08-08","o":228.4,"h":240.9,"l":228,"c":240.4,"v":106470},{"d":"2013-08-09","o":238.9,"h":245,"l":235,"c":242,"v":72050},{"d":"2013-08-12","o":239.2,"h":245.2,"l":239.2,"c":244.9,"v":44510},{"d":"2013-08-13","o":244.2,"h":254.2,"l":240.7,"c":248.9,"v":84570},{"d":"2013-08-14","o":249.2,"h":252.4,"l":244.1,"c":246.4,"v":48150},{"d":"2013-08-15","o":243.7,"h":244.2,"l":229.6,"c":230.1,"v":85930},{"d":"2013-08-16","o":229,"h":230.6,"l":223.3,"c":226.2,"v":71180},{"d":"2013-08-19","o":225.2,"h":226.9,"l":209.4,"c":210.3,"v":128110},{"d":"2013-08-20","o":211.3,"h":217.4,"l":208.2,"c":214.3,"v":142450},{"d":"2013-08-21","o":211.7,"h":220.2,"l":198.2,"c":215.8,"v":330640},{"d":"2013-08-22","o":215.7,"h":219.5,"l":209,"c":210.1,"v":79130},{"d":"2013-08-23","o":210.1,"h":211.9,"l":207.4,"c":210.8,"v":80670},{"d":"2013-08-26","o":210.4,"h":212.2,"l":203.7,"c":204.8,"v":83700},{"d":"2013-08-27","o":201.9,"h":202.9,"l":190.5,"c":199.5,"v":210930},{"d":"2013-08-28","o":199.8,"h":208.4,"l":198.1,"c":200.1,"v":91560},{"d":"2013-08-29","o":198.4,"h":208.7,"l":196.4,"c":201.3,"v":109510},{"d":"2013-08-30","o":201.8,"h":213.4,"l":200,"c":209.6,"v":112990},{"d":"2013-09-03","o":211.6,"h":214.1,"l":202.6,"c":205.2,"v":59120},{"d":"2013-09-04","o":213.8,"h":215.9,"l":206.8,"c":209.5,"v":106160},{"d":"2013-09-05","o":211.6,"h":212.6,"l":204.7,"c":206,"v":87900},{"d":"2013-09-06","o":206.6,"h":211.1,"l":200.1,"c":209.3,"v":76050},{"d":"2013-09-09","o":210,"h":210.9,"l":200.1,"c":200.5,"v":108620},{"d":"2013-09-10","o":201.6,"h":208.8,"l":200.6,"c":207.1,"v":86120},{"d":"2013-09-11","o":207.7,"h":209.1,"l":202,"c":206.8,"v":85790},{"d":"2013-09-12","o":207.5,"h":212.5,"l":205.4,"c":211.8,"v":80880},{"d":"2013-09-13","o":211.5,"h":215.7,"l":207.6,"c":209.4,"v":119020},{"d":"2013-09-16","o":212.3,"h":212.3,"l":201.1,"c":202.4,"v":72580},{"d":"2013-09-17","o":205.9,"h":213.9,"l":200,"c":212.1,"v":103080},{"d":"2013-09-18","o":211.6,"h":213.8,"l":205.1,"c":212.9,"v":54230},{"d":"2013-09-19","o":213.6,"h":219.2,"l":208.4,"c":216.5,"v":72450},{"d":"2013-09-20","o":216.7,"h":234.9,"l":214.1,"c":220.3,"v":350570},{"d":"2013-09-23","o":220,"h":231.8,"l":213.7,"c":229.9,"v":162810},{"d":"2013-09-24","o":231.3,"h":251.8,"l":228.8,"c":241.6,"v":264370},{"d":"2013-09-25","o":240.6,"h":248.4,"l":230.4,"c":237.5,"v":138690},{"d":"2013-09-26","o":238.4,"h":248.6,"l":233.6,"c":237,"v":87520},{"d":"2013-09-27","o":235.5,"h":239.8,"l":227.2,"c":238.9,"v":115670},{"d":"2013-09-30","o":235.6,"h":244.9,"l":223.6,"c":224.9,"v":175580},{"d":"2013-10-01","o":223.6,"h":226.2,"l":202.5,"c":203,"v":340010},{"d":"2013-10-02","o":207.1,"h":213.2,"l":204,"c":209.9,"v":299080},{"d":"2013-10-03","o":186,"h":186,"l":172.1,"c":173.1,"v":1284620},{"d":"2013-10-04","o":173.5,"h":178,"l":165.3,"c":167,"v":409110},{"d":"2013-10-07","o":165.5,"h":168.6,"l":159.2,"c":160.8,"v":439530},{"d":"2013-10-08","o":161.4,"h":161.4,"l":144.2,"c":156.9,"v":674410},{"d":"2013-10-09","o":157.1,"h":157.5,"l":145.5,"c":145.8,"v":323250},{"d":"2013-10-10","o":147.6,"h":156,"l":147.5,"c":155.3,"v":250770},{"d":"2013-10-11","o":154.7,"h":155.4,"l":148.2,"c":153.5,"v":218080},{"d":"2013-10-14","o":151.1,"h":157.3,"l":149.9,"c":154.6,"v":181470},{"d":"2013-10-15","o":153.7,"h":158.1,"l":149.6,"c":150.8,"v":226180},{"d":"2013-10-16","o":151.4,"h":154.1,"l":150.6,"c":152.6,"v":160610},{"d":"2013-10-17","o":154.6,"h":154.6,"l":149.2,"c":153.7,"v":158510},{"d":"2013-10-18","o":154,"h":156.5,"l":149.6,"c":154.3,"v":161260},{"d":"2013-10-21","o":154.7,"h":155.9,"l":146.3,"c":153.6,"v":194300},{"d":"2013-10-22","o":152.5,"h":155.1,"l":150.5,"c":154.9,"v":154710},{"d":"2013-10-23","o":155.1,"h":155.8,"l":146.3,"c":154.5,"v":364810},{"d":"2013-10-24","o":151,"h":152.5,"l":143,"c":146.4,"v":679590},{"d":"2013-10-25","o":146.2,"h":147.1,"l":132.3,"c":134.1,"v":411080},{"d":"2013-10-28","o":134,"h":148,"l":133.3,"c":144.4,"v":209990},{"d":"2013-10-29","o":144.1,"h":147,"l":140.7,"c":144.9,"v":172890},{"d":"2013-10-30","o":145.4,"h":151.5,"l":144.5,"c":148.6,"v":179280},{"d":"2013-10-31","o":148.2,"h":149.1,"l":140.7,"c":140.8,"v":133730},{"d":"2013-11-01","o":141.4,"h":147.2,"l":140.1,"c":146.8,"v":115890},{"d":"2013-11-04","o":146.5,"h":150.4,"l":144.5,"c":147.6,"v":135660},{"d":"2013-11-05","o":147.4,"h":150.3,"l":146.8,"c":149.7,"v":81840},{"d":"2013-11-06","o":150,"h":150,"l":142.1,"c":145.4,"v":142720},{"d":"2013-11-07","o":145,"h":148,"l":141.3,"c":141.5,"v":55650},{"d":"2013-11-08","o":141.6,"h":145.1,"l":140.8,"c":144.7,"v":71580},{"d":"2013-11-11","o":144,"h":146.1,"l":142.1,"c":143.8,"v":60050},{"d":"2013-11-12","o":143.3,"h":143.7,"l":141.2,"c":143.6,"v":42390},{"d":"2013-11-13","o":143,"h":147.9,"l":142.2,"c":147.3,"v":57740},{"d":"2013-11-14","o":146.4,"h":147.4,"l":135.1,"c":137.9,"v":197950},{"d":"2013-11-15","o":137.2,"h":141.9,"l":133,"c":133.2,"v":220310},{"d":"2013-11-18","o":133.1,"h":136.5,"l":130.9,"c":131.1,"v":97200},{"d":"2013-11-19","o":130.3,"h":135.3,"l":130.1,"c":131.4,"v":70480},{"d":"2013-11-20","o":131.5,"h":132.9,"l":124,"c":124.9,"v":125810},{"d":"2013-11-21","o":124.2,"h":126.2,"l":122.6,"c":123,"v":103760},{"d":"2013-11-22","o":122.7,"h":123.3,"l":120.2,"c":121.3,"v":118370},{"d":"2013-11-25","o":121,"h":125,"l":118.8,"c":122,"v":89280},{"d":"2013-11-26","o":121.8,"h":127,"l":119.3,"c":126.7,"v":102280},{"d":"2013-11-27","o":126.5,"h":129.6,"l":125,"c":128.7,"v":103190},{"d":"2013-11-29","o":129.4,"h":131.3,"l":126.3,"c":130.2,"v":39780},{"d":"2013-12-02","o":130,"h":130,"l":123,"c":125.7,"v":68940},{"d":"2013-12-03","o":125.2,"h":126.9,"l":122.6,"c":123.2,"v":63930},{"d":"2013-12-04","o":123.3,"h":123.4,"l":120.4,"c":122.6,"v":67790},{"d":"2013-12-05","o":122.7,"h":127.2,"l":122.5,"c":125.2,"v":52510},{"d":"2013-12-06","o":126.7,"h":129.4,"l":125.3,"c":128,"v":91750},{"d":"2013-12-09","o":128.5,"h":130.8,"l":125.5,"c":128,"v":79940},{"d":"2013-12-10","o":128.2,"h":132.5,"l":125.8,"c":126.9,"v":116380},{"d":"2013-12-11","o":127.5,"h":128.2,"l":123.6,"c":124.3,"v":74710},{"d":"2013-12-12","o":124.8,"h":124.9,"l":121.2,"c":122.1,"v":67920},{"d":"2013-12-13","o":122.6,"h":123.8,"l":120.7,"c":123.1,"v":50860},{"d":"2013-12-16","o":124,"h":128.5,"l":121.3,"c":128.1,"v":72040},{"d":"2013-12-17","o":128,"h":138.1,"l":128,"c":136.3,"v":113060},{"d":"2013-12-18","o":136.8,"h":138.1,"l":132.6,"c":134,"v":76010},{"d":"2013-12-19","o":134.1,"h":142.5,"l":133.7,"c":140.7,"v":80310},{"d":"2013-12-20","o":141.4,"h":152.2,"l":140.5,"c":150.3,"v":164510},{"d":"2013-12-23","o":149.6,"h":150,"l":145.4,"c":146.4,"v":135030},{"d":"2013-12-24","o":147,"h":147,"l":141.1,"c":144.8,"v":35150},{"d":"2013-12-26","o":144.9,"h":146.9,"l":139.7,"c":140.2,"v":48720},{"d":"2013-12-27","o":140.8,"h":147.9,"l":139.7,"c":145.1,"v":95680},{"d":"2013-12-30","o":146.6,"h":147.4,"l":141.3,"c":142.3,"v":72920},{"d":"2013-12-31","o":143.2,"h":159,"l":142.5,"c":151.5,"v":228100},{"d":"2014-01-02","o":150,"h":150.5,"l":132.9,"c":135.8,"v":258130},{"d":"2014-01-03","o":136.5,"h":138.1,"l":127.1,"c":130.7,"v":209470},{"d":"2014-01-06","o":132.5,"h":133.5,"l":129.4,"c":133.2,"v":130680},{"d":"2014-01-07","o":133.5,"h":141.8,"l":133.5,"c":139.8,"v":122670},{"d":"2014-01-08","o":140,"h":143.7,"l":133.9,"c":137,"v":89280},{"d":"2014-01-09","o":152.5,"h":156.7,"l":141.2,"c":148.5,"v":328010},{"d":"2014-01-10","o":148.3,"h":149.3,"l":141.7,"c":145.3,"v":112070},{"d":"2014-01-13","o":148.2,"h":149,"l":140.8,"c":142.4,"v":126820},{"d":"2014-01-14","o":137.4,"h":146.6,"l":134.6,"c":144.3,"v":179370},{"d":"2014-01-15","o":144.3,"h":151.7,"l":143.2,"c":146.7,"v":144290},{"d":"2014-01-16","o":147.5,"h":155.8,"l":146,"c":150.8,"v":124420},{"d":"2014-01-17","o":151.2,"h":159.4,"l":149.7,"c":151.8,"v":234010},{"d":"2014-01-21","o":153.7,"h":159,"l":150.7,"c":156.6,"v":141700},{"d":"2014-01-22","o":156,"h":164.9,"l":154.9,"c":162,"v":197820},{"d":"2014-01-23","o":163,"h":164.1,"l":156.5,"c":162.8,"v":167260},{"d":"2014-01-24","o":169,"h":174.9,"l":162.2,"c":168,"v":300830},{"d":"2014-01-27","o":166.9,"h":166.9,"l":154.3,"c":165.4,"v":207110},{"d":"2014-01-28","o":165,"h":174.7,"l":161.3,"c":170.2,"v":147650},{"d":"2014-01-29","o":168.6,"h":170.8,"l":163,"c":170.6,"v":121430},{"d":"2014-01-30","o":174,"h":176.2,"l":166.7,"c":176,"v":103680},{"d":"2014-01-31","o":173.3,"h":185.9,"l":169.3,"c":179.4,"v":179300},{"d":"2014-02-03","o":179.8,"h":182.8,"l":167.9,"c":181.2,"v":147240},{"d":"2014-02-04","o":190,"h":198,"l":184.2,"c":188.5,"v":164370},{"d":"2014-02-05","o":181,"h":181.7,"l":167.5,"c":172.2,"v":194350},{"d":"2014-02-06","o":175.1,"h":178.7,"l":164.8,"c":167.7,"v":209050},{"d":"2014-02-07","o":167.3,"h":177.5,"l":160.4,"c":174.7,"v":147260},{"d":"2014-02-10","o":175,"h":177.9,"l":171.3,"c":172.6,"v":65400},{"d":"2014-02-11","o":173.2,"h":174.9,"l":163.4,"c":163.7,"v":152620},{"d":"2014-02-12","o":164,"h":175,"l":162.7,"c":171,"v":330180},{"d":"2014-02-13","o":136.7,"h":159.3,"l":135,"c":159.3,"v":691120},{"d":"2014-02-14","o":157,"h":157,"l":146.1,"c":149,"v":209680},{"d":"2014-02-18","o":148.6,"h":151.7,"l":147,"c":149.7,"v":138440},{"d":"2014-02-19","o":148.6,"h":150.3,"l":141.9,"c":142.9,"v":187860},{"d":"2014-02-20","o":142.9,"h":145.9,"l":140.9,"c":143.8,"v":96050},{"d":"2014-02-21","o":144.5,"h":144.5,"l":139.8,"c":140.3,"v":94220},{"d":"2014-02-24","o":140.1,"h":142.4,"l":137.4,"c":140.7,"v":125820},{"d":"2014-02-25","o":140,"h":148.9,"l":138.5,"c":147.1,"v":106400},{"d":"2014-02-26","o":147.9,"h":150.3,"l":143.5,"c":146,"v":52140},{"d":"2014-02-27","o":146.4,"h":148,"l":143.7,"c":143.7,"v":81060},{"d":"2014-02-28","o":144.3,"h":146.9,"l":137.3,"c":139.1,"v":101800},{"d":"2014-03-03","o":138,"h":138,"l":132.2,"c":134.5,"v":156480},{"d":"2014-03-04","o":135.1,"h":140,"l":134.1,"c":137.2,"v":88450},{"d":"2014-03-05","o":136.9,"h":140.3,"l":134.9,"c":138.4,"v":57840},{"d":"2014-03-06","o":139.6,"h":139.8,"l":132.3,"c":133.2,"v":81090},{"d":"2014-03-07","o":134.1,"h":135.8,"l":129.3,"c":132.3,"v":86180},{"d":"2014-03-10","o":133.9,"h":137,"l":131,"c":132.9,"v":89980},{"d":"2014-03-11","o":133.6,"h":135.7,"l":130.7,"c":131.3,"v":92980},{"d":"2014-03-12","o":130.2,"h":132.8,"l":127.8,"c":130.8,"v":56610},{"d":"2014-03-13","o":130.9,"h":134.9,"l":129,"c":130.9,"v":125220},{"d":"2014-03-14","o":130.8,"h":133.8,"l":129.6,"c":132.5,"v":61270},{"d":"2014-03-17","o":133.3,"h":134.9,"l":131.2,"c":134.1,"v":76000},{"d":"2014-03-18","o":133.9,"h":133.9,"l":131.4,"c":131.8,"v":87050},{"d":"2014-03-19","o":131.6,"h":132.5,"l":129.8,"c":131,"v":79130},{"d":"2014-03-20","o":131,"h":131.5,"l":128.2,"c":130.6,"v":63800},{"d":"2014-03-21","o":131.1,"h":132.5,"l":127.9,"c":129.3,"v":69930},{"d":"2014-03-24","o":129.9,"h":130,"l":121.7,"c":126.2,"v":87370},{"d":"2014-03-25","o":126.9,"h":130.9,"l":123.6,"c":126.5,"v":67410},{"d":"2014-03-26","o":127.3,"h":129,"l":121.1,"c":123,"v":83460},{"d":"2014-03-27","o":122.9,"h":124.2,"l":118.1,"c":120.9,"v":314730},{"d":"2014-03-28","o":121.4,"h":122.4,"l":118.7,"c":119.9,"v":84260},{"d":"2014-03-31","o":120.9,"h":124.9,"l":119.5,"c":121.8,"v":65010},{"d":"2014-04-01","o":122.5,"h":125.6,"l":122.5,"c":125.3,"v":129310},{"d":"2014-04-02","o":125.2,"h":133,"l":124.2,"c":132.3,"v":116250},{"d":"2014-04-03","o":132.1,"h":134.2,"l":121.3,"c":123.9,"v":119220},{"d":"2014-04-04","o":124,"h":126.3,"l":118.6,"c":122.1,"v":135950},{"d":"2014-04-07","o":122,"h":123.3,"l":118.9,"c":121.3,"v":131830},{"d":"2014-04-08","o":121.2,"h":125.5,"l":120.7,"c":123,"v":69470},{"d":"2014-04-09","o":123.7,"h":128.6,"l":122.9,"c":126,"v":58070},{"d":"2014-04-10","o":126.1,"h":126.4,"l":121.7,"c":122.4,"v":75750},{"d":"2014-04-11","o":121.5,"h":123.2,"l":116.1,"c":117.8,"v":120850},{"d":"2014-04-14","o":118.8,"h":125,"l":117.5,"c":122.5,"v":142880},{"d":"2014-04-15","o":122.6,"h":126.4,"l":118.5,"c":123.5,"v":130330},{"d":"2014-04-16","o":124.7,"h":125.8,"l":121.5,"c":123.5,"v":43890},{"d":"2014-04-17","o":123.4,"h":127.5,"l":122.8,"c":123.5,"v":57830},{"d":"2014-04-21","o":123.4,"h":124.4,"l":119.3,"c":123.1,"v":127010},{"d":"2014-04-22","o":123.7,"h":130.4,"l":123.5,"c":129,"v":198750},{"d":"2014-04-23","o":128.6,"h":132.3,"l":125,"c":128.2,"v":183100},{"d":"2014-04-24","o":145.4,"h":146.5,"l":128.1,"c":129.8,"v":524810},{"d":"2014-04-25","o":129.9,"h":130.1,"l":117,"c":117.6,"v":204240},{"d":"2014-04-28","o":117.7,"h":117.9,"l":105.6,"c":108.9,"v":224520},{"d":"2014-04-29","o":108.9,"h":112.8,"l":106.2,"c":111.5,"v":103680},{"d":"2014-04-30","o":108.2,"h":113.6,"l":107.4,"c":113.1,"v":98530},{"d":"2014-05-01","o":113,"h":117.2,"l":111.5,"c":112.3,"v":93840},{"d":"2014-05-02","o":112.8,"h":114.5,"l":111.7,"c":112.4,"v":67570},{"d":"2014-05-05","o":111.4,"h":112.7,"l":110.2,"c":111.9,"v":51300},{"d":"2014-05-06","o":111.2,"h":113.5,"l":107,"c":107,"v":66520},{"d":"2014-05-07","o":107.5,"h":108.2,"l":98.5,"c":102.3,"v":184290},{"d":"2014-05-08","o":101.8,"h":105.2,"l":100.2,"c":101,"v":169720},{"d":"2014-05-09","o":100.5,"h":103,"l":99.6,"c":100.7,"v":85490},{"d":"2014-05-12","o":100.9,"h":104.6,"l":100.9,"c":103.8,"v":138640},{"d":"2014-05-13","o":103.7,"h":105,"l":99.5,"c":100,"v":134930},{"d":"2014-05-14","o":100,"h":101.3,"l":98.8,"c":99,"v":96140},{"d":"2014-05-15","o":98.3,"h":101.2,"l":96,"c":100.7,"v":130810},{"d":"2014-05-16","o":100.9,"h":101.3,"l":98,"c":99.9,"v":49040},{"d":"2014-05-19","o":99.3,"h":101.1,"l":98.1,"c":99,"v":105860},{"d":"2014-05-20","o":98.6,"h":99.7,"l":96.6,"c":98.8,"v":68140},{"d":"2014-05-21","o":99.1,"h":102.1,"l":99,"c":101.4,"v":67970},{"d":"2014-05-22","o":101.5,"h":103.9,"l":100.4,"c":102.9,"v":72570},{"d":"2014-05-23","o":102.5,"h":103.7,"l":101.3,"c":103.6,"v":111130},{"d":"2014-05-27","o":104.2,"h":106.9,"l":104,"c":106,"v":82170},{"d":"2014-05-28","o":106.1,"h":108.8,"l":104.6,"c":107,"v":48450},{"d":"2014-05-29","o":107.7,"h":108.4,"l":106.4,"c":108.3,"v":50750},{"d":"2014-05-30","o":108.5,"h":109.4,"l":106,"c":106.5,"v":53100},{"d":"2014-06-02","o":107.2,"h":108,"l":97.9,"c":99.1,"v":100140},{"d":"2014-06-03","o":99.4,"h":100.4,"l":97.7,"c":100,"v":67170},{"d":"2014-06-04","o":99.4,"h":100.5,"l":97.9,"c":100.3,"v":53830},{"d":"2014-06-05","o":100.7,"h":102,"l":99.6,"c":101,"v":72180},{"d":"2014-06-06","o":109.4,"h":117,"l":106.5,"c":112.1,"v":499090},{"d":"2014-06-09","o":112.5,"h":116.8,"l":110.6,"c":116.4,"v":155310},{"d":"2014-06-10","o":116.7,"h":117.9,"l":110.5,"c":114.9,"v":159940},{"d":"2014-06-11","o":120.1,"h":125.5,"l":115,"c":123.9,"v":219670},{"d":"2014-06-12","o":123,"h":128.4,"l":122.2,"c":124.2,"v":256390},{"d":"2014-06-13","o":128.3,"h":130.4,"l":123.1,"c":124.1,"v":224300},{"d":"2014-06-16","o":123.3,"h":125,"l":120.4,"c":120.9,"v":138650},{"d":"2014-06-17","o":120.6,"h":125.2,"l":120.6,"c":124.1,"v":127370},{"d":"2014-06-18","o":123.7,"h":124.1,"l":119.6,"c":121.4,"v":80990},{"d":"2014-06-19","o":122,"h":122.4,"l":117.4,"c":120.2,"v":67520},{"d":"2014-06-20","o":120.8,"h":121.9,"l":117.7,"c":119.1,"v":77030},{"d":"2014-06-23","o":119.3,"h":121.9,"l":116.2,"c":121.2,"v":87110},{"d":"2014-06-24","o":121.2,"h":124.1,"l":117,"c":117.2,"v":90490},{"d":"2014-06-25","o":117,"h":119.5,"l":114.2,"c":119.3,"v":75140},{"d":"2014-06-26","o":119,"h":119.9,"l":116.1,"c":119.8,"v":74890},{"d":"2014-06-27","o":119.7,"h":122.2,"l":117.8,"c":119.5,"v":124290},{"d":"2014-06-30","o":119,"h":120.4,"l":116.8,"c":119.4,"v":73230},{"d":"2014-07-01","o":119.9,"h":124.6,"l":119.8,"c":123.8,"v":72950},{"d":"2014-07-02","o":123.4,"h":126.5,"l":122.5,"c":126.2,"v":105230},{"d":"2014-07-03","o":126.3,"h":126.4,"l":121.8,"c":123.1,"v":54650},{"d":"2014-07-07","o":122.4,"h":122.5,"l":118,"c":118.2,"v":77300},{"d":"2014-07-08","o":117.8,"h":118.5,"l":108,"c":109.4,"v":140810},{"d":"2014-07-09","o":109.5,"h":111.1,"l":105.7,"c":107.4,"v":65180},{"d":"2014-07-10","o":105.5,"h":109,"l":102.1,"c":106.2,"v":106110},{"d":"2014-07-11","o":105.9,"h":107.4,"l":103.1,"c":105,"v":71030},{"d":"2014-07-14","o":106.4,"h":107.3,"l":103.1,"c":106,"v":68410},{"d":"2014-07-15","o":106.3,"h":107.3,"l":103.6,"c":106.2,"v":57870},{"d":"2014-07-16","o":106.7,"h":107.4,"l":103.8,"c":105,"v":59030},{"d":"2014-07-17","o":104.6,"h":106.7,"l":103.3,"c":103.6,"v":108390},{"d":"2014-07-18","o":104,"h":104.1,"l":100.5,"c":101.9,"v":115300},{"d":"2014-07-21","o":101.3,"h":102.5,"l":99.2,"c":101.1,"v":90880},{"d":"2014-07-22","o":101.6,"h":107.4,"l":100.2,"c":105.9,"v":117080},{"d":"2014-07-23","o":106.2,"h":106.8,"l":101.2,"c":101.7,"v":225480},{"d":"2014-07-24","o":80.7,"h":85.9,"l":77.7,"c":82.1,"v":1377090},{"d":"2014-07-25","o":81,"h":83.9,"l":80.2,"c":82.1,"v":228880},{"d":"2014-07-28","o":82.4,"h":83.9,"l":80.8,"c":82.2,"v":151060},{"d":"2014-07-29","o":83.6,"h":85.4,"l":82.5,"c":83.8,"v":180450},{"d":"2014-07-30","o":84.7,"h":86.2,"l":84,"c":85.8,"v":143910},{"d":"2014-07-31","o":84.9,"h":86,"l":83.3,"c":83.3,"v":160720},{"d":"2014-08-01","o":83.4,"h":84.4,"l":78.6,"c":80.3,"v":143000},{"d":"2014-08-04","o":80.1,"h":82,"l":79.9,"c":80.2,"v":83390},{"d":"2014-08-05","o":79.5,"h":80.6,"l":78.7,"c":79.6,"v":131390},{"d":"2014-08-06","o":79.5,"h":81,"l":79,"c":80.1,"v":83510},{"d":"2014-08-07","o":80.3,"h":81,"l":79.1,"c":79.6,"v":65050},{"d":"2014-08-08","o":79.5,"h":80.4,"l":79.4,"c":79.9,"v":61940},{"d":"2014-08-11","o":80.2,"h":82.8,"l":80.2,"c":82.5,"v":59890},{"d":"2014-08-12","o":82.2,"h":82.4,"l":80,"c":81.3,"v":59680},{"d":"2014-08-13","o":81.5,"h":82.5,"l":80.2,"c":80.7,"v":39150},{"d":"2014-08-14","o":80.5,"h":80.6,"l":78.6,"c":80.4,"v":72280},{"d":"2014-08-15","o":81.1,"h":81.1,"l":77.7,"c":78.8,"v":177360},{"d":"2014-08-18","o":79.8,"h":80.3,"l":78.8,"c":79.5,"v":66980},{"d":"2014-08-19","o":79.6,"h":82.2,"l":78.7,"c":79.1,"v":99290},{"d":"2014-08-20","o":78.7,"h":79,"l":76.8,"c":78.3,"v":99000},{"d":"2014-08-21","o":78.4,"h":81,"l":77.7,"c":80.9,"v":74110},{"d":"2014-08-22","o":80.5,"h":81.5,"l":79.4,"c":81.2,"v":72120},{"d":"2014-08-25","o":81.4,"h":81.4,"l":79.5,"c":79.7,"v":76000},{"d":"2014-08-26","o":79.7,"h":79.7,"l":78.1,"c":78.7,"v":75100},{"d":"2014-08-27","o":78.7,"h":79,"l":76.7,"c":77.7,"v":87230},{"d":"2014-08-28","o":77.2,"h":78,"l":75.2,"c":76.1,"v":94990},{"d":"2014-08-29","o":76.1,"h":77.3,"l":75.8,"c":76.7,"v":69560},{"d":"2014-09-02","o":79.5,"h":79.5,"l":76.7,"c":78,"v":97430},{"d":"2014-09-03","o":78.2,"h":78.4,"l":76,"c":76.7,"v":72810},{"d":"2014-09-04","o":76.7,"h":77,"l":75.8,"c":76.4,"v":92290},{"d":"2014-09-05","o":76,"h":76.2,"l":75.4,"c":75.9,"v":61720},{"d":"2014-09-08","o":75.7,"h":76.8,"l":75.6,"c":76.3,"v":59800},{"d":"2014-09-09","o":76,"h":76.8,"l":75.8,"c":76.2,"v":45150},{"d":"2014-09-10","o":76.1,"h":76.9,"l":75.7,"c":76.6,"v":72210},{"d":"2014-09-11","o":76.1,"h":76.7,"l":75.8,"c":76.2,"v":70840},{"d":"2014-09-12","o":76,"h":78.3,"l":75.9,"c":77.7,"v":126730},{"d":"2014-09-15","o":77.9,"h":78.5,"l":74.5,"c":74.9,"v":68020},{"d":"2014-09-16","o":74.8,"h":75.6,"l":73.7,"c":74.3,"v":101990},{"d":"2014-09-17","o":74.8,"h":74.9,"l":71.8,"c":71.9,"v":76680},{"d":"2014-09-18","o":72,"h":73.4,"l":70.8,"c":71.5,"v":109440},{"d":"2014-09-19","o":71.7,"h":72.8,"l":70.4,"c":71.1,"v":124300},{"d":"2014-09-22","o":70.5,"h":71.8,"l":64.6,"c":67.1,"v":161160},{"d":"2014-09-23","o":67,"h":67.9,"l":66,"c":66.3,"v":77690},{"d":"2014-09-24","o":66.2,"h":68.5,"l":65.6,"c":68.1,"v":72010},{"d":"2014-09-25","o":67.7,"h":68.3,"l":65.2,"c":66.6,"v":143070},{"d":"2014-09-26","o":66.8,"h":67,"l":65,"c":65.8,"v":43940},{"d":"2014-09-29","o":65,"h":66.9,"l":63.8,"c":65.2,"v":42190},{"d":"2014-09-30","o":65,"h":65.5,"l":62.8,"c":63.7,"v":105950},{"d":"2014-10-01","o":76.5,"h":87.3,"l":73.8,"c":75.9,"v":1065070},{"d":"2014-10-02","o":75.6,"h":76.7,"l":71.1,"c":76.1,"v":225260},{"d":"2014-10-03","o":77.2,"h":82.8,"l":76.3,"c":81.8,"v":273860},{"d":"2014-10-06","o":81.9,"h":82.8,"l":78.6,"c":81,"v":148440},{"d":"2014-10-07","o":80.6,"h":81.2,"l":77.3,"c":78,"v":99750},{"d":"2014-10-08","o":77.6,"h":78.6,"l":74.8,"c":77.3,"v":96330},{"d":"2014-10-09","o":77,"h":79.7,"l":74.8,"c":77.6,"v":128810},{"d":"2014-10-10","o":77.3,"h":78.1,"l":73.8,"c":75.6,"v":96330},{"d":"2014-10-13","o":75.1,"h":79.8,"l":75.1,"c":78.1,"v":103150},{"d":"2014-10-14","o":78.7,"h":82.5,"l":78.3,"c":82.4,"v":145530},{"d":"2014-10-15","o":81.7,"h":85,"l":79.6,"c":84,"v":147180},{"d":"2014-10-16","o":82.5,"h":86.3,"l":82,"c":84.9,"v":71700},{"d":"2014-10-17","o":85.3,"h":86.9,"l":83.1,"c":83.6,"v":90800},{"d":"2014-10-20","o":83.4,"h":88.3,"l":83.4,"c":86.8,"v":166680},{"d":"2014-10-21","o":87.3,"h":89,"l":82.3,"c":82.8,"v":232900},{"d":"2014-10-22","o":77,"h":80.1,"l":66.2,"c":66.7,"v":604330},{"d":"2014-10-23","o":64.8,"h":68.2,"l":63.8,"c":68.1,"v":269200},{"d":"2014-10-24","o":66.8,"h":67.9,"l":61.7,"c":65.2,"v":370820},{"d":"2014-10-27","o":65.5,"h":68,"l":64.6,"c":66.5,"v":189640},{"d":"2014-10-28","o":68.4,"h":72,"l":66.8,"c":67.5,"v":166550},{"d":"2014-10-29","o":67.4,"h":67.5,"l":63.8,"c":65.8,"v":172150},{"d":"2014-10-30","o":65.5,"h":67,"l":64.2,"c":66.4,"v":92150},{"d":"2014-10-31","o":67.3,"h":69.8,"l":66.6,"c":69.7,"v":93880},{"d":"2014-11-03","o":69.5,"h":69.5,"l":65,"c":65.2,"v":124280},{"d":"2014-11-04","o":65.2,"h":67.9,"l":65,"c":65.6,"v":78060},{"d":"2014-11-05","o":65.9,"h":67.1,"l":64.3,"c":65.7,"v":147890},{"d":"2014-11-06","o":65.6,"h":67.4,"l":63.7,"c":64.5,"v":105350},{"d":"2014-11-07","o":64.4,"h":67.5,"l":63.1,"c":66.1,"v":86770},{"d":"2014-11-10","o":65.9,"h":66.8,"l":63.7,"c":65.2,"v":92220},{"d":"2014-11-11","o":64.8,"h":65.2,"l":62.7,"c":62.9,"v":91090},{"d":"2014-11-12","o":62.7,"h":63,"l":60.7,"c":62.9,"v":84430},{"d":"2014-11-13","o":62.8,"h":63.9,"l":59,"c":59.7,"v":183280},{"d":"2014-11-14","o":59.5,"h":61.7,"l":58.9,"c":61.1,"v":129150},{"d":"2014-11-17","o":61.2,"h":62.3,"l":59.1,"c":59.6,"v":81910},{"d":"2014-11-18","o":59.6,"h":60,"l":56.9,"c":57.3,"v":115780},{"d":"2014-11-19","o":57.9,"h":58.8,"l":55.7,"c":56.6,"v":131250},{"d":"2014-11-20","o":56.3,"h":58.2,"l":55.5,"c":57.8,"v":106830},{"d":"2014-11-21","o":58.9,"h":59.5,"l":58.1,"c":58.3,"v":46520},{"d":"2014-11-24","o":58.7,"h":62.5,"l":58.3,"c":62.1,"v":91350},{"d":"2014-11-25","o":61.8,"h":61.8,"l":58.5,"c":60.1,"v":91010},{"d":"2014-11-26","o":59.8,"h":60.4,"l":58.6,"c":59.7,"v":93650},{"d":"2014-11-28","o":59.5,"h":60.6,"l":58.5,"c":59.4,"v":24740},{"d":"2014-12-01","o":59.1,"h":59.5,"l":57.1,"c":58.2,"v":96470},{"d":"2014-12-02","o":58.1,"h":58.5,"l":57.5,"c":58.3,"v":53030},{"d":"2014-12-03","o":58.4,"h":60.1,"l":57.7,"c":59.3,"v":48330},{"d":"2014-12-04","o":59.1,"h":59.3,"l":57.7,"c":58.1,"v":68060},{"d":"2014-12-05","o":58.1,"h":60,"l":58.1,"c":58.6,"v":40980},{"d":"2014-12-08","o":58.2,"h":59,"l":56.7,"c":57.1,"v":70410},{"d":"2014-12-09","o":56.5,"h":61.5,"l":55.4,"c":61.3,"v":124220},{"d":"2014-12-10","o":60.9,"h":61.5,"l":57.7,"c":57.9,"v":88570},{"d":"2014-12-11","o":58,"h":60.5,"l":57.8,"c":58.9,"v":84620},{"d":"2014-12-12","o":58.1,"h":60.3,"l":57.8,"c":59.5,"v":44980},{"d":"2014-12-15","o":60.1,"h":63.7,"l":60,"c":61.6,"v":105560},{"d":"2014-12-16","o":61.3,"h":63.4,"l":59.3,"c":59.6,"v":68190},{"d":"2014-12-17","o":60,"h":68.2,"l":59.1,"c":67,"v":200030},{"d":"2014-12-18","o":67.7,"h":70,"l":66,"c":66.4,"v":131530},{"d":"2014-12-19","o":66.2,"h":68.5,"l":65.9,"c":66.9,"v":92240},{"d":"2014-12-22","o":66.9,"h":69.8,"l":66.8,"c":68.6,"v":73260},{"d":"2014-12-23","o":68.8,"h":69.7,"l":67.2,"c":67.8,"v":79240},{"d":"2014-12-24","o":68.1,"h":68.1,"l":64.5,"c":65.7,"v":52360},{"d":"2014-12-26","o":65.9,"h":67.4,"l":65,"c":66.1,"v":54080},{"d":"2014-12-29","o":66.1,"h":67.3,"l":61.7,"c":63.2,"v":73800},{"d":"2014-12-30","o":62.8,"h":64.3,"l":60.8,"c":62.9,"v":65950},{"d":"2014-12-31","o":63,"h":63.7,"l":61.7,"c":62.3,"v":65320},{"d":"2015-01-02","o":62.6,"h":65.1,"l":61.5,"c":63.9,"v":64310},{"d":"2015-01-05","o":63.6,"h":64.8,"l":61.4,"c":62.5,"v":53020},{"d":"2015-01-06","o":62.2,"h":62.8,"l":59.5,"c":60.6,"v":111260},{"d":"2015-01-07","o":60.8,"h":61.2,"l":58,"c":58.4,"v":87480},{"d":"2015-01-08","o":58.9,"h":61,"l":57.9,"c":58.1,"v":101460},{"d":"2015-01-09","o":58.2,"h":59.4,"l":55.7,"c":56.3,"v":81300},{"d":"2015-01-12","o":56.1,"h":57.9,"l":55,"c":55.8,"v":51660},{"d":"2015-01-13","o":57.5,"h":58.3,"l":55.8,"c":56.7,"v":61240},{"d":"2015-01-14","o":56.2,"h":57.2,"l":55.1,"c":55.8,"v":46430},{"d":"2015-01-15","o":55.8,"h":56,"l":51.6,"c":52.1,"v":83940},{"d":"2015-01-16","o":51.9,"h":53.7,"l":50.7,"c":51.1,"v":59770},{"d":"2015-01-20","o":51,"h":51.9,"l":49.5,"c":49.9,"v":72070},{"d":"2015-01-21","o":51.1,"h":55.5,"l":51,"c":52.6,"v":92600},{"d":"2015-01-22","o":52.7,"h":53.7,"l":52,"c":52.2,"v":55130},{"d":"2015-01-23","o":52.4,"h":53.5,"l":52.2,"c":53.3,"v":35860},{"d":"2015-01-26","o":53.3,"h":54,"l":51.2,"c":51.4,"v":52930},{"d":"2015-01-27","o":50.6,"h":51.1,"l":49.3,"c":49.3,"v":74200},{"d":"2015-01-28","o":49.6,"h":50.3,"l":48.1,"c":48.4,"v":63880},{"d":"2015-01-29","o":48.2,"h":49.1,"l":46.5,"c":47,"v":79170},{"d":"2015-01-30","o":46.1,"h":47.2,"l":45.2,"c":45.9,"v":96060},{"d":"2015-02-02","o":46.1,"h":47.2,"l":43.6,"c":47,"v":101840},{"d":"2015-02-03","o":47.9,"h":49.3,"l":46.7,"c":47.9,"v":85000},{"d":"2015-02-04","o":47.6,"h":49.3,"l":47.6,"c":49.2,"v":35290},{"d":"2015-02-05","o":49.5,"h":51,"l":49.2,"c":50.5,"v":43290},{"d":"2015-02-06","o":50.5,"h":51.1,"l":49.8,"c":49.9,"v":42300},{"d":"2015-02-09","o":49.9,"h":50.2,"l":49.2,"c":49.7,"v":40420},{"d":"2015-02-10","o":50.1,"h":51.4,"l":49.4,"c":50.9,"v":49770},{"d":"2015-02-11","o":51,"h":52.1,"l":49.8,"c":51.5,"v":65240},{"d":"2015-02-12","o":51.7,"h":51.9,"l":47.5,"c":49,"v":115230},{"d":"2015-02-13","o":49.1,"h":50.3,"l":48.4,"c":50.2,"v":67920},{"d":"2015-02-17","o":50.1,"h":51.1,"l":48.5,"c":48.9,"v":183110},{"d":"2015-02-18","o":66,"h":78,"l":64.5,"c":78,"v":2621030},{"d":"2015-02-19","o":75.3,"h":77,"l":70,"c":70.6,"v":821830},{"d":"2015-02-20","o":70.3,"h":73,"l":67.2,"c":67.3,"v":382370},{"d":"2015-02-23","o":67.5,"h":69,"l":63.4,"c":66.2,"v":357110},{"d":"2015-02-24","o":66.1,"h":69.5,"l":65.4,"c":65.8,"v":190550},{"d":"2015-02-25","o":65.8,"h":69.2,"l":65.3,"c":67.2,"v":192260},{"d":"2015-02-26","o":67.8,"h":68.6,"l":63.5,"c":63.9,"v":163560},{"d":"2015-02-27","o":64.7,"h":67.9,"l":64.5,"c":67.4,"v":167080},{"d":"2015-03-02","o":67,"h":68,"l":64.2,"c":65,"v":138890},{"d":"2015-03-03","o":64.6,"h":66.9,"l":64.6,"c":64.9,"v":69720},{"d":"2015-03-04","o":65.1,"h":67.7,"l":64.2,"c":66.9,"v":108450},{"d":"2015-03-05","o":66.9,"h":68.5,"l":66.1,"c":67.2,"v":91820},{"d":"2015-03-06","o":67,"h":68.9,"l":66.4,"c":68,"v":87480},{"d":"2015-03-09","o":67.6,"h":68.3,"l":64.7,"c":65.5,"v":68610},{"d":"2015-03-10","o":65,"h":66.4,"l":64.5,"c":65.8,"v":57360},{"d":"2015-03-11","o":65.8,"h":66.2,"l":63.6,"c":64.4,"v":78470},{"d":"2015-03-12","o":64.6,"h":66.5,"l":64.1,"c":65.6,"v":111830},{"d":"2015-03-13","o":65.5,"h":67.9,"l":65.2,"c":65.8,"v":91090},{"d":"2015-03-16","o":65.8,"h":65.8,"l":63.5,"c":64.7,"v":66650},{"d":"2015-03-17","o":64.7,"h":64.9,"l":63.5,"c":64.3,"v":66080},{"d":"2015-03-18","o":64,"h":65.4,"l":61.8,"c":65.1,"v":167590},{"d":"2015-03-19","o":65.2,"h":68.6,"l":65.1,"c":65.5,"v":108070},{"d":"2015-03-20","o":65.5,"h":67.4,"l":65,"c":65.4,"v":72220},{"d":"2015-03-23","o":65.5,"h":67.8,"l":64.8,"c":67.6,"v":95590},{"d":"2015-03-24","o":67.6,"h":68.4,"l":65.5,"c":66.3,"v":68670},{"d":"2015-03-25","o":66.3,"h":67.2,"l":63.6,"c":64.9,"v":113230},{"d":"2015-03-26","o":64.5,"h":65.4,"l":62.4,"c":62.5,"v":88680},{"d":"2015-03-27","o":62.5,"h":64.4,"l":62.5,"c":63.4,"v":60620},{"d":"2015-03-30","o":63.4,"h":63.6,"l":59.4,"c":62,"v":135680},{"d":"2015-03-31","o":61.3,"h":62.4,"l":58.2,"c":58.7,"v":132360},{"d":"2015-04-01","o":58.4,"h":58.7,"l":55.8,"c":56.6,"v":121350},{"d":"2015-04-02","o":56.5,"h":59.6,"l":55.8,"c":59.5,"v":74710},{"d":"2015-04-06","o":58.9,"h":60.5,"l":58.5,"c":59.9,"v":49300},{"d":"2015-04-07","o":60,"h":62.7,"l":60,"c":60.7,"v":98920},{"d":"2015-04-08","o":57.4,"h":58.4,"l":56.1,"c":56.5,"v":133610},{"d":"2015-04-09","o":56.7,"h":57.6,"l":55.7,"c":57.2,"v":88160},{"d":"2015-04-10","o":57.5,"h":57.9,"l":55.1,"c":55.9,"v":71290},{"d":"2015-04-13","o":56,"h":58,"l":55.2,"c":57.1,"v":88000},{"d":"2015-04-14","o":57.2,"h":57.4,"l":55.4,"c":56.2,"v":72150},{"d":"2015-04-15","o":64.4,"h":65,"l":59.5,"c":59.5,"v":406580},{"d":"2015-04-16","o":59,"h":59,"l":54.1,"c":54.5,"v":268810},{"d":"2015-04-17","o":54.5,"h":56.8,"l":53.7,"c":56.6,"v":166290},{"d":"2015-04-20","o":57.5,"h":60.6,"l":56.6,"c":60.4,"v":229880},{"d":"2015-04-21","o":60.2,"h":61.7,"l":58.5,"c":61.5,"v":285110},{"d":"2015-04-22","o":72.7,"h":73.8,"l":63.7,"c":64.6,"v":1164020},{"d":"2015-04-23","o":62.1,"h":64.9,"l":60.7,"c":64,"v":341770},{"d":"2015-04-24","o":64.2,"h":64.3,"l":61.5,"c":61.6,"v":171360},{"d":"2015-04-27","o":61.8,"h":62.8,"l":59.4,"c":60.7,"v":195500},{"d":"2015-04-28","o":60.4,"h":62.3,"l":59.7,"c":62,"v":173240},{"d":"2015-04-29","o":61.8,"h":62.7,"l":61.1,"c":61.6,"v":95160},{"d":"2015-04-30","o":60.8,"h":62,"l":58.1,"c":58.7,"v":167810},{"d":"2015-05-01","o":59.1,"h":59.8,"l":56.4,"c":58.5,"v":142110},{"d":"2015-05-04","o":59.8,"h":61.8,"l":59.2,"c":60.6,"v":152860},{"d":"2015-05-05","o":60.3,"h":61.5,"l":57.7,"c":58.9,"v":119180},{"d":"2015-05-06","o":59.1,"h":59.8,"l":57.9,"c":59.7,"v":88300},{"d":"2015-05-07","o":59.6,"h":60.5,"l":57.3,"c":60,"v":164570},{"d":"2015-05-08","o":60.7,"h":61,"l":59.4,"c":59.8,"v":66940},{"d":"2015-05-11","o":59.8,"h":62.2,"l":58.5,"c":61.8,"v":138000},{"d":"2015-05-12","o":61.2,"h":61.8,"l":59.6,"c":61.1,"v":108600},{"d":"2015-05-13","o":61,"h":61.9,"l":60.8,"c":61.6,"v":78610},{"d":"2015-05-14","o":61.7,"h":62.5,"l":61.2,"c":62.1,"v":76320},{"d":"2015-05-15","o":61.8,"h":64.9,"l":61.7,"c":63.7,"v":113700},{"d":"2015-05-18","o":63.7,"h":64.2,"l":62.3,"c":62.6,"v":134160},{"d":"2015-05-19","o":62.7,"h":63.3,"l":61.9,"c":62.4,"v":66170},{"d":"2015-05-20","o":62.3,"h":62.7,"l":60.7,"c":61.3,"v":94680},{"d":"2015-05-21","o":61.1,"h":63.2,"l":60.9,"c":63.1,"v":91270},{"d":"2015-05-22","o":63.1,"h":63.7,"l":62.3,"c":62.5,"v":57690},{"d":"2015-05-26","o":62.1,"h":62.3,"l":60.6,"c":61.4,"v":63040},{"d":"2015-05-27","o":61.6,"h":64.1,"l":61.2,"c":63.8,"v":93960},{"d":"2015-05-28","o":63.9,"h":64.7,"l":62,"c":64.3,"v":73910},{"d":"2015-05-29","o":64,"h":64.6,"l":62.1,"c":62.7,"v":114110},{"d":"2015-06-01","o":62.8,"h":63.1,"l":61.9,"c":62.4,"v":65980},{"d":"2015-06-02","o":62,"h":63,"l":61.1,"c":61.5,"v":78760},{"d":"2015-06-03","o":61.4,"h":63.3,"l":60.4,"c":63.2,"v":97430},{"d":"2015-06-04","o":63.1,"h":66.5,"l":62.5,"c":64.5,"v":134610},{"d":"2015-06-05","o":64.5,"h":66.4,"l":63.7,"c":66,"v":85010},{"d":"2015-06-08","o":65.6,"h":66.5,"l":62.9,"c":63.5,"v":132010},{"d":"2015-06-09","o":63.1,"h":64.3,"l":62,"c":62.4,"v":77820},{"d":"2015-06-10","o":62.5,"h":64,"l":61.8,"c":62.5,"v":76590},{"d":"2015-06-11","o":62.3,"h":65.1,"l":61.7,"c":64.9,"v":93180},{"d":"2015-06-12","o":64.4,"h":65.1,"l":64,"c":64.7,"v":35720},{"d":"2015-06-15","o":64.2,"h":64.2,"l":62.9,"c":63.3,"v":69260},{"d":"2015-06-16","o":62.9,"h":63,"l":61.7,"c":62.6,"v":54970},{"d":"2015-06-17","o":63,"h":63.8,"l":62.7,"c":63.4,"v":34390},{"d":"2015-06-18","o":63.3,"h":63.7,"l":62.8,"c":63.5,"v":42970},{"d":"2015-06-19","o":63.5,"h":64,"l":62.7,"c":63.4,"v":61900},{"d":"2015-06-22","o":63.7,"h":63.7,"l":62.2,"c":62.3,"v":38640},{"d":"2015-06-23","o":62.1,"h":63.7,"l":60.6,"c":63.7,"v":106590},{"d":"2015-06-24","o":63.4,"h":65.1,"l":63.2,"c":64.3,"v":70550},{"d":"2015-06-25","o":64.3,"h":66,"l":63.9,"c":65.9,"v":80210},{"d":"2015-06-26","o":65.9,"h":65.9,"l":62.1,"c":63.3,"v":186360},{"d":"2015-06-29","o":62,"h":63.4,"l":60.2,"c":61.2,"v":102150},{"d":"2015-06-30","o":61.4,"h":62.8,"l":61.2,"c":61.6,"v":108840},{"d":"2015-07-01","o":61.3,"h":61.7,"l":56.2,"c":56.8,"v":193060},{"d":"2015-07-02","o":57,"h":64.4,"l":56.8,"c":64.1,"v":283720},{"d":"2015-07-06","o":63.6,"h":63.9,"l":60.7,"c":62.6,"v":120480},{"d":"2015-07-07","o":62,"h":63,"l":60.1,"c":61.6,"v":139170},{"d":"2015-07-08","o":60.5,"h":62,"l":59.6,"c":61,"v":110260},{"d":"2015-07-09","o":61.2,"h":62.4,"l":60.1,"c":61.3,"v":113820},{"d":"2015-07-10","o":61.8,"h":62,"l":59.7,"c":60.8,"v":78460},{"d":"2015-07-13","o":60.8,"h":61.6,"l":60.3,"c":60.9,"v":86880},{"d":"2015-07-14","o":60.6,"h":61.3,"l":60.2,"c":61,"v":56000},{"d":"2015-07-15","o":60.7,"h":61,"l":57.9,"c":58.8,"v":66680},{"d":"2015-07-16","o":58.7,"h":59.9,"l":58.3,"c":59.6,"v":54660},{"d":"2015-07-17","o":60.1,"h":61.3,"l":59.9,"c":60.7,"v":71710},{"d":"2015-07-20","o":61.1,"h":61.4,"l":59.3,"c":60.3,"v":79830},{"d":"2015-07-21","o":60,"h":61.2,"l":58.3,"c":60.7,"v":114340},{"d":"2015-07-22","o":47.7,"h":50.4,"l":45.3,"c":45.8,"v":447870},{"d":"2015-07-23","o":45.8,"h":45.8,"l":41.3,"c":41.9,"v":320970},{"d":"2015-07-24","o":41.5,"h":41.7,"l":37.8,"c":41.5,"v":296410},{"d":"2015-07-27","o":41,"h":42.6,"l":37.3,"c":37.6,"v":168390},{"d":"2015-07-28","o":38.5,"h":41.7,"l":38.4,"c":41.6,"v":176940},{"d":"2015-07-29","o":44,"h":45,"l":40.8,"c":43.3,"v":262320},{"d":"2015-07-30","o":46.9,"h":48.9,"l":43.8,"c":48,"v":245210},{"d":"2015-07-31","o":48.3,"h":50.9,"l":47.1,"c":50,"v":165360},{"d":"2015-08-03","o":49.7,"h":49.9,"l":46.2,"c":46.5,"v":141610},{"d":"2015-08-04","o":45.8,"h":46.5,"l":43.1,"c":46.3,"v":136650},{"d":"2015-08-05","o":45.5,"h":48,"l":45.2,"c":46.5,"v":102140},{"d":"2015-08-06","o":46.1,"h":46.5,"l":44,"c":46.2,"v":110630},{"d":"2015-08-07","o":45.6,"h":47.4,"l":45.3,"c":45.8,"v":114770},{"d":"2015-08-10","o":45.6,"h":49.2,"l":45.6,"c":48.9,"v":128260},{"d":"2015-08-11","o":48.1,"h":49.8,"l":46.2,"c":47,"v":75620},{"d":"2015-08-12","o":46.3,"h":46.9,"l":44.8,"c":45.9,"v":92710},{"d":"2015-08-13","o":45.8,"h":47.1,"l":44.1,"c":44.4,"v":68700},{"d":"2015-08-14","o":44.1,"h":44.6,"l":43.6,"c":44,"v":38030},{"d":"2015-08-17","o":44,"h":45.1,"l":43.4,"c":45,"v":47160},{"d":"2015-08-18","o":44.6,"h":45.6,"l":42.8,"c":44.5,"v":101740},{"d":"2015-08-19","o":44.4,"h":45.6,"l":42.9,"c":44.2,"v":108090},{"d":"2015-08-20","o":43.7,"h":44.3,"l":42.5,"c":44.2,"v":70690},{"d":"2015-08-21","o":42.9,"h":46.8,"l":42.9,"c":46.4,"v":185790},{"d":"2015-08-24","o":43.4,"h":49.5,"l":43.4,"c":47.2,"v":181830},{"d":"2015-08-25","o":48.5,"h":49.4,"l":46.7,"c":47.1,"v":84370},{"d":"2015-08-26","o":47.8,"h":48.4,"l":46.6,"c":48.2,"v":72570},{"d":"2015-08-27","o":49,"h":51.2,"l":47.5,"c":50.7,"v":110110},{"d":"2015-08-28","o":50.4,"h":52.4,"l":50.4,"c":52.1,"v":53240},{"d":"2015-08-31","o":52.4,"h":53.8,"l":51.5,"c":52.9,"v":90160},{"d":"2015-09-01","o":51.9,"h":53.6,"l":50.8,"c":50.9,"v":51860},{"d":"2015-09-02","o":51.4,"h":52.2,"l":50.1,"c":51.2,"v":34030},{"d":"2015-09-03","o":51.4,"h":51.9,"l":50.2,"c":50.2,"v":29970},{"d":"2015-09-04","o":50,"h":50.7,"l":49.7,"c":50.4,"v":30280},{"d":"2015-09-08","o":51,"h":52.6,"l":48.8,"c":52.1,"v":45810},{"d":"2015-09-09","o":52.2,"h":53.2,"l":51.4,"c":51.9,"v":41310},{"d":"2015-09-10","o":51.7,"h":52.3,"l":50.9,"c":52.1,"v":37350},{"d":"2015-09-11","o":51.7,"h":52.3,"l":51.3,"c":51.9,"v":25710},{"d":"2015-09-14","o":51.9,"h":52.8,"l":50.6,"c":52.4,"v":32510},{"d":"2015-09-15","o":52.3,"h":53.4,"l":52.2,"c":52.6,"v":40330},{"d":"2015-09-16","o":52.5,"h":53.8,"l":52.4,"c":52.7,"v":48050},{"d":"2015-09-17","o":52.7,"h":52.9,"l":51.7,"c":51.8,"v":46370},{"d":"2015-09-18","o":51.1,"h":52.2,"l":51.1,"c":51.8,"v":48030},{"d":"2015-09-21","o":52,"h":52.3,"l":51.4,"c":51.7,"v":45960},{"d":"2015-09-22","o":51.1,"h":52.3,"l":50.8,"c":51.5,"v":35310},{"d":"2015-09-23","o":51.8,"h":51.8,"l":50.3,"c":51.1,"v":39130},{"d":"2015-09-24","o":51,"h":51.5,"l":50.1,"c":51.5,"v":26040},{"d":"2015-09-25","o":51.9,"h":51.9,"l":49.7,"c":49.9,"v":29330},{"d":"2015-09-28","o":49.8,"h":51.1,"l":49.3,"c":50.6,"v":42710},{"d":"2015-09-29","o":50.6,"h":50.6,"l":49.2,"c":49.5,"v":33400},{"d":"2015-09-30","o":50.2,"h":51.3,"l":49.8,"c":50.4,"v":35920},{"d":"2015-10-01","o":50.4,"h":51.1,"l":49.5,"c":49.8,"v":34770},{"d":"2015-10-02","o":49.5,"h":52.5,"l":49.1,"c":52.5,"v":42790},{"d":"2015-10-05","o":52.9,"h":56.1,"l":50.5,"c":55.6,"v":92640},{"d":"2015-10-06","o":55.7,"h":57,"l":55.5,"c":55.7,"v":43940},{"d":"2015-10-07","o":56.3,"h":56.3,"l":52.6,"c":56,"v":62160},{"d":"2015-10-08","o":56,"h":59.4,"l":53.8,"c":59.3,"v":66230},{"d":"2015-10-09","o":59.4,"h":62.3,"l":59.4,"c":61.5,"v":87310},{"d":"2015-10-12","o":61.5,"h":61.6,"l":57,"c":57.8,"v":32210},{"d":"2015-10-13","o":57.5,"h":61.1,"l":57.1,"c":57.1,"v":60790},{"d":"2015-10-14","o":57.3,"h":59,"l":57,"c":58.4,"v":26930},{"d":"2015-10-15","o":58.3,"h":60.8,"l":58.3,"c":60.5,"v":35260},{"d":"2015-10-16","o":60.8,"h":60.8,"l":59.3,"c":60.4,"v":35640},{"d":"2015-10-19","o":60.4,"h":62.8,"l":59.5,"c":61.9,"v":85580},{"d":"2015-10-20","o":61.6,"h":62.9,"l":61.6,"c":62.3,"v":71800},{"d":"2015-10-21","o":55.2,"h":73.1,"l":52.3,"c":69.4,"v":294860},{"d":"2015-10-22","o":69.5,"h":71.5,"l":63.3,"c":69.9,"v":204030},{"d":"2015-10-23","o":70.6,"h":71,"l":67.8,"c":69.4,"v":133890},{"d":"2015-10-26","o":71.2,"h":80.5,"l":69.4,"c":74.1,"v":251570},{"d":"2015-10-27","o":74,"h":74.7,"l":69.2,"c":70.2,"v":227200},{"d":"2015-10-28","o":70.1,"h":73.5,"l":68.2,"c":71.6,"v":172370},{"d":"2015-10-29","o":71.7,"h":74.4,"l":71.1,"c":73,"v":77700},{"d":"2015-10-30","o":73.3,"h":77.3,"l":73.2,"c":77.3,"v":88910},{"d":"2015-11-02","o":77.2,"h":78.6,"l":75.8,"c":76.7,"v":93160},{"d":"2015-11-03","o":77,"h":78.1,"l":75.7,"c":75.9,"v":86070},{"d":"2015-11-04","o":75.8,"h":76.7,"l":71.5,"c":76.4,"v":179350},{"d":"2015-11-05","o":76.8,"h":77.1,"l":73,"c":75,"v":64010},{"d":"2015-11-06","o":74.5,"h":76,"l":73.9,"c":75.8,"v":52390},{"d":"2015-11-09","o":76.5,"h":81.7,"l":75.9,"c":79.9,"v":116120},{"d":"2015-11-10","o":79.7,"h":79.7,"l":78,"c":78.4,"v":63100},{"d":"2015-11-11","o":78.4,"h":80.2,"l":78.4,"c":79.2,"v":88050},{"d":"2015-11-12","o":88.8,"h":92,"l":87.6,"c":89.7,"v":734330},{"d":"2015-11-13","o":89.7,"h":99.8,"l":89.5,"c":97.9,"v":439220},{"d":"2015-11-16","o":93.8,"h":98.7,"l":93.5,"c":98.3,"v":226830},{"d":"2015-11-17","o":91.7,"h":100.5,"l":90.5,"c":99.6,"v":153170},{"d":"2015-11-18","o":100.3,"h":109,"l":100.3,"c":108.6,"v":196340},{"d":"2015-11-19","o":107.3,"h":109.3,"l":101.6,"c":103,"v":90530},{"d":"2015-11-20","o":100.9,"h":106.4,"l":100.5,"c":105,"v":66740},{"d":"2015-11-23","o":105.6,"h":108,"l":104.6,"c":104.8,"v":69620},{"d":"2015-11-24","o":104,"h":107.6,"l":103.7,"c":106.1,"v":107650},{"d":"2015-11-25","o":105.9,"h":112.5,"l":103.3,"c":107.2,"v":60030},{"d":"2015-11-27","o":107.5,"h":107.7,"l":106.5,"c":107.6,"v":25880},{"d":"2015-11-30","o":108.3,"h":109.2,"l":106.6,"c":108.1,"v":80790},{"d":"2015-12-01","o":108.7,"h":108.9,"l":106.9,"c":107.5,"v":58030},{"d":"2015-12-02","o":107.6,"h":108.2,"l":105.7,"c":105.8,"v":108240},{"d":"2015-12-03","o":106.5,"h":108.5,"l":98,"c":101.5,"v":117670},{"d":"2015-12-04","o":100.9,"h":103.4,"l":99.6,"c":100.3,"v":80820},{"d":"2015-12-07","o":100,"h":101.4,"l":99.6,"c":99.9,"v":57430},{"d":"2015-12-08","o":99.5,"h":100.2,"l":98.5,"c":99.7,"v":32870},{"d":"2015-12-09","o":99.8,"h":101.3,"l":96.1,"c":98.7,"v":31120},{"d":"2015-12-10","o":98.2,"h":100.3,"l":97.6,"c":99.8,"v":25350},{"d":"2015-12-11","o":98.3,"h":98.5,"l":93.3,"c":93.8,"v":37040},{"d":"2015-12-14","o":94,"h":95.5,"l":89.7,"c":90.7,"v":71800},{"d":"2015-12-15","o":91.4,"h":92.8,"l":90.7,"c":92.4,"v":31400},{"d":"2015-12-16","o":93.5,"h":94.3,"l":91.5,"c":93,"v":38080},{"d":"2015-12-17","o":93.1,"h":95.7,"l":92.1,"c":92.2,"v":19580},{"d":"2015-12-18","o":91.9,"h":94.5,"l":89.9,"c":89.9,"v":69700},{"d":"2015-12-21","o":90.3,"h":93.4,"l":89.9,"c":90.7,"v":28000},{"d":"2015-12-22","o":90.9,"h":92.2,"l":89.8,"c":90.9,"v":18060},{"d":"2015-12-23","o":91.3,"h":91.3,"l":87,"c":90,"v":37680},{"d":"2015-12-24","o":89.7,"h":94.8,"l":89.7,"c":94.6,"v":18190},{"d":"2015-12-28","o":93.8,"h":94.9,"l":90.5,"c":93.9,"v":31150},{"d":"2015-12-29","o":94.3,"h":98.4,"l":92.2,"c":93.8,"v":64460},{"d":"2015-12-30","o":93.2,"h":95,"l":91.1,"c":94.5,"v":28420},{"d":"2015-12-31","o":95.5,"h":96.9,"l":91.4,"c":93.5,"v":34830},{"d":"2016-01-04","o":92.7,"h":96.9,"l":91.1,"c":91.3,"v":56970},{"d":"2016-01-05","o":91.7,"h":95.9,"l":88.5,"c":94.9,"v":45510},{"d":"2016-01-06","o":93.9,"h":101.9,"l":92.9,"c":98.6,"v":91050},{"d":"2016-01-07","o":96.8,"h":99,"l":93.3,"c":93.9,"v":73860},{"d":"2016-01-08","o":93.5,"h":94.8,"l":89.2,"c":90.7,"v":68000},{"d":"2016-01-11","o":91.3,"h":94.1,"l":89.8,"c":91.7,"v":65640},{"d":"2016-01-12","o":92.2,"h":93.7,"l":89.6,"c":90.6,"v":63960},{"d":"2016-01-13","o":91.1,"h":92.1,"l":88.4,"c":90.1,"v":74530},{"d":"2016-01-14","o":90.1,"h":91.5,"l":84.4,"c":88.7,"v":99190},{"d":"2016-01-15","o":86.8,"h":89.4,"l":82.9,"c":85.9,"v":74030},{"d":"2016-01-19","o":86.8,"h":87.6,"l":80.6,"c":81.8,"v":42430},{"d":"2016-01-20","o":80.5,"h":83,"l":76.6,"c":81.9,"v":62570},{"d":"2016-01-21","o":81.9,"h":83.3,"l":80.2,"c":80.6,"v":44540},{"d":"2016-01-22","o":82,"h":84.7,"l":78,"c":81.6,"v":90080},{"d":"2016-01-25","o":81,"h":82.6,"l":78.2,"c":79.2,"v":40620},{"d":"2016-01-26","o":79.4,"h":80.6,"l":77.1,"c":80,"v":48280},{"d":"2016-01-27","o":80,"h":80.4,"l":77.5,"c":80,"v":47580},{"d":"2016-01-28","o":80.6,"h":83.2,"l":79.1,"c":83,"v":64110},{"d":"2016-01-29","o":82.9,"h":85.1,"l":82.4,"c":84.9,"v":39120},{"d":"2016-02-01","o":84.7,"h":86.2,"l":83,"c":86,"v":28890},{"d":"2016-02-02","o":85.4,"h":85.7,"l":81.3,"c":83.5,"v":39550},{"d":"2016-02-03","o":87.5,"h":96,"l":85.2,"c":94.8,"v":74390},{"d":"2016-02-04","o":94.2,"h":96.4,"l":92.9,"c":95.3,"v":60280},{"d":"2016-02-05","o":94.5,"h":95.8,"l":92.8,"c":94.4,"v":129000},{"d":"2016-02-08","o":93.6,"h":93.6,"l":85.9,"c":89.2,"v":57220},{"d":"2016-02-09","o":88.1,"h":89.9,"l":86.1,"c":89.4,"v":60380},{"d":"2016-02-10","o":90,"h":93.6,"l":89,"c":91.6,"v":35010},{"d":"2016-02-11","o":90,"h":95.5,"l":89.5,"c":95.2,"v":35860},{"d":"2016-02-12","o":96.3,"h":98.9,"l":94,"c":96.3,"v":88540},{"d":"2016-02-16","o":97.5,"h":98.8,"l":95.4,"c":96,"v":65500},{"d":"2016-02-17","o":96.8,"h":98.4,"l":96.5,"c":97.3,"v":94610},{"d":"2016-02-18","o":97.5,"h":97.8,"l":96,"c":96.6,"v":47370},{"d":"2016-02-19","o":96.5,"h":96.6,"l":90,"c":92,"v":312640},{"d":"2016-02-22","o":92.5,"h":95.5,"l":92.3,"c":93.4,"v":62950},{"d":"2016-02-23","o":84.1,"h":87.5,"l":80.3,"c":81.4,"v":124670},{"d":"2016-02-24","o":80.8,"h":85.4,"l":80.7,"c":83.4,"v":96240},{"d":"2016-02-25","o":83.9,"h":86.1,"l":81.6,"c":82.8,"v":37070},{"d":"2016-02-26","o":83.9,"h":88.6,"l":81,"c":88.2,"v":39140},{"d":"2016-02-29","o":88,"h":93,"l":82,"c":92.3,"v":55470},{"d":"2016-03-01","o":93.5,"h":93.5,"l":83.2,"c":84.5,"v":62490},{"d":"2016-03-02","o":84.8,"h":85.9,"l":82.5,"c":83.8,"v":41860},{"d":"2016-03-03","o":83.9,"h":87.9,"l":81.5,"c":86,"v":58100},{"d":"2016-03-04","o":86.5,"h":86.7,"l":82.1,"c":83,"v":50190},{"d":"2016-03-07","o":82.9,"h":84.2,"l":81.8,"c":83.4,"v":35610},{"d":"2016-03-08","o":83.4,"h":85.9,"l":82,"c":83.7,"v":33670},{"d":"2016-03-09","o":83.7,"h":84.4,"l":82.6,"c":83.1,"v":23070},{"d":"2016-03-10","o":83.6,"h":85,"l":78.9,"c":79.4,"v":38230},{"d":"2016-03-11","o":80.3,"h":82.2,"l":79.4,"c":81.7,"v":33170},{"d":"2016-03-14","o":81.8,"h":83.7,"l":81.1,"c":83.5,"v":16770},{"d":"2016-03-15","o":83,"h":83.3,"l":78.3,"c":78.9,"v":47000},{"d":"2016-03-16","o":78.3,"h":80.4,"l":77.7,"c":79.4,"v":26610},{"d":"2016-03-17","o":79.5,"h":82.3,"l":77.7,"c":81.3,"v":50420},{"d":"2016-03-18","o":81.9,"h":84.4,"l":79.5,"c":82.9,"v":56170},{"d":"2016-03-21","o":82.9,"h":83.8,"l":80.1,"c":80.7,"v":21300},{"d":"2016-03-22","o":80.6,"h":81,"l":79.1,"c":80.6,"v":21770},{"d":"2016-03-23","o":80.7,"h":81.4,"l":78.1,"c":80.6,"v":27840},{"d":"2016-03-24","o":80.5,"h":81.1,"l":79.2,"c":80.1,"v":18580},{"d":"2016-03-28","o":80,"h":80.7,"l":78.8,"c":80.1,"v":16350},{"d":"2016-03-29","o":80,"h":82.9,"l":78.4,"c":82.4,"v":48520},{"d":"2016-03-30","o":83.3,"h":86,"l":81.9,"c":84,"v":25780},{"d":"2016-03-31","o":83.9,"h":83.9,"l":80.1,"c":80.7,"v":28480},{"d":"2016-04-01","o":80,"h":82.2,"l":78.5,"c":81.8,"v":29060},{"d":"2016-04-04","o":82.1,"h":90.6,"l":81.6,"c":87.4,"v":50360},{"d":"2016-04-05","o":86.8,"h":88,"l":83.1,"c":83.7,"v":39370},{"d":"2016-04-06","o":83.9,"h":85.2,"l":82.8,"c":84.2,"v":21430},{"d":"2016-04-07","o":83.4,"h":84.1,"l":80.7,"c":81.5,"v":19190},{"d":"2016-04-08","o":82.5,"h":82.5,"l":79.1,"c":80.8,"v":30390},{"d":"2016-04-11","o":81.5,"h":82.2,"l":79.1,"c":79.4,"v":74310},{"d":"2016-04-12","o":79.6,"h":83,"l":79,"c":80.9,"v":32900},{"d":"2016-04-13","o":80.8,"h":80.8,"l":78.8,"c":79.7,"v":68390},{"d":"2016-04-14","o":79.7,"h":79.7,"l":77.8,"c":78,"v":35690},{"d":"2016-04-15","o":78,"h":80.4,"l":77.7,"c":79,"v":32670},{"d":"2016-04-18","o":78.6,"h":82.2,"l":78.5,"c":80,"v":33010},{"d":"2016-04-19","o":80.3,"h":80.8,"l":77.3,"c":77.5,"v":47960},{"d":"2016-04-20","o":68,"h":83.5,"l":68,"c":81.3,"v":173480},{"d":"2016-04-21","o":80.8,"h":84,"l":78.6,"c":81.3,"v":51060},{"d":"2016-04-22","o":81.2,"h":83.3,"l":80.6,"c":82.5,"v":19110},{"d":"2016-04-25","o":82.2,"h":83.5,"l":81.2,"c":82.8,"v":27650},{"d":"2016-04-26","o":82.7,"h":83.4,"l":80.9,"c":83,"v":48560},{"d":"2016-04-27","o":83.5,"h":85.6,"l":83.2,"c":84.5,"v":21200},{"d":"2016-04-28","o":85,"h":89.5,"l":84.9,"c":87.4,"v":38580},{"d":"2016-04-29","o":87.5,"h":89,"l":87.2,"c":87.5,"v":26020},{"d":"2016-05-02","o":88,"h":90,"l":86.6,"c":89.7,"v":42560},{"d":"2016-05-03","o":89.3,"h":89.5,"l":87,"c":87.5,"v":23420},{"d":"2016-05-04","o":87,"h":88.1,"l":85.1,"c":87.9,"v":47100},{"d":"2016-05-05","o":88,"h":88.8,"l":85.3,"c":86.1,"v":17540},{"d":"2016-05-06","o":86.1,"h":88.7,"l":84.9,"c":86.4,"v":30170},{"d":"2016-05-09","o":86,"h":89.6,"l":85.7,"c":88.8,"v":24350},{"d":"2016-05-10","o":89.2,"h":91.9,"l":87.6,"c":89.5,"v":68890},{"d":"2016-05-11","o":89.1,"h":89.1,"l":87,"c":87.1,"v":13440},{"d":"2016-05-12","o":87.2,"h":87.7,"l":84.8,"c":85.4,"v":28250},{"d":"2016-05-13","o":84.9,"h":86.8,"l":83.8,"c":85.9,"v":21860},{"d":"2016-05-16","o":86.3,"h":89.3,"l":85.9,"c":87.4,"v":15680},{"d":"2016-05-17","o":87.6,"h":88,"l":84.8,"c":85.5,"v":23940},{"d":"2016-05-18","o":85.1,"h":87.3,"l":84,"c":85.8,"v":17040},{"d":"2016-05-19","o":85.1,"h":87.2,"l":84.4,"c":85.1,"v":18710},{"d":"2016-05-20","o":85.7,"h":88.1,"l":84.6,"c":88.1,"v":23970},{"d":"2016-05-23","o":88,"h":89.8,"l":85.9,"c":86.9,"v":27870},{"d":"2016-05-24","o":87,"h":90,"l":86,"c":87.7,"v":27850},{"d":"2016-05-25","o":88,"h":90.3,"l":86.6,"c":88.1,"v":15530},{"d":"2016-05-26","o":88,"h":88.9,"l":85.1,"c":87.3,"v":22730},{"d":"2016-05-27","o":87.5,"h":88.2,"l":85.2,"c":87.6,"v":14750},{"d":"2016-05-31","o":87.5,"h":88.2,"l":86.1,"c":88,"v":23410},{"d":"2016-06-01","o":87.6,"h":88.1,"l":86.7,"c":88,"v":27070},{"d":"2016-06-02","o":87.8,"h":89.2,"l":87.1,"c":89,"v":22280},{"d":"2016-06-03","o":88.8,"h":89.5,"l":87.5,"c":88.5,"v":24750},{"d":"2016-06-06","o":88.9,"h":88.9,"l":87.7,"c":88.1,"v":27260},{"d":"2016-06-07","o":88.3,"h":89.4,"l":87.8,"c":88.6,"v":18670},{"d":"2016-06-08","o":88.9,"h":89.7,"l":88.1,"c":89.2,"v":12000},{"d":"2016-06-09","o":89.4,"h":89.4,"l":86.8,"c":88.6,"v":22780},{"d":"2016-06-10","o":88.4,"h":88.4,"l":83,"c":83.9,"v":52810},{"d":"2016-06-13","o":84.2,"h":84.6,"l":80,"c":80.1,"v":31360},{"d":"2016-06-14","o":79.5,"h":80.7,"l":76.2,"c":78.2,"v":33000},{"d":"2016-06-15","o":78.6,"h":78.9,"l":76.6,"c":77.8,"v":23860},{"d":"2016-06-16","o":77.2,"h":77.4,"l":74.8,"c":75.8,"v":37020},{"d":"2016-06-17","o":75.5,"h":76.2,"l":73.6,"c":74.1,"v":85460},{"d":"2016-06-20","o":75.2,"h":76.8,"l":74.2,"c":75.1,"v":35520},{"d":"2016-06-21","o":75.4,"h":76.2,"l":73.5,"c":75.7,"v":35330},{"d":"2016-06-22","o":75.7,"h":78,"l":74.2,"c":74.8,"v":21520},{"d":"2016-06-23","o":75.6,"h":76.9,"l":74.7,"c":75.3,"v":18680},{"d":"2016-06-24","o":73.3,"h":74.2,"l":70.5,"c":71,"v":50190},{"d":"2016-06-27","o":70.8,"h":73.8,"l":65.7,"c":65.7,"v":82610},{"d":"2016-06-28","o":66.3,"h":67.7,"l":65.1,"c":65.8,"v":38620},{"d":"2016-06-29","o":66.6,"h":71.7,"l":65,"c":65.5,"v":23950},{"d":"2016-06-30","o":65.9,"h":68.7,"l":64.6,"c":65.1,"v":26270},{"d":"2016-07-01","o":65.3,"h":65.9,"l":64.5,"c":64.9,"v":19950},{"d":"2016-07-05","o":64.4,"h":67,"l":64.4,"c":65.4,"v":24630},{"d":"2016-07-06","o":65,"h":65.3,"l":64.2,"c":65.1,"v":17610},{"d":"2016-07-07","o":65.1,"h":65.6,"l":63.4,"c":63.7,"v":22170},{"d":"2016-07-08","o":64.3,"h":65.7,"l":63.2,"c":64.5,"v":25250},{"d":"2016-07-11","o":64.6,"h":64.6,"l":63.5,"c":63.9,"v":23580},{"d":"2016-07-12","o":64.5,"h":66.6,"l":63.9,"c":66.2,"v":40630},{"d":"2016-07-13","o":70.9,"h":72.9,"l":69.7,"c":70.4,"v":68290},{"d":"2016-07-14","o":70.8,"h":70.8,"l":67.8,"c":68.7,"v":37890},{"d":"2016-07-15","o":69.4,"h":69.4,"l":67,"c":68,"v":24760},{"d":"2016-07-18","o":68.3,"h":68.3,"l":66.6,"c":67.6,"v":21840},{"d":"2016-07-19","o":67.7,"h":69.6,"l":67,"c":69.4,"v":29700},{"d":"2016-07-20","o":69.6,"h":69.6,"l":68.2,"c":68.6,"v":17550},{"d":"2016-07-21","o":68.5,"h":70,"l":67.7,"c":67.8,"v":11230},{"d":"2016-07-22","o":68.4,"h":69.7,"l":67,"c":69.5,"v":13470},{"d":"2016-07-25","o":69.7,"h":74.8,"l":67.4,"c":73,"v":57000},{"d":"2016-07-26","o":73.2,"h":76,"l":72.1,"c":76,"v":36420},{"d":"2016-07-27","o":75.4,"h":85.6,"l":75.1,"c":85,"v":91530},{"d":"2016-07-28","o":85.2,"h":86.2,"l":82.6,"c":84.9,"v":37060},{"d":"2016-07-29","o":84.6,"h":84.8,"l":79.9,"c":80.9,"v":50120},{"d":"2016-08-01","o":81.2,"h":83.2,"l":79.2,"c":81.5,"v":29180},{"d":"2016-08-02","o":81.7,"h":81.7,"l":79.9,"c":80.4,"v":22070},{"d":"2016-08-03","o":80.6,"h":81,"l":79.3,"c":80.1,"v":19460},{"d":"2016-08-04","o":80,"h":82.7,"l":79.6,"c":82.3,"v":25720},{"d":"2016-08-05","o":83.5,"h":84,"l":81.3,"c":83.6,"v":19200},{"d":"2016-08-08","o":84,"h":84,"l":82.6,"c":82.9,"v":14940},{"d":"2016-08-09","o":82.7,"h":84.6,"l":82,"c":84.3,"v":18960},{"d":"2016-08-10","o":84.6,"h":85.1,"l":82.7,"c":84.5,"v":33710},{"d":"2016-08-11","o":84.7,"h":86,"l":83.6,"c":84.1,"v":28590},{"d":"2016-08-12","o":83.7,"h":84.4,"l":82.5,"c":83.9,"v":20520},{"d":"2016-08-15","o":84,"h":84.9,"l":82.7,"c":84.1,"v":29150},{"d":"2016-08-16","o":84,"h":84.7,"l":81.3,"c":84.5,"v":23610},{"d":"2016-08-17","o":84.5,"h":86.4,"l":83.5,"c":86.1,"v":49020},{"d":"2016-08-18","o":86.1,"h":90.2,"l":85.4,"c":89.9,"v":38720},{"d":"2016-08-19","o":92.1,"h":101.1,"l":90.7,"c":97,"v":138830},{"d":"2016-08-22","o":97.1,"h":98.4,"l":94.1,"c":97.3,"v":64160},{"d":"2016-08-23","o":97.9,"h":102.7,"l":97.6,"c":99.8,"v":49180},{"d":"2016-08-24","o":99.4,"h":101,"l":99.4,"c":100.1,"v":28870},{"d":"2016-08-25","o":99.4,"h":101.1,"l":99.1,"c":100.2,"v":21550},{"d":"2016-08-26","o":100.2,"h":101.7,"l":99.3,"c":100,"v":34170},{"d":"2016-08-29","o":99.8,"h":102.1,"l":99.2,"c":100.1,"v":14140},{"d":"2016-08-30","o":100.5,"h":101.6,"l":99.8,"c":100.9,"v":13620},{"d":"2016-08-31","o":100.7,"h":101.9,"l":99.8,"c":101.6,"v":21740},{"d":"2016-09-01","o":101.2,"h":102.3,"l":99.9,"c":102,"v":12220},{"d":"2016-09-02","o":102.6,"h":103.7,"l":101.9,"c":103.5,"v":12270},{"d":"2016-09-06","o":104.5,"h":107.6,"l":103.7,"c":106.7,"v":38230},{"d":"2016-09-07","o":106.3,"h":107.2,"l":103.8,"c":104.2,"v":19730},{"d":"2016-09-08","o":104.6,"h":104.6,"l":102.8,"c":103.9,"v":12430},{"d":"2016-09-09","o":102.8,"h":106.4,"l":98.4,"c":98.4,"v":48480},{"d":"2016-09-12","o":97.5,"h":100.1,"l":95.1,"c":100,"v":18310},{"d":"2016-09-13","o":99.6,"h":100.8,"l":99.1,"c":99.8,"v":20540},{"d":"2016-09-14","o":99.2,"h":101.9,"l":98.2,"c":100.2,"v":14670},{"d":"2016-09-15","o":100.5,"h":102.3,"l":100,"c":100.6,"v":11220},{"d":"2016-09-16","o":101.1,"h":101.1,"l":99.3,"c":100.1,"v":51980},{"d":"2016-09-19","o":100,"h":101.7,"l":98.5,"c":100.9,"v":17800},{"d":"2016-09-20","o":102,"h":102.5,"l":99.2,"c":99.5,"v":21140},{"d":"2016-09-21","o":99.3,"h":101.6,"l":99,"c":101.1,"v":10410},{"d":"2016-09-22","o":101.4,"h":104.7,"l":99.7,"c":103.7,"v":28570},{"d":"2016-09-23","o":104.1,"h":104.1,"l":101.1,"c":102.5,"v":24100},{"d":"2016-09-26","o":101.6,"h":102.4,"l":100.2,"c":100.5,"v":17390},{"d":"2016-09-27","o":101,"h":103.5,"l":100.3,"c":102.6,"v":184420},{"d":"2016-09-28","o":102.9,"h":105.1,"l":102,"c":103.7,"v":16060},{"d":"2016-09-29","o":103.8,"h":104.4,"l":101.8,"c":101.9,"v":14930},{"d":"2016-09-30","o":101.9,"h":102.5,"l":98.9,"c":99.1,"v":34650},{"d":"2016-10-03","o":99.9,"h":99.9,"l":94.3,"c":96.9,"v":22930},{"d":"2016-10-04","o":97.4,"h":97.6,"l":95.7,"c":96.9,"v":12710},{"d":"2016-10-05","o":96.9,"h":97.6,"l":95.3,"c":97.5,"v":19340},{"d":"2016-10-06","o":96.7,"h":97.3,"l":95.6,"c":95.7,"v":9410},{"d":"2016-10-07","o":95.4,"h":96.9,"l":90.8,"c":91.5,"v":22310},{"d":"2016-10-10","o":93.7,"h":94.8,"l":91.8,"c":92.2,"v":12670},{"d":"2016-10-11","o":91.6,"h":92.4,"l":86.5,"c":88.7,"v":33370},{"d":"2016-10-12","o":89,"h":92.3,"l":88.1,"c":91.1,"v":22060},{"d":"2016-10-13","o":90.8,"h":90.8,"l":88.1,"c":89,"v":17070},{"d":"2016-10-14","o":89.2,"h":91.5,"l":87.6,"c":87.8,"v":11890},{"d":"2016-10-17","o":87.6,"h":88.5,"l":85.7,"c":85.7,"v":14450},{"d":"2016-10-18","o":86.3,"h":86.4,"l":82.2,"c":83.5,"v":35830},{"d":"2016-10-19","o":83.6,"h":84.9,"l":81.7,"c":82.3,"v":19730},{"d":"2016-10-20","o":81.4,"h":82.3,"l":80.4,"c":80.9,"v":10300},{"d":"2016-10-21","o":80,"h":81.5,"l":80,"c":80.5,"v":11490},{"d":"2016-10-24","o":80.9,"h":82,"l":78.6,"c":79.4,"v":21560},{"d":"2016-10-25","o":79.6,"h":79.6,"l":77.9,"c":78.1,"v":17290},{"d":"2016-10-26","o":77.4,"h":79,"l":75.3,"c":75.6,"v":16790},{"d":"2016-10-27","o":75.6,"h":77,"l":74.6,"c":76,"v":18270},{"d":"2016-10-28","o":75.7,"h":78.4,"l":75.4,"c":78.3,"v":20070},{"d":"2016-10-31","o":78.3,"h":79.5,"l":75.7,"c":77,"v":33760},{"d":"2016-11-01","o":84.4,"h":84.4,"l":73.8,"c":75.7,"v":165140},{"d":"2016-11-02","o":73.8,"h":81.3,"l":69.9,"c":75.9,"v":251240},{"d":"2016-11-03","o":74.8,"h":76.6,"l":72.5,"c":75.4,"v":62850},{"d":"2016-11-04","o":75.1,"h":78.2,"l":75.1,"c":77.9,"v":41340},{"d":"2016-11-07","o":78.6,"h":79.9,"l":74.6,"c":75.3,"v":54270},{"d":"2016-11-08","o":75.5,"h":76.1,"l":73.2,"c":75,"v":44340},{"d":"2016-11-09","o":73.6,"h":77.8,"l":73.6,"c":77.1,"v":28700},{"d":"2016-11-10","o":78.2,"h":79.1,"l":75.5,"c":77.2,"v":36070},{"d":"2016-11-11","o":77.3,"h":82.7,"l":76.7,"c":82.2,"v":38100},{"d":"2016-11-14","o":83,"h":86.2,"l":82.7,"c":85.6,"v":49410},{"d":"2016-11-15","o":85.4,"h":87.2,"l":83.8,"c":86.7,"v":40010},{"d":"2016-11-16","o":86,"h":87.4,"l":84.6,"c":85.8,"v":42100},{"d":"2016-11-17","o":86.3,"h":86.9,"l":84.7,"c":86,"v":24100},{"d":"2016-11-18","o":86.1,"h":88.6,"l":85.1,"c":88.3,"v":23880},{"d":"2016-11-21","o":88.3,"h":89.3,"l":87.2,"c":89.2,"v":22150},{"d":"2016-11-22","o":89.6,"h":89.9,"l":87.4,"c":89.8,"v":27540},{"d":"2016-11-23","o":89.2,"h":90,"l":87.6,"c":88.9,"v":17280},{"d":"2016-11-25","o":88.9,"h":88.9,"l":86.1,"c":86.6,"v":8900},{"d":"2016-11-28","o":86.5,"h":88,"l":84.8,"c":87.4,"v":26940},{"d":"2016-11-29","o":87.7,"h":88.1,"l":86.7,"c":87.5,"v":22700},{"d":"2016-11-30","o":87.7,"h":88.7,"l":84,"c":85.9,"v":31580},{"d":"2016-12-01","o":86.5,"h":87.3,"l":80.9,"c":81.5,"v":29170},{"d":"2016-12-02","o":82,"h":82.7,"l":79.9,"c":82.3,"v":19690},{"d":"2016-12-05","o":82.9,"h":85.5,"l":82.5,"c":84.2,"v":19540},{"d":"2016-12-06","o":83.8,"h":87.6,"l":83.1,"c":87.6,"v":17690},{"d":"2016-12-07","o":87,"h":90,"l":87,"c":89.8,"v":23340},{"d":"2016-12-08","o":89.4,"h":93.6,"l":88.3,"c":93.5,"v":23120},{"d":"2016-12-09","o":94,"h":95.6,"l":91.5,"c":91.7,"v":30000},{"d":"2016-12-12","o":91.6,"h":91.7,"l":89.1,"c":89.8,"v":20880},{"d":"2016-12-13","o":90.2,"h":92.5,"l":89.3,"c":90.7,"v":12500},{"d":"2016-12-14","o":90,"h":91.1,"l":88.8,"c":89.6,"v":12790},{"d":"2016-12-15","o":89.4,"h":91.2,"l":87.1,"c":90.4,"v":14380},{"d":"2016-12-16","o":90.7,"h":92.7,"l":88.9,"c":90.7,"v":31920},{"d":"2016-12-19","o":91.1,"h":92.1,"l":88,"c":91.6,"v":10420},{"d":"2016-12-20","o":92.3,"h":92.3,"l":88.1,"c":88.4,"v":21250},{"d":"2016-12-21","o":88.6,"h":88.6,"l":84.8,"c":85.5,"v":22270},{"d":"2016-12-22","o":85.6,"h":86,"l":82.6,"c":82.7,"v":14310},{"d":"2016-12-23","o":83.5,"h":84.1,"l":82.3,"c":82.7,"v":10740},{"d":"2016-12-27","o":82.8,"h":86.5,"l":82.6,"c":86.2,"v":16610},{"d":"2016-12-28","o":86.4,"h":86.5,"l":81.8,"c":83.3,"v":14810},{"d":"2016-12-29","o":83.2,"h":85.3,"l":81.1,"c":81.8,"v":11050},{"d":"2016-12-30","o":81.8,"h":83.1,"l":80,"c":82.3,"v":17310},{"d":"2017-01-03","o":83.3,"h":84,"l":80.4,"c":81.3,"v":24770},{"d":"2017-01-04","o":81.3,"h":82,"l":79.2,"c":81.7,"v":19800},{"d":"2017-01-05","o":81.7,"h":83,"l":80.9,"c":81.4,"v":11640},{"d":"2017-01-06","o":81.2,"h":82.4,"l":80.1,"c":80.1,"v":10700},{"d":"2017-01-09","o":79.7,"h":81.5,"l":79.1,"c":80.7,"v":18540},{"d":"2017-01-10","o":80.2,"h":83.5,"l":80,"c":83.2,"v":25830},{"d":"2017-01-11","o":83.6,"h":85,"l":81.4,"c":81.8,"v":18960},{"d":"2017-01-12","o":81.7,"h":82,"l":77.8,"c":78.4,"v":20480},{"d":"2017-01-13","o":79.2,"h":80.6,"l":78.2,"c":79.1,"v":27620},{"d":"2017-01-17","o":77.8,"h":79.6,"l":73.8,"c":74.3,"v":65810},{"d":"2017-01-18","o":75.2,"h":77,"l":74,"c":75.2,"v":32380},{"d":"2017-01-19","o":75.5,"h":76.2,"l":72.5,"c":73.8,"v":39920},{"d":"2017-01-20","o":73.8,"h":74.4,"l":72.9,"c":73.4,"v":31430},{"d":"2017-01-23","o":73.4,"h":73.7,"l":72.1,"c":72.5,"v":50550},{"d":"2017-01-24","o":72.6,"h":73,"l":71.6,"c":72.3,"v":42740},{"d":"2017-01-25","o":73,"h":73.4,"l":71.2,"c":71.5,"v":15180},{"d":"2017-01-26","o":71.3,"h":72,"l":69.8,"c":70.2,"v":22430},{"d":"2017-01-27","o":70.1,"h":71.6,"l":68.8,"c":69.8,"v":21690},{"d":"2017-01-30","o":69.1,"h":69.6,"l":65.2,"c":65.4,"v":89850},{"d":"2017-01-31","o":65.4,"h":65.6,"l":62.2,"c":62.7,"v":98780},{"d":"2017-02-01","o":63.6,"h":66.4,"l":62.1,"c":65.5,"v":52960},{"d":"2017-02-02","o":65.1,"h":65.9,"l":63.9,"c":64.3,"v":36210},{"d":"2017-02-03","o":65,"h":65.9,"l":62.4,"c":64.2,"v":30740},{"d":"2017-02-06","o":64.1,"h":64.7,"l":62.2,"c":63.3,"v":26480},{"d":"2017-02-07","o":63.3,"h":64,"l":62.5,"c":62.6,"v":21020},{"d":"2017-02-08","o":61.9,"h":64.6,"l":61.1,"c":64.5,"v":28480},{"d":"2017-02-09","o":64.6,"h":65.1,"l":63.6,"c":63.8,"v":24200},{"d":"2017-02-10","o":64,"h":64.6,"l":62.5,"c":63,"v":26520},{"d":"2017-02-13","o":62.9,"h":63.8,"l":59.9,"c":60.5,"v":192700},{"d":"2017-02-14","o":60.5,"h":63.3,"l":58.4,"c":63.1,"v":168630},{"d":"2017-02-15","o":67.5,"h":69,"l":57.1,"c":57.4,"v":164430},{"d":"2017-02-16","o":54.9,"h":59.2,"l":52.2,"c":57.8,"v":160600},{"d":"2017-02-17","o":57.4,"h":57.7,"l":54.7,"c":57.6,"v":156290},{"d":"2017-02-21","o":58,"h":60.1,"l":55.8,"c":57.7,"v":90210},{"d":"2017-02-22","o":57.7,"h":58.3,"l":56.2,"c":57,"v":73310},{"d":"2017-02-23","o":57,"h":57,"l":53.4,"c":55.3,"v":107950},{"d":"2017-02-24","o":55.2,"h":56.2,"l":54.2,"c":54.9,"v":52320},{"d":"2017-02-27","o":54.6,"h":56,"l":54.1,"c":55.5,"v":75570},{"d":"2017-02-28","o":55.6,"h":55.6,"l":52.9,"c":53.3,"v":57830},{"d":"2017-03-01","o":53.9,"h":57.4,"l":52.9,"c":54.7,"v":120180},{"d":"2017-03-02","o":58,"h":59.8,"l":56.2,"c":58.1,"v":106410},{"d":"2017-03-03","o":57.7,"h":57.9,"l":54.4,"c":55.3,"v":83140},{"d":"2017-03-06","o":54.8,"h":56.5,"l":52.2,"c":56.1,"v":70790},{"d":"2017-03-07","o":55.8,"h":57.1,"l":54.3,"c":56.2,"v":31430},{"d":"2017-03-08","o":56.1,"h":56.6,"l":54.8,"c":55,"v":35180},{"d":"2017-03-09","o":55,"h":56,"l":54.5,"c":54.6,"v":47360},{"d":"2017-03-10","o":54.7,"h":57,"l":54.6,"c":56.3,"v":42110},{"d":"2017-03-13","o":56.1,"h":57.8,"l":55.4,"c":55.7,"v":24150},{"d":"2017-03-14","o":55.3,"h":55.6,"l":53.4,"c":53.8,"v":43630},{"d":"2017-03-15","o":53.8,"h":55,"l":52.2,"c":54.7,"v":36090},{"d":"2017-03-16","o":54.6,"h":56.9,"l":54.5,"c":56.8,"v":33650},{"d":"2017-03-17","o":56.3,"h":57.2,"l":55.7,"c":56.5,"v":37710},{"d":"2017-03-20","o":56.3,"h":58.3,"l":55.4,"c":58,"v":59620},{"d":"2017-03-21","o":58.5,"h":58.7,"l":55.9,"c":57.1,"v":58990},{"d":"2017-03-22","o":56.8,"h":57.1,"l":54.7,"c":56,"v":51670},{"d":"2017-03-23","o":56,"h":56.6,"l":55.1,"c":55.6,"v":23860},{"d":"2017-03-24","o":56,"h":58.3,"l":55.8,"c":56.5,"v":33890},{"d":"2017-03-27","o":56,"h":57.5,"l":55.3,"c":57,"v":24490},{"d":"2017-03-28","o":57,"h":57.2,"l":55.9,"c":56.2,"v":24290},{"d":"2017-03-29","o":56,"h":57.2,"l":55.2,"c":56.7,"v":21130},{"d":"2017-03-30","o":56.9,"h":57.9,"l":56.1,"c":57.5,"v":26800},{"d":"2017-03-31","o":57.4,"h":57.5,"l":56.3,"c":57,"v":37010},{"d":"2017-04-03","o":57,"h":61.6,"l":57,"c":60.4,"v":174880},{"d":"2017-04-04","o":60.2,"h":62.2,"l":56.7,"c":58,"v":77130},{"d":"2017-04-05","o":58,"h":59.7,"l":57.8,"c":59.1,"v":42910},{"d":"2017-04-06","o":59.2,"h":60.1,"l":58.5,"c":60,"v":33320},{"d":"2017-04-07","o":60,"h":60.5,"l":55.7,"c":55.9,"v":68670},{"d":"2017-04-10","o":56,"h":57.1,"l":54.8,"c":56.1,"v":22650},{"d":"2017-04-11","o":56,"h":56.7,"l":55.4,"c":56.6,"v":27260},{"d":"2017-04-12","o":56.5,"h":57.6,"l":55.3,"c":55.4,"v":31900},{"d":"2017-04-13","o":55.4,"h":55.4,"l":52.8,"c":52.9,"v":37360},{"d":"2017-04-17","o":52.9,"h":55.4,"l":52.9,"c":55.1,"v":38230},{"d":"2017-04-18","o":55,"h":56.8,"l":54,"c":56.1,"v":48080},{"d":"2017-04-19","o":57.2,"h":59.4,"l":57.2,"c":58.4,"v":41420},{"d":"2017-04-20","o":58.7,"h":59.9,"l":57.3,"c":57.7,"v":37820},{"d":"2017-04-21","o":57.5,"h":60,"l":57.2,"c":58.8,"v":29350},{"d":"2017-04-24","o":60,"h":62,"l":59.3,"c":60.6,"v":37480},{"d":"2017-04-25","o":61,"h":61.4,"l":59.3,"c":60.4,"v":34560},{"d":"2017-04-26","o":60.2,"h":61.8,"l":60,"c":60.8,"v":32820},{"d":"2017-04-27","o":61,"h":61.6,"l":59,"c":59.5,"v":29570},{"d":"2017-04-28","o":59.9,"h":59.9,"l":58.3,"c":58.8,"v":25380},{"d":"2017-05-01","o":59,"h":59,"l":57,"c":58.9,"v":56410},{"d":"2017-05-02","o":91.3,"h":99,"l":90,"c":95.1,"v":2646630},{"d":"2017-05-03","o":96.5,"h":105.5,"l":96.3,"c":103.3,"v":634760},{"d":"2017-05-04","o":103.5,"h":106.3,"l":98.3,"c":105.8,"v":197660},{"d":"2017-05-05","o":103.1,"h":109.7,"l":102,"c":107.1,"v":294590},{"d":"2017-05-08","o":107.1,"h":108.7,"l":103.1,"c":108.5,"v":237190},{"d":"2017-05-09","o":107.6,"h":111.4,"l":106.3,"c":111.2,"v":70970},{"d":"2017-05-10","o":111.3,"h":119.6,"l":111.3,"c":117.4,"v":195720},{"d":"2017-05-11","o":116.3,"h":118.5,"l":115,"c":117.3,"v":112080},{"d":"2017-05-12","o":117.4,"h":117.4,"l":113.6,"c":116.3,"v":70070},{"d":"2017-05-15","o":117.2,"h":118.3,"l":114,"c":114.5,"v":92670},{"d":"2017-05-16","o":114.3,"h":118,"l":112.5,"c":117.1,"v":97560},{"d":"2017-05-17","o":115.6,"h":116.8,"l":113.1,"c":114.5,"v":124390},{"d":"2017-05-18","o":114.2,"h":115.9,"l":112.7,"c":114.6,"v":103450},{"d":"2017-05-19","o":114.8,"h":115,"l":112,"c":112.4,"v":102000},{"d":"2017-05-22","o":112.5,"h":117.5,"l":111.8,"c":114.1,"v":63540},{"d":"2017-05-23","o":114.4,"h":116.1,"l":112.9,"c":113.9,"v":92010},{"d":"2017-05-24","o":114.1,"h":118.2,"l":113,"c":118.1,"v":111160},{"d":"2017-05-25","o":118.4,"h":120.7,"l":118.1,"c":119.8,"v":47730},{"d":"2017-05-26","o":119.5,"h":120,"l":117.7,"c":118.3,"v":50180},{"d":"2017-05-30","o":117.8,"h":119.3,"l":115.2,"c":117.1,"v":62250},{"d":"2017-05-31","o":117.5,"h":121.2,"l":115.8,"c":120.4,"v":35590},{"d":"2017-06-01","o":120.6,"h":123.7,"l":119.2,"c":123.1,"v":42620},{"d":"2017-06-02","o":123.8,"h":123.8,"l":121,"c":123.6,"v":32870},{"d":"2017-06-05","o":124,"h":124,"l":119.6,"c":120.1,"v":61230},{"d":"2017-06-06","o":119.9,"h":121,"l":117.4,"c":119.7,"v":34060},{"d":"2017-06-07","o":119.8,"h":121.5,"l":116.3,"c":119.4,"v":35730},{"d":"2017-06-08","o":119.9,"h":121.3,"l":117.6,"c":120.2,"v":21920},{"d":"2017-06-09","o":120.6,"h":123.2,"l":114.4,"c":114.6,"v":65930},{"d":"2017-06-12","o":114.1,"h":117.7,"l":113.3,"c":115.7,"v":25230},{"d":"2017-06-13","o":116,"h":116.9,"l":114.3,"c":115.6,"v":22750},{"d":"2017-06-14","o":116.3,"h":118.6,"l":114.9,"c":117,"v":17920},{"d":"2017-06-15","o":116.3,"h":118.7,"l":115,"c":118.2,"v":14560},{"d":"2017-06-16","o":116.7,"h":122.5,"l":116.7,"c":122,"v":67680},{"d":"2017-06-19","o":121.9,"h":125.9,"l":121.4,"c":122.5,"v":57220},{"d":"2017-06-20","o":122.3,"h":122.7,"l":120.8,"c":121.8,"v":30070},{"d":"2017-06-21","o":122,"h":125.5,"l":121.5,"c":125.1,"v":20080},{"d":"2017-06-22","o":125.4,"h":127.9,"l":122.6,"c":125,"v":46500},{"d":"2017-06-23","o":125.2,"h":125.9,"l":123.5,"c":124.5,"v":26990},{"d":"2017-06-26","o":125.1,"h":126.9,"l":124.7,"c":125.1,"v":50670},{"d":"2017-06-27","o":125.1,"h":126.6,"l":120.9,"c":121.6,"v":72620},{"d":"2017-06-28","o":122.1,"h":129,"l":122.1,"c":128.1,"v":22890},{"d":"2017-06-29","o":127.6,"h":128.8,"l":124.6,"c":126.5,"v":41320},{"d":"2017-06-30","o":126.7,"h":129.9,"l":125.7,"c":127.9,"v":29950},{"d":"2017-07-03","o":129.4,"h":129.8,"l":125,"c":129.1,"v":14670},{"d":"2017-07-05","o":129.7,"h":130,"l":128.3,"c":129,"v":49270},{"d":"2017-07-06","o":127.8,"h":128.4,"l":125.4,"c":126.7,"v":16690},{"d":"2017-07-07","o":126.9,"h":128.2,"l":126.9,"c":127.7,"v":10560},{"d":"2017-07-10","o":127.6,"h":130.2,"l":125.3,"c":127.3,"v":38170},{"d":"2017-07-11","o":126.8,"h":131.3,"l":125,"c":128.1,"v":73430},{"d":"2017-07-12","o":128.9,"h":130.6,"l":125.7,"c":126.7,"v":20810},{"d":"2017-07-13","o":126.7,"h":129.3,"l":125.2,"c":126.4,"v":25920},{"d":"2017-07-14","o":126.4,"h":127.4,"l":124.7,"c":124.8,"v":13480},{"d":"2017-07-17","o":124.8,"h":127,"l":123.4,"c":126.7,"v":27580},{"d":"2017-07-18","o":126.2,"h":128.4,"l":125.7,"c":127.6,"v":40780},{"d":"2017-07-19","o":127.5,"h":127.9,"l":125.6,"c":125.9,"v":33700},{"d":"2017-07-20","o":125.9,"h":126.5,"l":124.2,"c":125.6,"v":23360},{"d":"2017-07-21","o":126.7,"h":127.6,"l":123.5,"c":125.2,"v":24240},{"d":"2017-07-24","o":125.1,"h":127,"l":125,"c":126,"v":27870},{"d":"2017-07-25","o":126,"h":126.7,"l":124.2,"c":125.5,"v":27320},{"d":"2017-07-26","o":122,"h":127.5,"l":119.8,"c":124.8,"v":34460},{"d":"2017-07-27","o":124.5,"h":127,"l":122.4,"c":125.8,"v":17730},{"d":"2017-07-28","o":124.6,"h":127.5,"l":122.5,"c":124.9,"v":11850},{"d":"2017-07-31","o":124.6,"h":124.6,"l":117.6,"c":119.8,"v":58210},{"d":"2017-08-01","o":120,"h":121,"l":117.6,"c":118.8,"v":45920},{"d":"2017-08-02","o":118.5,"h":118.8,"l":115.3,"c":115.5,"v":22130},{"d":"2017-08-03","o":115,"h":132.8,"l":114.6,"c":125.9,"v":121440},{"d":"2017-08-04","o":125.9,"h":127.4,"l":120.6,"c":121.4,"v":26420},{"d":"2017-08-07","o":121.5,"h":123.8,"l":118.6,"c":119.2,"v":12870},{"d":"2017-08-08","o":119.2,"h":120,"l":115.9,"c":117.5,"v":23570},{"d":"2017-08-09","o":116.6,"h":120,"l":116.4,"c":119.9,"v":32700},{"d":"2017-08-10","o":119,"h":119.2,"l":114.8,"c":115.8,"v":62320},{"d":"2017-08-11","o":114.7,"h":118.2,"l":114.5,"c":117.3,"v":22490},{"d":"2017-08-14","o":118.1,"h":119.5,"l":114.2,"c":114.6,"v":19680},{"d":"2017-08-15","o":115.5,"h":116.4,"l":113.7,"c":115,"v":15240},{"d":"2017-08-16","o":118.2,"h":118.2,"l":114.7,"c":116.2,"v":30820},{"d":"2017-08-17","o":115.9,"h":120.1,"l":115.3,"c":118,"v":34080},{"d":"2017-08-18","o":116.1,"h":120.3,"l":115.8,"c":120.2,"v":25300},{"d":"2017-08-21","o":119.9,"h":122.8,"l":119.5,"c":122.1,"v":18470},{"d":"2017-08-22","o":122.4,"h":124.8,"l":121.6,"c":122,"v":33120},{"d":"2017-08-23","o":121,"h":123.6,"l":120.7,"c":123.2,"v":28920},{"d":"2017-08-24","o":123.8,"h":124.5,"l":121.3,"c":123,"v":57660},{"d":"2017-08-25","o":123.1,"h":124,"l":119.7,"c":121.7,"v":65430},{"d":"2017-08-28","o":121.8,"h":122.1,"l":115.7,"c":118.7,"v":26620},{"d":"2017-08-29","o":117.7,"h":120.5,"l":117.2,"c":118.9,"v":37590},{"d":"2017-08-30","o":118.6,"h":118.9,"l":115.1,"c":116,"v":57970},{"d":"2017-08-31","o":116.2,"h":122.6,"l":116.2,"c":121.6,"v":40420},{"d":"2017-09-01","o":121.6,"h":122.9,"l":118,"c":119.7,"v":36450},{"d":"2017-09-05","o":119.8,"h":122.5,"l":116.8,"c":117.9,"v":73270},{"d":"2017-09-06","o":118,"h":120.8,"l":117.4,"c":120.3,"v":40510},{"d":"2017-09-07","o":120.5,"h":122.6,"l":119.6,"c":119.6,"v":28430},{"d":"2017-09-08","o":119.7,"h":122.1,"l":118.9,"c":121.3,"v":16930},{"d":"2017-09-11","o":121.3,"h":125.4,"l":120.7,"c":125.4,"v":22690},{"d":"2017-09-12","o":125.3,"h":125.9,"l":122.1,"c":125.6,"v":23330},{"d":"2017-09-13","o":125.2,"h":127,"l":120.9,"c":123.4,"v":57160},{"d":"2017-09-14","o":123.4,"h":123.4,"l":120.3,"c":121,"v":24980},{"d":"2017-09-15","o":121.4,"h":121.4,"l":116.8,"c":116.8,"v":83150},{"d":"2017-09-18","o":116.8,"h":117.9,"l":114.5,"c":115.9,"v":30760},{"d":"2017-09-19","o":116.3,"h":117.2,"l":112.6,"c":114.3,"v":31850},{"d":"2017-09-20","o":114.8,"h":119.9,"l":114.7,"c":119,"v":35030},{"d":"2017-09-21","o":119,"h":122.1,"l":118.1,"c":122,"v":44250},{"d":"2017-09-22","o":121.7,"h":126.7,"l":120.4,"c":126.3,"v":50850},{"d":"2017-09-25","o":126.2,"h":126.8,"l":121,"c":123.7,"v":162900},{"d":"2017-09-26","o":123.6,"h":124.6,"l":121.2,"c":124,"v":67190},{"d":"2017-09-27","o":124.2,"h":126.1,"l":121.9,"c":125.2,"v":72100},{"d":"2017-09-28","o":124.9,"h":128.2,"l":123.7,"c":128,"v":29620},{"d":"2017-09-29","o":129.2,"h":129.5,"l":122.8,"c":124.6,"v":295090},{"d":"2017-10-02","o":130,"h":137.4,"l":126,"c":127.6,"v":85070},{"d":"2017-10-03","o":128.6,"h":128.6,"l":122.3,"c":125.7,"v":76370},{"d":"2017-10-04","o":125.9,"h":125.9,"l":117,"c":118.1,"v":135860},{"d":"2017-10-05","o":121.4,"h":122.3,"l":115.8,"c":116.6,"v":48010},{"d":"2017-10-06","o":117.6,"h":118.5,"l":115.1,"c":117,"v":37730},{"d":"2017-10-09","o":117,"h":118.2,"l":115.2,"c":115.5,"v":18250},{"d":"2017-10-10","o":115.7,"h":116.3,"l":114.3,"c":115.5,"v":31400},{"d":"2017-10-11","o":119.8,"h":121,"l":118.3,"c":119.3,"v":159440},{"d":"2017-10-12","o":119.1,"h":120.4,"l":117.6,"c":119.3,"v":122770},{"d":"2017-10-13","o":119.3,"h":120.9,"l":116.9,"c":119.3,"v":23250},{"d":"2017-10-16","o":119.6,"h":120.3,"l":116.7,"c":118.5,"v":21840},{"d":"2017-10-17","o":118.8,"h":119.4,"l":116.5,"c":118.1,"v":18580},{"d":"2017-10-18","o":118.2,"h":121.5,"l":117.5,"c":120.4,"v":37790},{"d":"2017-10-19","o":123.9,"h":124,"l":118,"c":120.8,"v":42780},{"d":"2017-10-20","o":121.3,"h":122.2,"l":120,"c":120.4,"v":32180},{"d":"2017-10-23","o":120.4,"h":122.5,"l":118.8,"c":119.9,"v":35780},{"d":"2017-10-24","o":119.7,"h":120.3,"l":117.6,"c":118.7,"v":15890},{"d":"2017-10-25","o":118.6,"h":121.3,"l":117.8,"c":119.1,"v":27890},{"d":"2017-10-26","o":120,"h":121.2,"l":118.3,"c":119.1,"v":20420},{"d":"2017-10-27","o":119.8,"h":122.5,"l":118.6,"c":122.2,"v":37630},{"d":"2017-10-30","o":122.4,"h":122.8,"l":121.3,"c":122.4,"v":24780},{"d":"2017-10-31","o":122.5,"h":127.5,"l":120.5,"c":125,"v":38100},{"d":"2017-11-01","o":125,"h":125.8,"l":122.7,"c":123.7,"v":25000},{"d":"2017-11-02","o":123.7,"h":124.1,"l":120,"c":123.2,"v":42900},{"d":"2017-11-03","o":122.9,"h":124,"l":120.5,"c":121.3,"v":30020},{"d":"2017-11-06","o":120.6,"h":124.3,"l":120,"c":120.9,"v":29030},{"d":"2017-11-07","o":121.2,"h":122.7,"l":118.3,"c":122.2,"v":21840},{"d":"2017-11-08","o":120.8,"h":122.4,"l":112.6,"c":117.4,"v":145710},{"d":"2017-11-09","o":112.9,"h":116.2,"l":105.7,"c":113.2,"v":213130},{"d":"2017-11-10","o":112.6,"h":115.3,"l":110.4,"c":114.5,"v":99780},{"d":"2017-11-13","o":113.5,"h":115.9,"l":109.7,"c":115.7,"v":84880},{"d":"2017-11-14","o":115,"h":119,"l":113.4,"c":118.6,"v":102540},{"d":"2017-11-15","o":117.5,"h":118.3,"l":114.3,"c":117.3,"v":47560},{"d":"2017-11-16","o":117.1,"h":118.7,"l":115.6,"c":117.5,"v":41660},{"d":"2017-11-17","o":116.9,"h":118.8,"l":115.7,"c":118.6,"v":24230},{"d":"2017-11-20","o":119,"h":120.3,"l":117.8,"c":119,"v":25750},{"d":"2017-11-21","o":119,"h":121,"l":117.1,"c":118.7,"v":41870},{"d":"2017-11-22","o":119.2,"h":120.2,"l":118.2,"c":118.8,"v":20920},{"d":"2017-11-24","o":118.8,"h":120.4,"l":116.8,"c":119.8,"v":29770},{"d":"2017-11-27","o":119.9,"h":121.1,"l":117.6,"c":118.1,"v":43920},{"d":"2017-11-28","o":118.9,"h":120.5,"l":117.9,"c":119.3,"v":33150},{"d":"2017-11-29","o":119.9,"h":119.9,"l":112.4,"c":114.5,"v":70350},{"d":"2017-11-30","o":114.6,"h":116.3,"l":113.2,"c":115.8,"v":82470},{"d":"2017-12-01","o":115.7,"h":116.4,"l":112.4,"c":115.1,"v":31280},{"d":"2017-12-04","o":116.3,"h":116.3,"l":109.5,"c":110.9,"v":76280},{"d":"2017-12-05","o":111.3,"h":112.6,"l":107.8,"c":110.2,"v":60110},{"d":"2017-12-06","o":109.6,"h":111.6,"l":105.6,"c":108.5,"v":95010},{"d":"2017-12-07","o":108.7,"h":111.2,"l":107.5,"c":110.5,"v":58240},{"d":"2017-12-08","o":111.5,"h":111.5,"l":109.1,"c":110.4,"v":39710},{"d":"2017-12-11","o":110.4,"h":111.2,"l":105.4,"c":108.1,"v":41510},{"d":"2017-12-12","o":107.8,"h":110.1,"l":105.3,"c":105.5,"v":36870},{"d":"2017-12-13","o":105.4,"h":109,"l":104.3,"c":106,"v":48250},{"d":"2017-12-14","o":106.1,"h":106.3,"l":104.8,"c":105.4,"v":47140},{"d":"2017-12-15","o":105.8,"h":107.4,"l":104.6,"c":106.1,"v":75520},{"d":"2017-12-18","o":107.2,"h":108.8,"l":106.1,"c":107.5,"v":51910},{"d":"2017-12-19","o":107.7,"h":110.3,"l":105.5,"c":108,"v":44510},{"d":"2017-12-20","o":109,"h":110.5,"l":106.8,"c":110.2,"v":40410},{"d":"2017-12-21","o":110.5,"h":110.9,"l":108,"c":110.3,"v":56550},{"d":"2017-12-22","o":110,"h":111.6,"l":109.6,"c":110.8,"v":15010},{"d":"2017-12-26","o":110.8,"h":111.2,"l":107.8,"c":109.1,"v":18250},{"d":"2017-12-27","o":109.2,"h":109.7,"l":107.4,"c":108.1,"v":31730},{"d":"2017-12-28","o":108.2,"h":108.4,"l":105,"c":105.6,"v":28710},{"d":"2017-12-29","o":105.6,"h":106,"l":102.4,"c":104.6,"v":43210},{"d":"2018-01-02","o":106,"h":115.1,"l":105.7,"c":114.2,"v":72220},{"d":"2018-01-03","o":117.7,"h":122.3,"l":116,"c":120.3,"v":101910},{"d":"2018-01-04","o":119.9,"h":122.3,"l":117.9,"c":121.9,"v":99740},{"d":"2018-01-05","o":122.2,"h":128.6,"l":120,"c":127.6,"v":76070},{"d":"2018-01-08","o":127.7,"h":127.8,"l":124,"c":125.9,"v":56630},{"d":"2018-01-09","o":126.7,"h":129.3,"l":125.5,"c":127.8,"v":69680},{"d":"2018-01-10","o":127.8,"h":128.9,"l":125.4,"c":126.1,"v":29850},{"d":"2018-01-11","o":126.9,"h":128.3,"l":125,"c":127.6,"v":178100},{"d":"2018-01-12","o":127.5,"h":130.1,"l":126.7,"c":129.1,"v":51450},{"d":"2018-01-16","o":130.5,"h":132.2,"l":127.7,"c":128,"v":45130},{"d":"2018-01-17","o":129.6,"h":130.8,"l":128.5,"c":130.5,"v":22080},{"d":"2018-01-18","o":130.5,"h":131.3,"l":128.1,"c":131.1,"v":119920},{"d":"2018-01-19","o":131.5,"h":133.9,"l":130.5,"c":132.5,"v":46750},{"d":"2018-01-22","o":132.5,"h":134.2,"l":130.6,"c":133.1,"v":48410},{"d":"2018-01-23","o":133.5,"h":138.1,"l":132.5,"c":135.9,"v":84630},{"d":"2018-01-24","o":136.2,"h":136.7,"l":133,"c":135.5,"v":66730},{"d":"2018-01-25","o":136.6,"h":136.9,"l":134.8,"c":135.6,"v":36100},{"d":"2018-01-26","o":136.5,"h":137.2,"l":134.9,"c":136.5,"v":17470},{"d":"2018-01-29","o":136.4,"h":137.3,"l":134.5,"c":135.4,"v":31320},{"d":"2018-01-30","o":134.5,"h":136.9,"l":133.3,"c":135.9,"v":90220},{"d":"2018-01-31","o":136.7,"h":136.7,"l":133.4,"c":133.6,"v":44530},{"d":"2018-02-01","o":132.5,"h":134.6,"l":132,"c":134.1,"v":31060},{"d":"2018-02-02","o":133.5,"h":133.7,"l":131.9,"c":133.2,"v":42230},{"d":"2018-02-05","o":131.7,"h":133.6,"l":129.9,"c":130.6,"v":68520},{"d":"2018-02-06","o":131.3,"h":136.9,"l":130,"c":135.5,"v":70110},{"d":"2018-02-07","o":136,"h":141.1,"l":134.3,"c":136.1,"v":137390},{"d":"2018-02-08","o":131.4,"h":140.2,"l":130.1,"c":133.5,"v":126360},{"d":"2018-02-09","o":135.1,"h":135.9,"l":127.5,"c":133.1,"v":166560},{"d":"2018-02-12","o":134.1,"h":137.2,"l":128.1,"c":136.2,"v":98660},{"d":"2018-02-13","o":135.4,"h":139,"l":135.4,"c":138.9,"v":76280},{"d":"2018-02-14","o":138.5,"h":143.3,"l":137.4,"c":141.9,"v":221630},{"d":"2018-02-15","o":142.5,"h":142.5,"l":138,"c":138.4,"v":132860},{"d":"2018-02-16","o":138.2,"h":140.9,"l":137.1,"c":140.2,"v":68150},{"d":"2018-02-20","o":139.5,"h":146,"l":139.2,"c":146,"v":80320},{"d":"2018-02-21","o":146.3,"h":151.7,"l":145.1,"c":150.6,"v":90500},{"d":"2018-02-22","o":151.5,"h":153.3,"l":149,"c":149.7,"v":62520},{"d":"2018-02-23","o":151.4,"h":152.9,"l":145.2,"c":148,"v":56150},{"d":"2018-02-26","o":148.8,"h":151.5,"l":146.1,"c":150.2,"v":38030},{"d":"2018-02-27","o":150.5,"h":151.7,"l":149.5,"c":149.7,"v":68950},{"d":"2018-02-28","o":150.2,"h":150.6,"l":147.1,"c":147.9,"v":62010},{"d":"2018-03-01","o":148.9,"h":151.9,"l":147.4,"c":149,"v":746850},{"d":"2018-03-02","o":147.6,"h":151.6,"l":147.6,"c":150.6,"v":50070},{"d":"2018-03-05","o":150.5,"h":152.9,"l":148.8,"c":151.6,"v":81910},{"d":"2018-03-06","o":153.2,"h":153.5,"l":150.8,"c":153.1,"v":61720},{"d":"2018-03-07","o":151.9,"h":154.4,"l":150.7,"c":152.7,"v":267030},{"d":"2018-03-08","o":152.7,"h":153.8,"l":150.4,"c":151.9,"v":119420},{"d":"2018-03-09","o":152.8,"h":157.7,"l":151.2,"c":155.6,"v":105960},{"d":"2018-03-12","o":156.3,"h":157.1,"l":154,"c":156.5,"v":89540},{"d":"2018-03-13","o":157.2,"h":157.7,"l":150.8,"c":151.7,"v":54530},{"d":"2018-03-14","o":151.9,"h":152.1,"l":149,"c":149.5,"v":56860},{"d":"2018-03-15","o":153.2,"h":156.5,"l":152.5,"c":152.8,"v":97230},{"d":"2018-03-16","o":152.2,"h":152.2,"l":149.2,"c":150.2,"v":65590},{"d":"2018-03-19","o":148.9,"h":148.9,"l":143.6,"c":144.3,"v":56810},{"d":"2018-03-20","o":144.6,"h":145.6,"l":142.9,"c":144.3,"v":74480},{"d":"2018-03-21","o":144.5,"h":147.2,"l":143.9,"c":144.5,"v":55040},{"d":"2018-03-22","o":143.3,"h":143.7,"l":140.3,"c":140.8,"v":46920},{"d":"2018-03-23","o":141.3,"h":142.6,"l":140,"c":140.9,"v":62820},{"d":"2018-03-26","o":143.1,"h":143.1,"l":139.8,"c":141.7,"v":40840},{"d":"2018-03-27","o":142.1,"h":142.8,"l":134.2,"c":135.2,"v":87990},{"d":"2018-03-28","o":135.1,"h":137.7,"l":132.3,"c":135.3,"v":95470},{"d":"2018-03-29","o":136.1,"h":136.7,"l":133,"c":135.8,"v":54530},{"d":"2018-04-02","o":135.7,"h":135.7,"l":131.3,"c":133,"v":32580},{"d":"2018-04-03","o":133.8,"h":134.3,"l":132.2,"c":133.9,"v":68740},{"d":"2018-04-04","o":131.6,"h":136.4,"l":129.9,"c":135.1,"v":96570},{"d":"2018-04-05","o":134.8,"h":137.4,"l":133.2,"c":136.2,"v":50690},{"d":"2018-04-06","o":135.2,"h":136.3,"l":132.9,"c":133.2,"v":56650},{"d":"2018-04-09","o":134.2,"h":136,"l":131.1,"c":131.6,"v":40240},{"d":"2018-04-10","o":133.3,"h":137.7,"l":133.3,"c":134.9,"v":44910},{"d":"2018-04-11","o":134.5,"h":136.1,"l":132.3,"c":133.3,"v":17620},{"d":"2018-04-12","o":134.3,"h":138.4,"l":133.7,"c":137.1,"v":23280},{"d":"2018-04-13","o":137.9,"h":139.3,"l":135,"c":136.1,"v":118430},{"d":"2018-04-16","o":136,"h":136.3,"l":133.7,"c":134.4,"v":46760},{"d":"2018-04-17","o":135.9,"h":139.4,"l":135.8,"c":137.8,"v":85870},{"d":"2018-04-18","o":138.4,"h":143,"l":137.5,"c":141.9,"v":46020},{"d":"2018-04-19","o":142.3,"h":143.5,"l":139.7,"c":141.2,"v":37220},{"d":"2018-04-20","o":140.8,"h":141.3,"l":137.5,"c":139.1,"v":45180},{"d":"2018-04-23","o":139,"h":139.5,"l":136.5,"c":138.3,"v":43390},{"d":"2018-04-24","o":138.4,"h":139.2,"l":134,"c":136.5,"v":69760},{"d":"2018-04-25","o":137,"h":137,"l":132.2,"c":134.1,"v":50950},{"d":"2018-04-26","o":134.6,"h":136.3,"l":133.8,"c":135.3,"v":46870},{"d":"2018-04-27","o":136,"h":136.1,"l":133.7,"c":134.2,"v":26340},{"d":"2018-04-30","o":134.2,"h":135.4,"l":133.4,"c":133.6,"v":52560},{"d":"2018-05-01","o":133.7,"h":133.7,"l":126.5,"c":132.8,"v":140870},{"d":"2018-05-02","o":135.3,"h":136.5,"l":131.5,"c":134.3,"v":123500},{"d":"2018-05-03","o":134,"h":134.4,"l":131.5,"c":133.1,"v":82560},{"d":"2018-05-04","o":132.7,"h":132.9,"l":129.9,"c":132.5,"v":40650},{"d":"2018-05-07","o":133.2,"h":138.2,"l":133.2,"c":136.8,"v":65720},{"d":"2018-05-08","o":137.4,"h":141.5,"l":135.5,"c":140.6,"v":77950},{"d":"2018-05-09","o":140,"h":144.9,"l":138.5,"c":143.3,"v":117030},{"d":"2018-05-10","o":140,"h":146.6,"l":136,"c":141.8,"v":152450},{"d":"2018-05-11","o":141.1,"h":147.7,"l":141.1,"c":145,"v":128810},{"d":"2018-05-14","o":144.6,"h":146.2,"l":142.5,"c":143,"v":47420},{"d":"2018-05-15","o":142.6,"h":143.1,"l":139.9,"c":141.4,"v":49580},{"d":"2018-05-16","o":141.1,"h":142.2,"l":141,"c":141.6,"v":20630},{"d":"2018-05-17","o":141.1,"h":144.4,"l":140.1,"c":140.4,"v":72380},{"d":"2018-05-18","o":140.3,"h":142.3,"l":139.3,"c":141.3,"v":50320},{"d":"2018-05-21","o":142.3,"h":146.4,"l":142.3,"c":145.9,"v":56360},{"d":"2018-05-22","o":146.1,"h":151.5,"l":146.1,"c":150.6,"v":149540},{"d":"2018-05-23","o":149,"h":152.9,"l":145.9,"c":152.2,"v":183700},{"d":"2018-05-24","o":152.7,"h":153.9,"l":151.3,"c":151.4,"v":62240},{"d":"2018-05-25","o":151.2,"h":153,"l":150.2,"c":151.1,"v":41220},{"d":"2018-05-29","o":150.6,"h":152.5,"l":146.3,"c":152.3,"v":83750},{"d":"2018-05-30","o":154.7,"h":156.5,"l":153.1,"c":153.3,"v":89820},{"d":"2018-05-31","o":153.8,"h":155.5,"l":150.1,"c":150.6,"v":82000},{"d":"2018-06-01","o":151.4,"h":153.9,"l":150.9,"c":152.7,"v":63790},{"d":"2018-06-04","o":153.8,"h":155.1,"l":152,"c":155,"v":59750},{"d":"2018-06-05","o":155.3,"h":159.6,"l":155.1,"c":157.4,"v":51280},{"d":"2018-06-06","o":158.2,"h":160.7,"l":157.2,"c":160.6,"v":62290},{"d":"2018-06-07","o":160.5,"h":160.7,"l":157.3,"c":159.1,"v":50860},{"d":"2018-06-08","o":159.1,"h":161.7,"l":158.4,"c":160.2,"v":51970},{"d":"2018-06-11","o":160.7,"h":161,"l":156.1,"c":157,"v":55770},{"d":"2018-06-12","o":158.1,"h":160.9,"l":155.8,"c":159.5,"v":30710},{"d":"2018-06-13","o":160.5,"h":161,"l":156.9,"c":157.8,"v":31520},{"d":"2018-06-14","o":159.1,"h":159.8,"l":156.1,"c":158.6,"v":42890},{"d":"2018-06-15","o":158.1,"h":161.9,"l":156.9,"c":160.7,"v":37340},{"d":"2018-06-18","o":160.4,"h":166.1,"l":158.9,"c":163.3,"v":44350},{"d":"2018-06-19","o":161.9,"h":163.1,"l":158.3,"c":162.3,"v":43420},{"d":"2018-06-20","o":162.7,"h":164.9,"l":161.7,"c":161.9,"v":30880},{"d":"2018-06-21","o":162.2,"h":163.2,"l":156.8,"c":158.4,"v":41560},{"d":"2018-06-22","o":159,"h":159,"l":152,"c":152.1,"v":38440},{"d":"2018-06-25","o":151,"h":151.8,"l":147.8,"c":150,"v":59220},{"d":"2018-06-26","o":150.8,"h":153.3,"l":149.3,"c":150,"v":50790},{"d":"2018-06-27","o":150.6,"h":152.4,"l":148.8,"c":149.3,"v":53000},{"d":"2018-06-28","o":148.3,"h":151.5,"l":145.3,"c":150.8,"v":35390},{"d":"2018-06-29","o":151.1,"h":155.4,"l":149.9,"c":153.8,"v":76850},{"d":"2018-07-02","o":152.8,"h":157.2,"l":151.2,"c":156.6,"v":41290},{"d":"2018-07-03","o":156.7,"h":159.9,"l":156.7,"c":157.8,"v":17320},{"d":"2018-07-05","o":158.6,"h":162.4,"l":157.7,"c":161.3,"v":31800},{"d":"2018-07-06","o":161.4,"h":164.2,"l":161.3,"c":161.8,"v":33230},{"d":"2018-07-09","o":162.7,"h":165,"l":161.8,"c":164.4,"v":22820},{"d":"2018-07-10","o":164.8,"h":165.2,"l":160,"c":160.8,"v":18910},{"d":"2018-07-11","o":159.8,"h":163,"l":157.6,"c":161.8,"v":14490},{"d":"2018-07-12","o":162.9,"h":164.5,"l":161.8,"c":164,"v":21190},{"d":"2018-07-13","o":164,"h":164.3,"l":161.9,"c":163.7,"v":12520},{"d":"2018-07-16","o":164.1,"h":170.5,"l":163.6,"c":164.2,"v":77420},{"d":"2018-07-17","o":163.2,"h":166,"l":160.3,"c":164.5,"v":47140},{"d":"2018-07-18","o":164.9,"h":167.1,"l":162.7,"c":165.7,"v":24210},{"d":"2018-07-19","o":165.2,"h":167.2,"l":163.8,"c":165.2,"v":33660},{"d":"2018-07-20","o":165.4,"h":167.7,"l":165.2,"c":166.7,"v":63640},{"d":"2018-07-23","o":166.7,"h":168.9,"l":166.1,"c":168.7,"v":25150},{"d":"2018-07-24","o":169,"h":169.6,"l":163.1,"c":163.4,"v":42170},{"d":"2018-07-25","o":163.9,"h":170.2,"l":163.9,"c":169.8,"v":25990},{"d":"2018-07-26","o":169.3,"h":170.3,"l":166.3,"c":169.1,"v":18500},{"d":"2018-07-27","o":169,"h":169,"l":160.1,"c":162,"v":35410},{"d":"2018-07-30","o":161,"h":161.5,"l":153.5,"c":154.9,"v":51450},{"d":"2018-07-31","o":155.7,"h":157.7,"l":154,"c":157.1,"v":62630},{"d":"2018-08-01","o":156.9,"h":157.8,"l":152.8,"c":153,"v":32030},{"d":"2018-08-02","o":152.6,"h":159,"l":151.1,"c":158.2,"v":65190},{"d":"2018-08-03","o":157.9,"h":161.3,"l":155.7,"c":160.4,"v":64660},{"d":"2018-08-06","o":160.5,"h":164.5,"l":160.5,"c":163.6,"v":45890},{"d":"2018-08-07","o":164.4,"h":164.5,"l":160.8,"c":161.7,"v":41550},{"d":"2018-08-08","o":160,"h":161.1,"l":157.1,"c":159.6,"v":126090},{"d":"2018-08-09","o":171.1,"h":183.9,"l":170,"c":181.9,"v":339630},{"d":"2018-08-10","o":182.3,"h":197.4,"l":180.7,"c":196.6,"v":275940},{"d":"2018-08-13","o":193.7,"h":201.7,"l":188.8,"c":193.1,"v":92650},{"d":"2018-08-14","o":193.1,"h":205.5,"l":189.9,"c":201.3,"v":117810},{"d":"2018-08-15","o":203.4,"h":203.4,"l":195,"c":197.5,"v":70830},{"d":"2018-08-16","o":198.5,"h":199.8,"l":194.4,"c":194.6,"v":92320},{"d":"2018-08-17","o":194.8,"h":195.5,"l":190.8,"c":194.5,"v":68180},{"d":"2018-08-20","o":195.2,"h":199.1,"l":191.5,"c":195.4,"v":78060},{"d":"2018-08-21","o":196,"h":204.1,"l":195.5,"c":202.2,"v":82210},{"d":"2018-08-22","o":202.3,"h":211,"l":201.2,"c":210.8,"v":64840},{"d":"2018-08-23","o":209.9,"h":219.8,"l":209.2,"c":218.5,"v":169760},{"d":"2018-08-24","o":219.5,"h":225.1,"l":218.8,"c":219.9,"v":91800},{"d":"2018-08-27","o":222.3,"h":223.7,"l":219.2,"c":222.8,"v":87340},{"d":"2018-08-28","o":224,"h":224,"l":215.5,"c":219.2,"v":112340},{"d":"2018-08-29","o":218.3,"h":220.8,"l":217.2,"c":218.9,"v":57960},{"d":"2018-08-30","o":217.7,"h":218.4,"l":213.9,"c":214.5,"v":37740},{"d":"2018-08-31","o":214.5,"h":218.6,"l":211.4,"c":216.6,"v":30300},{"d":"2018-09-04","o":215.4,"h":225,"l":210.7,"c":213.1,"v":69990},{"d":"2018-09-05","o":214.5,"h":214.7,"l":203.5,"c":208.3,"v":54280},{"d":"2018-09-06","o":208.3,"h":213.5,"l":206.2,"c":213.4,"v":37790},{"d":"2018-09-07","o":211.7,"h":217.2,"l":208.9,"c":215.9,"v":93040},{"d":"2018-09-10","o":216.8,"h":219.1,"l":212.1,"c":215.6,"v":40820},{"d":"2018-09-11","o":214.4,"h":223.5,"l":213.7,"c":221.8,"v":53150},{"d":"2018-09-12","o":221.9,"h":225.6,"l":216.6,"c":224.8,"v":55730},{"d":"2018-09-13","o":225.2,"h":234.7,"l":225,"c":233.2,"v":85140},{"d":"2018-09-14","o":239.2,"h":239.5,"l":232.6,"c":232.6,"v":57400},{"d":"2018-09-17","o":232.8,"h":234.7,"l":219.9,"c":221.9,"v":60980},{"d":"2018-09-18","o":225,"h":233.6,"l":223.6,"c":232.4,"v":104070},{"d":"2018-09-19","o":231.4,"h":233.1,"l":223.2,"c":228.7,"v":100290},{"d":"2018-09-20","o":229.5,"h":234.9,"l":228.2,"c":231.1,"v":112880},{"d":"2018-09-21","o":231.8,"h":233.4,"l":225.2,"c":225.5,"v":72370},{"d":"2018-09-24","o":224.3,"h":228.3,"l":220.8,"c":224.2,"v":50140},{"d":"2018-09-25","o":224.2,"h":227.2,"l":220.3,"c":226.4,"v":62430},{"d":"2018-09-26","o":230.1,"h":238.1,"l":228.2,"c":229.8,"v":84230},{"d":"2018-09-27","o":231.7,"h":233.1,"l":228,"c":229.5,"v":44710},{"d":"2018-09-28","o":227.5,"h":235.7,"l":223.2,"c":234.8,"v":127190},{"d":"2018-10-01","o":236,"h":236.6,"l":220.4,"c":222.6,"v":66110},{"d":"2018-10-02","o":223.1,"h":223.7,"l":215.9,"c":219.9,"v":72120},{"d":"2018-10-03","o":219.4,"h":224.1,"l":218.5,"c":221.9,"v":69870},{"d":"2018-10-04","o":222.7,"h":223.2,"l":214.6,"c":215.9,"v":52500},{"d":"2018-10-05","o":215.6,"h":219,"l":210.4,"c":217.1,"v":62190},{"d":"2018-10-08","o":215.6,"h":216.2,"l":205.9,"c":207.8,"v":79020},{"d":"2018-10-09","o":206.9,"h":210.7,"l":198.3,"c":199.1,"v":104120},{"d":"2018-10-10","o":199.2,"h":200.5,"l":189.4,"c":189.7,"v":149090},{"d":"2018-10-11","o":188.7,"h":192.2,"l":185.6,"c":188.8,"v":162120},{"d":"2018-10-12","o":193,"h":196,"l":190.1,"c":192.1,"v":62900},{"d":"2018-10-15","o":191.6,"h":194,"l":188.3,"c":189.1,"v":70810},{"d":"2018-10-16","o":191.6,"h":197.3,"l":190,"c":196.8,"v":42950},{"d":"2018-10-17","o":196.6,"h":197.2,"l":190.5,"c":196.1,"v":54740},{"d":"2018-10-18","o":194.5,"h":198.5,"l":190.8,"c":193.6,"v":56440},{"d":"2018-10-19","o":195.8,"h":196.8,"l":190.8,"c":193.1,"v":61770},{"d":"2018-10-22","o":193.5,"h":197.5,"l":192,"c":192.3,"v":34530},{"d":"2018-10-23","o":187.4,"h":194,"l":183.2,"c":193.4,"v":42910},{"d":"2018-10-24","o":191.9,"h":194.4,"l":185.7,"c":185.8,"v":58230},{"d":"2018-10-25","o":187.8,"h":196.8,"l":186,"c":194.8,"v":43650},{"d":"2018-10-26","o":189.6,"h":196,"l":185.3,"c":186.2,"v":103880},{"d":"2018-10-29","o":189.1,"h":192.5,"l":183.6,"c":186.3,"v":91280},{"d":"2018-10-30","o":185.4,"h":195.8,"l":180.4,"c":191.6,"v":70680},{"d":"2018-10-31","o":194,"h":198.2,"l":190.7,"c":191.4,"v":70030},{"d":"2018-11-01","o":192,"h":196,"l":185.3,"c":195.1,"v":102280},{"d":"2018-11-02","o":195.7,"h":197.4,"l":184.7,"c":190.8,"v":73010},{"d":"2018-11-05","o":191.1,"h":194.8,"l":185.4,"c":186.8,"v":63160},{"d":"2018-11-06","o":187.2,"h":192.4,"l":186.4,"c":190.7,"v":68270},{"d":"2018-11-07","o":191.3,"h":195,"l":182.6,"c":190.8,"v":249690},{"d":"2018-11-08","o":197.9,"h":228.3,"l":177.2,"c":178.9,"v":521090},{"d":"2018-11-09","o":178.4,"h":180.4,"l":166.7,"c":179.6,"v":302340},{"d":"2018-11-12","o":177.2,"h":186.5,"l":175.2,"c":176.9,"v":223110},{"d":"2018-11-13","o":177.4,"h":185.5,"l":177.1,"c":183,"v":118530},{"d":"2018-11-14","o":184.6,"h":187.3,"l":177.1,"c":179.6,"v":79920},{"d":"2018-11-15","o":179.6,"h":188.4,"l":179.5,"c":185,"v":139500},{"d":"2018-11-16","o":183.7,"h":193,"l":182.3,"c":185.5,"v":121570},{"d":"2018-11-19","o":185.2,"h":185.2,"l":167.3,"c":168.4,"v":142910},{"d":"2018-11-20","o":165.2,"h":175.5,"l":162,"c":172.6,"v":120340},{"d":"2018-11-21","o":175,"h":184.4,"l":173.5,"c":177.2,"v":85830},{"d":"2018-11-23","o":175.4,"h":179.3,"l":173.8,"c":174.5,"v":22370},{"d":"2018-11-26","o":176,"h":179.4,"l":174.6,"c":176,"v":113170},{"d":"2018-11-27","o":174.6,"h":177.5,"l":172.3,"c":173,"v":70720},{"d":"2018-11-28","o":172.5,"h":176.9,"l":170.9,"c":175.3,"v":82620},{"d":"2018-11-29","o":175.4,"h":178.3,"l":173.4,"c":176.9,"v":128170},{"d":"2018-11-30","o":176.2,"h":176.2,"l":170.1,"c":175.3,"v":129330},{"d":"2018-12-03","o":177.2,"h":177.2,"l":166,"c":176.4,"v":251670},{"d":"2018-12-04","o":177.3,"h":177.5,"l":170,"c":170.2,"v":95530},{"d":"2018-12-06","o":166.2,"h":170.2,"l":163.7,"c":167.5,"v":90590},{"d":"2018-12-07","o":167.5,"h":169.5,"l":162.4,"c":162.7,"v":146940},{"d":"2018-12-10","o":162.7,"h":168.7,"l":159.6,"c":166.9,"v":73130},{"d":"2018-12-11","o":168.9,"h":171.7,"l":166,"c":166.2,"v":41020},{"d":"2018-12-12","o":170.5,"h":177.4,"l":169.5,"c":171,"v":94950},{"d":"2018-12-13","o":171.1,"h":174.7,"l":165.8,"c":167.9,"v":61220},{"d":"2018-12-14","o":166.7,"h":170.8,"l":164.3,"c":165.4,"v":43600},{"d":"2018-12-17","o":165.4,"h":165.4,"l":153.5,"c":156.4,"v":152830},{"d":"2018-12-18","o":157.4,"h":160.2,"l":154.8,"c":156.5,"v":105940},{"d":"2018-12-19","o":158,"h":165.4,"l":157.5,"c":159.5,"v":79740},{"d":"2018-12-20","o":158.2,"h":160.6,"l":149.2,"c":152.8,"v":95650},{"d":"2018-12-21","o":154.6,"h":155.1,"l":138.5,"c":140.5,"v":126570},{"d":"2018-12-24","o":138.4,"h":147.6,"l":138,"c":144.4,"v":34560},{"d":"2018-12-26","o":143.7,"h":157.6,"l":141.8,"c":157.1,"v":90790},{"d":"2018-12-27","o":154.6,"h":161.3,"l":151.7,"c":160.6,"v":59940},{"d":"2018-12-28","o":162.4,"h":164.3,"l":157.5,"c":160.9,"v":62840},{"d":"2018-12-31","o":162.3,"h":164.4,"l":158.3,"c":160.7,"v":39390},{"d":"2019-01-02","o":157.5,"h":160.4,"l":154.3,"c":157.8,"v":70540},{"d":"2019-01-03","o":156.1,"h":159,"l":148.6,"c":149,"v":50430},{"d":"2019-01-04","o":151.7,"h":158.7,"l":149.1,"c":158,"v":80120},{"d":"2019-01-07","o":157.9,"h":158.1,"l":152.6,"c":154.2,"v":82240},{"d":"2019-01-08","o":158.5,"h":158.5,"l":151,"c":154.1,"v":112940},{"d":"2019-01-09","o":154.3,"h":156.6,"l":150.9,"c":153.3,"v":108950},{"d":"2019-01-10","o":152.2,"h":154.2,"l":150.9,"c":152.8,"v":94010},{"d":"2019-01-11","o":151.7,"h":154.4,"l":148.7,"c":150.8,"v":338990},{"d":"2019-01-14","o":149,"h":152,"l":147.3,"c":148.8,"v":72810},{"d":"2019-01-15","o":148.7,"h":161.6,"l":148.7,"c":160.3,"v":107190},{"d":"2019-01-16","o":161.3,"h":163.6,"l":155.8,"c":159.2,"v":62350},{"d":"2019-01-17","o":159,"h":164.1,"l":159,"c":161.4,"v":74060},{"d":"2019-01-18","o":162.7,"h":167.7,"l":161.8,"c":165,"v":91130},{"d":"2019-01-22","o":164.5,"h":164.8,"l":158.1,"c":159.7,"v":51970},{"d":"2019-01-23","o":160.5,"h":161.8,"l":158.6,"c":160.8,"v":50610},{"d":"2019-01-24","o":160.8,"h":163.9,"l":159.7,"c":162.9,"v":32470},{"d":"2019-01-25","o":164.1,"h":165.2,"l":161,"c":163.8,"v":53120},{"d":"2019-01-28","o":162.6,"h":164.8,"l":159.7,"c":163.4,"v":57300},{"d":"2019-01-29","o":164,"h":165.2,"l":158.6,"c":158.9,"v":74660},{"d":"2019-01-30","o":160.5,"h":166.8,"l":159,"c":165.5,"v":60850},{"d":"2019-01-31","o":166.5,"h":172.6,"l":165,"c":170,"v":119120},{"d":"2019-02-01","o":169.7,"h":172.5,"l":168.7,"c":169.4,"v":92400},{"d":"2019-02-04","o":169.5,"h":173,"l":169.5,"c":172.5,"v":99500},{"d":"2019-02-05","o":173.5,"h":175.9,"l":167.7,"c":168.3,"v":122220},{"d":"2019-02-06","o":167.7,"h":169.7,"l":164.6,"c":166.3,"v":62550},{"d":"2019-02-07","o":164.3,"h":171.1,"l":164.2,"c":170.3,"v":198330},{"d":"2019-02-08","o":170,"h":177.3,"l":161.4,"c":167.2,"v":395920},{"d":"2019-02-11","o":165.5,"h":172.1,"l":165.5,"c":170.6,"v":137580},{"d":"2019-02-12","o":170.9,"h":173.1,"l":168.6,"c":172.5,"v":105300},{"d":"2019-02-13","o":172.4,"h":173.4,"l":170,"c":170.8,"v":74500},{"d":"2019-02-14","o":170.4,"h":171.5,"l":166.6,"c":171.1,"v":68150},{"d":"2019-02-15","o":172.6,"h":173.8,"l":167.8,"c":168.4,"v":106540},{"d":"2019-02-19","o":167.4,"h":169.3,"l":164.7,"c":165.3,"v":78570},{"d":"2019-02-20","o":165.2,"h":166,"l":163.2,"c":164.5,"v":74020},{"d":"2019-02-21","o":164.2,"h":164.3,"l":160.8,"c":162.2,"v":68410},{"d":"2019-02-22","o":162.6,"h":165.4,"l":162.6,"c":164.6,"v":121100},{"d":"2019-02-25","o":166,"h":167.6,"l":162.6,"c":164.6,"v":71760},{"d":"2019-02-26","o":165,"h":166.1,"l":161.3,"c":165.7,"v":63420},{"d":"2019-02-27","o":164.9,"h":167.7,"l":164.8,"c":166.1,"v":44900},{"d":"2019-02-28","o":166.1,"h":167.2,"l":163.2,"c":164.2,"v":65000},{"d":"2019-03-01","o":165.6,"h":167.2,"l":161.6,"c":163.8,"v":87850},{"d":"2019-03-04","o":164.1,"h":164.5,"l":159.6,"c":161.9,"v":72500},{"d":"2019-03-05","o":161.8,"h":165,"l":161.5,"c":163.8,"v":42330},{"d":"2019-03-06","o":164,"h":165,"l":161.4,"c":162.5,"v":37700},{"d":"2019-03-07","o":162.6,"h":163.9,"l":160.2,"c":160.5,"v":54980},{"d":"2019-03-08","o":158.8,"h":160.7,"l":156.9,"c":160.3,"v":70350},{"d":"2019-03-11","o":160.9,"h":162.9,"l":159.2,"c":159.8,"v":71470},{"d":"2019-03-12","o":161.1,"h":162.4,"l":158.2,"c":160.1,"v":63730},{"d":"2019-03-13","o":160.5,"h":165.6,"l":159,"c":161,"v":89710},{"d":"2019-03-14","o":161,"h":161.2,"l":157.4,"c":158,"v":55470},{"d":"2019-03-15","o":159,"h":161.4,"l":158.2,"c":158.7,"v":40830},{"d":"2019-03-18","o":158.6,"h":161.1,"l":155.5,"c":159.7,"v":86660},{"d":"2019-03-19","o":160.6,"h":164.4,"l":159.4,"c":163.8,"v":56120},{"d":"2019-03-20","o":163.8,"h":164.3,"l":160.2,"c":161.2,"v":57170},{"d":"2019-03-21","o":160.3,"h":165.8,"l":160.3,"c":165.5,"v":43450},{"d":"2019-03-22","o":164.8,"h":168.6,"l":164,"c":165.3,"v":52870},{"d":"2019-03-25","o":164.9,"h":165.5,"l":159.3,"c":160.3,"v":55920},{"d":"2019-03-26","o":161.3,"h":164.8,"l":156.4,"c":158.1,"v":30630},{"d":"2019-03-27","o":158,"h":158.7,"l":154.2,"c":155,"v":33780},{"d":"2019-03-28","o":155.1,"h":157.8,"l":152.6,"c":155.4,"v":104600},{"d":"2019-03-29","o":156.3,"h":156.5,"l":153.9,"c":154.4,"v":101490},{"d":"2019-04-01","o":155.6,"h":156.5,"l":153.5,"c":155.7,"v":71580},{"d":"2019-04-02","o":155.2,"h":156.3,"l":152.8,"c":155.6,"v":73560},{"d":"2019-04-03","o":156.4,"h":157.7,"l":155.5,"c":155.9,"v":79460},{"d":"2019-04-04","o":155.6,"h":156.1,"l":148.8,"c":152.3,"v":88600},{"d":"2019-04-05","o":153,"h":155,"l":153,"c":154.1,"v":114370},{"d":"2019-04-08","o":153.1,"h":157.5,"l":153,"c":155.3,"v":67010},{"d":"2019-04-09","o":155.5,"h":157.3,"l":153.7,"c":155,"v":46240},{"d":"2019-04-10","o":155.2,"h":158,"l":154.8,"c":156.2,"v":94340},{"d":"2019-04-11","o":156.5,"h":160.3,"l":156.5,"c":157.2,"v":103300},{"d":"2019-04-12","o":158.5,"h":158.5,"l":155.5,"c":157.6,"v":44050},{"d":"2019-04-15","o":157.4,"h":158.1,"l":155.2,"c":156.6,"v":55940},{"d":"2019-04-16","o":157.6,"h":158.4,"l":154,"c":155,"v":118650},{"d":"2019-04-17","o":155.8,"h":161,"l":154.5,"c":160.1,"v":269630},{"d":"2019-04-18","o":159.7,"h":160.2,"l":152.2,"c":158.3,"v":100250},{"d":"2019-04-22","o":157.5,"h":162.3,"l":157.4,"c":162.1,"v":94200},{"d":"2019-04-23","o":162.1,"h":169,"l":162.1,"c":168.4,"v":297600},{"d":"2019-04-24","o":169,"h":169.6,"l":165.6,"c":167.1,"v":144550},{"d":"2019-04-25","o":168,"h":168,"l":161.6,"c":161.9,"v":89760},{"d":"2019-04-26","o":161.4,"h":163.4,"l":159,"c":163.2,"v":280220},{"d":"2019-04-29","o":167.7,"h":170.9,"l":165.3,"c":170.8,"v":170210},{"d":"2019-04-30","o":170.5,"h":173.9,"l":167.7,"c":173.8,"v":142640},{"d":"2019-05-01","o":176.3,"h":180,"l":174.1,"c":179.7,"v":131870},{"d":"2019-05-02","o":179.9,"h":180.7,"l":175.3,"c":179.7,"v":122410},{"d":"2019-05-03","o":180.4,"h":185.4,"l":175.2,"c":184.9,"v":99310},{"d":"2019-05-06","o":182.6,"h":185.8,"l":181.4,"c":185.5,"v":116360},{"d":"2019-05-07","o":183.8,"h":185.7,"l":180,"c":183.1,"v":103960},{"d":"2019-05-08","o":183.3,"h":186.2,"l":180,"c":180.6,"v":152490},{"d":"2019-05-09","o":169.8,"h":171.1,"l":158.3,"c":165,"v":376530},{"d":"2019-05-10","o":163.7,"h":164.9,"l":157.7,"c":160,"v":221990},{"d":"2019-05-13","o":156,"h":156.2,"l":149,"c":149.8,"v":181860},{"d":"2019-05-14","o":150.5,"h":153.3,"l":149.9,"c":151.1,"v":192470},{"d":"2019-05-15","o":149.5,"h":155.1,"l":148.6,"c":154.3,"v":142120},{"d":"2019-05-16","o":153.5,"h":156.2,"l":151.9,"c":156.1,"v":261790},{"d":"2019-05-17","o":154.4,"h":155.5,"l":151.4,"c":151.9,"v":134790},{"d":"2019-05-20","o":150.6,"h":150.9,"l":145,"c":146,"v":110140},{"d":"2019-05-21","o":147.7,"h":150.4,"l":145.3,"c":149,"v":76390},{"d":"2019-05-22","o":148.1,"h":150,"l":144.6,"c":146.1,"v":102800},{"d":"2019-05-23","o":144.4,"h":145.2,"l":140.9,"c":143.1,"v":51320},{"d":"2019-05-24","o":143.9,"h":145.2,"l":143.6,"c":144.3,"v":39700},{"d":"2019-05-28","o":145.1,"h":146.4,"l":143.6,"c":144.7,"v":50940},{"d":"2019-05-29","o":143.1,"h":144.1,"l":141.3,"c":141.6,"v":44840},{"d":"2019-05-30","o":142.4,"h":143.8,"l":140.3,"c":141.9,"v":56480},{"d":"2019-05-31","o":139.9,"h":145,"l":137.1,"c":144.2,"v":104470},{"d":"2019-06-03","o":143.5,"h":143.8,"l":139.5,"c":140.7,"v":142250},{"d":"2019-06-04","o":142.7,"h":150.4,"l":142.1,"c":148.9,"v":126300},{"d":"2019-06-05","o":150,"h":150,"l":144.7,"c":146,"v":80480},{"d":"2019-06-06","o":145.7,"h":148.8,"l":141.4,"c":145.5,"v":83210},{"d":"2019-06-07","o":146.5,"h":149.3,"l":144.6,"c":146.9,"v":67280},{"d":"2019-06-10","o":148.6,"h":152.5,"l":148.6,"c":151.7,"v":70980},{"d":"2019-06-11","o":153.5,"h":155.3,"l":148.8,"c":150.3,"v":76160},{"d":"2019-06-12","o":149.9,"h":150.2,"l":146.3,"c":147.2,"v":44160},{"d":"2019-06-13","o":148.3,"h":151.3,"l":146.5,"c":151,"v":32790},{"d":"2019-06-14","o":150.3,"h":151.3,"l":145,"c":145.2,"v":82710},{"d":"2019-06-17","o":145.9,"h":148,"l":143.9,"c":146.1,"v":92790},{"d":"2019-06-18","o":148.3,"h":150.1,"l":146,"c":146,"v":177070},{"d":"2019-06-19","o":147,"h":147.5,"l":145,"c":146,"v":171220},{"d":"2019-06-20","o":147.2,"h":150.8,"l":146.4,"c":149,"v":126430},{"d":"2019-06-21","o":148.5,"h":149.8,"l":145.3,"c":146,"v":85020},{"d":"2019-06-24","o":146,"h":147.4,"l":143.7,"c":143.8,"v":80770},{"d":"2019-06-25","o":141,"h":141.1,"l":133.5,"c":136.5,"v":282320},{"d":"2019-06-26","o":138,"h":138.2,"l":131.5,"c":131.7,"v":103800},{"d":"2019-06-27","o":132.5,"h":132.6,"l":127.6,"c":129.6,"v":178340},{"d":"2019-06-28","o":130.8,"h":132.4,"l":129.1,"c":130.1,"v":136030},{"d":"2019-07-01","o":131.3,"h":133.8,"l":127.8,"c":128.4,"v":133850},{"d":"2019-07-02","o":128.3,"h":130.7,"l":128.1,"c":130,"v":59640},{"d":"2019-07-03","o":130.4,"h":131.4,"l":129.1,"c":130.1,"v":90380},{"d":"2019-07-05","o":130.6,"h":130.6,"l":128.8,"c":129.3,"v":191320},{"d":"2019-07-08","o":128.9,"h":131,"l":127.7,"c":130.9,"v":131470},{"d":"2019-07-09","o":130,"h":135.2,"l":130,"c":135,"v":170700},{"d":"2019-07-10","o":136.9,"h":139.2,"l":134.6,"c":139.1,"v":160870},{"d":"2019-07-11","o":138.7,"h":139.4,"l":136.8,"c":137.9,"v":266260},{"d":"2019-07-12","o":138.6,"h":139,"l":136.7,"c":138.2,"v":221260},{"d":"2019-07-15","o":138.4,"h":141.5,"l":136.5,"c":139.3,"v":129290},{"d":"2019-07-16","o":139.7,"h":140.7,"l":134.4,"c":135.3,"v":95380},{"d":"2019-07-17","o":135,"h":136.7,"l":130.1,"c":131.7,"v":145020},{"d":"2019-07-18","o":131.9,"h":132.8,"l":129.4,"c":130.9,"v":91720},{"d":"2019-07-19","o":131,"h":133.3,"l":130.9,"c":130.9,"v":59290},{"d":"2019-07-22","o":131.4,"h":135.1,"l":131.4,"c":134,"v":75550},{"d":"2019-07-23","o":130.3,"h":137.8,"l":126.2,"c":136.7,"v":259430},{"d":"2019-07-24","o":136.9,"h":142.5,"l":136.4,"c":140.7,"v":168300},{"d":"2019-07-25","o":140.6,"h":141.5,"l":137.5,"c":138.2,"v":185270},{"d":"2019-07-26","o":139.7,"h":141.5,"l":138.7,"c":139.6,"v":53040},{"d":"2019-07-29","o":139.9,"h":140.3,"l":135.8,"c":138.1,"v":78530},{"d":"2019-07-30","o":136.4,"h":139.3,"l":135.4,"c":138.4,"v":47990},{"d":"2019-07-31","o":138.5,"h":140.3,"l":137,"c":138.5,"v":76990},{"d":"2019-08-01","o":137.7,"h":141.7,"l":136.5,"c":136.7,"v":104340},{"d":"2019-08-02","o":135.8,"h":136.3,"l":133.1,"c":134,"v":76360},{"d":"2019-08-05","o":131.4,"h":131.5,"l":129.2,"c":130.2,"v":143340},{"d":"2019-08-06","o":131,"h":131.8,"l":129.2,"c":130,"v":91010},{"d":"2019-08-07","o":127.9,"h":129.7,"l":124.5,"c":126,"v":292450},{"d":"2019-08-08","o":92.5,"h":96.2,"l":85.1,"c":94.1,"v":1222600},{"d":"2019-08-09","o":90.6,"h":92.8,"l":88.4,"c":89,"v":702430},{"d":"2019-08-12","o":88.5,"h":90.8,"l":85.5,"c":90.1,"v":384310},{"d":"2019-08-13","o":89.7,"h":90.6,"l":87.5,"c":89.7,"v":365390},{"d":"2019-08-14","o":88.3,"h":88.8,"l":83.5,"c":85.3,"v":172140},{"d":"2019-08-15","o":84.9,"h":85.8,"l":81.4,"c":83.7,"v":357330},{"d":"2019-08-16","o":84.1,"h":84.2,"l":81.7,"c":81.9,"v":181200},{"d":"2019-08-19","o":82.6,"h":85.1,"l":82,"c":83.7,"v":167000},{"d":"2019-08-20","o":83.3,"h":84.6,"l":82.5,"c":83,"v":221710},{"d":"2019-08-21","o":83.5,"h":86.5,"l":83.4,"c":84.8,"v":205020},{"d":"2019-08-22","o":84.7,"h":85.9,"l":82,"c":82.8,"v":148420},{"d":"2019-08-23","o":82.1,"h":83.6,"l":78.6,"c":80.2,"v":213970},{"d":"2019-08-26","o":81,"h":82,"l":79.4,"c":80,"v":137280},{"d":"2019-08-27","o":80.1,"h":82.1,"l":79.1,"c":79.5,"v":133590},{"d":"2019-08-28","o":79,"h":79.5,"l":77.8,"c":78.5,"v":184740},{"d":"2019-08-29","o":79.5,"h":80,"l":77.6,"c":78.3,"v":289210},{"d":"2019-08-30","o":78.5,"h":79,"l":76.8,"c":77.6,"v":190470},{"d":"2019-09-03","o":76.6,"h":79.5,"l":76.3,"c":78.2,"v":201710},{"d":"2019-09-04","o":78.1,"h":79.2,"l":77.1,"c":78.3,"v":187550},{"d":"2019-09-05","o":79.4,"h":80.5,"l":78.5,"c":79.4,"v":354340},{"d":"2019-09-06","o":79.3,"h":81.2,"l":79,"c":81.1,"v":136070},{"d":"2019-09-09","o":81.2,"h":82.1,"l":80.4,"c":81.9,"v":152780},{"d":"2019-09-10","o":81.6,"h":83,"l":80.6,"c":80.8,"v":235100},{"d":"2019-09-11","o":80.8,"h":81.5,"l":79.4,"c":81.1,"v":120910},{"d":"2019-09-12","o":81.4,"h":82.2,"l":77.3,"c":77.3,"v":105810},{"d":"2019-09-13","o":77.3,"h":80.6,"l":75.6,"c":79.8,"v":141760},{"d":"2019-09-16","o":79.9,"h":80.9,"l":79,"c":79.2,"v":91860},{"d":"2019-09-17","o":78.7,"h":79.5,"l":75,"c":76.1,"v":204160},{"d":"2019-09-18","o":76.3,"h":77.1,"l":71.8,"c":72,"v":260300},{"d":"2019-09-19","o":72,"h":74.7,"l":70,"c":74.1,"v":399090},{"d":"2019-09-20","o":74.7,"h":76.3,"l":70.5,"c":70.5,"v":190210},{"d":"2019-09-23","o":70,"h":71.7,"l":69.1,"c":71.3,"v":117890},{"d":"2019-09-24","o":71.3,"h":73.4,"l":69.8,"c":70.8,"v":202210},{"d":"2019-09-25","o":70.6,"h":73,"l":70,"c":71.8,"v":180150},{"d":"2019-09-26","o":71.4,"h":71.7,"l":69.8,"c":70.1,"v":107050},{"d":"2019-09-27","o":70.3,"h":72.7,"l":70.3,"c":70.6,"v":82090},{"d":"2019-09-30","o":70.7,"h":72.1,"l":69.2,"c":70.9,"v":123890},{"d":"2019-10-01","o":71.7,"h":72.7,"l":68.8,"c":70.2,"v":167710},{"d":"2019-10-02","o":70.1,"h":70.4,"l":66.9,"c":67.5,"v":180250},{"d":"2019-10-03","o":67.9,"h":70.3,"l":67.3,"c":69.6,"v":378750},{"d":"2019-10-04","o":69.8,"h":71.2,"l":68.6,"c":69.6,"v":265670},{"d":"2019-10-07","o":69.4,"h":70.5,"l":66.7,"c":67.1,"v":245350},{"d":"2019-10-08","o":66,"h":67.2,"l":65.1,"c":66.9,"v":221980},{"d":"2019-10-09","o":67.6,"h":69.1,"l":66.5,"c":68,"v":136560},{"d":"2019-10-10","o":67.7,"h":68.3,"l":65.6,"c":67.7,"v":284590},{"d":"2019-10-11","o":69.4,"h":72.5,"l":68.6,"c":69.2,"v":325580},{"d":"2019-10-14","o":68.7,"h":69.5,"l":67.8,"c":68,"v":169450},{"d":"2019-10-15","o":68,"h":70,"l":67.3,"c":67.9,"v":148350},{"d":"2019-10-16","o":68,"h":68.9,"l":66.8,"c":68.7,"v":178150},{"d":"2019-10-17","o":68.5,"h":69,"l":66.3,"c":66.5,"v":111140},{"d":"2019-10-18","o":66.2,"h":67.4,"l":65.3,"c":66.9,"v":108920},{"d":"2019-10-21","o":67.5,"h":68.8,"l":66.2,"c":66.5,"v":122780},{"d":"2019-10-22","o":66.6,"h":67.8,"l":65.5,"c":67.1,"v":90140},{"d":"2019-10-23","o":67,"h":67.6,"l":66.2,"c":66.5,"v":112030},{"d":"2019-10-24","o":66.2,"h":69.1,"l":66,"c":69,"v":130790},{"d":"2019-10-25","o":69,"h":71.3,"l":68.5,"c":69.9,"v":122490},{"d":"2019-10-28","o":71,"h":72,"l":70.3,"c":70.5,"v":95900},{"d":"2019-10-29","o":70.3,"h":70.4,"l":68.5,"c":68.6,"v":73660},{"d":"2019-10-30","o":68.6,"h":69.3,"l":67.3,"c":68.2,"v":152500},{"d":"2019-10-31","o":68,"h":68.6,"l":66.9,"c":68.5,"v":277960},{"d":"2019-11-01","o":68.7,"h":71.6,"l":68.3,"c":70.3,"v":209550},{"d":"2019-11-04","o":71,"h":71.7,"l":68.4,"c":68.9,"v":189640},{"d":"2019-11-05","o":69.4,"h":70.5,"l":67.2,"c":67.3,"v":235500},{"d":"2019-11-06","o":67.4,"h":68.1,"l":63.9,"c":64.6,"v":537110},{"d":"2019-11-07","o":78.7,"h":84.7,"l":74.1,"c":78.5,"v":880980},{"d":"2019-11-08","o":78.2,"h":78.5,"l":74.4,"c":77.2,"v":350250},{"d":"2019-11-11","o":76.9,"h":79,"l":76.5,"c":77.3,"v":245070},{"d":"2019-11-12","o":76.8,"h":77.9,"l":76,"c":76.6,"v":128490},{"d":"2019-11-13","o":75.8,"h":76.4,"l":75,"c":76.1,"v":107100},{"d":"2019-11-14","o":75.9,"h":77.5,"l":75.2,"c":75.8,"v":174260},{"d":"2019-11-15","o":76.2,"h":76.3,"l":74.9,"c":75.3,"v":159240},{"d":"2019-11-18","o":75,"h":75.2,"l":72.9,"c":73.5,"v":137190},{"d":"2019-11-19","o":73.6,"h":74.3,"l":72.8,"c":73.8,"v":100200},{"d":"2019-11-20","o":73.3,"h":74,"l":72.9,"c":73.8,"v":102650},{"d":"2019-11-21","o":73.8,"h":75.4,"l":73.4,"c":74.6,"v":122450},{"d":"2019-11-22","o":74.8,"h":75.7,"l":74.8,"c":75.6,"v":86300},{"d":"2019-11-25","o":75.7,"h":80.8,"l":75.6,"c":80.3,"v":173790},{"d":"2019-11-26","o":80.4,"h":80.4,"l":75.4,"c":76,"v":161020},{"d":"2019-11-27","o":76.7,"h":78.1,"l":76,"c":77.9,"v":120160},{"d":"2019-11-29","o":77.8,"h":78.4,"l":75.8,"c":77.5,"v":51960},{"d":"2019-12-02","o":77.8,"h":78.4,"l":75.7,"c":77.6,"v":108000},{"d":"2019-12-03","o":76.7,"h":77.2,"l":74.7,"c":75.7,"v":144690},{"d":"2019-12-04","o":76.5,"h":77.3,"l":76,"c":76.2,"v":116490},{"d":"2019-12-05","o":76.4,"h":79.1,"l":74.4,"c":79.1,"v":259730},{"d":"2019-12-06","o":79.3,"h":80.2,"l":76.6,"c":79,"v":246810},{"d":"2019-12-09","o":79.1,"h":80.7,"l":78.8,"c":80.2,"v":257590},{"d":"2019-12-10","o":80.3,"h":80.5,"l":78.3,"c":79.4,"v":215890},{"d":"2019-12-11","o":79.3,"h":80.1,"l":78.9,"c":79.5,"v":104710},{"d":"2019-12-12","o":79.3,"h":84.2,"l":79.3,"c":84,"v":203670},{"d":"2019-12-13","o":84.1,"h":85.5,"l":81.8,"c":83.3,"v":225080},{"d":"2019-12-16","o":84.1,"h":84.3,"l":82.3,"c":83.5,"v":129270},{"d":"2019-12-17","o":83.5,"h":83.7,"l":82.4,"c":83.5,"v":173610},{"d":"2019-12-18","o":83.4,"h":84.1,"l":82.6,"c":82.8,"v":182650},{"d":"2019-12-19","o":83.1,"h":85.8,"l":82.7,"c":85.6,"v":321200},{"d":"2019-12-20","o":85.5,"h":88.9,"l":84.8,"c":87.1,"v":301360},{"d":"2019-12-23","o":87.5,"h":87.6,"l":84.9,"c":85,"v":156520},{"d":"2019-12-24","o":85,"h":85.5,"l":83.5,"c":84.3,"v":68260},{"d":"2019-12-26","o":84.7,"h":85.8,"l":83.2,"c":85.6,"v":144510},{"d":"2019-12-27","o":86,"h":86.5,"l":82.4,"c":83.6,"v":128320},{"d":"2019-12-30","o":84,"h":84,"l":81.4,"c":81.9,"v":124440},{"d":"2019-12-31","o":81.6,"h":85,"l":81.6,"c":84.7,"v":144540},{"d":"2020-01-02","o":85,"h":88.8,"l":85,"c":88.7,"v":231550},{"d":"2020-01-03","o":87.8,"h":88.2,"l":85.7,"c":87.6,"v":254550},{"d":"2020-01-06","o":87.4,"h":89.1,"l":86.9,"c":88.9,"v":156440},{"d":"2020-01-07","o":89.3,"h":91.1,"l":88,"c":90.3,"v":223290},{"d":"2020-01-08","o":90.5,"h":91.3,"l":88.8,"c":90.6,"v":165310},{"d":"2020-01-09","o":91.3,"h":91.8,"l":89.8,"c":90.6,"v":175250},{"d":"2020-01-10","o":91,"h":91,"l":88.5,"c":89.6,"v":100730},{"d":"2020-01-13","o":90.2,"h":91.2,"l":87.7,"c":88.9,"v":133350},{"d":"2020-01-14","o":88.6,"h":90.3,"l":88.5,"c":89.8,"v":111550},{"d":"2020-01-15","o":90.2,"h":94.1,"l":89.2,"c":93.6,"v":145890},{"d":"2020-01-16","o":94.6,"h":97,"l":91.1,"c":92.6,"v":176820},{"d":"2020-01-17","o":93.6,"h":94.4,"l":91.5,"c":93.3,"v":115410},{"d":"2020-01-21","o":92.9,"h":93.2,"l":90.4,"c":91,"v":112460},{"d":"2020-01-22","o":91.3,"h":91.3,"l":89.1,"c":90.1,"v":73030},{"d":"2020-01-23","o":89.3,"h":90.8,"l":86.5,"c":90,"v":94480},{"d":"2020-01-24","o":90.3,"h":91.4,"l":87.1,"c":89.2,"v":103890},{"d":"2020-01-27","o":86.8,"h":90,"l":85.5,"c":88.7,"v":99410},{"d":"2020-01-28","o":89.6,"h":89.8,"l":87.5,"c":89.3,"v":65740},{"d":"2020-01-29","o":90.2,"h":90.2,"l":85.7,"c":86.4,"v":150110},{"d":"2020-01-30","o":86.2,"h":86.5,"l":82.4,"c":84.5,"v":122820},{"d":"2020-01-31","o":84.5,"h":85.4,"l":80.1,"c":80.3,"v":145770},{"d":"2020-02-03","o":81.4,"h":82.4,"l":80.1,"c":81.8,"v":159600},{"d":"2020-02-04","o":85.8,"h":86.4,"l":83.4,"c":85.3,"v":196850},{"d":"2020-02-05","o":86,"h":87.4,"l":84.9,"c":86.1,"v":258560},{"d":"2020-02-06","o":78,"h":84.2,"l":77.1,"c":80.7,"v":390550},{"d":"2020-02-07","o":80.2,"h":87.9,"l":80.2,"c":82.7,"v":304140},{"d":"2020-02-10","o":82.4,"h":84.3,"l":79.9,"c":83.6,"v":211180},{"d":"2020-02-11","o":84.1,"h":86.2,"l":83,"c":85.2,"v":155650},{"d":"2020-02-12","o":85.9,"h":86.6,"l":84.9,"c":86.4,"v":93540},{"d":"2020-02-13","o":85.4,"h":87.1,"l":84.3,"c":85.2,"v":86430},{"d":"2020-02-14","o":85.1,"h":85.3,"l":82,"c":83.7,"v":133270},{"d":"2020-02-18","o":83.5,"h":84.2,"l":82.3,"c":83.2,"v":105670},{"d":"2020-02-19","o":83.4,"h":84.5,"l":82.3,"c":83.3,"v":168000},{"d":"2020-02-20","o":82.7,"h":83.7,"l":81.1,"c":82.2,"v":120910},{"d":"2020-02-21","o":81.5,"h":82.8,"l":80.5,"c":80.9,"v":86610},{"d":"2020-02-24","o":77.4,"h":80.9,"l":75.5,"c":80.9,"v":143120},{"d":"2020-02-25","o":81.5,"h":81.5,"l":76.7,"c":78.2,"v":179820},{"d":"2020-02-26","o":78.9,"h":79.9,"l":75,"c":75.5,"v":143760},{"d":"2020-02-27","o":73.3,"h":74.7,"l":68.9,"c":69,"v":304340},{"d":"2020-02-28","o":67.1,"h":71.4,"l":66.9,"c":71.3,"v":254190},{"d":"2020-03-02","o":71.5,"h":73.8,"l":68.2,"c":73,"v":227100},{"d":"2020-03-03","o":72.3,"h":74.6,"l":69,"c":69.5,"v":217430},{"d":"2020-03-04","o":70.1,"h":70.6,"l":68,"c":69,"v":155450},{"d":"2020-03-05","o":67,"h":68.4,"l":63.6,"c":64.1,"v":296030},{"d":"2020-03-06","o":61.9,"h":64.3,"l":61.1,"c":61.3,"v":200570},{"d":"2020-03-09","o":55.8,"h":60.5,"l":53.6,"c":53.7,"v":300200},{"d":"2020-03-10","o":58,"h":60.3,"l":56.7,"c":58.5,"v":140650},{"d":"2020-03-11","o":56.9,"h":57,"l":53.6,"c":53.9,"v":169290},{"d":"2020-03-12","o":50,"h":51.6,"l":45.9,"c":46,"v":281350},{"d":"2020-03-13","o":48.6,"h":48.9,"l":44.8,"c":46.4,"v":283290},{"d":"2020-03-16","o":41,"h":49.7,"l":41,"c":46.1,"v":368540},{"d":"2020-03-17","o":46.6,"h":51.1,"l":43.6,"c":49.3,"v":323060},{"d":"2020-03-18","o":47,"h":50.6,"l":44,"c":48.7,"v":323050},{"d":"2020-03-19","o":48.3,"h":52.3,"l":46.5,"c":51.1,"v":211060},{"d":"2020-03-20","o":52.4,"h":55.3,"l":45.9,"c":48.2,"v":303910},{"d":"2020-03-23","o":49.4,"h":51.1,"l":44.5,"c":50.8,"v":191360},{"d":"2020-03-24","o":53,"h":54.1,"l":45.7,"c":49.6,"v":305790},{"d":"2020-03-25","o":50,"h":52.1,"l":46.9,"c":47,"v":258070},{"d":"2020-03-26","o":47.5,"h":50.3,"l":45.2,"c":49.6,"v":283240},{"d":"2020-03-27","o":48.7,"h":55.2,"l":46.5,"c":52,"v":238550},{"d":"2020-03-30","o":52.1,"h":53.8,"l":49.1,"c":50.4,"v":172300},{"d":"2020-03-31","o":50.6,"h":53.3,"l":50.3,"c":52.5,"v":198490},{"d":"2020-04-01","o":50.6,"h":50.9,"l":46.6,"c":47.5,"v":210040},{"d":"2020-04-02","o":47,"h":48.6,"l":45.5,"c":46.2,"v":169610},{"d":"2020-04-03","o":46.1,"h":48.4,"l":43.5,"c":45.4,"v":191470},{"d":"2020-04-06","o":47.3,"h":50,"l":44.3,"c":46.3,"v":224850},{"d":"2020-04-07","o":47.6,"h":49.1,"l":43.5,"c":44.1,"v":512930},{"d":"2020-04-08","o":46.5,"h":53.9,"l":46.3,"c":51.8,"v":291060},{"d":"2020-04-09","o":54.3,"h":57,"l":52.8,"c":55.1,"v":247300},{"d":"2020-04-13","o":55.5,"h":59,"l":54.2,"c":58.8,"v":172670},{"d":"2020-04-14","o":60.1,"h":61.8,"l":56.3,"c":56.6,"v":200060},{"d":"2020-04-15","o":55.7,"h":57.2,"l":54.3,"c":54.8,"v":206470},{"d":"2020-04-16","o":55.6,"h":56.4,"l":54.4,"c":54.9,"v":183090},{"d":"2020-04-17","o":56.5,"h":58.8,"l":56.2,"c":58.5,"v":161060},{"d":"2020-04-20","o":57.7,"h":59.2,"l":56.7,"c":59.2,"v":221970},{"d":"2020-04-21","o":58.2,"h":59,"l":56.5,"c":56.9,"v":176840},{"d":"2020-04-22","o":57.5,"h":59.7,"l":56.5,"c":56.6,"v":254740},{"d":"2020-04-23","o":57.1,"h":59.6,"l":56.6,"c":57.4,"v":124310},{"d":"2020-04-24","o":58,"h":60.8,"l":56.9,"c":59,"v":251870},{"d":"2020-04-27","o":60.5,"h":66.5,"l":59.7,"c":64.5,"v":198250},{"d":"2020-04-28","o":65.9,"h":67.5,"l":64.2,"c":64.8,"v":169300},{"d":"2020-04-29","o":66.8,"h":70.5,"l":66.6,"c":68,"v":328630},{"d":"2020-04-30","o":68.3,"h":69.1,"l":66.6,"c":67.8,"v":156350},{"d":"2020-05-01","o":66.1,"h":68.1,"l":66.1,"c":67.6,"v":194120},{"d":"2020-05-04","o":67.2,"h":68.2,"l":66.5,"c":68,"v":224830},{"d":"2020-05-05","o":69.1,"h":74.4,"l":69.1,"c":72.9,"v":412150},{"d":"2020-05-06","o":73,"h":75.3,"l":71.6,"c":75.2,"v":319320},{"d":"2020-05-07","o":86.6,"h":92.2,"l":79.4,"c":80.5,"v":694920},{"d":"2020-05-08","o":81.8,"h":82.5,"l":76.8,"c":77.1,"v":304980},{"d":"2020-05-11","o":78.6,"h":91.5,"l":77.9,"c":90.9,"v":515290},{"d":"2020-05-12","o":92,"h":100.7,"l":92,"c":97.6,"v":459350},{"d":"2020-05-13","o":96.8,"h":102.4,"l":95.2,"c":99.6,"v":428090},{"d":"2020-05-14","o":98.3,"h":99.9,"l":94.2,"c":97.2,"v":208280},{"d":"2020-05-15","o":95.4,"h":98,"l":95,"c":96.8,"v":241700},{"d":"2020-05-18","o":99.3,"h":106.7,"l":97.8,"c":106.1,"v":286520},{"d":"2020-05-19","o":105.7,"h":108.5,"l":102.6,"c":106.1,"v":250490},{"d":"2020-05-20","o":107.5,"h":111.2,"l":103.2,"c":103.7,"v":245160},{"d":"2020-05-21","o":104.6,"h":107.1,"l":102.2,"c":103.8,"v":144570},{"d":"2020-05-22","o":103.9,"h":108.1,"l":101,"c":107.5,"v":141020},{"d":"2020-05-26","o":108,"h":111.1,"l":106.9,"c":107.2,"v":144500},{"d":"2020-05-27","o":107.5,"h":110.3,"l":106.2,"c":109.3,"v":258230},{"d":"2020-05-28","o":108.4,"h":110.5,"l":103.7,"c":105,"v":195520},{"d":"2020-05-29","o":105,"h":109.8,"l":104.8,"c":108.5,"v":167800},{"d":"2020-06-01","o":108.2,"h":112.9,"l":107.6,"c":111.5,"v":234370},{"d":"2020-06-02","o":109.2,"h":114.7,"l":108.5,"c":112.9,"v":236460},{"d":"2020-06-03","o":113.7,"h":119.9,"l":113.4,"c":117.4,"v":195960},{"d":"2020-06-04","o":116.8,"h":120.1,"l":115,"c":119.9,"v":309970},{"d":"2020-06-05","o":121.5,"h":128.7,"l":120.5,"c":125.6,"v":297550},{"d":"2020-06-08","o":126,"h":128,"l":119.1,"c":122.5,"v":266690},{"d":"2020-06-09","o":122,"h":123.9,"l":117.1,"c":122.7,"v":184580},{"d":"2020-06-10","o":123.6,"h":126.2,"l":119.7,"c":120.2,"v":146930},{"d":"2020-06-11","o":117.4,"h":121.2,"l":112.9,"c":116.2,"v":203990},{"d":"2020-06-12","o":119.7,"h":123.2,"l":117.6,"c":122.2,"v":234120},{"d":"2020-06-15","o":120.2,"h":129.6,"l":118.1,"c":128.2,"v":237820},{"d":"2020-06-16","o":130.4,"h":133.8,"l":125.6,"c":126.1,"v":310160},{"d":"2020-06-17","o":126.9,"h":127,"l":119.9,"c":122.3,"v":390760},{"d":"2020-06-18","o":125.9,"h":127.9,"l":118.7,"c":127.2,"v":270670},{"d":"2020-06-19","o":127.7,"h":130.9,"l":121.7,"c":125.3,"v":232290},{"d":"2020-06-22","o":125.7,"h":127.4,"l":123.7,"c":124.3,"v":104820},{"d":"2020-06-23","o":126.4,"h":133.2,"l":124.5,"c":132.2,"v":235230},{"d":"2020-06-24","o":129.5,"h":131.5,"l":123.5,"c":125.8,"v":269110},{"d":"2020-06-25","o":125.9,"h":128.3,"l":122.2,"c":124.3,"v":150860},{"d":"2020-06-26","o":124.3,"h":125.5,"l":120.2,"c":120.3,"v":153730},{"d":"2020-06-29","o":120.6,"h":122,"l":115.9,"c":118.5,"v":392470},{"d":"2020-06-30","o":120.6,"h":122.1,"l":117.2,"c":121.5,"v":565120},{"d":"2020-07-01","o":121.5,"h":137.4,"l":121.5,"c":130.9,"v":2369720},{"d":"2020-07-02","o":132.1,"h":142.4,"l":132.1,"c":134.3,"v":1048880},{"d":"2020-07-06","o":139.7,"h":153.8,"l":139.2,"c":150.1,"v":917140},{"d":"2020-07-07","o":148.8,"h":158.5,"l":148,"c":157.2,"v":592500},{"d":"2020-07-08","o":162,"h":163.8,"l":155.2,"c":157.6,"v":643410},{"d":"2020-07-09","o":157.7,"h":163.9,"l":155.4,"c":159.2,"v":507440},{"d":"2020-07-10","o":159.5,"h":164.8,"l":157.5,"c":163.1,"v":408070},{"d":"2020-07-13","o":165.9,"h":167.8,"l":152.3,"c":152.8,"v":411950},{"d":"2020-07-14","o":151.7,"h":163.4,"l":148.6,"c":162.3,"v":545530},{"d":"2020-07-15","o":163.4,"h":170.5,"l":158.1,"c":165.3,"v":534760},{"d":"2020-07-16","o":162.5,"h":162.9,"l":150,"c":152.5,"v":617020},{"d":"2020-07-17","o":154.4,"h":158.5,"l":149.5,"c":150.4,"v":333830},{"d":"2020-07-20","o":149.7,"h":162.9,"l":148.8,"c":157.7,"v":318320},{"d":"2020-07-21","o":159,"h":159.9,"l":152.3,"c":153,"v":229120},{"d":"2020-07-22","o":152.2,"h":155.4,"l":148.4,"c":149.5,"v":280570},{"d":"2020-07-23","o":149.5,"h":154.3,"l":145.6,"c":147.4,"v":319910},{"d":"2020-07-24","o":147.7,"h":148.6,"l":143.8,"c":145.8,"v":470880},{"d":"2020-07-27","o":147.9,"h":150.1,"l":146.6,"c":148.1,"v":290570},{"d":"2020-07-28","o":148,"h":148,"l":140.3,"c":143.4,"v":353070},{"d":"2020-07-29","o":145,"h":153.4,"l":144.6,"c":151.4,"v":335740},{"d":"2020-07-30","o":148.6,"h":157.8,"l":148.1,"c":156.1,"v":176250},{"d":"2020-07-31","o":157.3,"h":158.7,"l":151.6,"c":157.9,"v":289390},{"d":"2020-08-03","o":159.3,"h":162.6,"l":156.6,"c":159.2,"v":250500},{"d":"2020-08-04","o":158.7,"h":160.1,"l":156.6,"c":159.6,"v":227250},{"d":"2020-08-05","o":160,"h":165.1,"l":158.9,"c":164.6,"v":250750},{"d":"2020-08-06","o":164,"h":166.2,"l":155.7,"c":158,"v":212420},{"d":"2020-08-07","o":157.5,"h":160.9,"l":154.1,"c":157.1,"v":143380},{"d":"2020-08-10","o":161.6,"h":162,"l":148.7,"c":155,"v":446290},{"d":"2020-08-11","o":145,"h":148.5,"l":129.5,"c":130,"v":656620},{"d":"2020-08-12","o":130.6,"h":137.2,"l":127.9,"c":128.8,"v":465160},{"d":"2020-08-13","o":130.5,"h":132.3,"l":128.2,"c":132.2,"v":233440},{"d":"2020-08-14","o":132.1,"h":135.3,"l":129.6,"c":131.3,"v":260650},{"d":"2020-08-17","o":133.9,"h":142,"l":133.2,"c":140.6,"v":361010},{"d":"2020-08-18","o":140.6,"h":145.2,"l":138.2,"c":144,"v":268480},{"d":"2020-08-19","o":142.9,"h":146.1,"l":139.8,"c":141,"v":161530},{"d":"2020-08-20","o":138.8,"h":144.2,"l":138.8,"c":141.3,"v":220490},{"d":"2020-08-21","o":141,"h":141.4,"l":137.3,"c":139,"v":178650},{"d":"2020-08-24","o":139.8,"h":147.7,"l":136.8,"c":146.5,"v":726640},{"d":"2020-08-25","o":145.4,"h":146.5,"l":140.7,"c":141.8,"v":268220},{"d":"2020-08-26","o":141.5,"h":145.9,"l":140.5,"c":142.8,"v":180540},{"d":"2020-08-27","o":140.6,"h":141.7,"l":134.7,"c":137.3,"v":274380},{"d":"2020-08-28","o":137.3,"h":141.9,"l":136.3,"c":139.1,"v":105180},{"d":"2020-08-31","o":139.5,"h":140.6,"l":138.3,"c":138.8,"v":110840},{"d":"2020-09-01","o":138.5,"h":145,"l":138.1,"c":142.8,"v":170560},{"d":"2020-09-02","o":142,"h":147.9,"l":140.3,"c":147,"v":215960},{"d":"2020-09-03","o":145.5,"h":145.5,"l":133,"c":135.2,"v":270510},{"d":"2020-09-04","o":133.5,"h":134.9,"l":118.9,"c":126.3,"v":356620},{"d":"2020-09-08","o":120.1,"h":126.9,"l":120,"c":121.6,"v":274350},{"d":"2020-09-09","o":124.1,"h":130.5,"l":123.1,"c":129.1,"v":320630},{"d":"2020-09-10","o":129.6,"h":131.6,"l":125.4,"c":126.2,"v":302840},{"d":"2020-09-11","o":127.9,"h":128.6,"l":118.2,"c":123.4,"v":492130},{"d":"2020-09-14","o":122.6,"h":124.7,"l":118.6,"c":118.6,"v":191640},{"d":"2020-09-15","o":125.3,"h":126.3,"l":118.3,"c":122.1,"v":410400},{"d":"2020-09-16","o":122.5,"h":122.6,"l":111.2,"c":111.8,"v":448200},{"d":"2020-09-17","o":109.8,"h":111.8,"l":103.4,"c":106,"v":527050},{"d":"2020-09-18","o":108.5,"h":108.5,"l":100.5,"c":103.4,"v":556380},{"d":"2020-09-21","o":101.2,"h":104.1,"l":98.5,"c":103.2,"v":406770},{"d":"2020-09-22","o":103.9,"h":106.2,"l":103.2,"c":105,"v":291910},{"d":"2020-09-23","o":105.4,"h":105.8,"l":100,"c":100.5,"v":265260},{"d":"2020-09-24","o":100.6,"h":101.3,"l":97.2,"c":98,"v":314780},{"d":"2020-09-25","o":98.6,"h":103.3,"l":97.2,"c":102.8,"v":305080},{"d":"2020-09-28","o":104.8,"h":108.1,"l":102.7,"c":105.5,"v":293280},{"d":"2020-09-29","o":105.3,"h":109.7,"l":105.3,"c":108.4,"v":297550},{"d":"2020-09-30","o":109,"h":114.6,"l":107.8,"c":111,"v":637350},{"d":"2020-10-01","o":112.4,"h":124,"l":112.4,"c":122.9,"v":570150},{"d":"2020-10-02","o":117.2,"h":121.8,"l":117.1,"c":120.3,"v":295010},{"d":"2020-10-05","o":121.2,"h":128.9,"l":120.5,"c":127.5,"v":232860},{"d":"2020-10-06","o":127,"h":128,"l":122.3,"c":122.9,"v":379540},{"d":"2020-10-07","o":125.3,"h":127.9,"l":123.6,"c":127.4,"v":286660},{"d":"2020-10-08","o":123.5,"h":123.5,"l":110.2,"c":110.4,"v":1476980},{"d":"2020-10-09","o":114.5,"h":114.7,"l":109,"c":113.1,"v":404730},{"d":"2020-10-12","o":114.5,"h":114.6,"l":109.7,"c":109.7,"v":218140},{"d":"2020-10-13","o":110.5,"h":113.7,"l":109.3,"c":111,"v":197190},{"d":"2020-10-14","o":113.2,"h":113.3,"l":107.5,"c":109.2,"v":198640},{"d":"2020-10-15","o":106.5,"h":112.7,"l":106.5,"c":110.9,"v":344030},{"d":"2020-10-16","o":110.9,"h":112,"l":108.7,"c":109.4,"v":142300},{"d":"2020-10-19","o":110.1,"h":111.5,"l":107.9,"c":109,"v":165770},{"d":"2020-10-20","o":108.8,"h":112.1,"l":107.9,"c":111,"v":173290},{"d":"2020-10-21","o":112,"h":112.2,"l":108,"c":110.7,"v":175520},{"d":"2020-10-22","o":108.5,"h":111.5,"l":107.6,"c":109,"v":398320},{"d":"2020-10-23","o":110.8,"h":111.6,"l":108.9,"c":110.9,"v":239460},{"d":"2020-10-26","o":109.3,"h":110,"l":106.1,"c":108.4,"v":277790},{"d":"2020-10-27","o":109.4,"h":111.5,"l":108.4,"c":109.4,"v":236410},{"d":"2020-10-28","o":107.5,"h":107.5,"l":104.3,"c":106.6,"v":226700},{"d":"2020-10-29","o":107.9,"h":112.4,"l":107.5,"c":110.2,"v":214610},{"d":"2020-10-30","o":109.1,"h":109.2,"l":104.5,"c":106,"v":209780},{"d":"2020-11-02","o":106.2,"h":110.2,"l":103.6,"c":109.3,"v":336370},{"d":"2020-11-03","o":110.9,"h":112.7,"l":108.2,"c":109.7,"v":112230},{"d":"2020-11-04","o":110.1,"h":117,"l":110.1,"c":115.1,"v":206670},{"d":"2020-11-05","o":117,"h":118.1,"l":113.3,"c":114.5,"v":365980},{"d":"2020-11-06","o":98.1,"h":102,"l":92.8,"c":100.1,"v":1812360},{"d":"2020-11-09","o":105,"h":105.9,"l":94.4,"c":99.8,"v":693110},{"d":"2020-11-10","o":99.1,"h":104.9,"l":99.1,"c":103.7,"v":603940},{"d":"2020-11-11","o":101.5,"h":107.9,"l":101.5,"c":107.7,"v":378550},{"d":"2020-11-12","o":108.3,"h":110.9,"l":103.5,"c":104.1,"v":550470},{"d":"2020-11-13","o":104.7,"h":109.2,"l":103,"c":107.7,"v":253790},{"d":"2020-11-16","o":107.3,"h":107.6,"l":103.2,"c":105.8,"v":243010},{"d":"2020-11-17","o":107,"h":107.1,"l":105,"c":106.1,"v":100240},{"d":"2020-11-18","o":106.5,"h":107.9,"l":105.2,"c":107.3,"v":105230},{"d":"2020-11-19","o":107.8,"h":113.6,"l":107.3,"c":112.9,"v":176680},{"d":"2020-11-20","o":113.4,"h":116,"l":112.4,"c":115.6,"v":173980},{"d":"2020-11-23","o":116.5,"h":119,"l":113.3,"c":118,"v":184110},{"d":"2020-11-24","o":118.3,"h":118.6,"l":112,"c":115.4,"v":413090},{"d":"2020-11-25","o":116,"h":122.9,"l":116,"c":122.6,"v":198710},{"d":"2020-11-27","o":122.3,"h":124,"l":121,"c":122.2,"v":175960},{"d":"2020-11-30","o":122.9,"h":124.5,"l":120.3,"c":123.6,"v":216730},{"d":"2020-12-01","o":121.2,"h":124.3,"l":120.4,"c":122.8,"v":349620},{"d":"2020-12-02","o":122.2,"h":122.2,"l":117.1,"c":117.3,"v":232210},{"d":"2020-12-03","o":117,"h":120.1,"l":115.9,"c":117.3,"v":205410},{"d":"2020-12-04","o":117.4,"h":121,"l":117.4,"c":120.4,"v":130030},{"d":"2020-12-07","o":120.9,"h":120.9,"l":117.8,"c":118,"v":225100},{"d":"2020-12-08","o":118.1,"h":119.1,"l":116.1,"c":117.6,"v":152630},{"d":"2020-12-09","o":117.5,"h":119.3,"l":114.6,"c":115.7,"v":152280},{"d":"2020-12-10","o":115.1,"h":124.2,"l":112,"c":119.8,"v":333610},{"d":"2020-12-11","o":119.8,"h":121.3,"l":118,"c":119,"v":200410},{"d":"2020-12-14","o":119,"h":120.2,"l":118.5,"c":119.5,"v":171020},{"d":"2020-12-15","o":121,"h":122.6,"l":116.1,"c":121.5,"v":184990},{"d":"2020-12-16","o":115.6,"h":121,"l":112.6,"c":117.3,"v":299990},{"d":"2020-12-17","o":118.9,"h":121.5,"l":118.7,"c":121.3,"v":165110},{"d":"2020-12-18","o":123.6,"h":129,"l":122.6,"c":128.7,"v":254780},{"d":"2020-12-21","o":125.5,"h":130.8,"l":122.8,"c":123.5,"v":248220},{"d":"2020-12-22","o":124.7,"h":131.5,"l":124.2,"c":127.6,"v":317980},{"d":"2020-12-23","o":128.6,"h":129.8,"l":125.6,"c":128.4,"v":177470},{"d":"2020-12-24","o":128.7,"h":133.2,"l":127.1,"c":132.7,"v":101620},{"d":"2020-12-28","o":134.5,"h":138.4,"l":134,"c":134.7,"v":275200},{"d":"2020-12-29","o":136,"h":137.3,"l":128.6,"c":130.3,"v":157720},{"d":"2020-12-30","o":131.2,"h":133,"l":130,"c":132.2,"v":137150},{"d":"2020-12-31","o":132.3,"h":132.7,"l":129.6,"c":132,"v":109640},{"d":"2021-01-04","o":133.6,"h":136.5,"l":129.6,"c":129.7,"v":357320},{"d":"2021-01-05","o":129.3,"h":129.3,"l":121.8,"c":122.3,"v":203280},{"d":"2021-01-06","o":120.5,"h":122.1,"l":118.6,"c":119.1,"v":221490},{"d":"2021-01-07","o":121.4,"h":122.4,"l":118.2,"c":118.5,"v":150650},{"d":"2021-01-08","o":118.4,"h":119,"l":114.3,"c":117.4,"v":323520},{"d":"2021-01-11","o":115.6,"h":119.8,"l":114.5,"c":119.7,"v":279090},{"d":"2021-01-12","o":122.5,"h":127.2,"l":121.5,"c":123.7,"v":382600},{"d":"2021-01-13","o":124.8,"h":127.4,"l":123.1,"c":123.9,"v":171980},{"d":"2021-01-14","o":124.8,"h":125.2,"l":120.9,"c":121.9,"v":212200},{"d":"2021-01-15","o":121.9,"h":123.9,"l":119.1,"c":119.8,"v":194040},{"d":"2021-01-19","o":122.7,"h":122.7,"l":116.5,"c":117.7,"v":286370},{"d":"2021-01-20","o":119.3,"h":123.5,"l":118.4,"c":123.1,"v":280140},{"d":"2021-01-21","o":124.2,"h":127.2,"l":123.7,"c":125,"v":139100},{"d":"2021-01-22","o":124.8,"h":125.8,"l":123.2,"c":124.8,"v":125440},{"d":"2021-01-25","o":127,"h":133.6,"l":126.5,"c":127,"v":464320},{"d":"2021-01-26","o":127.9,"h":140.2,"l":127.5,"c":138.7,"v":763690},{"d":"2021-01-27","o":137.3,"h":157.7,"l":135,"c":150.8,"v":934770},{"d":"2021-01-28","o":150.5,"h":159.1,"l":138.7,"c":140.3,"v":478140},{"d":"2021-01-29","o":140.6,"h":143.3,"l":136,"c":139.8,"v":200100},{"d":"2021-02-01","o":140.6,"h":142.5,"l":136.3,"c":140,"v":210330},{"d":"2021-02-02","o":140.5,"h":155.8,"l":138.7,"c":151.4,"v":377210},{"d":"2021-02-03","o":154.7,"h":158,"l":149.3,"c":151.4,"v":414140},{"d":"2021-02-04","o":144.7,"h":149.6,"l":139.1,"c":140.2,"v":456010},{"d":"2021-02-05","o":137.2,"h":164.3,"l":137,"c":162.5,"v":381380},{"d":"2021-02-08","o":166.4,"h":191.7,"l":166.3,"c":180.7,"v":838180},{"d":"2021-02-09","o":178.7,"h":181.7,"l":164.2,"c":164.6,"v":361320},{"d":"2021-02-10","o":167.4,"h":167.4,"l":155.8,"c":161.1,"v":243060},{"d":"2021-02-11","o":162.5,"h":163.5,"l":155.8,"c":159,"v":125450},{"d":"2021-02-12","o":157.5,"h":161.8,"l":154.4,"c":154.9,"v":316180},{"d":"2021-02-16","o":157.4,"h":161,"l":153.8,"c":156,"v":253480},{"d":"2021-02-17","o":155.3,"h":155.6,"l":149.4,"c":154.8,"v":156230},{"d":"2021-02-18","o":153.6,"h":154.3,"l":149.9,"c":152.7,"v":104700},{"d":"2021-02-19","o":152.5,"h":155,"l":151.8,"c":153.3,"v":179460},{"d":"2021-02-22","o":153,"h":155.5,"l":150.1,"c":150.5,"v":133100},{"d":"2021-02-23","o":144.3,"h":146.8,"l":138.1,"c":146.4,"v":144590},{"d":"2021-02-24","o":143.7,"h":145.2,"l":141,"c":143.1,"v":117490},{"d":"2021-02-25","o":150,"h":159.5,"l":148.9,"c":150.4,"v":344630},{"d":"2021-02-26","o":151,"h":153.9,"l":146.9,"c":149.5,"v":154270},{"d":"2021-03-01","o":152,"h":157.7,"l":150.5,"c":157.4,"v":153430},{"d":"2021-03-02","o":157.4,"h":161.7,"l":154.1,"c":154.3,"v":127390},{"d":"2021-03-03","o":154.7,"h":156.8,"l":146.7,"c":148.1,"v":177430},{"d":"2021-03-04","o":145.8,"h":155.9,"l":139.2,"c":152.4,"v":263980},{"d":"2021-03-05","o":153.9,"h":156.5,"l":143.9,"c":155.9,"v":224950},{"d":"2021-03-08","o":153,"h":161.2,"l":149.2,"c":150.1,"v":221980},{"d":"2021-03-09","o":154.3,"h":163,"l":154.2,"c":160.3,"v":112060},{"d":"2021-03-10","o":160.8,"h":166,"l":156.5,"c":156.6,"v":160510},{"d":"2021-03-11","o":160,"h":161.3,"l":157.1,"c":159.1,"v":141570},{"d":"2021-03-12","o":156.4,"h":169.3,"l":154.2,"c":168.8,"v":167250},{"d":"2021-03-15","o":168.1,"h":168.9,"l":165,"c":166.3,"v":80740},{"d":"2021-03-16","o":167.7,"h":168.6,"l":162.6,"c":166.2,"v":98650},{"d":"2021-03-17","o":166,"h":166.3,"l":160,"c":163.3,"v":79360},{"d":"2021-03-18","o":166.3,"h":177.5,"l":160.5,"c":165.1,"v":182670},{"d":"2021-03-19","o":164.3,"h":173,"l":160.1,"c":169.5,"v":144520},{"d":"2021-03-22","o":170.6,"h":175,"l":163.9,"c":164.7,"v":112490},{"d":"2021-03-23","o":164.7,"h":167.7,"l":153.7,"c":157,"v":135440},{"d":"2021-03-24","o":156.1,"h":157.9,"l":136.6,"c":137.6,"v":176080},{"d":"2021-03-25","o":135.3,"h":139.3,"l":130.8,"c":139,"v":160880},{"d":"2021-03-26","o":140.2,"h":141.3,"l":133.6,"c":138.1,"v":172410},{"d":"2021-03-29","o":136.3,"h":138.8,"l":132.1,"c":135.5,"v":206320},{"d":"2021-03-30","o":134.8,"h":134.8,"l":128.9,"c":129.3,"v":184480},{"d":"2021-03-31","o":130,"h":135.1,"l":129.8,"c":130,"v":231450},{"d":"2021-04-01","o":133.1,"h":150,"l":131.7,"c":146.6,"v":574140},{"d":"2021-04-05","o":148.8,"h":148.8,"l":141.5,"c":144.7,"v":234580},{"d":"2021-04-06","o":143.6,"h":148.2,"l":140.9,"c":144.9,"v":141700},{"d":"2021-04-07","o":145.3,"h":146.2,"l":142.1,"c":144.1,"v":112220},{"d":"2021-04-08","o":146.9,"h":154.9,"l":145.7,"c":151.7,"v":186680},{"d":"2021-04-09","o":150.9,"h":152.2,"l":146.6,"c":148.8,"v":99500},{"d":"2021-04-12","o":148.7,"h":152.4,"l":145.2,"c":152,"v":98380},{"d":"2021-04-13","o":156.9,"h":175.4,"l":156,"c":170.2,"v":485220},{"d":"2021-04-14","o":170,"h":174.6,"l":166,"c":170.9,"v":180770},{"d":"2021-04-15","o":171.2,"h":172.1,"l":167.7,"c":170,"v":125430},{"d":"2021-04-16","o":162.9,"h":170.7,"l":162.9,"c":168,"v":105360},{"d":"2021-04-19","o":167.5,"h":169.6,"l":163.1,"c":167.9,"v":112400},{"d":"2021-04-20","o":167.7,"h":167.7,"l":155.4,"c":159.1,"v":115960},{"d":"2021-04-21","o":159.8,"h":161.4,"l":155.1,"c":160.4,"v":135150},{"d":"2021-04-22","o":159.8,"h":162.6,"l":158.1,"c":158.5,"v":79010},{"d":"2021-04-23","o":159.9,"h":163.4,"l":158,"c":161.9,"v":67170},{"d":"2021-04-26","o":163.1,"h":163.3,"l":159.8,"c":161.8,"v":56470},{"d":"2021-04-27","o":161.9,"h":166.5,"l":160.3,"c":163.9,"v":59050},{"d":"2021-04-28","o":163.8,"h":168.2,"l":161.7,"c":164.2,"v":68310},{"d":"2021-04-29","o":165.1,"h":165.4,"l":160.7,"c":162.5,"v":48850},{"d":"2021-04-30","o":161.6,"h":165.4,"l":159.9,"c":160.1,"v":75480},{"d":"2021-05-03","o":161.4,"h":161.4,"l":155.1,"c":155.4,"v":121160},{"d":"2021-05-04","o":151.5,"h":154.1,"l":146.4,"c":153,"v":112930},{"d":"2021-05-05","o":153.2,"h":153.8,"l":144.2,"c":145.9,"v":97660},{"d":"2021-05-06","o":144.6,"h":145.7,"l":136.5,"c":140.4,"v":188160},{"d":"2021-05-07","o":148.1,"h":149,"l":131.7,"c":135.8,"v":403990},{"d":"2021-05-10","o":136,"h":136.5,"l":123.2,"c":125.8,"v":272810},{"d":"2021-05-11","o":122.1,"h":132.3,"l":121,"c":131.5,"v":174640},{"d":"2021-05-12","o":128.9,"h":129.9,"l":119.8,"c":120.6,"v":263050},{"d":"2021-05-13","o":119.3,"h":127.4,"l":119.3,"c":126.6,"v":250410},{"d":"2021-05-14","o":128.4,"h":132,"l":127,"c":130.6,"v":315240},{"d":"2021-05-17","o":128.8,"h":129.7,"l":123.6,"c":124.6,"v":151070},{"d":"2021-05-18","o":126.9,"h":135,"l":126.7,"c":131.4,"v":218190},{"d":"2021-05-19","o":128.2,"h":136.1,"l":126.1,"c":135.6,"v":183440},{"d":"2021-05-20","o":133.9,"h":138.2,"l":133.6,"c":138,"v":105370},{"d":"2021-05-21","o":139,"h":144.5,"l":136,"c":140.6,"v":176100},{"d":"2021-05-24","o":142.4,"h":145.6,"l":141.2,"c":144.4,"v":124480},{"d":"2021-05-25","o":145.9,"h":147.2,"l":138.3,"c":140,"v":186450},{"d":"2021-05-26","o":140.9,"h":146,"l":140.2,"c":143.8,"v":83180},{"d":"2021-05-27","o":141.4,"h":144.4,"l":140.3,"c":142.7,"v":130260},{"d":"2021-05-28","o":143.6,"h":144,"l":140.5,"c":141.8,"v":76470},{"d":"2021-06-01","o":141.5,"h":145.1,"l":140.9,"c":142.6,"v":131470},{"d":"2021-06-02","o":142.9,"h":145.1,"l":140.9,"c":142.7,"v":67860},{"d":"2021-06-03","o":142.8,"h":143.6,"l":135,"c":135.8,"v":132680},{"d":"2021-06-04","o":136.7,"h":139.3,"l":136.1,"c":136.2,"v":77820},{"d":"2021-06-07","o":136.1,"h":143.1,"l":135.7,"c":140.2,"v":123580},{"d":"2021-06-08","o":141.5,"h":145,"l":141.5,"c":144.8,"v":68250},{"d":"2021-06-09","o":144.3,"h":146.1,"l":138.8,"c":140.5,"v":161210},{"d":"2021-06-10","o":140.4,"h":143.8,"l":140.2,"c":142.8,"v":92090},{"d":"2021-06-11","o":143,"h":143.6,"l":140.2,"c":143,"v":96610},{"d":"2021-06-14","o":143.5,"h":145.8,"l":142.8,"c":144.5,"v":81740},{"d":"2021-06-15","o":145,"h":145,"l":138.5,"c":138.7,"v":84130},{"d":"2021-06-16","o":138,"h":141.1,"l":136.5,"c":138.6,"v":44780},{"d":"2021-06-17","o":137,"h":141.5,"l":132.9,"c":138.1,"v":87130},{"d":"2021-06-18","o":137.5,"h":139,"l":135.4,"c":135.6,"v":64200},{"d":"2021-06-21","o":135.4,"h":137.6,"l":132.3,"c":136.3,"v":58650},{"d":"2021-06-22","o":136.3,"h":137,"l":132.9,"c":133.3,"v":63560},{"d":"2021-06-23","o":133.4,"h":138,"l":133.4,"c":137.8,"v":52860},{"d":"2021-06-24","o":140,"h":141.1,"l":136.4,"c":138.8,"v":47010},{"d":"2021-06-25","o":139.5,"h":144.2,"l":139.3,"c":143.9,"v":80580},{"d":"2021-06-28","o":145.2,"h":145.6,"l":137.3,"c":139.6,"v":51650},{"d":"2021-06-29","o":139.7,"h":142.1,"l":137.1,"c":141.3,"v":81500},{"d":"2021-06-30","o":140.7,"h":140.7,"l":134.7,"c":135.2,"v":87720},{"d":"2021-07-01","o":135.7,"h":136,"l":133,"c":135.1,"v":86230},{"d":"2021-07-02","o":135.9,"h":136,"l":128,"c":128.4,"v":141820},{"d":"2021-07-06","o":129,"h":129.1,"l":125,"c":127.5,"v":117820},{"d":"2021-07-07","o":129.1,"h":129.3,"l":123.2,"c":125.9,"v":53560},{"d":"2021-07-08","o":122.8,"h":124.2,"l":119.4,"c":122.3,"v":228750},{"d":"2021-07-09","o":122.1,"h":125.5,"l":121.3,"c":125.1,"v":82960},{"d":"2021-07-12","o":126,"h":126.2,"l":122.3,"c":123.3,"v":44730},{"d":"2021-07-13","o":121.1,"h":122.9,"l":116.1,"c":117.5,"v":155340},{"d":"2021-07-14","o":118.4,"h":121,"l":116.7,"c":119,"v":162170},{"d":"2021-07-15","o":117.5,"h":120.5,"l":116.1,"c":117.5,"v":124290},{"d":"2021-07-16","o":119.2,"h":122.7,"l":119.1,"c":122,"v":115630},{"d":"2021-07-19","o":119.9,"h":120,"l":111.5,"c":114.8,"v":184610},{"d":"2021-07-20","o":115.8,"h":121.2,"l":113.3,"c":119.5,"v":136700},{"d":"2021-07-21","o":119.9,"h":119.9,"l":115,"c":115.4,"v":130770},{"d":"2021-07-22","o":116.1,"h":121.5,"l":115.5,"c":119.7,"v":127570},{"d":"2021-07-23","o":120.5,"h":121.6,"l":118.7,"c":120.3,"v":52110},{"d":"2021-07-26","o":119.5,"h":122.8,"l":119.4,"c":122.4,"v":80310},{"d":"2021-07-27","o":122.1,"h":122.4,"l":118.2,"c":120.5,"v":75800},{"d":"2021-07-28","o":121.4,"h":124.2,"l":119.9,"c":120.3,"v":78620},{"d":"2021-07-29","o":120.3,"h":122.7,"l":119.4,"c":120.5,"v":66200},{"d":"2021-07-30","o":118.9,"h":119.8,"l":112.3,"c":115.1,"v":161680},{"d":"2021-08-02","o":116.4,"h":117.2,"l":114.1,"c":114.4,"v":103710},{"d":"2021-08-03","o":115,"h":115,"l":108.7,"c":111.3,"v":138490},{"d":"2021-08-04","o":112.1,"h":113.7,"l":110.7,"c":112,"v":139740},{"d":"2021-08-05","o":107.5,"h":118.8,"l":106,"c":117.6,"v":152270},{"d":"2021-08-06","o":115,"h":117.3,"l":111.4,"c":112.1,"v":140450},{"d":"2021-08-09","o":111.1,"h":113.9,"l":110,"c":112.1,"v":101000},{"d":"2021-08-10","o":112.8,"h":113.7,"l":107.3,"c":108.1,"v":141780},{"d":"2021-08-11","o":109.6,"h":109.7,"l":103.4,"c":104.5,"v":140880},{"d":"2021-08-12","o":104.1,"h":105.5,"l":101.3,"c":104,"v":134680},{"d":"2021-08-13","o":104.3,"h":105.1,"l":100.2,"c":103.8,"v":158180},{"d":"2021-08-16","o":103,"h":103,"l":100.3,"c":100.6,"v":118360},{"d":"2021-08-17","o":99.5,"h":100.5,"l":98.2,"c":100,"v":107410},{"d":"2021-08-18","o":101,"h":103.2,"l":99.2,"c":99.7,"v":94810},{"d":"2021-08-19","o":98.9,"h":100.2,"l":97.9,"c":99.1,"v":109580},{"d":"2021-08-20","o":99.1,"h":103.3,"l":99.1,"c":102.8,"v":96010},{"d":"2021-08-23","o":103.2,"h":104.5,"l":102.7,"c":104.1,"v":76200},{"d":"2021-08-24","o":105,"h":107,"l":104.6,"c":106.7,"v":71670},{"d":"2021-08-25","o":107.1,"h":107.4,"l":105,"c":106.4,"v":81750},{"d":"2021-08-26","o":106.7,"h":109,"l":105.2,"c":105.5,"v":89850},{"d":"2021-08-27","o":105.4,"h":107.7,"l":103.9,"c":105.5,"v":102290},{"d":"2021-08-30","o":105.9,"h":109.4,"l":104.2,"c":107.3,"v":92690},{"d":"2021-08-31","o":107.4,"h":108.4,"l":105.6,"c":106.4,"v":70430},{"d":"2021-09-01","o":106.1,"h":107.5,"l":103.6,"c":104.1,"v":89540},{"d":"2021-09-02","o":105,"h":107.9,"l":103.7,"c":105.5,"v":148810},{"d":"2021-09-03","o":105.4,"h":105.8,"l":102.7,"c":105.1,"v":61440},{"d":"2021-09-07","o":105.5,"h":107,"l":105.5,"c":105.9,"v":69870},{"d":"2021-09-08","o":105.7,"h":106.3,"l":100.5,"c":101.7,"v":91180},{"d":"2021-09-09","o":102,"h":104.4,"l":101.1,"c":103.6,"v":60900},{"d":"2021-09-10","o":103.8,"h":106.9,"l":103.1,"c":105.1,"v":91790},{"d":"2021-09-13","o":105.9,"h":109.2,"l":103.7,"c":107,"v":102200},{"d":"2021-09-14","o":112.3,"h":120.5,"l":111,"c":116.8,"v":309020},{"d":"2021-09-15","o":115.3,"h":117.7,"l":114.2,"c":115.7,"v":178460},{"d":"2021-09-16","o":114.7,"h":126.3,"l":114,"c":124.9,"v":223150},{"d":"2021-09-17","o":123.8,"h":125.2,"l":119.6,"c":122.2,"v":227500},{"d":"2021-09-20","o":118.5,"h":121.2,"l":116.4,"c":118,"v":121430},{"d":"2021-09-21","o":118.2,"h":121.9,"l":118.2,"c":118.7,"v":63770},{"d":"2021-09-22","o":120.1,"h":122.4,"l":118,"c":121.9,"v":163420},{"d":"2021-09-23","o":122.7,"h":138.7,"l":122.7,"c":138.4,"v":318240},{"d":"2021-09-24","o":137.4,"h":149.2,"l":134.9,"c":144,"v":304590},{"d":"2021-09-27","o":142,"h":145.4,"l":129.9,"c":130.4,"v":191780},{"d":"2021-09-28","o":127.8,"h":130.2,"l":124.4,"c":124.8,"v":144520},{"d":"2021-09-29","o":125.8,"h":127.7,"l":121.6,"c":122.4,"v":108420},{"d":"2021-09-30","o":122.7,"h":125.2,"l":120.1,"c":123.4,"v":95850},{"d":"2021-10-01","o":124.8,"h":129.6,"l":123.2,"c":128.3,"v":123420},{"d":"2021-10-04","o":127,"h":128.1,"l":123.4,"c":126.3,"v":92920},{"d":"2021-10-05","o":126.9,"h":127.4,"l":119.9,"c":120.7,"v":105220},{"d":"2021-10-06","o":119.2,"h":122.1,"l":118.9,"c":119.7,"v":72590},{"d":"2021-10-07","o":120.4,"h":128.5,"l":120.3,"c":125.7,"v":128560},{"d":"2021-10-08","o":125.9,"h":127.3,"l":121.4,"c":121.6,"v":114020},{"d":"2021-10-11","o":121.6,"h":124.1,"l":120,"c":120.2,"v":139980},{"d":"2021-10-12","o":121.2,"h":122.5,"l":117.3,"c":118.2,"v":135740},{"d":"2021-10-13","o":119.6,"h":130,"l":118.6,"c":126.8,"v":215590},{"d":"2021-10-14","o":129.3,"h":133,"l":127.1,"c":132.9,"v":176180},{"d":"2021-10-15","o":132.5,"h":132.9,"l":129.4,"c":131.5,"v":147970},{"d":"2021-10-18","o":131.2,"h":132.4,"l":123.1,"c":124.3,"v":158750},{"d":"2021-10-19","o":124.4,"h":130.9,"l":123.5,"c":125.5,"v":104470},{"d":"2021-10-20","o":125.4,"h":125.6,"l":123.3,"c":124.7,"v":75230},{"d":"2021-10-21","o":124.7,"h":127.9,"l":123.7,"c":125.8,"v":138790},{"d":"2021-10-22","o":123.9,"h":126.4,"l":120.7,"c":121,"v":122900},{"d":"2021-10-25","o":120.7,"h":128.7,"l":120.6,"c":127.9,"v":163310},{"d":"2021-10-26","o":128.8,"h":130.8,"l":125.7,"c":126.5,"v":117280},{"d":"2021-10-27","o":126.1,"h":130,"l":123.9,"c":124.1,"v":111810},{"d":"2021-10-28","o":125.3,"h":127,"l":123.7,"c":126.1,"v":80240},{"d":"2021-10-29","o":124.8,"h":130,"l":124.8,"c":125.3,"v":123730},{"d":"2021-11-01","o":125.9,"h":127.1,"l":123.7,"c":126.5,"v":78810},{"d":"2021-11-02","o":126.9,"h":127.3,"l":117.6,"c":118,"v":147760},{"d":"2021-11-03","o":117.4,"h":121.8,"l":116.6,"c":120.3,"v":85580},{"d":"2021-11-04","o":120.9,"h":122.2,"l":115.7,"c":117.8,"v":159120},{"d":"2021-11-05","o":118.4,"h":120.2,"l":106.4,"c":108.7,"v":173990},{"d":"2021-11-08","o":108.6,"h":109.4,"l":106.2,"c":108.5,"v":118580},{"d":"2021-11-09","o":108.2,"h":108.9,"l":105,"c":107.7,"v":107270},{"d":"2021-11-10","o":107.1,"h":108.8,"l":105,"c":107.2,"v":110020},{"d":"2021-11-11","o":107.6,"h":109.7,"l":106.6,"c":108.1,"v":90110},{"d":"2021-11-12","o":108,"h":110.1,"l":107.4,"c":109.8,"v":111580},{"d":"2021-11-15","o":110.4,"h":112.7,"l":108.2,"c":110.2,"v":112680},{"d":"2021-11-16","o":109.4,"h":113.7,"l":108.2,"c":113,"v":111310},{"d":"2021-11-17","o":112.3,"h":113,"l":111,"c":112.1,"v":123030},{"d":"2021-11-18","o":113.4,"h":113.8,"l":104.4,"c":105,"v":136720},{"d":"2021-11-19","o":104,"h":105.6,"l":99.1,"c":99.9,"v":118180},{"d":"2021-11-22","o":100.9,"h":100.9,"l":90.9,"c":94.1,"v":193280},{"d":"2021-11-23","o":93,"h":93.9,"l":88.9,"c":93.4,"v":153460},{"d":"2021-11-24","o":93.5,"h":97.1,"l":91.7,"c":97,"v":146440},{"d":"2021-11-26","o":94,"h":96.7,"l":93.9,"c":96.3,"v":111380},{"d":"2021-11-29","o":96.2,"h":97.7,"l":92.9,"c":95.1,"v":145440},{"d":"2021-11-30","o":95.6,"h":97.7,"l":92.8,"c":96.1,"v":203820},{"d":"2021-12-01","o":98,"h":99.7,"l":93.8,"c":95.3,"v":214830},{"d":"2021-12-02","o":93.6,"h":95.7,"l":90.7,"c":92,"v":211610},{"d":"2021-12-03","o":92.2,"h":92.4,"l":86.7,"c":87.7,"v":126300},{"d":"2021-12-06","o":86.5,"h":92.5,"l":85.1,"c":92.2,"v":111210},{"d":"2021-12-07","o":94.1,"h":101,"l":93.5,"c":97.7,"v":153920},{"d":"2021-12-08","o":97.5,"h":101.5,"l":96.8,"c":99,"v":193610},{"d":"2021-12-09","o":97.1,"h":100.8,"l":97.1,"c":100.3,"v":184100},{"d":"2021-12-10","o":100.3,"h":102.8,"l":94.5,"c":95.5,"v":114500},{"d":"2021-12-13","o":94.9,"h":95.5,"l":91.9,"c":92.4,"v":178370},{"d":"2021-12-14","o":91.3,"h":92.2,"l":88.5,"c":89.3,"v":99680},{"d":"2021-12-15","o":90,"h":94.3,"l":87.6,"c":94.1,"v":105610},{"d":"2021-12-16","o":94.8,"h":94.9,"l":90.1,"c":91.5,"v":100880},{"d":"2021-12-17","o":90.3,"h":95.9,"l":88.6,"c":95.7,"v":135770},{"d":"2021-12-20","o":93.5,"h":93.5,"l":90.2,"c":92.9,"v":62130},{"d":"2021-12-21","o":94.4,"h":97.8,"l":92.8,"c":96.1,"v":93230},{"d":"2021-12-22","o":96.3,"h":96.3,"l":93.6,"c":94,"v":61330},{"d":"2021-12-23","o":93.7,"h":95.6,"l":92.6,"c":94.3,"v":78300},{"d":"2021-12-27","o":94.9,"h":95.5,"l":92.8,"c":93.3,"v":66120},{"d":"2021-12-28","o":92.6,"h":93.8,"l":91.2,"c":91.7,"v":55490},{"d":"2021-12-29","o":91,"h":91,"l":86.6,"c":86.7,"v":89590},{"d":"2021-12-30","o":86.7,"h":93,"l":85.9,"c":92.2,"v":105780},{"d":"2021-12-31","o":91.8,"h":93.7,"l":90.6,"c":92.1,"v":80690},{"d":"2022-01-03","o":93.6,"h":96.4,"l":92.2,"c":93.8,"v":71860},{"d":"2022-01-04","o":94.8,"h":95.2,"l":87.7,"c":88.8,"v":122130},{"d":"2022-01-05","o":88,"h":93.2,"l":85.4,"c":85.4,"v":167740},{"d":"2022-01-06","o":85,"h":87.4,"l":82.9,"c":83.7,"v":105590},{"d":"2022-01-07","o":84.2,"h":86.3,"l":82.7,"c":84.3,"v":81940},{"d":"2022-01-10","o":82.8,"h":83.3,"l":78.6,"c":82.9,"v":119480},{"d":"2022-01-11","o":83.1,"h":86.6,"l":82.1,"c":86.5,"v":164180},{"d":"2022-01-12","o":86.1,"h":88.5,"l":84.2,"c":85.7,"v":60300},{"d":"2022-01-13","o":85.4,"h":87.4,"l":78.9,"c":79.1,"v":125480},{"d":"2022-01-14","o":78.8,"h":82.1,"l":78.6,"c":82.1,"v":147880},{"d":"2022-01-18","o":85.9,"h":86.5,"l":82,"c":82.3,"v":194020},{"d":"2022-01-19","o":82.8,"h":86,"l":81.9,"c":84,"v":125220},{"d":"2022-01-20","o":86.2,"h":89.2,"l":84.6,"c":84.8,"v":166920},{"d":"2022-01-21","o":83.8,"h":84.3,"l":79.5,"c":79.5,"v":107010},{"d":"2022-01-24","o":77.2,"h":78.6,"l":68.8,"c":78.4,"v":277590},{"d":"2022-01-25","o":77,"h":79.8,"l":76.2,"c":77.8,"v":152140},{"d":"2022-01-26","o":80.9,"h":82.2,"l":77.9,"c":78.5,"v":157790},{"d":"2022-01-27","o":79.1,"h":79.9,"l":74.4,"c":75.8,"v":66840},{"d":"2022-01-28","o":75.7,"h":78,"l":73.5,"c":78,"v":113250},{"d":"2022-01-31","o":84.1,"h":87.5,"l":82.8,"c":85.8,"v":501960},{"d":"2022-02-01","o":87,"h":87.2,"l":82.4,"c":85.1,"v":272170},{"d":"2022-02-02","o":85.8,"h":86.4,"l":82.8,"c":84.2,"v":150690},{"d":"2022-02-03","o":80,"h":82,"l":79.4,"c":80,"v":131560},{"d":"2022-02-04","o":79.8,"h":83.2,"l":77.8,"c":82,"v":166370},{"d":"2022-02-07","o":81.2,"h":83.7,"l":80.9,"c":83.5,"v":94570},{"d":"2022-02-08","o":82.3,"h":86.1,"l":81.9,"c":86.1,"v":124180},{"d":"2022-02-09","o":86.7,"h":89,"l":85.6,"c":88.5,"v":100770},{"d":"2022-02-10","o":86.3,"h":88.7,"l":85.2,"c":87.1,"v":110610},{"d":"2022-02-11","o":87.3,"h":90.4,"l":85.5,"c":86.1,"v":128370},{"d":"2022-02-14","o":85.6,"h":88.2,"l":83.9,"c":85,"v":71350},{"d":"2022-02-15","o":86.2,"h":89,"l":85,"c":88.5,"v":139080},{"d":"2022-02-16","o":79.3,"h":86.4,"l":66.8,"c":67.7,"v":734630},{"d":"2022-02-17","o":69.1,"h":69.7,"l":64,"c":64.9,"v":205370},{"d":"2022-02-18","o":64.4,"h":66.2,"l":62.9,"c":66.2,"v":242320},{"d":"2022-02-22","o":64,"h":67.8,"l":63.6,"c":66.7,"v":284020},{"d":"2022-02-23","o":67.1,"h":67.8,"l":63.5,"c":63.9,"v":250340},{"d":"2022-02-24","o":61.9,"h":67.6,"l":61,"c":67.5,"v":115210},{"d":"2022-02-25","o":67.3,"h":69.4,"l":63.7,"c":69.4,"v":226940},{"d":"2022-02-28","o":68.9,"h":70.6,"l":67.9,"c":68.9,"v":127270},{"d":"2022-03-01","o":68.9,"h":71.9,"l":68.9,"c":70.6,"v":105220},{"d":"2022-03-02","o":70.7,"h":70.7,"l":67.5,"c":69.3,"v":89770},{"d":"2022-03-03","o":70.1,"h":70.1,"l":64.2,"c":65.7,"v":179000},{"d":"2022-03-04","o":65,"h":67,"l":60.2,"c":61.5,"v":243930},{"d":"2022-03-07","o":61.2,"h":64.1,"l":56.5,"c":56.6,"v":187080},{"d":"2022-03-08","o":56.3,"h":59.9,"l":53.8,"c":58.6,"v":129740},{"d":"2022-03-09","o":62.2,"h":65.2,"l":60.1,"c":65,"v":155560},{"d":"2022-03-10","o":62.9,"h":63.1,"l":59.2,"c":61.2,"v":125940},{"d":"2022-03-11","o":61.8,"h":62.6,"l":56.8,"c":58.5,"v":148010},{"d":"2022-03-14","o":57.6,"h":60.4,"l":55.6,"c":55.9,"v":136120},{"d":"2022-03-15","o":56,"h":58.8,"l":55.7,"c":57,"v":100660},{"d":"2022-03-16","o":58.8,"h":61.1,"l":57.8,"c":59.5,"v":116350},{"d":"2022-03-17","o":58.2,"h":61,"l":57.7,"c":60,"v":144840},{"d":"2022-03-18","o":59.6,"h":62.4,"l":59.5,"c":61.5,"v":149030},{"d":"2022-03-21","o":61.2,"h":61.2,"l":56.7,"c":57.7,"v":119120},{"d":"2022-03-22","o":58.2,"h":62.9,"l":57.9,"c":61.3,"v":167810},{"d":"2022-03-23","o":60.1,"h":62.9,"l":58.8,"c":59,"v":125780},{"d":"2022-03-24","o":59.3,"h":60.4,"l":58.6,"c":60.1,"v":100300},{"d":"2022-03-25","o":60,"h":60.8,"l":56.9,"c":57.3,"v":112450},{"d":"2022-03-28","o":57.4,"h":59.4,"l":56.3,"c":58.8,"v":102990},{"d":"2022-03-29","o":60.3,"h":62.4,"l":59.5,"c":60.9,"v":121850},{"d":"2022-03-30","o":60.3,"h":62.2,"l":59,"c":59.2,"v":89890},{"d":"2022-03-31","o":59.5,"h":59.6,"l":56.7,"c":56.7,"v":71330},{"d":"2022-04-01","o":57.4,"h":58.1,"l":54.9,"c":55.5,"v":112030},{"d":"2022-04-04","o":56.4,"h":61.9,"l":56.4,"c":60.5,"v":226930},{"d":"2022-04-05","o":60.4,"h":60.9,"l":57.9,"c":58.3,"v":114020},{"d":"2022-04-06","o":56.8,"h":57.4,"l":54.4,"c":55.8,"v":82170},{"d":"2022-04-07","o":55.3,"h":55.8,"l":53,"c":55,"v":77000},{"d":"2022-04-08","o":54.4,"h":54.4,"l":52.5,"c":53.6,"v":110350},{"d":"2022-04-11","o":52.9,"h":55,"l":52.4,"c":54.1,"v":147870},{"d":"2022-04-12","o":55.5,"h":55.7,"l":53.1,"c":53.7,"v":71950},{"d":"2022-04-13","o":53.5,"h":54.5,"l":52.1,"c":53.5,"v":106710},{"d":"2022-04-14","o":54,"h":54.2,"l":50.4,"c":50.6,"v":118610},{"d":"2022-04-18","o":51.4,"h":52.4,"l":49.4,"c":51.3,"v":172180},{"d":"2022-04-19","o":50.9,"h":53.7,"l":50.1,"c":52.5,"v":162990},{"d":"2022-04-20","o":53,"h":53.2,"l":49.4,"c":49.6,"v":187660},{"d":"2022-04-21","o":50.4,"h":52.1,"l":48.2,"c":48.4,"v":132060},{"d":"2022-04-22","o":48.1,"h":48.8,"l":46.2,"c":47.3,"v":113830},{"d":"2022-04-25","o":47.2,"h":49.3,"l":46.9,"c":48.7,"v":160540},{"d":"2022-04-26","o":48.4,"h":48.6,"l":45.9,"c":47.5,"v":164690},{"d":"2022-04-27","o":47.3,"h":48.7,"l":46.5,"c":46.5,"v":184610},{"d":"2022-04-28","o":47,"h":48.1,"l":45.3,"c":46.4,"v":228180},{"d":"2022-04-29","o":46.3,"h":48,"l":44,"c":44.1,"v":191940},{"d":"2022-05-02","o":44.1,"h":46.8,"l":43.6,"c":46.3,"v":204340},{"d":"2022-05-03","o":46.2,"h":48.1,"l":45.6,"c":47.5,"v":175690},{"d":"2022-05-04","o":47.1,"h":49.4,"l":46.1,"c":48.3,"v":266130},{"d":"2022-05-05","o":47.6,"h":47.6,"l":44.2,"c":44.6,"v":122870},{"d":"2022-05-06","o":44.5,"h":44.8,"l":41,"c":41.1,"v":171320},{"d":"2022-05-09","o":40,"h":40.1,"l":34.7,"c":35.9,"v":230340},{"d":"2022-05-10","o":40,"h":44.8,"l":39.1,"c":43.9,"v":463500},{"d":"2022-05-11","o":43,"h":45.4,"l":42.2,"c":44.5,"v":408630},{"d":"2022-05-12","o":43.6,"h":48.5,"l":42.8,"c":47,"v":362110},{"d":"2022-05-13","o":47.8,"h":52,"l":47.8,"c":51,"v":356440},{"d":"2022-05-16","o":50.4,"h":50.9,"l":47.8,"c":47.8,"v":254490},{"d":"2022-05-17","o":49.2,"h":51.3,"l":48,"c":49.5,"v":248300},{"d":"2022-05-18","o":48.4,"h":49.5,"l":46.5,"c":47.2,"v":112820},{"d":"2022-05-19","o":47,"h":52,"l":46.6,"c":51.3,"v":172540},{"d":"2022-05-20","o":52.2,"h":52.2,"l":47.8,"c":50.1,"v":209700},{"d":"2022-05-23","o":49.1,"h":50.6,"l":48.3,"c":50,"v":101290},{"d":"2022-05-24","o":48.5,"h":48.5,"l":45,"c":45.7,"v":68280},{"d":"2022-05-25","o":45.1,"h":48.3,"l":45.1,"c":47.3,"v":92620},{"d":"2022-05-26","o":47.5,"h":53.4,"l":47.4,"c":53.2,"v":174430},{"d":"2022-05-27","o":54.3,"h":57.8,"l":54.1,"c":56.8,"v":374060},{"d":"2022-05-31","o":57.4,"h":57.4,"l":54.2,"c":54.9,"v":238320},{"d":"2022-06-01","o":55.5,"h":56.8,"l":53.4,"c":54.8,"v":90370},{"d":"2022-06-02","o":54.8,"h":58.7,"l":54.3,"c":58.3,"v":140220},{"d":"2022-06-03","o":56.7,"h":56.7,"l":53.9,"c":54.5,"v":220990},{"d":"2022-06-06","o":56.1,"h":56.9,"l":54.1,"c":56,"v":133920},{"d":"2022-06-07","o":55.2,"h":56.5,"l":54.6,"c":55.6,"v":143630},{"d":"2022-06-08","o":55.9,"h":57.1,"l":54.8,"c":55,"v":113290},{"d":"2022-06-09","o":54.1,"h":54.4,"l":50.8,"c":51,"v":86060},{"d":"2022-06-10","o":49.3,"h":50.1,"l":46.3,"c":46.5,"v":133690},{"d":"2022-06-13","o":44.5,"h":45.4,"l":39.8,"c":40.1,"v":199070},{"d":"2022-06-14","o":41.3,"h":42.9,"l":40.1,"c":41.9,"v":131810},{"d":"2022-06-15","o":42.2,"h":46,"l":41.6,"c":44.7,"v":176640},{"d":"2022-06-16","o":42.4,"h":43,"l":40.7,"c":41,"v":106770},{"d":"2022-06-17","o":41.8,"h":42.7,"l":39.7,"c":41.7,"v":158540},{"d":"2022-06-21","o":43.4,"h":44.3,"l":42.2,"c":43,"v":82670},{"d":"2022-06-22","o":42.1,"h":44.1,"l":41.3,"c":43,"v":93190},{"d":"2022-06-23","o":43.4,"h":45.5,"l":43,"c":45.5,"v":86810},{"d":"2022-06-24","o":46,"h":48,"l":45.8,"c":47.7,"v":86350},{"d":"2022-06-27","o":48,"h":48.5,"l":46,"c":47.7,"v":96790},{"d":"2022-06-28","o":47.8,"h":48,"l":45.9,"c":46.2,"v":69140},{"d":"2022-06-29","o":46.3,"h":46.5,"l":44.9,"c":46.5,"v":122140},{"d":"2022-06-30","o":45.2,"h":46.4,"l":44.2,"c":45.8,"v":157200},{"d":"2022-07-01","o":45.3,"h":46,"l":44.6,"c":45.7,"v":131560},{"d":"2022-07-05","o":45.4,"h":50.2,"l":44.8,"c":50.2,"v":116460},{"d":"2022-07-06","o":50,"h":50.8,"l":48.1,"c":48.2,"v":73420},{"d":"2022-07-07","o":49,"h":49,"l":46.3,"c":46.3,"v":89170},{"d":"2022-07-08","o":45.6,"h":46.6,"l":44.3,"c":44.7,"v":87660},{"d":"2022-07-11","o":43.7,"h":43.7,"l":39.9,"c":40.1,"v":85210},{"d":"2022-07-12","o":40.1,"h":40.3,"l":38.5,"c":39.1,"v":76150},{"d":"2022-07-13","o":37.6,"h":39.4,"l":37.3,"c":39.2,"v":140790},{"d":"2022-07-14","o":38.9,"h":44.7,"l":38.5,"c":43,"v":365280},{"d":"2022-07-15","o":42.6,"h":48.9,"l":42.2,"c":48.6,"v":237570},{"d":"2022-07-18","o":48.8,"h":51.4,"l":48.3,"c":49.2,"v":129410},{"d":"2022-07-19","o":50.4,"h":52.8,"l":50.1,"c":52,"v":103870},{"d":"2022-07-20","o":52.1,"h":54.8,"l":51.6,"c":53.3,"v":127750},{"d":"2022-07-21","o":53,"h":54.7,"l":52.2,"c":54.2,"v":266590},{"d":"2022-07-22","o":53.7,"h":54.8,"l":50.9,"c":51.8,"v":155110},{"d":"2022-07-25","o":51.8,"h":52.6,"l":49.9,"c":51.4,"v":82130},{"d":"2022-07-26","o":51,"h":51,"l":48,"c":48.2,"v":72710},{"d":"2022-07-27","o":49,"h":51.9,"l":48.5,"c":51.6,"v":47280},{"d":"2022-07-28","o":51.6,"h":53,"l":50.7,"c":52.8,"v":65050},{"d":"2022-07-29","o":52.4,"h":53.8,"l":51.2,"c":52,"v":73070},{"d":"2022-08-01","o":51.5,"h":55.3,"l":49.7,"c":54.1,"v":86820},{"d":"2022-08-02","o":53.4,"h":56.5,"l":53,"c":55.9,"v":96200},{"d":"2022-08-03","o":56.6,"h":59.1,"l":56.4,"c":57.3,"v":97450},{"d":"2022-08-04","o":57.7,"h":59.3,"l":57.3,"c":57.7,"v":58780},{"d":"2022-08-05","o":56.1,"h":59.7,"l":55.2,"c":58.2,"v":90250},{"d":"2022-08-08","o":58.8,"h":63.1,"l":58.7,"c":61.2,"v":195390},{"d":"2022-08-09","o":59.8,"h":62,"l":58,"c":61.4,"v":246590},{"d":"2022-08-10","o":58.4,"h":58.7,"l":48.1,"c":52,"v":486600},{"d":"2022-08-11","o":53.7,"h":57.5,"l":50.4,"c":50.5,"v":292410},{"d":"2022-08-12","o":51.1,"h":54.9,"l":50.3,"c":52.8,"v":225580},{"d":"2022-08-15","o":51.9,"h":53.6,"l":50.8,"c":51.7,"v":191170},{"d":"2022-08-16","o":51.7,"h":53.1,"l":50.9,"c":52.8,"v":180590},{"d":"2022-08-17","o":51.9,"h":52.1,"l":48.8,"c":48.9,"v":100750},{"d":"2022-08-18","o":48.9,"h":50.6,"l":47.3,"c":50.3,"v":93340},{"d":"2022-08-19","o":49,"h":49.5,"l":46,"c":46.2,"v":92140},{"d":"2022-08-22","o":45.4,"h":45.7,"l":42.2,"c":42.6,"v":134630},{"d":"2022-08-23","o":42.9,"h":45.2,"l":42.7,"c":43.8,"v":77860},{"d":"2022-08-24","o":43.5,"h":45.1,"l":42.7,"c":44.5,"v":75120},{"d":"2022-08-25","o":45.3,"h":46.1,"l":44.7,"c":45.5,"v":55430},{"d":"2022-08-26","o":45.3,"h":45.9,"l":42.8,"c":43.1,"v":59050},{"d":"2022-08-29","o":42.2,"h":43.2,"l":40.2,"c":40.3,"v":156560},{"d":"2022-08-30","o":40.8,"h":41,"l":39.4,"c":39.9,"v":99160},{"d":"2022-08-31","o":40.6,"h":41.7,"l":40,"c":40.6,"v":111400},{"d":"2022-09-01","o":40,"h":40.3,"l":36.5,"c":38.4,"v":186840},{"d":"2022-09-02","o":38.9,"h":39.7,"l":38.2,"c":39,"v":75260},{"d":"2022-09-06","o":39,"h":39,"l":36.9,"c":37.7,"v":55670},{"d":"2022-09-07","o":38.1,"h":39.9,"l":37.5,"c":38.3,"v":154820},{"d":"2022-09-08","o":38.3,"h":38.3,"l":36.7,"c":37.9,"v":117850},{"d":"2022-09-09","o":38.6,"h":39.4,"l":37.2,"c":39.1,"v":156850},{"d":"2022-09-12","o":39.2,"h":40,"l":37.5,"c":38.3,"v":129250},{"d":"2022-09-13","o":36.9,"h":37.7,"l":35.8,"c":36.1,"v":171230},{"d":"2022-09-14","o":36,"h":36,"l":32.9,"c":34,"v":256090},{"d":"2022-09-15","o":33.6,"h":34.1,"l":32.4,"c":32.8,"v":171090},{"d":"2022-09-16","o":32.3,"h":32.3,"l":31.4,"c":32,"v":132870},{"d":"2022-09-19","o":31.5,"h":32.3,"l":31,"c":31,"v":98740},{"d":"2022-09-20","o":30.9,"h":31.7,"l":30.5,"c":31.1,"v":115150},{"d":"2022-09-21","o":31,"h":31.3,"l":29.7,"c":29.7,"v":124400},{"d":"2022-09-22","o":29.4,"h":30,"l":28.8,"c":29.7,"v":151520},{"d":"2022-09-23","o":29.2,"h":30,"l":28.9,"c":29.9,"v":150810},{"d":"2022-09-26","o":29.5,"h":30.8,"l":29.3,"c":29.5,"v":118750},{"d":"2022-09-27","o":30.7,"h":31,"l":29.5,"c":29.9,"v":93530},{"d":"2022-09-28","o":29.9,"h":31.8,"l":29.9,"c":31.5,"v":73670},{"d":"2022-09-29","o":31.1,"h":31.1,"l":29.8,"c":30.1,"v":83020},{"d":"2022-09-30","o":30.1,"h":30.2,"l":28.9,"c":29.5,"v":148490},{"d":"2022-10-03","o":29.9,"h":29.9,"l":27.7,"c":29.4,"v":182560},{"d":"2022-10-04","o":30.2,"h":31.9,"l":30,"c":31.4,"v":222570},{"d":"2022-10-05","o":30.4,"h":32.2,"l":30,"c":31.2,"v":115230},{"d":"2022-10-06","o":31.3,"h":32.1,"l":30.8,"c":32,"v":78300},{"d":"2022-10-07","o":31.2,"h":31.2,"l":28.7,"c":29.2,"v":145450},{"d":"2022-10-10","o":29.4,"h":30,"l":28.7,"c":29.5,"v":53500},{"d":"2022-10-11","o":28.6,"h":28.8,"l":26.2,"c":26.5,"v":292310},{"d":"2022-10-12","o":26.3,"h":28.6,"l":25.4,"c":26.7,"v":304560},{"d":"2022-10-13","o":25.5,"h":26,"l":22.7,"c":23,"v":482950},{"d":"2022-10-14","o":23.7,"h":23.7,"l":20.5,"c":21.4,"v":718960},{"d":"2022-10-17","o":21.6,"h":22.9,"l":20.7,"c":21.3,"v":302770},{"d":"2022-10-18","o":21.8,"h":23.1,"l":21,"c":21.1,"v":282830},{"d":"2022-10-19","o":20.7,"h":22.1,"l":20.4,"c":21.8,"v":170480},{"d":"2022-10-20","o":21.9,"h":22.6,"l":21.2,"c":21.2,"v":105570},{"d":"2022-10-21","o":21.4,"h":21.6,"l":20.3,"c":20.9,"v":171910},{"d":"2022-10-24","o":20.9,"h":21.1,"l":20,"c":20.9,"v":102510},{"d":"2022-10-25","o":20.9,"h":22.9,"l":20.9,"c":22.6,"v":100650},{"d":"2022-10-26","o":21.9,"h":23,"l":21.2,"c":21.4,"v":187600},{"d":"2022-10-27","o":21.6,"h":22.1,"l":21,"c":21.2,"v":101680},{"d":"2022-10-28","o":21,"h":21.5,"l":20.6,"c":21.4,"v":68580},{"d":"2022-10-31","o":21.7,"h":22.2,"l":21.1,"c":21.5,"v":169480},{"d":"2022-11-01","o":22.2,"h":24.1,"l":22.1,"c":23,"v":142950},{"d":"2022-11-02","o":22.8,"h":24,"l":21.6,"c":22,"v":124460},{"d":"2022-11-03","o":21.6,"h":21.6,"l":20.4,"c":20.5,"v":106010},{"d":"2022-11-04","o":20.9,"h":21,"l":19,"c":19.3,"v":220250},{"d":"2022-11-07","o":19.4,"h":19.7,"l":18.6,"c":19.4,"v":227370},{"d":"2022-11-08","o":19.1,"h":20,"l":18.1,"c":19.1,"v":196910},{"d":"2022-11-09","o":20.8,"h":22.5,"l":20.3,"c":20.5,"v":238880},{"d":"2022-11-10","o":21.5,"h":23,"l":21.1,"c":22.9,"v":282870},{"d":"2022-11-11","o":23.2,"h":24.5,"l":22.7,"c":24.2,"v":134450},{"d":"2022-11-14","o":24.1,"h":25.2,"l":23,"c":23.3,"v":133140},{"d":"2022-11-15","o":24.2,"h":25.7,"l":22.6,"c":22.8,"v":209210},{"d":"2022-11-16","o":22.6,"h":23.2,"l":21.1,"c":21.7,"v":275840},{"d":"2022-11-17","o":21,"h":21.7,"l":20.3,"c":20.4,"v":220250},{"d":"2022-11-18","o":20.6,"h":21.8,"l":20.6,"c":21.7,"v":92440},{"d":"2022-11-21","o":22,"h":22.1,"l":20.6,"c":20.8,"v":124510},{"d":"2022-11-22","o":20.6,"h":21.4,"l":19.7,"c":20.3,"v":183130},{"d":"2022-11-23","o":20.2,"h":22.2,"l":20.1,"c":21.4,"v":120480},{"d":"2022-11-25","o":21.2,"h":21.6,"l":21.2,"c":21.2,"v":19870},{"d":"2022-11-28","o":21,"h":21.9,"l":20.7,"c":21.9,"v":72190},{"d":"2022-11-29","o":21.9,"h":22.2,"l":20,"c":20.6,"v":253360},{"d":"2022-11-30","o":20.6,"h":22.4,"l":20.5,"c":22.3,"v":121900},{"d":"2022-12-01","o":22.2,"h":23.3,"l":21.9,"c":22.8,"v":72890},{"d":"2022-12-02","o":21.8,"h":24.2,"l":21.3,"c":23.7,"v":106070},{"d":"2022-12-05","o":23.7,"h":24.4,"l":21.3,"c":21.5,"v":87180},{"d":"2022-12-06","o":21.7,"h":21.7,"l":20,"c":20.3,"v":92640},{"d":"2022-12-07","o":20,"h":20.1,"l":18.8,"c":18.9,"v":135570},{"d":"2022-12-08","o":19.3,"h":20.8,"l":19.1,"c":20,"v":155830},{"d":"2022-12-09","o":19.9,"h":20.4,"l":19.5,"c":20.3,"v":90190},{"d":"2022-12-12","o":20.2,"h":21.3,"l":19.3,"c":21.2,"v":137160},{"d":"2022-12-13","o":22.4,"h":24,"l":22,"c":22.2,"v":175750},{"d":"2022-12-14","o":22.1,"h":22.3,"l":21.2,"c":21.5,"v":59640},{"d":"2022-12-15","o":21.1,"h":21.4,"l":19.8,"c":20.1,"v":159560},{"d":"2022-12-16","o":20.2,"h":21.6,"l":20.2,"c":21.4,"v":197790},{"d":"2022-12-19","o":21.2,"h":21.7,"l":19.9,"c":20.3,"v":85400},{"d":"2022-12-20","o":20.2,"h":20.4,"l":19,"c":19.4,"v":109460},{"d":"2022-12-21","o":19.4,"h":19.8,"l":19.1,"c":19.6,"v":132700},{"d":"2022-12-22","o":19.1,"h":20.6,"l":18.6,"c":20.4,"v":113870},{"d":"2022-12-23","o":20.1,"h":22.4,"l":20,"c":22.3,"v":159270},{"d":"2022-12-27","o":22.3,"h":22.4,"l":20.9,"c":22,"v":171920},{"d":"2022-12-28","o":21.6,"h":22.5,"l":21.2,"c":21.2,"v":129790},{"d":"2022-12-29","o":21.4,"h":22.5,"l":21.2,"c":22.1,"v":134720},{"d":"2022-12-30","o":21.8,"h":23.7,"l":21.8,"c":23.5,"v":107480},{"d":"2023-01-03","o":23.6,"h":25.2,"l":23.5,"c":24.8,"v":133700},{"d":"2023-01-04","o":25,"h":26.2,"l":24.9,"c":25.9,"v":93920},{"d":"2023-01-05","o":25.6,"h":25.6,"l":24.6,"c":25.1,"v":78770},{"d":"2023-01-06","o":25.6,"h":25.6,"l":24.5,"c":25.1,"v":93590},{"d":"2023-01-09","o":25.2,"h":26,"l":24.5,"c":25,"v":64720},{"d":"2023-01-10","o":25,"h":25.5,"l":23.6,"c":24.6,"v":67230},{"d":"2023-01-11","o":25,"h":25.7,"l":24.2,"c":25.6,"v":80340},{"d":"2023-01-12","o":26,"h":28.9,"l":25.8,"c":28.2,"v":145210},{"d":"2023-01-13","o":28.1,"h":28.1,"l":26.1,"c":27.3,"v":118800},{"d":"2023-01-17","o":27.1,"h":28.5,"l":26.2,"c":28.4,"v":75880},{"d":"2023-01-18","o":28.7,"h":29.6,"l":27.1,"c":27.9,"v":148820},{"d":"2023-01-19","o":27.2,"h":28.8,"l":27,"c":28.2,"v":72120},{"d":"2023-01-20","o":28.3,"h":29.2,"l":27.8,"c":28.5,"v":91820},{"d":"2023-01-23","o":28.8,"h":30,"l":28.5,"c":28.8,"v":103330},{"d":"2023-01-24","o":28.8,"h":30,"l":28.3,"c":28.9,"v":74080},{"d":"2023-01-25","o":28.6,"h":28.7,"l":27.6,"c":28.4,"v":63290},{"d":"2023-01-26","o":28.4,"h":29,"l":27.6,"c":28.5,"v":88710},{"d":"2023-01-27","o":28.2,"h":29.9,"l":28.2,"c":29.4,"v":55920},{"d":"2023-01-30","o":28.9,"h":30,"l":28,"c":28.8,"v":50150},{"d":"2023-01-31","o":29,"h":29.6,"l":28.6,"c":29.1,"v":50370},{"d":"2023-02-01","o":28.9,"h":30.3,"l":28.4,"c":30.1,"v":88730},{"d":"2023-02-02","o":30.5,"h":33.8,"l":28.4,"c":28.9,"v":265570},{"d":"2023-02-03","o":28.3,"h":30.9,"l":28.3,"c":28.3,"v":94860},{"d":"2023-02-06","o":28.6,"h":29.3,"l":27.9,"c":28.3,"v":90090},{"d":"2023-02-07","o":28.3,"h":29.6,"l":27.5,"c":29.4,"v":98410},{"d":"2023-02-08","o":29.2,"h":30,"l":28.4,"c":28.6,"v":61130},{"d":"2023-02-09","o":29.3,"h":29.3,"l":27.7,"c":28.4,"v":108240},{"d":"2023-02-10","o":28.3,"h":29.1,"l":27.2,"c":28.9,"v":162770},{"d":"2023-02-13","o":29.9,"h":29.9,"l":26.4,"c":26.6,"v":258230},{"d":"2023-02-14","o":25,"h":26.8,"l":24.3,"c":24.4,"v":374610},{"d":"2023-02-15","o":25.6,"h":28.1,"l":24.9,"c":27.7,"v":153740},{"d":"2023-02-16","o":27.5,"h":28.6,"l":27,"c":27.5,"v":77510},{"d":"2023-02-17","o":26.7,"h":27.2,"l":24.9,"c":25.5,"v":152120},{"d":"2023-02-21","o":25.1,"h":26.8,"l":24.6,"c":24.6,"v":70380},{"d":"2023-02-22","o":25,"h":25.9,"l":25,"c":25.4,"v":93500},{"d":"2023-02-23","o":25.4,"h":25.7,"l":24.7,"c":25.2,"v":52800},{"d":"2023-02-24","o":24.5,"h":24.9,"l":24,"c":24.4,"v":111890},{"d":"2023-02-27","o":24.8,"h":25.8,"l":24.6,"c":25.3,"v":38010},{"d":"2023-02-28","o":25.4,"h":25.9,"l":24.8,"c":25.6,"v":98590},{"d":"2023-03-01","o":25.1,"h":25.3,"l":24.8,"c":25,"v":29480},{"d":"2023-03-02","o":24.9,"h":25.1,"l":23.6,"c":24.5,"v":70240},{"d":"2023-03-03","o":25.1,"h":25.8,"l":24.6,"c":25.3,"v":68090},{"d":"2023-03-06","o":25,"h":27.6,"l":25,"c":26.5,"v":84820},{"d":"2023-03-07","o":26.3,"h":26.6,"l":25.2,"c":25.4,"v":54310},{"d":"2023-03-08","o":25.4,"h":25.6,"l":24.2,"c":24.4,"v":47120},{"d":"2023-03-09","o":24.4,"h":24.8,"l":23.3,"c":23.6,"v":38810},{"d":"2023-03-10","o":23.5,"h":23.9,"l":21.3,"c":22.1,"v":123960},{"d":"2023-03-13","o":21.9,"h":26.1,"l":21.1,"c":24.7,"v":222650},{"d":"2023-03-14","o":25.2,"h":25.8,"l":23.4,"c":23.7,"v":54860},{"d":"2023-03-15","o":23.4,"h":23.7,"l":21.9,"c":22.5,"v":70680},{"d":"2023-03-16","o":22.2,"h":22.7,"l":21.8,"c":22.5,"v":44180},{"d":"2023-03-17","o":22.5,"h":22.7,"l":21.2,"c":21.5,"v":110880},{"d":"2023-03-20","o":21.1,"h":22.1,"l":21,"c":21.4,"v":36830},{"d":"2023-03-21","o":23.5,"h":23.5,"l":21.4,"c":22.4,"v":47960},{"d":"2023-03-22","o":22.3,"h":22.6,"l":21.4,"c":21.8,"v":46300},{"d":"2023-03-23","o":22.9,"h":22.9,"l":21.6,"c":22.2,"v":32790},{"d":"2023-03-24","o":22.2,"h":22.2,"l":21.2,"c":21.5,"v":30740},{"d":"2023-03-27","o":21.3,"h":21.7,"l":21,"c":21.2,"v":30540},{"d":"2023-03-28","o":21.3,"h":21.7,"l":20.5,"c":20.6,"v":46940},{"d":"2023-03-29","o":20.8,"h":21.4,"l":20.3,"c":21.3,"v":37400},{"d":"2023-03-30","o":21.1,"h":22.5,"l":20.9,"c":21.9,"v":79270},{"d":"2023-03-31","o":21.9,"h":22.7,"l":21.4,"c":22.7,"v":35440},{"d":"2023-04-03","o":22.7,"h":22.9,"l":21.5,"c":22.1,"v":50390},{"d":"2023-04-04","o":22.2,"h":22.2,"l":21.2,"c":22,"v":47570},{"d":"2023-04-05","o":21.8,"h":21.8,"l":20.9,"c":21.5,"v":32600},{"d":"2023-04-06","o":21.3,"h":21.7,"l":20.8,"c":21.6,"v":28160},{"d":"2023-04-10","o":21.1,"h":21.9,"l":20.9,"c":21.8,"v":34150},{"d":"2023-04-11","o":21.9,"h":22.3,"l":21.2,"c":21.8,"v":41330},{"d":"2023-04-12","o":22,"h":22.3,"l":20.8,"c":20.9,"v":35280},{"d":"2023-04-13","o":21.3,"h":21.5,"l":20.7,"c":21.5,"v":28370},{"d":"2023-04-14","o":21.1,"h":21.3,"l":20.6,"c":21.1,"v":47800},{"d":"2023-04-17","o":21,"h":21.3,"l":20.6,"c":21,"v":25350},{"d":"2023-04-18","o":21,"h":21,"l":20.3,"c":20.5,"v":41550},{"d":"2023-04-19","o":20.1,"h":20.7,"l":20,"c":20.6,"v":54970},{"d":"2023-04-20","o":20.6,"h":20.7,"l":20,"c":20,"v":42260},{"d":"2023-04-21","o":20.1,"h":20.6,"l":20.1,"c":20.5,"v":43860},{"d":"2023-04-24","o":20.5,"h":22.1,"l":20.3,"c":21.4,"v":107170},{"d":"2023-04-25","o":21.3,"h":21.8,"l":21.1,"c":21.6,"v":39810},{"d":"2023-04-26","o":21.7,"h":23.5,"l":21.7,"c":23.1,"v":67270},{"d":"2023-04-27","o":23.2,"h":24.3,"l":22.7,"c":23.5,"v":60120},{"d":"2023-04-28","o":23.1,"h":23.3,"l":22.6,"c":23,"v":51010},{"d":"2023-05-01","o":22.9,"h":23.7,"l":22.2,"c":23.6,"v":41220},{"d":"2023-05-02","o":23.7,"h":23.7,"l":22.5,"c":23,"v":53820},{"d":"2023-05-03","o":23.1,"h":23.7,"l":22.6,"c":23.4,"v":42620},{"d":"2023-05-04","o":23.5,"h":24,"l":22.1,"c":23.8,"v":52630},{"d":"2023-05-05","o":23.8,"h":24.8,"l":23.1,"c":24.4,"v":65490},{"d":"2023-05-08","o":24.4,"h":25.8,"l":24.1,"c":25.6,"v":60620},{"d":"2023-05-09","o":25.5,"h":25.5,"l":24.4,"c":25,"v":47520},{"d":"2023-05-10","o":28,"h":32.1,"l":28,"c":29.9,"v":238410},{"d":"2023-05-11","o":30.3,"h":31.5,"l":29.9,"c":30.4,"v":75210},{"d":"2023-05-12","o":30.4,"h":31.3,"l":30.1,"c":31,"v":77430},{"d":"2023-05-15","o":31.5,"h":33.5,"l":31,"c":31.3,"v":92250},{"d":"2023-05-16","o":30.9,"h":31.6,"l":30.3,"c":31,"v":33850},{"d":"2023-05-17","o":31,"h":31.8,"l":30.7,"c":31.4,"v":47020},{"d":"2023-05-18","o":31.4,"h":32.1,"l":30.8,"c":32,"v":41500},{"d":"2023-05-19","o":32.3,"h":33.1,"l":31.4,"c":31.7,"v":85400},{"d":"2023-05-22","o":32,"h":33.1,"l":31.6,"c":32,"v":32110},{"d":"2023-05-23","o":32.5,"h":35.3,"l":31.9,"c":34.3,"v":105710},{"d":"2023-05-24","o":34,"h":34.7,"l":32.6,"c":34.3,"v":53600},{"d":"2023-05-25","o":34.3,"h":34.3,"l":32.2,"c":32.4,"v":60280},{"d":"2023-05-26","o":32.4,"h":32.7,"l":31.8,"c":32,"v":56700},{"d":"2023-05-30","o":32.7,"h":33.1,"l":30,"c":30.3,"v":85420},{"d":"2023-05-31","o":30,"h":32,"l":29.8,"c":30.6,"v":107690},{"d":"2023-06-01","o":30.5,"h":32.3,"l":29.5,"c":31.9,"v":85400},{"d":"2023-06-02","o":31.9,"h":32.6,"l":31.4,"c":31.4,"v":47740},{"d":"2023-06-05","o":31.4,"h":31.6,"l":30.5,"c":31.5,"v":36800},{"d":"2023-06-06","o":31.6,"h":32.1,"l":30.8,"c":30.9,"v":61710},{"d":"2023-06-07","o":31.1,"h":33,"l":31.1,"c":32.9,"v":51950},{"d":"2023-06-08","o":32.9,"h":32.9,"l":30.7,"c":31.6,"v":57840},{"d":"2023-06-09","o":31.7,"h":32.3,"l":31.3,"c":31.9,"v":44910},{"d":"2023-06-12","o":31.9,"h":32.8,"l":31.9,"c":32.2,"v":39440},{"d":"2023-06-13","o":32.4,"h":33,"l":32,"c":32.6,"v":75350},{"d":"2023-06-14","o":32.6,"h":33.4,"l":31.9,"c":33.3,"v":58580},{"d":"2023-06-15","o":33,"h":33.7,"l":32.1,"c":33.3,"v":36800},{"d":"2023-06-16","o":33.5,"h":33.9,"l":32.4,"c":32.5,"v":72170},{"d":"2023-06-20","o":32.5,"h":32.6,"l":32.1,"c":32.3,"v":51550},{"d":"2023-06-21","o":32.2,"h":32.7,"l":32,"c":32.5,"v":77440},{"d":"2023-06-22","o":32.1,"h":33.6,"l":31.9,"c":33.5,"v":66220},{"d":"2023-06-23","o":33,"h":33.3,"l":32.6,"c":32.8,"v":21590},{"d":"2023-06-26","o":33,"h":33.3,"l":32.1,"c":32.1,"v":27510},{"d":"2023-06-27","o":32.2,"h":33.1,"l":31.8,"c":33,"v":21780},{"d":"2023-06-28","o":33,"h":34.6,"l":33,"c":34.6,"v":46110},{"d":"2023-06-29","o":34.6,"h":34.8,"l":33.1,"c":33.2,"v":26040},{"d":"2023-06-30","o":33.1,"h":33.6,"l":32.6,"c":33,"v":42650},{"d":"2023-07-03","o":33.1,"h":33.8,"l":32.7,"c":33.3,"v":13480},{"d":"2023-07-05","o":32.9,"h":33.5,"l":32.5,"c":33.2,"v":52350},{"d":"2023-07-06","o":32.9,"h":33.3,"l":32.5,"c":32.8,"v":38270},{"d":"2023-07-07","o":32.9,"h":33.6,"l":32.3,"c":32.5,"v":40480},{"d":"2023-07-10","o":32.5,"h":33.3,"l":32.2,"c":32.7,"v":24310},{"d":"2023-07-11","o":33.2,"h":34.5,"l":32.7,"c":34.3,"v":46230},{"d":"2023-07-12","o":34.6,"h":35.3,"l":34.3,"c":35,"v":32470},{"d":"2023-07-13","o":35.4,"h":39.1,"l":35.4,"c":38.6,"v":177260},{"d":"2023-07-14","o":38.6,"h":39.3,"l":37.5,"c":37.6,"v":57350},{"d":"2023-07-17","o":37.7,"h":39.6,"l":36.8,"c":39.1,"v":75060},{"d":"2023-07-18","o":39.4,"h":40.1,"l":38.7,"c":39.9,"v":82340},{"d":"2023-07-19","o":41.7,"h":41.8,"l":40.3,"c":40.7,"v":78920},{"d":"2023-07-20","o":40.7,"h":41.1,"l":38.1,"c":38.5,"v":74500},{"d":"2023-07-21","o":38.9,"h":39.6,"l":38.6,"c":38.9,"v":38680},{"d":"2023-07-24","o":38.6,"h":38.6,"l":35.7,"c":35.8,"v":45220},{"d":"2023-07-25","o":35.9,"h":36.4,"l":34.8,"c":35.1,"v":41020},{"d":"2023-07-26","o":35.7,"h":37,"l":35.5,"c":36.8,"v":32070},{"d":"2023-07-27","o":37.7,"h":37.7,"l":36.1,"c":36.2,"v":27970},{"d":"2023-07-28","o":37.4,"h":39,"l":36.6,"c":38.9,"v":36820},{"d":"2023-07-31","o":39.4,"h":39.5,"l":38.1,"c":38.7,"v":53890},{"d":"2023-08-01","o":38.4,"h":39.3,"l":38,"c":39.1,"v":32360},{"d":"2023-08-02","o":38.7,"h":39.8,"l":38,"c":38.9,"v":39320},{"d":"2023-08-03","o":38.9,"h":40.9,"l":38,"c":38.4,"v":93970},{"d":"2023-08-04","o":38.4,"h":38.5,"l":36.6,"c":37,"v":70320},{"d":"2023-08-07","o":38.1,"h":38.5,"l":36.6,"c":37.9,"v":79840},{"d":"2023-08-08","o":38.6,"h":39.2,"l":37.1,"c":38.7,"v":106680},{"d":"2023-08-09","o":28.1,"h":30.5,"l":24.7,"c":25.9,"v":622510},{"d":"2023-08-10","o":26.5,"h":26.9,"l":25.3,"c":25.8,"v":251350},{"d":"2023-08-11","o":25.5,"h":26.1,"l":23.9,"c":25.3,"v":156500},{"d":"2023-08-14","o":25.3,"h":25.8,"l":24.8,"c":25.1,"v":121880},{"d":"2023-08-15","o":25.1,"h":25.6,"l":24.4,"c":25.1,"v":73040},{"d":"2023-08-16","o":25,"h":25.3,"l":24.3,"c":24.5,"v":53000},{"d":"2023-08-17","o":24.5,"h":24.5,"l":23.4,"c":23.6,"v":83590},{"d":"2023-08-18","o":23.4,"h":24.1,"l":23.1,"c":23.6,"v":46380},{"d":"2023-08-21","o":23.6,"h":24.2,"l":23.1,"c":23.9,"v":30790},{"d":"2023-08-22","o":24.3,"h":24.3,"l":22.9,"c":23.3,"v":37480},{"d":"2023-08-23","o":23.1,"h":23.7,"l":22.9,"c":23.5,"v":50480},{"d":"2023-08-24","o":23.6,"h":23.6,"l":22.4,"c":22.6,"v":46560},{"d":"2023-08-25","o":22.6,"h":22.9,"l":21.9,"c":22,"v":67890},{"d":"2023-08-28","o":22.3,"h":22.8,"l":22.2,"c":22.5,"v":25240},{"d":"2023-08-29","o":22.4,"h":23.3,"l":22.4,"c":22.9,"v":30240},{"d":"2023-08-30","o":22.9,"h":23.5,"l":22.4,"c":23.2,"v":62370},{"d":"2023-08-31","o":23.2,"h":25.2,"l":23.2,"c":24.6,"v":63720},{"d":"2023-09-01","o":24.8,"h":25.4,"l":24.5,"c":24.8,"v":29250},{"d":"2023-09-05","o":24.3,"h":25.7,"l":24.3,"c":25.2,"v":43110},{"d":"2023-09-06","o":25.1,"h":25.5,"l":24.4,"c":24.6,"v":21910},{"d":"2023-09-07","o":24.2,"h":24.5,"l":23.5,"c":23.6,"v":24680},{"d":"2023-09-08","o":23.8,"h":23.8,"l":22.7,"c":22.8,"v":28490},{"d":"2023-09-11","o":23.3,"h":23.6,"l":22.6,"c":22.7,"v":29620},{"d":"2023-09-12","o":22.4,"h":23.4,"l":22.2,"c":22.5,"v":31880},{"d":"2023-09-13","o":22.8,"h":23.1,"l":21.9,"c":22.3,"v":42770},{"d":"2023-09-14","o":22.6,"h":23,"l":21.9,"c":22.9,"v":38950},{"d":"2023-09-15","o":23,"h":23,"l":21.9,"c":22,"v":62670},{"d":"2023-09-18","o":21.8,"h":22,"l":21.6,"c":21.9,"v":50840},{"d":"2023-09-19","o":21.6,"h":22.9,"l":21.6,"c":22.5,"v":41510},{"d":"2023-09-20","o":22.5,"h":22.9,"l":21.5,"c":21.6,"v":41630},{"d":"2023-09-21","o":21.5,"h":21.5,"l":20.5,"c":20.6,"v":47880},{"d":"2023-09-22","o":20.9,"h":21,"l":19.9,"c":19.9,"v":38100},{"d":"2023-09-25","o":20.1,"h":20.1,"l":19.3,"c":19.5,"v":36120},{"d":"2023-09-26","o":19.4,"h":19.6,"l":18.7,"c":18.8,"v":51770},{"d":"2023-09-27","o":19,"h":19.9,"l":19,"c":19.5,"v":63170},{"d":"2023-09-28","o":19.6,"h":20.3,"l":19.3,"c":19.3,"v":22550},{"d":"2023-09-29","o":20.2,"h":20.8,"l":19.5,"c":19.8,"v":35960},{"d":"2023-10-02","o":19.9,"h":19.9,"l":19.3,"c":19.6,"v":27070},{"d":"2023-10-03","o":19.4,"h":19.9,"l":18.8,"c":18.9,"v":27480},{"d":"2023-10-04","o":19.3,"h":19.3,"l":18.5,"c":18.9,"v":26880},{"d":"2023-10-05","o":18.9,"h":19.2,"l":17.6,"c":17.6,"v":54000},{"d":"2023-10-06","o":17.7,"h":18.1,"l":17.2,"c":17.9,"v":40490},{"d":"2023-10-09","o":17.8,"h":17.9,"l":16.7,"c":17.5,"v":38090},{"d":"2023-10-10","o":18.1,"h":18.8,"l":17.5,"c":18.3,"v":63220},{"d":"2023-10-11","o":18,"h":18.7,"l":17.7,"c":18.4,"v":54220},{"d":"2023-10-12","o":18.5,"h":18.6,"l":17.1,"c":17.7,"v":36210},{"d":"2023-10-13","o":17.4,"h":17.9,"l":17,"c":17.2,"v":107000},{"d":"2023-10-16","o":17.4,"h":17.7,"l":17.3,"c":17.4,"v":45640},{"d":"2023-10-17","o":17.3,"h":18,"l":17,"c":17.3,"v":47270},{"d":"2023-10-18","o":17.2,"h":17.5,"l":16.9,"c":17.4,"v":26000},{"d":"2023-10-19","o":17.8,"h":17.8,"l":17.2,"c":17.4,"v":30950},{"d":"2023-10-20","o":17.3,"h":17.5,"l":16.9,"c":17.2,"v":25760},{"d":"2023-10-23","o":17.2,"h":17.5,"l":16.7,"c":17,"v":97540},{"d":"2023-10-24","o":17.1,"h":17.8,"l":16.8,"c":17.2,"v":60470},{"d":"2023-10-25","o":17,"h":17.1,"l":16.5,"c":16.8,"v":67160},{"d":"2023-10-26","o":16.9,"h":16.9,"l":16,"c":16.2,"v":73490},{"d":"2023-10-27","o":16.2,"h":16.3,"l":15.7,"c":15.9,"v":30650},{"d":"2023-10-30","o":15.9,"h":16.6,"l":15.7,"c":16.4,"v":42440},{"d":"2023-10-31","o":16.5,"h":16.6,"l":16.1,"c":16.1,"v":27880},{"d":"2023-11-01","o":16,"h":16,"l":15.5,"c":15.6,"v":40630},{"d":"2023-11-02","o":16.1,"h":16.8,"l":15.5,"c":16,"v":86190},{"d":"2023-11-03","o":16.1,"h":16.9,"l":16.1,"c":16.7,"v":53760},{"d":"2023-11-06","o":16.6,"h":17.1,"l":16.5,"c":17,"v":159240},{"d":"2023-11-07","o":16.9,"h":17.6,"l":16.3,"c":16.6,"v":490980},{"d":"2023-11-08","o":17.7,"h":18.9,"l":16.5,"c":17.6,"v":615680},{"d":"2023-11-09","o":17.3,"h":19.9,"l":16,"c":16.6,"v":864340},{"d":"2023-11-10","o":16.7,"h":17.7,"l":16.5,"c":17.5,"v":424860},{"d":"2023-11-13","o":17.5,"h":19.6,"l":17.4,"c":19,"v":118270},{"d":"2023-11-14","o":19.4,"h":20.9,"l":19.4,"c":20,"v":123940},{"d":"2023-11-15","o":20.1,"h":20.4,"l":19.9,"c":20.4,"v":58480},{"d":"2023-11-16","o":20.6,"h":20.6,"l":19.4,"c":19.8,"v":71630},{"d":"2023-11-17","o":19.8,"h":20.9,"l":19.7,"c":20.7,"v":66050},{"d":"2023-11-20","o":20.6,"h":21.4,"l":20.4,"c":20.6,"v":34570},{"d":"2023-11-21","o":20.6,"h":21.1,"l":20.2,"c":21,"v":50890},{"d":"2023-11-22","o":21,"h":21.3,"l":20.7,"c":21.2,"v":41770},{"d":"2023-11-24","o":21.2,"h":21.7,"l":21.2,"c":21.5,"v":24780},{"d":"2023-11-27","o":21.1,"h":22,"l":21.1,"c":21.2,"v":59700},{"d":"2023-11-28","o":21.2,"h":22.4,"l":20.6,"c":22.3,"v":95610},{"d":"2023-11-29","o":22.8,"h":23.4,"l":22.4,"c":23,"v":219980},{"d":"2023-11-30","o":22.9,"h":23.4,"l":22.3,"c":22.5,"v":164690},{"d":"2023-12-01","o":22.6,"h":24.8,"l":22.3,"c":24.4,"v":213350},{"d":"2023-12-04","o":24.4,"h":25.4,"l":24.3,"c":25.2,"v":136090},{"d":"2023-12-05","o":25.2,"h":25.3,"l":23.6,"c":24.1,"v":151350},{"d":"2023-12-06","o":24.4,"h":25.4,"l":24,"c":24.7,"v":126200},{"d":"2023-12-07","o":24.7,"h":24.7,"l":23.1,"c":24.2,"v":143390},{"d":"2023-12-08","o":24.4,"h":25.1,"l":24.2,"c":24.8,"v":110160},{"d":"2023-12-11","o":24.6,"h":24.8,"l":23.7,"c":23.8,"v":92360},{"d":"2023-12-12","o":23.8,"h":24.2,"l":23.2,"c":23.8,"v":176810},{"d":"2023-12-13","o":23.7,"h":24.6,"l":23.1,"c":24.4,"v":80960},{"d":"2023-12-14","o":24.9,"h":26,"l":24.8,"c":25.3,"v":165410},{"d":"2023-12-15","o":25.6,"h":25.7,"l":24.6,"c":24.8,"v":121700},{"d":"2023-12-18","o":24.6,"h":25.3,"l":24.3,"c":24.3,"v":60080},{"d":"2023-12-19","o":24.3,"h":25,"l":24.2,"c":24.5,"v":59410},{"d":"2023-12-20","o":24.7,"h":25.2,"l":24.4,"c":24.8,"v":86550},{"d":"2023-12-21","o":25,"h":26.1,"l":25,"c":25.6,"v":50460},{"d":"2023-12-22","o":25.6,"h":26.1,"l":25.1,"c":25.4,"v":53630},{"d":"2023-12-26","o":25.3,"h":26,"l":24.8,"c":25.8,"v":44310},{"d":"2023-12-27","o":26.1,"h":26.5,"l":25,"c":25,"v":64590},{"d":"2023-12-28","o":25.1,"h":25.9,"l":24.6,"c":25.3,"v":95390},{"d":"2023-12-29","o":25.3,"h":25.3,"l":24.9,"c":24.9,"v":57970},{"d":"2024-01-02","o":24.7,"h":24.8,"l":23.9,"c":24,"v":48070},{"d":"2024-01-03","o":23.4,"h":23.4,"l":22.5,"c":22.7,"v":67820},{"d":"2024-01-04","o":22.6,"h":23.4,"l":22.6,"c":23.1,"v":49070},{"d":"2024-01-05","o":23,"h":23.3,"l":22.3,"c":22.3,"v":39770},{"d":"2024-01-08","o":22.2,"h":24.3,"l":22.1,"c":24.1,"v":71010},{"d":"2024-01-09","o":23.8,"h":24.9,"l":23.8,"c":23.9,"v":75950},{"d":"2024-01-10","o":23.7,"h":24.1,"l":23.3,"c":23.8,"v":45040},{"d":"2024-01-11","o":23.8,"h":24.4,"l":23,"c":23.1,"v":65130},{"d":"2024-01-12","o":23.7,"h":24.2,"l":22.8,"c":22.8,"v":53430},{"d":"2024-01-16","o":22.6,"h":23,"l":21.5,"c":23,"v":158020},{"d":"2024-01-17","o":22.5,"h":22.9,"l":21.4,"c":21.4,"v":123750},{"d":"2024-01-18","o":21.6,"h":22.2,"l":21.1,"c":21.9,"v":115520},{"d":"2024-01-19","o":21.9,"h":22.6,"l":21.4,"c":21.7,"v":127560},{"d":"2024-01-22","o":21.7,"h":23.6,"l":21.7,"c":23.1,"v":72620},{"d":"2024-01-23","o":23.3,"h":24.6,"l":23.2,"c":23.7,"v":146960},{"d":"2024-01-24","o":24.2,"h":24.7,"l":23.5,"c":23.7,"v":128420},{"d":"2024-01-25","o":24.2,"h":24.3,"l":23.8,"c":24,"v":58880},{"d":"2024-01-26","o":23.9,"h":25.2,"l":23.9,"c":24.2,"v":129810},{"d":"2024-01-29","o":24,"h":25.1,"l":23.8,"c":24.9,"v":61100},{"d":"2024-01-30","o":24.6,"h":24.8,"l":24.2,"c":24.5,"v":49610},{"d":"2024-01-31","o":24.1,"h":24.7,"l":23.7,"c":23.7,"v":87180},{"d":"2024-02-01","o":23.9,"h":24.7,"l":23.8,"c":24.2,"v":48060},{"d":"2024-02-02","o":24,"h":24.3,"l":23.6,"c":24,"v":34990},{"d":"2024-02-05","o":23.7,"h":23.9,"l":23.4,"c":23.4,"v":28980},{"d":"2024-02-06","o":23.4,"h":24.7,"l":23.4,"c":24.4,"v":42160},{"d":"2024-02-07","o":24.5,"h":24.5,"l":23.7,"c":23.8,"v":57940},{"d":"2024-02-08","o":23.9,"h":24.9,"l":23.3,"c":23.7,"v":78180},{"d":"2024-02-09","o":23.9,"h":24.7,"l":23.6,"c":24.7,"v":39710},{"d":"2024-02-12","o":25,"h":25.4,"l":24.8,"c":24.8,"v":72820},{"d":"2024-02-13","o":23.4,"h":24.8,"l":23.4,"c":24.3,"v":75070},{"d":"2024-02-14","o":24.9,"h":30.1,"l":24.2,"c":28.9,"v":337210},{"d":"2024-02-15","o":29,"h":29.9,"l":27.6,"c":29.4,"v":141360},{"d":"2024-02-16","o":29.5,"h":30.9,"l":29,"c":29.9,"v":119150},{"d":"2024-02-20","o":29.6,"h":30,"l":29.2,"c":29.8,"v":86850},{"d":"2024-02-21","o":29.8,"h":30.1,"l":29.3,"c":30,"v":61250},{"d":"2024-02-22","o":30.3,"h":31,"l":29.7,"c":29.8,"v":52590},{"d":"2024-02-23","o":29.7,"h":30,"l":28,"c":28.1,"v":41790},{"d":"2024-02-26","o":28.2,"h":28.5,"l":27.2,"c":27.3,"v":53920},{"d":"2024-02-27","o":27.3,"h":28.7,"l":27.3,"c":28.4,"v":40330},{"d":"2024-02-28","o":28.5,"h":28.5,"l":27.5,"c":27.8,"v":38500},{"d":"2024-02-29","o":28.1,"h":28.9,"l":27.8,"c":28.7,"v":41850},{"d":"2024-03-01","o":29.1,"h":29.4,"l":28.3,"c":29.2,"v":57100},{"d":"2024-03-04","o":29,"h":29.3,"l":26.9,"c":27,"v":98200},{"d":"2024-03-05","o":28.3,"h":28.7,"l":25.9,"c":26.1,"v":76300},{"d":"2024-03-06","o":26.8,"h":27,"l":25.4,"c":26,"v":52430},{"d":"2024-03-07","o":25.7,"h":26.2,"l":25.3,"c":25.6,"v":44490},{"d":"2024-03-08","o":26.3,"h":27.7,"l":26,"c":26.9,"v":74240},{"d":"2024-03-11","o":26.9,"h":27.2,"l":26.1,"c":26.3,"v":33810},{"d":"2024-03-12","o":28,"h":28,"l":26.3,"c":26.8,"v":41300},{"d":"2024-03-13","o":28.1,"h":28.5,"l":27,"c":27,"v":68680},{"d":"2024-03-14","o":27.1,"h":27.1,"l":25,"c":25.2,"v":72590},{"d":"2024-03-15","o":26.2,"h":26.2,"l":24.6,"c":25.5,"v":54800},{"d":"2024-03-18","o":26,"h":26.3,"l":25.6,"c":25.9,"v":41410},{"d":"2024-03-19","o":26,"h":26.3,"l":24.9,"c":25.9,"v":36110},{"d":"2024-03-20","o":26.2,"h":27,"l":25.6,"c":26.8,"v":39610},{"d":"2024-03-21","o":27.2,"h":27.8,"l":26.6,"c":27.7,"v":122180},{"d":"2024-03-22","o":27.8,"h":28.5,"l":25.5,"c":25.5,"v":79700},{"d":"2024-03-25","o":25.6,"h":26.9,"l":25.5,"c":26.6,"v":47030},{"d":"2024-03-26","o":26.8,"h":27.7,"l":26.6,"c":26.8,"v":71060},{"d":"2024-03-27","o":27,"h":27,"l":25.8,"c":25.9,"v":52180},{"d":"2024-03-28","o":25.7,"h":26.4,"l":25.7,"c":26.2,"v":78070},{"d":"2024-04-01","o":26.6,"h":26.6,"l":25.6,"c":25.8,"v":46990},{"d":"2024-04-02","o":25.5,"h":25.7,"l":24.6,"c":24.7,"v":70350},{"d":"2024-04-03","o":24.6,"h":24.6,"l":23.5,"c":23.7,"v":135590},{"d":"2024-04-04","o":23.8,"h":24.4,"l":22.8,"c":22.9,"v":336370},{"d":"2024-04-05","o":22.5,"h":23.1,"l":22.2,"c":22.7,"v":120230},{"d":"2024-04-08","o":22.9,"h":23.8,"l":22.8,"c":23,"v":63820},{"d":"2024-04-09","o":23,"h":23.6,"l":22.7,"c":23,"v":170100},{"d":"2024-04-10","o":22.4,"h":22.5,"l":21.6,"c":21.9,"v":105380},{"d":"2024-04-11","o":22,"h":22.3,"l":21.3,"c":21.5,"v":107480},{"d":"2024-04-12","o":21.5,"h":21.6,"l":21,"c":21.6,"v":102420},{"d":"2024-04-15","o":22,"h":22.8,"l":20.6,"c":20.7,"v":162270},{"d":"2024-04-16","o":20.5,"h":20.8,"l":19.9,"c":20.1,"v":90610},{"d":"2024-04-17","o":20.2,"h":20.9,"l":20,"c":20.1,"v":72730},{"d":"2024-04-18","o":20.2,"h":20.6,"l":19.6,"c":20.5,"v":91970},{"d":"2024-04-19","o":20.2,"h":20.8,"l":20.1,"c":20.2,"v":73010},{"d":"2024-04-22","o":20.1,"h":20.9,"l":20.1,"c":20.4,"v":52910},{"d":"2024-04-23","o":20,"h":21.3,"l":19.9,"c":20.9,"v":97180},{"d":"2024-04-24","o":20.9,"h":21.2,"l":20.4,"c":20.6,"v":58940},{"d":"2024-04-25","o":20.3,"h":20.8,"l":19.9,"c":20.6,"v":56060},{"d":"2024-04-26","o":20.8,"h":22.1,"l":20.6,"c":21.7,"v":121350},{"d":"2024-04-29","o":21.7,"h":22.2,"l":21.4,"c":21.6,"v":40370},{"d":"2024-04-30","o":21.4,"h":21.9,"l":21.1,"c":21.1,"v":49150},{"d":"2024-05-01","o":21,"h":21.9,"l":20.6,"c":21.8,"v":78460},{"d":"2024-05-02","o":22.3,"h":25,"l":22.2,"c":24.4,"v":368030},{"d":"2024-05-03","o":24.3,"h":26.2,"l":24,"c":25.4,"v":194890},{"d":"2024-05-06","o":25.4,"h":25.7,"l":24.9,"c":25.5,"v":83840},{"d":"2024-05-07","o":25.5,"h":27.1,"l":25.3,"c":26,"v":219140},{"d":"2024-05-08","o":23.1,"h":26.6,"l":20.6,"c":25.4,"v":96880},{"d":"2024-05-09","o":25.5,"h":25.9,"l":25,"c":25.5,"v":57790},{"d":"2024-05-10","o":25.5,"h":25.5,"l":24.3,"c":24.3,"v":62650},{"d":"2024-05-13","o":24.4,"h":25.5,"l":24.2,"c":24.3,"v":84950},{"d":"2024-05-14","o":24.5,"h":26,"l":24.2,"c":24.7,"v":117800},{"d":"2024-05-15","o":25.2,"h":25.6,"l":24.1,"c":24.5,"v":47050},{"d":"2024-05-16","o":24.4,"h":24.5,"l":23.1,"c":23.1,"v":89380},{"d":"2024-05-17","o":23.1,"h":23.4,"l":22,"c":22.1,"v":52190},{"d":"2024-05-20","o":22.5,"h":22.5,"l":21.8,"c":22.2,"v":72220},{"d":"2024-05-21","o":21.9,"h":22,"l":21.3,"c":21.3,"v":74700},{"d":"2024-05-22","o":21.1,"h":21.8,"l":21.1,"c":21.4,"v":54300},{"d":"2024-05-23","o":21.4,"h":21.5,"l":20.5,"c":20.5,"v":59440},{"d":"2024-05-24","o":21,"h":22.1,"l":20.8,"c":21.8,"v":97090},{"d":"2024-05-28","o":22,"h":22.3,"l":21.2,"c":21.5,"v":39700},{"d":"2024-05-29","o":20.9,"h":21.5,"l":20.3,"c":20.3,"v":68220},{"d":"2024-05-30","o":20.4,"h":20.7,"l":20.2,"c":20.2,"v":39190},{"d":"2024-05-31","o":20.4,"h":20.7,"l":20.1,"c":20.2,"v":74120},{"d":"2024-06-03","o":20.4,"h":20.8,"l":19.8,"c":20.2,"v":64240},{"d":"2024-06-04","o":20,"h":20.4,"l":19.5,"c":20.2,"v":79850},{"d":"2024-06-05","o":20.2,"h":22,"l":20.1,"c":21.7,"v":83750},{"d":"2024-06-06","o":21.7,"h":23,"l":21.5,"c":22.6,"v":68040},{"d":"2024-06-07","o":22.2,"h":22.3,"l":20.9,"c":20.9,"v":35040},{"d":"2024-06-10","o":21.3,"h":21.3,"l":20.6,"c":20.7,"v":34220},{"d":"2024-06-11","o":20.5,"h":21.1,"l":20.5,"c":20.7,"v":48970},{"d":"2024-06-12","o":21.4,"h":22.4,"l":21,"c":21.1,"v":55050},{"d":"2024-06-13","o":21.1,"h":21.3,"l":20.3,"c":20.4,"v":63390},{"d":"2024-06-14","o":20.3,"h":20.6,"l":19.9,"c":19.9,"v":42600},{"d":"2024-06-17","o":19.9,"h":20.2,"l":19.3,"c":20.1,"v":50570},{"d":"2024-06-18","o":20,"h":20.1,"l":18.4,"c":18.4,"v":82490},{"d":"2024-06-20","o":18.3,"h":19.1,"l":18.2,"c":18.2,"v":154280},{"d":"2024-06-21","o":18.1,"h":19.1,"l":17.9,"c":19.1,"v":98190},{"d":"2024-06-24","o":19,"h":19.6,"l":18.2,"c":18.4,"v":97850},{"d":"2024-06-25","o":18.3,"h":18.7,"l":18.2,"c":18.5,"v":58090},{"d":"2024-06-26","o":18.3,"h":18.8,"l":18.3,"c":18.5,"v":53130},{"d":"2024-06-27","o":18.4,"h":18.8,"l":18.1,"c":18.5,"v":54410},{"d":"2024-06-28","o":18.8,"h":19.2,"l":18.2,"c":19.2,"v":65210},{"d":"2024-07-01","o":19.1,"h":20,"l":18.7,"c":18.8,"v":52370},{"d":"2024-07-02","o":18.6,"h":18.7,"l":18.4,"c":18.5,"v":21670},{"d":"2024-07-03","o":18.4,"h":18.9,"l":18.4,"c":18.5,"v":9530},{"d":"2024-07-05","o":18.4,"h":19,"l":18.2,"c":18.3,"v":57280},{"d":"2024-07-08","o":18.3,"h":18.9,"l":18.3,"c":18.7,"v":29830},{"d":"2024-07-09","o":19.4,"h":20.6,"l":19,"c":20.1,"v":93740},{"d":"2024-07-10","o":20.1,"h":20.4,"l":19,"c":19.1,"v":47770},{"d":"2024-07-11","o":19.7,"h":20,"l":19.3,"c":19.4,"v":44930},{"d":"2024-07-12","o":19.6,"h":20.1,"l":19.5,"c":19.8,"v":57320},{"d":"2024-07-15","o":20,"h":20.3,"l":19.8,"c":20,"v":30760},{"d":"2024-07-16","o":20.3,"h":22.9,"l":20.3,"c":22.5,"v":182360},{"d":"2024-07-17","o":21.9,"h":22.7,"l":21.7,"c":22.6,"v":47780},{"d":"2024-07-18","o":22.6,"h":24,"l":22.5,"c":22.7,"v":86400},{"d":"2024-07-19","o":22.6,"h":23,"l":22.2,"c":22.5,"v":37630},{"d":"2024-07-22","o":22.5,"h":24,"l":21.7,"c":23.7,"v":65960},{"d":"2024-07-23","o":23.4,"h":24.7,"l":23.2,"c":24.2,"v":95500},{"d":"2024-07-24","o":23.6,"h":24.1,"l":22.3,"c":22.3,"v":43010},{"d":"2024-07-25","o":22.2,"h":22.9,"l":21.6,"c":22,"v":34230},{"d":"2024-07-26","o":22.6,"h":23,"l":21.8,"c":22.4,"v":28910},{"d":"2024-07-29","o":22.4,"h":23.4,"l":22.2,"c":22.3,"v":30540},{"d":"2024-07-30","o":22.3,"h":22.6,"l":21.7,"c":22.2,"v":52350},{"d":"2024-07-31","o":22.4,"h":23.9,"l":21.5,"c":23.2,"v":81140},{"d":"2024-08-01","o":23.1,"h":25,"l":22.4,"c":22.4,"v":114950},{"d":"2024-08-02","o":21.4,"h":21.9,"l":20.2,"c":20.2,"v":46620},{"d":"2024-08-05","o":18.1,"h":19.9,"l":18,"c":19.7,"v":52110},{"d":"2024-08-06","o":20,"h":20.3,"l":19.6,"c":19.8,"v":57790},{"d":"2024-08-07","o":22.2,"h":26.4,"l":22,"c":25.9,"v":295270},{"d":"2024-08-08","o":26,"h":26.2,"l":24.5,"c":24.9,"v":209750},{"d":"2024-08-09","o":24.6,"h":25.5,"l":24.6,"c":25,"v":161810},{"d":"2024-08-12","o":25,"h":25,"l":23.2,"c":23.2,"v":50470},{"d":"2024-08-13","o":23.4,"h":25.5,"l":22.2,"c":25.3,"v":57910},{"d":"2024-08-14","o":25.4,"h":26.2,"l":25.1,"c":26,"v":62190},{"d":"2024-08-15","o":26.1,"h":26.4,"l":25.2,"c":25.8,"v":39870},{"d":"2024-08-16","o":25.6,"h":25.9,"l":25.3,"c":25.6,"v":24240},{"d":"2024-08-19","o":25.5,"h":26.2,"l":25.5,"c":25.8,"v":46780},{"d":"2024-08-20","o":25.6,"h":26.2,"l":25.4,"c":25.5,"v":30620},{"d":"2024-08-21","o":25.3,"h":26.2,"l":25.3,"c":25.9,"v":80710},{"d":"2024-08-22","o":26,"h":27,"l":25.8,"c":25.9,"v":60200},{"d":"2024-08-23","o":26.2,"h":27.5,"l":26,"c":26.8,"v":57410},{"d":"2024-08-26","o":26.8,"h":26.9,"l":26.2,"c":26.4,"v":82480},{"d":"2024-08-27","o":26.2,"h":26.4,"l":26,"c":26,"v":43380},{"d":"2024-08-28","o":25.9,"h":27.1,"l":25.3,"c":26.4,"v":58260},{"d":"2024-08-29","o":26.6,"h":27.3,"l":26.3,"c":26.6,"v":44170},{"d":"2024-08-30","o":26.6,"h":27.1,"l":26.3,"c":27,"v":41270},{"d":"2024-09-03","o":26.5,"h":27.2,"l":26,"c":26.1,"v":47230},{"d":"2024-09-04","o":26,"h":26.6,"l":25.8,"c":25.8,"v":34620},{"d":"2024-09-05","o":25.6,"h":27.1,"l":25.6,"c":26.4,"v":61860},{"d":"2024-09-06","o":26.4,"h":26.7,"l":25.1,"c":25.6,"v":72650},{"d":"2024-09-09","o":25.7,"h":26.1,"l":24.7,"c":24.8,"v":56980},{"d":"2024-09-10","o":24.9,"h":25.2,"l":23.9,"c":24,"v":68720},{"d":"2024-09-11","o":24,"h":25.6,"l":23.8,"c":25.6,"v":59330},{"d":"2024-09-12","o":25.8,"h":26.4,"l":25.6,"c":25.9,"v":50750},{"d":"2024-09-13","o":26,"h":27.1,"l":25.9,"c":26.4,"v":39270},{"d":"2024-09-16","o":26.5,"h":27.3,"l":26.2,"c":27.1,"v":39740},{"d":"2024-09-17","o":27.3,"h":28,"l":27.1,"c":27.1,"v":54660},{"d":"2024-09-18","o":27.2,"h":28.3,"l":27.1,"c":27.7,"v":55090},{"d":"2024-09-19","o":28.3,"h":28.7,"l":27.6,"c":28.4,"v":105810},{"d":"2024-09-20","o":28.4,"h":28.8,"l":27.9,"c":28.8,"v":119400},{"d":"2024-09-23","o":29,"h":29.2,"l":28.2,"c":28.3,"v":41580},{"d":"2024-09-24","o":28.1,"h":28.3,"l":27.2,"c":27.3,"v":47070},{"d":"2024-09-25","o":27.2,"h":27.2,"l":26.1,"c":26.2,"v":46650},{"d":"2024-09-26","o":26.7,"h":27,"l":26,"c":26.9,"v":33410},{"d":"2024-09-27","o":27.2,"h":27.3,"l":26,"c":26,"v":41800},{"d":"2024-09-30","o":25.9,"h":26.6,"l":25.7,"c":25.8,"v":42300},{"d":"2024-10-01","o":25.8,"h":25.9,"l":25,"c":25.4,"v":34180},{"d":"2024-10-02","o":25.2,"h":25.7,"l":25,"c":25.2,"v":26850},{"d":"2024-10-03","o":25,"h":25.5,"l":24,"c":24.7,"v":22960},{"d":"2024-10-04","o":24.9,"h":25.1,"l":24.5,"c":24.9,"v":18920},{"d":"2024-10-07","o":24.8,"h":25.1,"l":23.7,"c":24.3,"v":42530},{"d":"2024-10-08","o":24.1,"h":24.9,"l":24,"c":24.2,"v":26800},{"d":"2024-10-09","o":24.1,"h":24.8,"l":23.9,"c":24.8,"v":26020},{"d":"2024-10-10","o":24.5,"h":24.9,"l":24.3,"c":24.7,"v":17740},{"d":"2024-10-11","o":24.6,"h":25.9,"l":24.6,"c":25.7,"v":26310},{"d":"2024-10-14","o":25.7,"h":25.8,"l":24.8,"c":24.9,"v":20560},{"d":"2024-10-15","o":24.9,"h":25.9,"l":24.7,"c":25.2,"v":79590},{"d":"2024-10-16","o":25.6,"h":25.6,"l":24.9,"c":25,"v":29590},{"d":"2024-10-17","o":25.1,"h":25.1,"l":24.2,"c":25.1,"v":138000},{"d":"2024-10-18","o":25.5,"h":25.7,"l":25.2,"c":25.6,"v":22170},{"d":"2024-10-21","o":25.5,"h":25.5,"l":24.5,"c":24.8,"v":27800},{"d":"2024-10-22","o":24.8,"h":25.5,"l":24.6,"c":24.9,"v":22070},{"d":"2024-10-23","o":24.6,"h":25.1,"l":24.2,"c":24.5,"v":28320},{"d":"2024-10-24","o":24.7,"h":24.7,"l":23.9,"c":24.2,"v":26490},{"d":"2024-10-25","o":24.1,"h":24.7,"l":24,"c":24.2,"v":23730},{"d":"2024-10-28","o":24.4,"h":24.6,"l":23.6,"c":23.6,"v":29740},{"d":"2024-10-29","o":23.6,"h":24.3,"l":23.4,"c":24,"v":34060},{"d":"2024-10-30","o":24,"h":24.7,"l":24,"c":24.1,"v":24820},{"d":"2024-10-31","o":24.2,"h":25.1,"l":23.5,"c":23.8,"v":32740},{"d":"2024-11-01","o":23.9,"h":24.8,"l":23.3,"c":23.5,"v":56590},{"d":"2024-11-04","o":23.3,"h":24.9,"l":23.1,"c":24.6,"v":26350},{"d":"2024-11-05","o":24.7,"h":25.7,"l":24.7,"c":25,"v":57010},{"d":"2024-11-06","o":26,"h":26,"l":24.8,"c":25.3,"v":45640},{"d":"2024-11-07","o":25.6,"h":27.1,"l":25.6,"c":26.1,"v":141680},{"d":"2024-11-08","o":25.8,"h":26.1,"l":25,"c":25.1,"v":29850},{"d":"2024-11-11","o":25.6,"h":26.5,"l":25.3,"c":26.2,"v":108490},{"d":"2024-11-12","o":23.6,"h":23.6,"l":18.8,"c":19.3,"v":458780},{"d":"2024-11-13","o":19.3,"h":19.3,"l":17.9,"c":18.5,"v":162960},{"d":"2024-11-14","o":18.5,"h":18.5,"l":17.4,"c":17.5,"v":135970},{"d":"2024-11-15","o":17.8,"h":17.8,"l":16.5,"c":17.2,"v":178780},{"d":"2024-11-18","o":17.8,"h":19.2,"l":17.8,"c":19.1,"v":224440},{"d":"2024-11-19","o":20.4,"h":20.6,"l":19.5,"c":19.8,"v":200390},{"d":"2024-11-20","o":19.7,"h":20.5,"l":19.1,"c":19.7,"v":94660},{"d":"2024-11-21","o":19.5,"h":20,"l":19.1,"c":19.6,"v":94530},{"d":"2024-11-22","o":19.5,"h":20.1,"l":19.5,"c":19.7,"v":104110},{"d":"2024-11-25","o":20,"h":20.6,"l":19.7,"c":19.8,"v":139980},{"d":"2024-11-26","o":19.8,"h":20.1,"l":18.7,"c":19,"v":81540},{"d":"2024-11-27","o":19.4,"h":19.5,"l":18.7,"c":19,"v":59820},{"d":"2024-11-29","o":19.1,"h":19.4,"l":18.6,"c":18.6,"v":34790},{"d":"2024-12-02","o":18.7,"h":20.1,"l":18.2,"c":19.8,"v":188810},{"d":"2024-12-03","o":19.8,"h":20.4,"l":19.7,"c":19.9,"v":127120},{"d":"2024-12-04","o":19.9,"h":20.1,"l":19.3,"c":19.5,"v":153770},{"d":"2024-12-05","o":19.5,"h":19.8,"l":18.8,"c":18.9,"v":125150},{"d":"2024-12-06","o":18.9,"h":20.2,"l":18.9,"c":19.8,"v":122230},{"d":"2024-12-09","o":20,"h":20.7,"l":19.5,"c":19.6,"v":92770},{"d":"2024-12-10","o":19.8,"h":19.8,"l":18.6,"c":18.9,"v":145010},{"d":"2024-12-11","o":18.9,"h":19.1,"l":18.4,"c":18.6,"v":102870},{"d":"2024-12-12","o":18.5,"h":18.5,"l":18,"c":18.4,"v":69510},{"d":"2024-12-13","o":18.2,"h":18.4,"l":17.2,"c":17.7,"v":153510},{"d":"2024-12-16","o":17.7,"h":18,"l":17.3,"c":17.4,"v":122140},{"d":"2024-12-17","o":17.4,"h":17.7,"l":17.1,"c":17.3,"v":127490},{"d":"2024-12-18","o":17,"h":17.4,"l":16.2,"c":16.4,"v":142940},{"d":"2024-12-19","o":16.5,"h":17.8,"l":16.4,"c":17,"v":251470},{"d":"2024-12-20","o":16.9,"h":17.3,"l":16.5,"c":16.7,"v":71050},{"d":"2024-12-23","o":16.6,"h":17,"l":16.4,"c":16.5,"v":60360},{"d":"2024-12-24","o":16.4,"h":16.4,"l":15.9,"c":16,"v":72060},{"d":"2024-12-26","o":16,"h":16.4,"l":15.7,"c":16.3,"v":99870},{"d":"2024-12-27","o":16.1,"h":16.6,"l":16,"c":16.5,"v":61910},{"d":"2024-12-30","o":16.6,"h":16.6,"l":15.7,"c":16.1,"v":101570},{"d":"2024-12-31","o":16.3,"h":16.6,"l":16,"c":16.6,"v":102430},{"d":"2025-01-02","o":16.5,"h":16.7,"l":16,"c":16.2,"v":53130},{"d":"2025-01-03","o":16,"h":16.8,"l":16,"c":16.4,"v":73810},{"d":"2025-01-06","o":16.4,"h":17.1,"l":16,"c":16.5,"v":78760},{"d":"2025-01-07","o":16.6,"h":16.8,"l":16,"c":16.2,"v":38840},{"d":"2025-01-08","o":16.3,"h":16.3,"l":15.3,"c":15.7,"v":117890},{"d":"2025-01-10","o":15.7,"h":15.8,"l":15.1,"c":15.6,"v":54260},{"d":"2025-01-13","o":15.3,"h":15.6,"l":14.9,"c":15.6,"v":95120},{"d":"2025-01-14","o":17.1,"h":17.2,"l":15.6,"c":17,"v":255720},{"d":"2025-01-15","o":17.3,"h":18.3,"l":17,"c":18.2,"v":108280},{"d":"2025-01-16","o":18.3,"h":18.6,"l":17.6,"c":18.5,"v":96600},{"d":"2025-01-17","o":18.5,"h":18.8,"l":18.1,"c":18.3,"v":54620},{"d":"2025-01-21","o":18.4,"h":18.9,"l":18,"c":18.7,"v":194910},{"d":"2025-01-22","o":18.5,"h":18.9,"l":18.2,"c":18.3,"v":98210},{"d":"2025-01-23","o":18.4,"h":18.6,"l":17.3,"c":18.5,"v":110000},{"d":"2025-01-24","o":18.5,"h":19,"l":18.1,"c":18.8,"v":70750},{"d":"2025-01-27","o":18.3,"h":19.8,"l":18.3,"c":19.3,"v":93150},{"d":"2025-01-28","o":19.7,"h":19.7,"l":19,"c":19.3,"v":76260},{"d":"2025-01-29","o":19.3,"h":19.6,"l":18.8,"c":19.1,"v":71720},{"d":"2025-01-30","o":19.3,"h":20.1,"l":18.2,"c":18.4,"v":187530},{"d":"2025-01-31","o":18.3,"h":18.9,"l":17.9,"c":18,"v":83760},{"d":"2025-02-03","o":17.6,"h":18.2,"l":17.3,"c":17.4,"v":59270},{"d":"2025-02-04","o":17.6,"h":18.4,"l":17.4,"c":18.3,"v":44990},{"d":"2025-02-05","o":18.4,"h":18.6,"l":18,"c":18.4,"v":35770},{"d":"2025-02-06","o":18.3,"h":18.3,"l":17.7,"c":17.8,"v":36810},{"d":"2025-02-07","o":17.9,"h":18,"l":17.3,"c":17.6,"v":48290},{"d":"2025-02-10","o":17.8,"h":17.8,"l":17.1,"c":17.5,"v":73500},{"d":"2025-02-11","o":17.5,"h":18,"l":16.9,"c":17.3,"v":80600},{"d":"2025-02-12","o":19.2,"h":20.7,"l":16,"c":16.3,"v":555020},{"d":"2025-02-13","o":16.3,"h":18.5,"l":16.3,"c":18.4,"v":222980},{"d":"2025-02-14","o":18.8,"h":19.5,"l":18.3,"c":18.4,"v":190080},{"d":"2025-02-18","o":18,"h":18.4,"l":17.6,"c":17.7,"v":155530},{"d":"2025-02-19","o":17.5,"h":17.7,"l":17,"c":17.4,"v":95790},{"d":"2025-02-20","o":17.3,"h":18.1,"l":17.3,"c":17.7,"v":154660},{"d":"2025-02-21","o":17.8,"h":18.3,"l":16.7,"c":17.8,"v":176200},{"d":"2025-02-24","o":17.5,"h":17.7,"l":16.8,"c":17.1,"v":178000},{"d":"2025-02-25","o":17,"h":17.5,"l":16.7,"c":17.2,"v":137120},{"d":"2025-02-26","o":17.3,"h":17.5,"l":16.8,"c":17,"v":180730},{"d":"2025-02-27","o":17,"h":17.1,"l":16.5,"c":16.8,"v":121830},{"d":"2025-02-28","o":16.6,"h":17.1,"l":15.9,"c":16.8,"v":300340},{"d":"2025-03-03","o":16.8,"h":17.8,"l":16.6,"c":16.6,"v":160680},{"d":"2025-03-04","o":16.2,"h":16.8,"l":15.4,"c":16.1,"v":105620},{"d":"2025-03-05","o":16.2,"h":16.4,"l":15.7,"c":16.2,"v":88070},{"d":"2025-03-06","o":15.7,"h":16.1,"l":15.2,"c":16,"v":185570},{"d":"2025-03-07","o":15.9,"h":17.1,"l":15.7,"c":16.6,"v":144240},{"d":"2025-03-10","o":16.1,"h":17.4,"l":16,"c":16.1,"v":304250},{"d":"2025-03-11","o":16.2,"h":16.5,"l":15.5,"c":15.7,"v":154680},{"d":"2025-03-12","o":15.6,"h":15.9,"l":15.1,"c":15.6,"v":167300},{"d":"2025-03-13","o":15.6,"h":15.9,"l":15.2,"c":15.2,"v":121410},{"d":"2025-03-14","o":15.4,"h":16.2,"l":15.4,"c":15.7,"v":126520},{"d":"2025-03-17","o":15.7,"h":16.5,"l":15.5,"c":16.2,"v":148900},{"d":"2025-03-18","o":16.1,"h":16.3,"l":15.4,"c":15.5,"v":121500},{"d":"2025-03-19","o":15.4,"h":15.9,"l":15.4,"c":15.7,"v":159400},{"d":"2025-03-20","o":15.7,"h":16.7,"l":15.4,"c":16,"v":235110},{"d":"2025-03-21","o":15.9,"h":16.3,"l":15.3,"c":15.6,"v":225380},{"d":"2025-03-24","o":15.87,"h":17.39,"l":15.87,"c":16.65,"v":345600},{"d":"2025-03-25","o":16.69,"h":17.08,"l":15.95,"c":16.26,"v":274400},{"d":"2025-03-26","o":16.2,"h":16.55,"l":15.97,"c":16.43,"v":326600},{"d":"2025-03-27","o":16.72,"h":17.37,"l":16.69,"c":17.05,"v":469100},{"d":"2025-03-28","o":16.85,"h":16.91,"l":15.82,"c":15.92,"v":372100},{"d":"2025-03-31","o":15.6,"h":15.93,"l":15.34,"c":15.41,"v":487000},{"d":"2025-04-01","o":15.03,"h":15.83,"l":14.56,"c":14.7,"v":4354600},{"d":"2025-04-02","o":14.29,"h":14.84,"l":13.85,"c":14,"v":2743200},{"d":"2025-04-03","o":13.11,"h":13.53,"l":12.53,"c":13.1,"v":1975200},{"d":"2025-04-04","o":12.51,"h":12.97,"l":12,"c":12.2,"v":1850400},{"d":"2025-04-07","o":11.54,"h":12.67,"l":11,"c":12.16,"v":3205900},{"d":"2025-04-08","o":12.62,"h":12.85,"l":11.68,"c":11.97,"v":2815400},{"d":"2025-04-09","o":11.83,"h":13.25,"l":11.76,"c":13,"v":2666200},{"d":"2025-04-10","o":12.6,"h":12.85,"l":12.29,"c":12.64,"v":1829600},{"d":"2025-04-11","o":12.73,"h":12.81,"l":11.89,"c":12.4,"v":1488700},{"d":"2025-04-14","o":12.65,"h":12.91,"l":12.48,"c":12.5,"v":1932300},{"d":"2025-04-15","o":12.35,"h":12.67,"l":11.89,"c":12.12,"v":1489700},{"d":"2025-04-16","o":11.91,"h":12.05,"l":11.25,"c":11.43,"v":1282200},{"d":"2025-04-17","o":11.41,"h":11.74,"l":11.26,"c":11.6,"v":1195100},{"d":"2025-04-21","o":11.63,"h":12.22,"l":11.48,"c":12,"v":1621500},{"d":"2025-04-22","o":12.21,"h":12.41,"l":11.66,"c":12.14,"v":1423300},{"d":"2025-04-23","o":12.64,"h":12.98,"l":12.37,"c":12.56,"v":1113800},{"d":"2025-04-24","o":12.56,"h":12.68,"l":12.38,"c":12.54,"v":788600},{"d":"2025-04-25","o":12.71,"h":12.72,"l":12.15,"c":12.32,"v":749600},{"d":"2025-04-28","o":12.27,"h":12.66,"l":11.65,"c":11.75,"v":997700},{"d":"2025-04-29","o":11.65,"h":11.98,"l":11.46,"c":11.89,"v":929600},{"d":"2025-04-30","o":11.58,"h":11.85,"l":11.16,"c":11.46,"v":1076800},{"d":"2025-05-01","o":11.5,"h":11.96,"l":11.45,"c":11.96,"v":1063100},{"d":"2025-05-02","o":12.06,"h":12.11,"l":11.59,"c":11.79,"v":1358900},{"d":"2025-05-05","o":11.67,"h":11.8,"l":11.17,"c":11.2,"v":1901500},{"d":"2025-05-06","o":11.16,"h":11.34,"l":10.88,"c":11.25,"v":1446900},{"d":"2025-05-07","o":14.99,"h":15.59,"l":13.95,"c":15.15,"v":4676900},{"d":"2025-05-08","o":15.15,"h":15.95,"l":14.7,"c":14.98,"v":2746300},{"d":"2025-05-09","o":15.1,"h":16.59,"l":15.1,"c":16.1,"v":1925600},{"d":"2025-05-12","o":16.56,"h":16.62,"l":15.72,"c":16.11,"v":1743300},{"d":"2025-05-13","o":16.1,"h":16.98,"l":16.1,"c":16.6,"v":1304600},{"d":"2025-05-14","o":16.57,"h":16.82,"l":16.06,"c":16.11,"v":911900},{"d":"2025-05-15","o":15.96,"h":16.35,"l":15.72,"c":16.35,"v":1062200},{"d":"2025-05-16","o":16.35,"h":16.58,"l":16.14,"c":16.38,"v":928500},{"d":"2025-05-19","o":16.07,"h":17.09,"l":16.07,"c":16.75,"v":1174600},{"d":"2025-05-20","o":16.69,"h":16.82,"l":16.16,"c":16.33,"v":836200},{"d":"2025-05-21","o":16.21,"h":16.34,"l":15.81,"c":15.86,"v":984000},{"d":"2025-05-22","o":15.8,"h":16.14,"l":15.73,"c":16.01,"v":1284700},{"d":"2025-05-23","o":15.69,"h":15.99,"l":15.51,"c":15.56,"v":1099100},{"d":"2025-05-27","o":15.69,"h":16.45,"l":15.68,"c":16.29,"v":931500},{"d":"2025-05-28","o":16.29,"h":16.3,"l":15.84,"c":15.84,"v":699900},{"d":"2025-05-29","o":16.03,"h":16.2,"l":15.57,"c":15.69,"v":729500},{"d":"2025-05-30","o":15.53,"h":15.8,"l":15.46,"c":15.65,"v":1493400},{"d":"2025-06-02","o":15.7,"h":15.95,"l":15.58,"c":15.68,"v":1113000},{"d":"2025-06-03","o":15.7,"h":16.93,"l":15.7,"c":16.85,"v":1059600},{"d":"2025-06-04","o":16.94,"h":17.16,"l":16.78,"c":16.99,"v":678700},{"d":"2025-06-05","o":17.04,"h":17.1,"l":16.52,"c":16.61,"v":533800},{"d":"2025-06-06","o":16.74,"h":16.85,"l":16.47,"c":16.49,"v":571000},{"d":"2025-06-09","o":16.74,"h":16.84,"l":16.57,"c":16.63,"v":782400},{"d":"2025-06-10","o":16.83,"h":16.83,"l":16.35,"c":16.58,"v":952000},{"d":"2025-06-11","o":16.77,"h":16.94,"l":16.51,"c":16.63,"v":826000},{"d":"2025-06-12","o":16.4,"h":16.51,"l":15.79,"c":15.82,"v":984200},{"d":"2025-06-13","o":15.79,"h":15.88,"l":15.4,"c":15.44,"v":924600},{"d":"2025-06-16","o":15.15,"h":15.76,"l":15.09,"c":15.74,"v":1050300},{"d":"2025-06-17","o":15.57,"h":15.87,"l":15.16,"c":15.21,"v":1138800},{"d":"2025-06-18","o":15.1,"h":15.46,"l":14.97,"c":15.04,"v":859200},{"d":"2025-06-20","o":15.22,"h":15.36,"l":14.93,"c":15,"v":1840200},{"d":"2025-06-23","o":14.89,"h":15.39,"l":14.87,"c":15.2,"v":1155600},{"d":"2025-06-24","o":15.61,"h":16.02,"l":15.43,"c":15.55,"v":916500},{"d":"2025-06-25","o":15.62,"h":15.73,"l":15.07,"c":15.25,"v":940500},{"d":"2025-06-26","o":15.31,"h":15.62,"l":15.07,"c":15.57,"v":723500},{"d":"2025-06-27","o":15.63,"h":15.84,"l":15.4,"c":15.76,"v":7504100},{"d":"2025-06-30","o":15.85,"h":15.86,"l":15.24,"c":15.26,"v":1612700},{"d":"2025-07-01","o":15.16,"h":16.54,"l":15.14,"c":16.1,"v":1219300},{"d":"2025-07-02","o":16.12,"h":16.44,"l":15.86,"c":16.36,"v":1146600},{"d":"2025-07-03","o":16.47,"h":17.07,"l":16.47,"c":16.74,"v":632200},{"d":"2025-07-07","o":16.46,"h":16.69,"l":16,"c":16.08,"v":772500},{"d":"2025-07-08","o":16.22,"h":16.64,"l":16.12,"c":16.26,"v":735000},{"d":"2025-07-09","o":16.34,"h":16.56,"l":16.15,"c":16.48,"v":570500},{"d":"2025-07-10","o":16.53,"h":17.13,"l":16.5,"c":16.85,"v":805100},{"d":"2025-07-11","o":16.65,"h":16.76,"l":15.89,"c":15.97,"v":712000},{"d":"2025-07-14","o":15.95,"h":16.16,"l":15.8,"c":16.06,"v":577300},{"d":"2025-07-15","o":16.45,"h":16.45,"l":15.98,"c":16.05,"v":768300},{"d":"2025-07-16","o":16.09,"h":16.36,"l":15.86,"c":16.21,"v":534300},{"d":"2025-07-17","o":16.28,"h":16.7,"l":16.25,"c":16.5,"v":486500},{"d":"2025-07-18","o":16.59,"h":16.63,"l":16.04,"c":16.05,"v":508500},{"d":"2025-07-21","o":16.26,"h":16.43,"l":16.04,"c":16.09,"v":553900},{"d":"2025-07-22","o":16.25,"h":16.94,"l":16.17,"c":16.68,"v":814800},{"d":"2025-07-23","o":16.87,"h":17.15,"l":16.62,"c":17.15,"v":808800},{"d":"2025-07-24","o":17.01,"h":17.19,"l":16.77,"c":16.98,"v":613000},{"d":"2025-07-25","o":16.95,"h":16.98,"l":16.49,"c":16.96,"v":555700},{"d":"2025-07-28","o":16.96,"h":16.98,"l":16.62,"c":16.7,"v":418300},{"d":"2025-07-29","o":16.71,"h":16.83,"l":15.94,"c":15.95,"v":762800},{"d":"2025-07-30","o":16.7,"h":16.7,"l":15.99,"c":16.01,"v":542900},{"d":"2025-07-31","o":16.03,"h":16.58,"l":15.93,"c":16.22,"v":698000},{"d":"2025-08-01","o":16.01,"h":16.17,"l":15.83,"c":15.86,"v":777300},{"d":"2025-08-04","o":16.02,"h":16.34,"l":15.99,"c":16.29,"v":522300},{"d":"2025-08-05","o":16.26,"h":16.26,"l":15.35,"c":15.67,"v":1569000},{"d":"2025-08-06","o":18.26,"h":18.95,"l":17.79,"c":18.26,"v":2283900},{"d":"2025-08-07","o":18.8,"h":19.42,"l":18.52,"c":18.9,"v":1344300},{"d":"2025-08-08","o":18.82,"h":18.94,"l":18.11,"c":18.17,"v":751000},{"d":"2025-08-11","o":18.28,"h":18.7,"l":17.92,"c":18.06,"v":707200},{"d":"2025-08-12","o":18.14,"h":18.29,"l":17.41,"c":17.59,"v":624200},{"d":"2025-08-13","o":17.84,"h":18.58,"l":17.56,"c":18.37,"v":608300},{"d":"2025-08-14","o":18.27,"h":18.44,"l":18.04,"c":18.17,"v":444800},{"d":"2025-08-15","o":18.33,"h":18.77,"l":18.16,"c":18.3,"v":674000},{"d":"2025-08-18","o":18.21,"h":18.5,"l":17.88,"c":18.25,"v":661100},{"d":"2025-08-19","o":18.41,"h":18.65,"l":18.27,"c":18.35,"v":431000},{"d":"2025-08-20","o":18.2,"h":18.21,"l":17.35,"c":17.59,"v":779000},{"d":"2025-08-21","o":17.29,"h":17.7,"l":16.94,"c":17.13,"v":748600},{"d":"2025-08-22","o":17.25,"h":18.28,"l":17.16,"c":18.25,"v":813900},{"d":"2025-08-25","o":18.1,"h":18.3,"l":17.82,"c":17.82,"v":501600},{"d":"2025-08-26","o":17.71,"h":17.92,"l":17.17,"c":17.31,"v":712300},{"d":"2025-08-27","o":17.24,"h":17.65,"l":17.24,"c":17.49,"v":510000},{"d":"2025-08-28","o":17.57,"h":17.78,"l":17.16,"c":17.55,"v":484100},{"d":"2025-08-29","o":17.53,"h":17.82,"l":17.35,"c":17.72,"v":361400},{"d":"2025-09-02","o":17.64,"h":17.64,"l":17.11,"c":17.56,"v":481300},{"d":"2025-09-03","o":17.63,"h":18.1,"l":17.5,"c":17.85,"v":597500},{"d":"2025-09-04","o":17.83,"h":18.13,"l":17.47,"c":17.9,"v":565100},{"d":"2025-09-05","o":17.9,"h":18.41,"l":17.88,"c":18.3,"v":695500},{"d":"2025-09-08","o":18.33,"h":18.7,"l":18.11,"c":18.46,"v":721300},{"d":"2025-09-09","o":18.46,"h":18.59,"l":18.02,"c":18.1,"v":486800},{"d":"2025-09-10","o":18.05,"h":18.05,"l":17.13,"c":17.35,"v":1111500},{"d":"2025-09-11","o":17.49,"h":18.11,"l":17.49,"c":17.97,"v":1117200},{"d":"2025-09-12","o":17.88,"h":17.9,"l":17.12,"c":17.14,"v":604600},{"d":"2025-09-15","o":17.41,"h":17.56,"l":16.87,"c":17.36,"v":1007500},{"d":"2025-09-16","o":17.35,"h":17.5,"l":17.11,"c":17.35,"v":649400},{"d":"2025-09-17","o":17.44,"h":18.34,"l":17.43,"c":17.72,"v":1013700},{"d":"2025-09-18","o":17.96,"h":18.29,"l":17.8,"c":18.1,"v":832300},{"d":"2025-09-19","o":18.32,"h":18.38,"l":17.9,"c":18.08,"v":2891600},{"d":"2025-09-22","o":17.86,"h":17.99,"l":16.96,"c":17.08,"v":1026000},{"d":"2025-09-23","o":17.09,"h":17.12,"l":16.5,"c":16.6,"v":1082600},{"d":"2025-09-24","o":16.49,"h":16.7,"l":16.44,"c":16.59,"v":624600},{"d":"2025-09-25","o":16.4,"h":16.86,"l":16.2,"c":16.65,"v":708600},{"d":"2025-09-26","o":16.51,"h":16.9,"l":16.44,"c":16.74,"v":547400},{"d":"2025-09-29","o":16.97,"h":16.97,"l":16.43,"c":16.52,"v":584100},{"d":"2025-09-30","o":16.62,"h":16.7,"l":15.92,"c":16.26,"v":640900},{"d":"2025-10-01","o":16.13,"h":16.36,"l":15.78,"c":15.84,"v":593900},{"d":"2025-10-02","o":15.94,"h":16.16,"l":15.67,"c":15.85,"v":625200},{"d":"2025-10-03","o":15.89,"h":16.47,"l":15.89,"c":16.32,"v":780300},{"d":"2025-10-06","o":16.3,"h":16.49,"l":15.82,"c":15.87,"v":661800},{"d":"2025-10-07","o":15.85,"h":15.88,"l":14.33,"c":14.48,"v":937900},{"d":"2025-10-08","o":14.5,"h":14.61,"l":13.78,"c":14.2,"v":1727700},{"d":"2025-10-09","o":14.23,"h":14.58,"l":14.11,"c":14.12,"v":557400},{"d":"2025-10-10","o":14.14,"h":14.24,"l":13.29,"c":13.36,"v":924500},{"d":"2025-10-13","o":13.65,"h":13.96,"l":13.49,"c":13.93,"v":649500},{"d":"2025-10-14","o":13.5,"h":14.31,"l":13.5,"c":14.11,"v":906400},{"d":"2025-10-15","o":14.26,"h":14.39,"l":13.89,"c":14.08,"v":633800},{"d":"2025-10-16","o":14.11,"h":14.16,"l":13.44,"c":13.53,"v":515100},{"d":"2025-10-17","o":13.32,"h":13.67,"l":13.22,"c":13.38,"v":696400},{"d":"2025-10-20","o":13.52,"h":13.95,"l":13.52,"c":13.86,"v":481900},{"d":"2025-10-21","o":13.81,"h":14.11,"l":13.74,"c":13.83,"v":686300},{"d":"2025-10-22","o":13.82,"h":14.07,"l":13.62,"c":14.05,"v":928000},{"d":"2025-10-23","o":14.18,"h":14.25,"l":13.8,"c":14.23,"v":762000},{"d":"2025-10-24","o":14.44,"h":14.44,"l":14.08,"c":14.18,"v":509800},{"d":"2025-10-27","o":14.32,"h":14.45,"l":14.05,"c":14.1,"v":655400},{"d":"2025-10-28","o":14.1,"h":14.1,"l":13.53,"c":13.66,"v":411800},{"d":"2025-10-29","o":13.65,"h":13.74,"l":13.11,"c":13.32,"v":630600},{"d":"2025-10-30","o":13.17,"h":13.43,"l":12.95,"c":13.26,"v":549300},{"d":"2025-10-31","o":13.35,"h":13.54,"l":13.18,"c":13.27,"v":631700},{"d":"2025-11-03","o":13.28,"h":13.28,"l":12.74,"c":13.05,"v":1185500},{"d":"2025-11-04","o":12.86,"h":13.04,"l":12.73,"c":12.87,"v":1841200},{"d":"2025-11-05","o":11.83,"h":12.64,"l":11.49,"c":11.85,"v":2528900},{"d":"2025-11-06","o":12.05,"h":12.06,"l":11.28,"c":11.35,"v":1809000},{"d":"2025-11-07","o":11.2,"h":11.44,"l":10.94,"c":11.29,"v":1887600},{"d":"2025-11-10","o":11.58,"h":11.66,"l":11.21,"c":11.43,"v":1127500},{"d":"2025-11-11","o":11.46,"h":11.7,"l":11.1,"c":11.28,"v":904300},{"d":"2025-11-12","o":11.28,"h":11.52,"l":11.24,"c":11.3,"v":1083000},{"d":"2025-11-13","o":11.2,"h":11.44,"l":11.14,"c":11.18,"v":1098800},{"d":"2025-11-14","o":11.08,"h":11.22,"l":10.79,"c":10.84,"v":1413200},{"d":"2025-11-17","o":10.8,"h":11.09,"l":10.59,"c":10.63,"v":1555600},{"d":"2025-11-18","o":10.57,"h":10.79,"l":10.49,"c":10.67,"v":971200},{"d":"2025-11-19","o":10.79,"h":10.79,"l":10.25,"c":10.42,"v":1255200},{"d":"2025-11-20","o":10.54,"h":10.76,"l":10.43,"c":10.53,"v":1352400},{"d":"2025-11-21","o":10.61,"h":11.27,"l":10.53,"c":10.9,"v":1102600},{"d":"2025-11-24","o":10.92,"h":11.37,"l":10.85,"c":11.31,"v":1415900},{"d":"2025-11-25","o":11.42,"h":11.61,"l":11.39,"c":11.43,"v":1146700},{"d":"2025-11-26","o":11.33,"h":11.53,"l":11.29,"c":11.3,"v":996400},{"d":"2025-11-28","o":11.32,"h":11.64,"l":11.32,"c":11.42,"v":605400},{"d":"2025-12-01","o":11.28,"h":11.79,"l":11.2,"c":11.72,"v":1303400},{"d":"2025-12-02","o":11.76,"h":12.07,"l":11.58,"c":12.01,"v":1087200},{"d":"2025-12-03","o":11.98,"h":12.51,"l":11.82,"c":12.49,"v":932400},{"d":"2025-12-04","o":12.52,"h":13,"l":12.42,"c":12.97,"v":1055600},{"d":"2025-12-05","o":13.08,"h":14.02,"l":12.92,"c":13.91,"v":1673000},{"d":"2025-12-08","o":14.02,"h":14.37,"l":13.24,"c":13.32,"v":1810700},{"d":"2025-12-09","o":13.22,"h":13.75,"l":13.16,"c":13.56,"v":1056800},{"d":"2025-12-10","o":13.51,"h":14.2,"l":13.28,"c":14.14,"v":1245000},{"d":"2025-12-11","o":14.18,"h":14.28,"l":13.57,"c":13.61,"v":896700},{"d":"2025-12-12","o":13.8,"h":13.9,"l":13.19,"c":13.28,"v":917900},{"d":"2025-12-15","o":13.36,"h":13.36,"l":12.49,"c":12.56,"v":1165200},{"d":"2025-12-16","o":12.54,"h":12.73,"l":12.24,"c":12.25,"v":1011300},{"d":"2025-12-17","o":12.25,"h":12.36,"l":11.94,"c":11.99,"v":1141900},{"d":"2025-12-18","o":12.02,"h":12.41,"l":12.01,"c":12.24,"v":1077000},{"d":"2025-12-19","o":12.14,"h":13.17,"l":12.14,"c":12.79,"v":2959000},{"d":"2025-12-22","o":12.81,"h":13,"l":12.57,"c":12.62,"v":736100},{"d":"2025-12-23","o":12.53,"h":12.85,"l":12.45,"c":12.8,"v":721300},{"d":"2025-12-24","o":12.75,"h":12.9,"l":12.59,"c":12.72,"v":335500},{"d":"2025-12-26","o":12.72,"h":12.74,"l":12.59,"c":12.66,"v":386900},{"d":"2025-12-29","o":12.55,"h":12.81,"l":12.49,"c":12.77,"v":465400},{"d":"2025-12-30","o":12.7,"h":13.07,"l":12.59,"c":13,"v":569400},{"d":"2025-12-31","o":12.97,"h":13.14,"l":12.9,"c":12.93,"v":718800},{"d":"2026-01-02","o":13.07,"h":13.3,"l":12.35,"c":12.65,"v":791700},{"d":"2026-01-05","o":12.64,"h":13.07,"l":12.37,"c":12.44,"v":802500},{"d":"2026-01-06","o":12.42,"h":12.69,"l":12.36,"c":12.64,"v":623500},{"d":"2026-01-07","o":12.68,"h":12.72,"l":12.23,"c":12.48,"v":529700},{"d":"2026-01-08","o":13,"h":14.58,"l":12.86,"c":14.06,"v":1486300},{"d":"2026-01-09","o":14.05,"h":14.1,"l":13.69,"c":14.05,"v":1077800},{"d":"2026-01-12","o":13.97,"h":14.01,"l":13.1,"c":13.16,"v":925900},{"d":"2026-01-13","o":13.22,"h":13.48,"l":12.88,"c":12.9,"v":633800},{"d":"2026-01-14","o":12.9,"h":13.04,"l":12.31,"c":12.51,"v":758800},{"d":"2026-01-15","o":12.6,"h":12.76,"l":12.33,"c":12.67,"v":696700},{"d":"2026-01-16","o":12.72,"h":12.72,"l":12.4,"c":12.49,"v":608600},{"d":"2026-01-20","o":12.17,"h":12.83,"l":12.17,"c":12.44,"v":636100},{"d":"2026-01-21","o":12.5,"h":12.78,"l":12.47,"c":12.58,"v":737400},{"d":"2026-01-22","o":12.8,"h":13.33,"l":12.73,"c":13.12,"v":1546800},{"d":"2026-01-23","o":13.08,"h":13.19,"l":12.63,"c":12.69,"v":984500},{"d":"2026-01-26","o":12.78,"h":13.25,"l":12.75,"c":13.23,"v":696600},{"d":"2026-01-27","o":13.23,"h":13.52,"l":13.1,"c":13.36,"v":727900},{"d":"2026-01-28","o":13.36,"h":13.69,"l":13.35,"c":13.47,"v":710900},{"d":"2026-01-29","o":13.41,"h":13.46,"l":12.85,"c":13.15,"v":919600},{"d":"2026-01-30","o":13,"h":13.17,"l":12.73,"c":12.98,"v":885600},{"d":"2026-02-02","o":12.86,"h":13.09,"l":12.71,"c":12.75,"v":453000},{"d":"2026-02-03","o":12.61,"h":12.7,"l":11.75,"c":12.04,"v":920200},{"d":"2026-02-04","o":12.11,"h":12.35,"l":11.77,"c":11.98,"v":798700},{"d":"2026-02-05","o":11.92,"h":12.02,"l":11.31,"c":11.45,"v":707000},{"d":"2026-02-06","o":11.46,"h":11.9,"l":11.35,"c":11.85,"v":751300},{"d":"2026-02-09","o":11.79,"h":11.91,"l":11.36,"c":11.69,"v":859700},{"d":"2026-02-10","o":11.73,"h":12.17,"l":11.73,"c":11.96,"v":1671100},{"d":"2026-02-11","o":9.91,"h":10.39,"l":8.84,"c":9.2,"v":4694200},{"d":"2026-02-12","o":8.96,"h":9.16,"l":8.6,"c":8.61,"v":3052400},{"d":"2026-02-13","o":8.52,"h":8.64,"l":7.94,"c":8.1,"v":2181900},{"d":"2026-02-17","o":8.01,"h":8.15,"l":7.72,"c":7.92,"v":1165800},{"d":"2026-02-18","o":7.92,"h":8.17,"l":7.75,"c":8.13,"v":836400},{"d":"2026-02-19","o":8.03,"h":8.13,"l":7.74,"c":8.08,"v":1017400},{"d":"2026-02-20","o":8.08,"h":8.66,"l":8.05,"c":8.41,"v":1165300},{"d":"2026-02-23","o":8.31,"h":8.35,"l":7.9,"c":7.99,"v":1107200},{"d":"2026-02-24","o":7.92,"h":8.14,"l":7.85,"c":8.03,"v":776100},{"d":"2026-02-25","o":8.04,"h":8.2,"l":7.86,"c":8.09,"v":1000500},{"d":"2026-02-26","o":8.06,"h":8.25,"l":7.96,"c":8.07,"v":994900},{"d":"2026-02-27","o":7.9,"h":7.93,"l":7.63,"c":7.78,"v":1205700},{"d":"2026-03-02","o":7.5,"h":7.89,"l":7.37,"c":7.78,"v":1134500},{"d":"2026-03-03","o":7.53,"h":8.35,"l":7.52,"c":8.25,"v":1317200},{"d":"2026-03-04","o":8.3,"h":9.02,"l":8.11,"c":8.97,"v":1109700},{"d":"2026-03-05","o":9,"h":9.42,"l":8.95,"c":9.39,"v":1380500},{"d":"2026-03-06","o":9.12,"h":9.25,"l":8.75,"c":8.82,"v":960100},{"d":"2026-03-09","o":8.55,"h":8.85,"l":8.45,"c":8.84,"v":1833900},{"d":"2026-03-10","o":8.71,"h":8.76,"l":8.11,"c":8.3,"v":1199500},{"d":"2026-03-11","o":8.32,"h":8.41,"l":8.08,"c":8.19,"v":856300},{"d":"2026-03-12","o":7.77,"h":7.99,"l":7.49,"c":7.51,"v":1326600},{"d":"2026-03-13","o":7.51,"h":7.61,"l":7.32,"c":7.39,"v":996900},{"d":"2026-03-16","o":7.43,"h":7.66,"l":7.29,"c":7.62,"v":993000},{"d":"2026-03-17","o":7.65,"h":8.02,"l":7.59,"c":7.63,"v":1007200},{"d":"2026-03-18","o":7.54,"h":7.62,"l":7.39,"c":7.53,"v":1016500},{"d":"2026-03-19","o":7.42,"h":7.83,"l":7.42,"c":7.63,"v":1108300},{"d":"2026-03-20","o":7.73,"h":8.19,"l":7.53,"c":7.56,"v":8897200},{"d":"2026-03-23","o":7.69,"h":7.77,"l":7.35,"c":7.48,"v":1310500},{"d":"2026-03-24","o":7.4,"h":7.43,"l":7.18,"c":7.21,"v":1035300},{"d":"2026-03-25","o":7.29,"h":7.39,"l":6.94,"c":7.21,"v":1040100},{"d":"2026-03-26","o":7.15,"h":7.42,"l":6.94,"c":6.95,"v":855600},{"d":"2026-03-27","o":6.8,"h":6.87,"l":6.43,"c":6.48,"v":864200},{"d":"2026-03-30","o":6.53,"h":6.79,"l":6.52,"c":6.65,"v":1092600},{"d":"2026-03-31","o":6.8,"h":6.94,"l":6.54,"c":6.85,"v":756371},{"d":"2026-04-01","o":6.86,"h":6.95,"l":6.68,"c":6.89,"v":777064},{"d":"2026-04-02","o":6.72,"h":6.93,"l":6.58,"c":6.85,"v":652702},{"d":"2026-04-06","o":6.82,"h":7.18,"l":6.82,"c":7.02,"v":733548},{"d":"2026-04-07","o":6.98,"h":7.05,"l":6.85,"c":6.95,"v":801393},{"d":"2026-04-08","o":7.24,"h":7.37,"l":7.01,"c":7.06,"v":537255},{"d":"2026-04-09","o":7.03,"h":7.21,"l":6.85,"c":7.2,"v":564867},{"d":"2026-04-10","o":7.22,"h":7.25,"l":6.84,"c":6.85,"v":453219},{"d":"2026-04-13","o":6.85,"h":7.44,"l":6.77,"c":7.39,"v":681477},{"d":"2026-04-14","o":7.41,"h":7.8,"l":7.37,"c":7.59,"v":518647},{"d":"2026-04-15","o":7.49,"h":7.74,"l":7.22,"c":7.28,"v":985669},{"d":"2026-04-16","o":7.39,"h":7.44,"l":7.16,"c":7.27,"v":796547},{"d":"2026-04-17","o":7.39,"h":7.64,"l":7.37,"c":7.4,"v":699417},{"d":"2026-04-20","o":7.34,"h":7.65,"l":7.28,"c":7.59,"v":591397},{"d":"2026-04-21","o":7.67,"h":7.86,"l":7.41,"c":7.46,"v":855760},{"d":"2026-04-22","o":7.5,"h":7.59,"l":7.39,"c":7.48,"v":743046},{"d":"2026-04-23","o":7.45,"h":7.49,"l":6.86,"c":7.03,"v":723674},{"d":"2026-04-24","o":6.96,"h":7.48,"l":6.92,"c":7.48,"v":546812},{"d":"2026-04-27","o":7.48,"h":7.75,"l":7.48,"c":7.53,"v":598763},{"d":"2026-04-28","o":7.51,"h":7.73,"l":7.41,"c":7.43,"v":524963},{"d":"2026-04-29","o":7.35,"h":7.43,"l":7.03,"c":7.14,"v":781166},{"d":"2026-04-30","o":7.13,"h":7.38,"l":6.96,"c":7.34,"v":728755},{"d":"2026-05-01","o":7.45,"h":7.73,"l":7.28,"c":7.64,"v":658740},{"d":"2026-05-04","o":7.63,"h":7.72,"l":7.21,"c":7.26,"v":718029},{"d":"2026-05-05","o":7.34,"h":7.46,"l":7.07,"c":7.41,"v":1125806},{"d":"2026-05-06","o":5.9,"h":6.06,"l":4.53,"c":4.8,"v":7075869},{"d":"2026-05-07","o":4.78,"h":5.32,"l":4.57,"c":5.24,"v":3245799},{"d":"2026-05-08","o":5.2,"h":5.89,"l":4.97,"c":5.83,"v":3480022},{"d":"2026-05-11","o":5.97,"h":5.97,"l":5.04,"c":5.12,"v":1824518},{"d":"2026-05-12","o":5.09,"h":5.28,"l":5.04,"c":5.18,"v":1727996},{"d":"2026-05-13","o":5.13,"h":5.13,"l":4.85,"c":4.9,"v":1464733},{"d":"2026-05-14","o":4.92,"h":5.09,"l":4.82,"c":4.84,"v":1642432},{"d":"2026-05-15","o":4.77,"h":5.05,"l":4.76,"c":4.98,"v":1503430},{"d":"2026-05-18","o":4.95,"h":5.34,"l":4.84,"c":5.18,"v":1600016},{"d":"2026-05-19","o":5.19,"h":5.36,"l":5.05,"c":5.2,"v":1472058}]