[{"d":"2015-06-26","o":12.15,"h":14.87,"l":12.11,"c":14.08,"v":3529100},{"d":"2015-06-29","o":13.26,"h":14.24,"l":13.26,"c":13.7,"v":332600},{"d":"2015-06-30","o":14.86,"h":14.86,"l":13.82,"c":14.1,"v":98600},{"d":"2015-07-01","o":14.8,"h":14.8,"l":13.75,"c":14,"v":215800},{"d":"2015-07-02","o":14.4,"h":14.4,"l":13.75,"c":13.75,"v":107900},{"d":"2015-07-06","o":14.09,"h":14.09,"l":13.5,"c":13.95,"v":19700},{"d":"2015-07-07","o":13.73,"h":15.36,"l":13.6,"c":14.57,"v":225000},{"d":"2015-07-08","o":14.5,"h":14.5,"l":14.15,"c":14.35,"v":160700},{"d":"2015-07-09","o":14.43,"h":14.43,"l":13.91,"c":14.11,"v":58100},{"d":"2015-07-10","o":14.36,"h":14.79,"l":14.2,"c":14.79,"v":23200},{"d":"2015-07-13","o":14.99,"h":16.96,"l":14.53,"c":16.56,"v":174000},{"d":"2015-07-14","o":16.56,"h":16.58,"l":15.48,"c":15.78,"v":69300},{"d":"2015-07-15","o":15.58,"h":17.4,"l":15.58,"c":17.35,"v":63000},{"d":"2015-07-16","o":17.45,"h":17.45,"l":16.97,"c":17.2,"v":36600},{"d":"2015-07-17","o":17.25,"h":17.38,"l":16.5,"c":16.66,"v":84700},{"d":"2015-07-20","o":16.74,"h":17.2,"l":16.52,"c":17.02,"v":47600},{"d":"2015-07-21","o":16.85,"h":16.85,"l":14.8,"c":14.81,"v":191400},{"d":"2015-07-22","o":14.95,"h":15.21,"l":14,"c":14.21,"v":123500},{"d":"2015-07-23","o":14.46,"h":14.78,"l":14,"c":14.31,"v":60100},{"d":"2015-07-24","o":14.37,"h":14.96,"l":14.37,"c":14.71,"v":30800},{"d":"2015-07-27","o":15.32,"h":15.69,"l":14,"c":14.15,"v":47800},{"d":"2015-07-28","o":14.28,"h":14.74,"l":14.21,"c":14.7,"v":54900},{"d":"2015-07-29","o":14.35,"h":14.86,"l":14.29,"c":14.62,"v":43200},{"d":"2015-07-30","o":14.74,"h":15,"l":14.2,"c":14.8,"v":50500},{"d":"2015-07-31","o":15.35,"h":15.35,"l":14.4,"c":14.84,"v":62600},{"d":"2015-08-03","o":15,"h":16.47,"l":14.54,"c":15.36,"v":172000},{"d":"2015-08-04","o":15.66,"h":15.66,"l":14.8,"c":15.05,"v":81400},{"d":"2015-08-05","o":15.54,"h":15.54,"l":14.61,"c":15.35,"v":108400},{"d":"2015-08-06","o":15.84,"h":16.06,"l":15.32,"c":15.36,"v":121600},{"d":"2015-08-07","o":16,"h":16.8,"l":15.32,"c":15.64,"v":128300},{"d":"2015-08-10","o":16,"h":16.64,"l":14.61,"c":16.32,"v":159600},{"d":"2015-08-11","o":16.1,"h":16.75,"l":15.32,"c":16.66,"v":36200},{"d":"2015-08-12","o":16.59,"h":16.59,"l":15.5,"c":15.87,"v":43100},{"d":"2015-08-13","o":15.97,"h":16.7,"l":15.97,"c":16.4,"v":23100},{"d":"2015-08-14","o":16.34,"h":16.79,"l":15.96,"c":16.75,"v":83600},{"d":"2015-08-17","o":16.55,"h":17.93,"l":16.41,"c":17.43,"v":73500},{"d":"2015-08-18","o":17.45,"h":17.98,"l":17.17,"c":17.89,"v":62400},{"d":"2015-08-19","o":17.84,"h":18.25,"l":17.4,"c":17.69,"v":98400},{"d":"2015-08-20","o":17.59,"h":17.59,"l":16.2,"c":17.18,"v":44700},{"d":"2015-08-21","o":16.78,"h":17.14,"l":16.12,"c":16.92,"v":94800},{"d":"2015-08-24","o":16,"h":16.22,"l":15,"c":15.58,"v":85600},{"d":"2015-08-25","o":16.06,"h":16.7,"l":15.54,"c":15.78,"v":31800},{"d":"2015-08-26","o":16.5,"h":17.79,"l":15.74,"c":17.01,"v":34700},{"d":"2015-08-27","o":17.57,"h":17.57,"l":16.63,"c":17,"v":69700},{"d":"2015-08-28","o":16.81,"h":18,"l":16.14,"c":16.3,"v":32300},{"d":"2015-08-31","o":16.11,"h":16.19,"l":15.45,"c":16.01,"v":76100},{"d":"2015-09-01","o":15.51,"h":15.81,"l":15.11,"c":15.22,"v":57200},{"d":"2015-09-02","o":15.71,"h":15.84,"l":15.01,"c":15.7,"v":48500},{"d":"2015-09-03","o":15.97,"h":17.43,"l":15.35,"c":16.85,"v":70900},{"d":"2015-09-04","o":16.54,"h":17.31,"l":15.45,"c":17.2,"v":33200},{"d":"2015-09-08","o":17.2,"h":18.37,"l":16.45,"c":16.84,"v":81500},{"d":"2015-09-09","o":16.91,"h":18.03,"l":16.83,"c":17.65,"v":42900},{"d":"2015-09-10","o":17.33,"h":18.23,"l":17.22,"c":17.77,"v":44900},{"d":"2015-09-11","o":17.61,"h":18.23,"l":17.53,"c":18.23,"v":28000},{"d":"2015-09-14","o":18.02,"h":18.48,"l":17.02,"c":17.09,"v":72400},{"d":"2015-09-15","o":17.08,"h":17.7,"l":16.61,"c":17.41,"v":53600},{"d":"2015-09-16","o":17.33,"h":17.65,"l":16.83,"c":17,"v":47600},{"d":"2015-09-17","o":16.88,"h":17.87,"l":16.88,"c":17.61,"v":61900},{"d":"2015-09-18","o":17.44,"h":18.2,"l":16.83,"c":16.98,"v":392800},{"d":"2015-09-21","o":17.14,"h":17.76,"l":16.65,"c":17.75,"v":79200},{"d":"2015-09-22","o":17.6,"h":17.92,"l":16.62,"c":17.47,"v":96500},{"d":"2015-09-23","o":17.44,"h":17.93,"l":17.1,"c":17.41,"v":79400},{"d":"2015-09-24","o":17.33,"h":17.88,"l":17,"c":17.79,"v":73100},{"d":"2015-09-25","o":17.9,"h":17.9,"l":17.12,"c":17.51,"v":70100},{"d":"2015-09-28","o":17.69,"h":17.69,"l":17.07,"c":17.62,"v":134700},{"d":"2015-09-29","o":17.49,"h":17.62,"l":16.91,"c":17.1,"v":72400},{"d":"2015-09-30","o":17.27,"h":17.39,"l":16.53,"c":16.85,"v":869100},{"d":"2015-10-01","o":16.85,"h":17.1,"l":16.24,"c":16.97,"v":106400},{"d":"2015-10-02","o":16.83,"h":17.23,"l":16.55,"c":16.77,"v":106500},{"d":"2015-10-05","o":16.91,"h":17.38,"l":16.68,"c":17.3,"v":98800},{"d":"2015-10-06","o":17.33,"h":17.56,"l":16.93,"c":17.54,"v":63000},{"d":"2015-10-07","o":17.45,"h":18.39,"l":17.1,"c":18.3,"v":129300},{"d":"2015-10-08","o":18.2,"h":18.81,"l":17.24,"c":18.5,"v":87600},{"d":"2015-10-09","o":18.61,"h":19.72,"l":18.36,"c":19.64,"v":78200},{"d":"2015-10-12","o":19.66,"h":19.75,"l":19.23,"c":19.52,"v":91100},{"d":"2015-10-13","o":19.35,"h":19.93,"l":19.14,"c":19.54,"v":46100},{"d":"2015-10-14","o":19.49,"h":19.74,"l":18.93,"c":18.99,"v":82800},{"d":"2015-10-15","o":18.99,"h":19.31,"l":18.47,"c":19,"v":129200},{"d":"2015-10-16","o":19.1,"h":19.26,"l":18.81,"c":18.95,"v":35500},{"d":"2015-10-19","o":18.91,"h":19.12,"l":18.71,"c":18.9,"v":43600},{"d":"2015-10-20","o":18.89,"h":18.92,"l":18.45,"c":18.88,"v":71000},{"d":"2015-10-21","o":18.75,"h":18.75,"l":17.63,"c":17.68,"v":80400},{"d":"2015-10-22","o":17.89,"h":18.4,"l":17.57,"c":17.9,"v":61400},{"d":"2015-10-23","o":18.11,"h":18.23,"l":17.83,"c":18.04,"v":49300},{"d":"2015-10-26","o":18,"h":18.7,"l":17.96,"c":18.2,"v":95400},{"d":"2015-10-27","o":18,"h":18.05,"l":17,"c":17.1,"v":64900},{"d":"2015-10-28","o":17.37,"h":17.9,"l":17.12,"c":17.76,"v":78900},{"d":"2015-10-29","o":17.73,"h":18.08,"l":17.49,"c":17.63,"v":75900},{"d":"2015-10-30","o":17.62,"h":18.07,"l":17.24,"c":17.51,"v":84600},{"d":"2015-11-02","o":17.6,"h":18.46,"l":17.36,"c":18.22,"v":213900},{"d":"2015-11-03","o":18.12,"h":18.35,"l":17.55,"c":17.76,"v":72600},{"d":"2015-11-04","o":17.75,"h":17.91,"l":17.29,"c":17.58,"v":30100},{"d":"2015-11-05","o":17.65,"h":17.85,"l":16.26,"c":16.85,"v":70800},{"d":"2015-11-06","o":16.83,"h":17.25,"l":16.72,"c":17.17,"v":24400},{"d":"2015-11-09","o":17.01,"h":17.85,"l":17.01,"c":17.72,"v":59600},{"d":"2015-11-10","o":17.9,"h":17.9,"l":16.01,"c":16.46,"v":131000},{"d":"2015-11-11","o":16.61,"h":16.78,"l":15.56,"c":15.63,"v":60100},{"d":"2015-11-12","o":16.03,"h":16.03,"l":15.35,"c":15.44,"v":42000},{"d":"2015-11-13","o":15.38,"h":15.9,"l":15.33,"c":15.39,"v":43100},{"d":"2015-11-16","o":15.32,"h":15.91,"l":15.32,"c":15.65,"v":41900},{"d":"2015-11-17","o":15.86,"h":15.94,"l":15.51,"c":15.91,"v":29900},{"d":"2015-11-18","o":16.02,"h":16.05,"l":15.53,"c":15.99,"v":29800},{"d":"2015-11-19","o":15.87,"h":15.99,"l":15.63,"c":15.83,"v":25200},{"d":"2015-11-20","o":15.76,"h":16.04,"l":15.61,"c":15.79,"v":35300},{"d":"2015-11-23","o":15.74,"h":16.05,"l":15.7,"c":15.91,"v":36800},{"d":"2015-11-24","o":15.8,"h":16.05,"l":15.66,"c":15.99,"v":21300},{"d":"2015-11-25","o":16,"h":17,"l":16,"c":16.64,"v":38300},{"d":"2015-11-27","o":16.75,"h":17.79,"l":16.74,"c":16.75,"v":18200},{"d":"2015-11-30","o":16.9,"h":17.13,"l":16.08,"c":16.39,"v":27300},{"d":"2015-12-01","o":16.37,"h":16.88,"l":16.19,"c":16.66,"v":24300},{"d":"2015-12-02","o":16.22,"h":16.62,"l":15.91,"c":15.96,"v":43800},{"d":"2015-12-03","o":16.13,"h":16.25,"l":15.56,"c":15.57,"v":30500},{"d":"2015-12-04","o":15.53,"h":15.99,"l":15.53,"c":15.67,"v":26300},{"d":"2015-12-07","o":15.67,"h":15.82,"l":15.52,"c":15.64,"v":41600},{"d":"2015-12-08","o":15.52,"h":15.85,"l":15.38,"c":15.46,"v":47600},{"d":"2015-12-09","o":15.36,"h":15.7,"l":15.31,"c":15.51,"v":24000},{"d":"2015-12-10","o":15.45,"h":15.7,"l":15.39,"c":15.49,"v":29800},{"d":"2015-12-11","o":15.11,"h":15.73,"l":15.1,"c":15.35,"v":72000},{"d":"2015-12-14","o":15.44,"h":15.8,"l":15.33,"c":15.37,"v":34000},{"d":"2015-12-15","o":15.55,"h":15.59,"l":15.29,"c":15.43,"v":26100},{"d":"2015-12-16","o":15.47,"h":15.7,"l":15.32,"c":15.41,"v":71300},{"d":"2015-12-17","o":15.47,"h":15.51,"l":15.21,"c":15.29,"v":74100},{"d":"2015-12-18","o":15.29,"h":15.61,"l":15.23,"c":15.25,"v":45600},{"d":"2015-12-21","o":15.4,"h":15.5,"l":15.11,"c":15.41,"v":26100},{"d":"2015-12-22","o":15.44,"h":15.49,"l":15.12,"c":15.45,"v":22600},{"d":"2015-12-23","o":15.54,"h":16.64,"l":15.16,"c":16.43,"v":45700},{"d":"2015-12-24","o":16.28,"h":16.9,"l":16.28,"c":16.77,"v":12100},{"d":"2015-12-28","o":16.74,"h":16.77,"l":16.34,"c":16.69,"v":17600},{"d":"2015-12-29","o":16.71,"h":16.71,"l":15.15,"c":15.42,"v":88300},{"d":"2015-12-30","o":15.48,"h":15.5,"l":14.61,"c":14.64,"v":60700},{"d":"2015-12-31","o":14.7,"h":15.01,"l":14.51,"c":14.6,"v":43100},{"d":"2016-01-04","o":14.52,"h":15.19,"l":13.24,"c":13.96,"v":118100},{"d":"2016-01-05","o":13.9,"h":14.03,"l":13.77,"c":13.95,"v":55300},{"d":"2016-01-06","o":13.85,"h":14,"l":13.47,"c":13.94,"v":233900},{"d":"2016-01-07","o":13.75,"h":14,"l":13.48,"c":13.61,"v":127300},{"d":"2016-01-08","o":13.63,"h":13.97,"l":13.51,"c":13.7,"v":99100},{"d":"2016-01-11","o":13.8,"h":13.8,"l":13.33,"c":13.43,"v":64200},{"d":"2016-01-12","o":13.46,"h":13.49,"l":12.67,"c":13.01,"v":125500},{"d":"2016-01-13","o":13.03,"h":13.11,"l":12.46,"c":12.83,"v":61600},{"d":"2016-01-14","o":13,"h":13.69,"l":11.6,"c":13.08,"v":162300},{"d":"2016-01-15","o":12.83,"h":13.2,"l":12.4,"c":13.2,"v":63500},{"d":"2016-01-19","o":13.3,"h":13.3,"l":12.9,"c":13.13,"v":56700},{"d":"2016-01-20","o":12.98,"h":13.34,"l":12.63,"c":13.2,"v":44500},{"d":"2016-01-21","o":13.32,"h":13.94,"l":13.01,"c":13.24,"v":56000},{"d":"2016-01-22","o":13.47,"h":14,"l":13.19,"c":13.79,"v":38200},{"d":"2016-01-25","o":13.79,"h":13.93,"l":13.1,"c":13.2,"v":26100},{"d":"2016-01-26","o":13.16,"h":13.57,"l":13.01,"c":13.22,"v":132400},{"d":"2016-01-27","o":13.06,"h":13.69,"l":12.81,"c":13.14,"v":95100},{"d":"2016-01-28","o":13.08,"h":13.28,"l":13,"c":13.21,"v":26700},{"d":"2016-01-29","o":13.33,"h":13.62,"l":12.91,"c":13.4,"v":69100},{"d":"2016-02-01","o":13.32,"h":13.32,"l":13.06,"c":13.13,"v":31200},{"d":"2016-02-02","o":13,"h":13.1,"l":12.69,"c":13.02,"v":54900},{"d":"2016-02-03","o":13.29,"h":13.31,"l":12.6,"c":13.06,"v":105700},{"d":"2016-02-04","o":12.76,"h":13.74,"l":12.75,"c":13.39,"v":77800},{"d":"2016-02-05","o":13.2,"h":13.24,"l":12.78,"c":13.09,"v":225000},{"d":"2016-02-08","o":12.92,"h":13.05,"l":12.63,"c":13.02,"v":133800},{"d":"2016-02-09","o":12.87,"h":13.18,"l":12.72,"c":12.95,"v":83300},{"d":"2016-02-10","o":12.99,"h":13.54,"l":12.68,"c":12.76,"v":30700},{"d":"2016-02-11","o":12.72,"h":12.96,"l":12.55,"c":12.75,"v":40800},{"d":"2016-02-12","o":12.88,"h":13,"l":12.61,"c":12.95,"v":33000},{"d":"2016-02-16","o":13.06,"h":14.01,"l":12.95,"c":13.94,"v":94100},{"d":"2016-02-17","o":13.91,"h":15,"l":13.91,"c":14.33,"v":40800},{"d":"2016-02-18","o":14.35,"h":14.73,"l":14.33,"c":14.72,"v":34800},{"d":"2016-02-19","o":14.73,"h":14.76,"l":14.18,"c":14.22,"v":33700},{"d":"2016-02-22","o":14.26,"h":14.28,"l":13.84,"c":13.86,"v":29100},{"d":"2016-02-23","o":14.21,"h":14.21,"l":11.77,"c":12.16,"v":236100},{"d":"2016-02-24","o":11.98,"h":12.09,"l":11.82,"c":11.98,"v":83200},{"d":"2016-02-25","o":11.89,"h":12.44,"l":11.89,"c":11.99,"v":76900},{"d":"2016-02-26","o":12,"h":12.06,"l":11.71,"c":11.77,"v":89700},{"d":"2016-02-29","o":11.77,"h":12.05,"l":11.67,"c":11.7,"v":51800},{"d":"2016-03-01","o":11.7,"h":12.42,"l":11.58,"c":11.81,"v":77900},{"d":"2016-03-02","o":11.8,"h":11.97,"l":11.51,"c":11.82,"v":112700},{"d":"2016-03-03","o":11.86,"h":11.97,"l":11.6,"c":11.63,"v":47000},{"d":"2016-03-04","o":11.73,"h":11.86,"l":11.47,"c":11.58,"v":105000},{"d":"2016-03-07","o":11.48,"h":12.18,"l":11.07,"c":11.72,"v":79600},{"d":"2016-03-08","o":11.58,"h":11.9,"l":11.25,"c":11.61,"v":125400},{"d":"2016-03-09","o":11.8,"h":11.88,"l":11.45,"c":11.69,"v":27400},{"d":"2016-03-10","o":11.84,"h":11.9,"l":11.28,"c":11.62,"v":26000},{"d":"2016-03-11","o":11.67,"h":11.81,"l":11.48,"c":11.81,"v":54400},{"d":"2016-03-14","o":11.97,"h":11.99,"l":11.7,"c":11.92,"v":55300},{"d":"2016-03-15","o":12.01,"h":12.01,"l":11.81,"c":11.96,"v":31300},{"d":"2016-03-16","o":11.86,"h":12.08,"l":11.86,"c":11.96,"v":41900},{"d":"2016-03-17","o":12.02,"h":12.06,"l":11.75,"c":11.98,"v":55800},{"d":"2016-03-18","o":12.04,"h":12.77,"l":12,"c":12.12,"v":94800},{"d":"2016-03-21","o":12.26,"h":12.29,"l":11.75,"c":11.79,"v":33800},{"d":"2016-03-22","o":11.86,"h":12,"l":11.86,"c":11.89,"v":16400},{"d":"2016-03-23","o":11.96,"h":12.09,"l":11.89,"c":12.09,"v":32100},{"d":"2016-03-24","o":11.99,"h":12.16,"l":11.69,"c":12,"v":27100},{"d":"2016-03-28","o":11.9,"h":12.18,"l":11.76,"c":12.12,"v":29000},{"d":"2016-03-29","o":12,"h":12.33,"l":12,"c":12.23,"v":41200},{"d":"2016-03-30","o":12.19,"h":12.33,"l":12.08,"c":12.23,"v":27800},{"d":"2016-03-31","o":12.23,"h":12.3,"l":12.06,"c":12.24,"v":28700},{"d":"2016-04-01","o":12.14,"h":12.26,"l":12.09,"c":12.19,"v":34100},{"d":"2016-04-04","o":12.43,"h":12.43,"l":12.14,"c":12.19,"v":17500},{"d":"2016-04-05","o":12.13,"h":12.26,"l":12.1,"c":12.16,"v":29800},{"d":"2016-04-06","o":12.18,"h":12.38,"l":12.07,"c":12.18,"v":23000},{"d":"2016-04-07","o":12.14,"h":12.27,"l":12.07,"c":12.22,"v":25800},{"d":"2016-04-08","o":12.24,"h":12.33,"l":12.16,"c":12.3,"v":14800},{"d":"2016-04-11","o":12.3,"h":12.41,"l":12.21,"c":12.3,"v":21300},{"d":"2016-04-12","o":12.33,"h":12.46,"l":12.25,"c":12.37,"v":27000},{"d":"2016-04-13","o":12.37,"h":12.38,"l":12.28,"c":12.37,"v":47100},{"d":"2016-04-14","o":12.31,"h":12.37,"l":12.29,"c":12.35,"v":14200},{"d":"2016-04-15","o":12.35,"h":12.41,"l":12.25,"c":12.31,"v":11900},{"d":"2016-04-18","o":12.33,"h":12.7,"l":12.25,"c":12.64,"v":95000},{"d":"2016-04-19","o":12.73,"h":13.25,"l":12.63,"c":12.97,"v":119300},{"d":"2016-04-20","o":12.93,"h":13.16,"l":12.75,"c":13.02,"v":17900},{"d":"2016-04-21","o":12.99,"h":13.22,"l":12.91,"c":12.95,"v":16400},{"d":"2016-04-22","o":12.88,"h":13.19,"l":12.81,"c":12.87,"v":16500},{"d":"2016-04-25","o":12.99,"h":13.09,"l":12.22,"c":12.6,"v":40600},{"d":"2016-04-26","o":12.75,"h":13.15,"l":12.5,"c":13.1,"v":28500},{"d":"2016-04-27","o":13.15,"h":13.24,"l":12.77,"c":13.15,"v":35000},{"d":"2016-04-28","o":13.04,"h":13.1,"l":12.76,"c":12.78,"v":18900},{"d":"2016-04-29","o":12.75,"h":12.75,"l":12.25,"c":12.54,"v":89800},{"d":"2016-05-02","o":12.51,"h":12.95,"l":12.09,"c":12.69,"v":76400},{"d":"2016-05-03","o":12.68,"h":12.95,"l":12.25,"c":12.36,"v":73500},{"d":"2016-05-04","o":12.25,"h":12.55,"l":12.2,"c":12.3,"v":45300},{"d":"2016-05-05","o":12.49,"h":12.59,"l":12.18,"c":12.22,"v":36700},{"d":"2016-05-06","o":12.26,"h":12.42,"l":12.07,"c":12.41,"v":31700},{"d":"2016-05-09","o":12.5,"h":12.76,"l":12.22,"c":12.35,"v":43000},{"d":"2016-05-10","o":12.25,"h":12.75,"l":12.25,"c":12.5,"v":89900},{"d":"2016-05-11","o":12.5,"h":12.8,"l":12.31,"c":12.48,"v":48800},{"d":"2016-05-12","o":12.55,"h":12.68,"l":12.29,"c":12.52,"v":47800},{"d":"2016-05-13","o":12.27,"h":12.81,"l":12.19,"c":12.7,"v":114100},{"d":"2016-05-16","o":12.75,"h":13,"l":12.4,"c":12.55,"v":54400},{"d":"2016-05-17","o":12.51,"h":13.15,"l":12.39,"c":12.93,"v":392400},{"d":"2016-05-18","o":13.01,"h":13.53,"l":12.82,"c":13.34,"v":43900},{"d":"2016-05-19","o":13.3,"h":13.57,"l":12.97,"c":13.08,"v":18800},{"d":"2016-05-20","o":13.18,"h":13.44,"l":12.92,"c":13.43,"v":31000},{"d":"2016-05-23","o":13.36,"h":13.71,"l":13.14,"c":13.51,"v":142900},{"d":"2016-05-24","o":13.49,"h":13.68,"l":13.35,"c":13.6,"v":33400},{"d":"2016-05-25","o":13.7,"h":13.75,"l":13.4,"c":13.67,"v":55800},{"d":"2016-05-26","o":13.62,"h":13.7,"l":13.44,"c":13.54,"v":22700},{"d":"2016-05-27","o":13.65,"h":13.99,"l":13.64,"c":13.81,"v":39000},{"d":"2016-05-31","o":13.81,"h":14,"l":13.8,"c":14,"v":29400},{"d":"2016-06-01","o":13.98,"h":14.23,"l":13.88,"c":14.19,"v":28800},{"d":"2016-06-02","o":14.08,"h":14.35,"l":13.88,"c":14.32,"v":33600},{"d":"2016-06-03","o":14.42,"h":14.78,"l":14.26,"c":14.6,"v":38500},{"d":"2016-06-06","o":14.52,"h":15.18,"l":14.44,"c":15.01,"v":44500},{"d":"2016-06-07","o":14.92,"h":15.02,"l":14.76,"c":14.91,"v":26200},{"d":"2016-06-08","o":14.93,"h":15.06,"l":14.68,"c":14.95,"v":23600},{"d":"2016-06-09","o":14.84,"h":15.23,"l":14.53,"c":15.08,"v":32200},{"d":"2016-06-10","o":14.93,"h":15.21,"l":14.6,"c":14.8,"v":32900},{"d":"2016-06-13","o":14.68,"h":15.16,"l":14.35,"c":15.09,"v":48500},{"d":"2016-06-14","o":15.07,"h":15.57,"l":14.33,"c":14.55,"v":35900},{"d":"2016-06-15","o":14.55,"h":14.63,"l":14.16,"c":14.31,"v":29700},{"d":"2016-06-16","o":14.17,"h":14.59,"l":13.36,"c":14.46,"v":29700},{"d":"2016-06-17","o":14.5,"h":15.09,"l":13.98,"c":15.03,"v":105800},{"d":"2016-06-20","o":15.06,"h":15.06,"l":14.53,"c":14.66,"v":27800},{"d":"2016-06-21","o":14.6,"h":14.73,"l":14.19,"c":14.62,"v":14700},{"d":"2016-06-22","o":14.54,"h":14.94,"l":13.92,"c":14.47,"v":43000},{"d":"2016-06-23","o":14.57,"h":14.83,"l":14.2,"c":14.75,"v":24800},{"d":"2016-06-24","o":14.18,"h":14.48,"l":13.56,"c":13.98,"v":246600},{"d":"2016-06-27","o":13.8,"h":13.95,"l":13.34,"c":13.46,"v":35000},{"d":"2016-06-28","o":13.53,"h":14,"l":13.53,"c":13.67,"v":36400},{"d":"2016-06-29","o":13.75,"h":13.98,"l":13.5,"c":13.92,"v":22000},{"d":"2016-06-30","o":13.87,"h":14.46,"l":13.67,"c":14.46,"v":37500},{"d":"2016-07-01","o":14.32,"h":14.97,"l":14.11,"c":14.56,"v":16600},{"d":"2016-07-05","o":14.58,"h":14.91,"l":14.18,"c":14.33,"v":18100},{"d":"2016-07-06","o":14.37,"h":14.45,"l":14.14,"c":14.27,"v":9300},{"d":"2016-07-07","o":14.35,"h":14.46,"l":14.14,"c":14.31,"v":16800},{"d":"2016-07-08","o":14.4,"h":14.7,"l":14.3,"c":14.62,"v":19100},{"d":"2016-07-11","o":14.7,"h":14.7,"l":14.46,"c":14.62,"v":15200},{"d":"2016-07-12","o":14.7,"h":15,"l":14.6,"c":14.98,"v":24600},{"d":"2016-07-13","o":14.9,"h":15,"l":14.7,"c":14.92,"v":17600},{"d":"2016-07-14","o":15,"h":15,"l":14.68,"c":14.81,"v":19900},{"d":"2016-07-15","o":14.91,"h":15.12,"l":14.65,"c":15.06,"v":21800},{"d":"2016-07-18","o":15.14,"h":15.4,"l":14.99,"c":15.17,"v":10700},{"d":"2016-07-19","o":15.08,"h":15.48,"l":14.87,"c":15.35,"v":22200},{"d":"2016-07-20","o":15.4,"h":15.5,"l":14.98,"c":15.19,"v":18700},{"d":"2016-07-21","o":15.1,"h":15.36,"l":15.01,"c":15.27,"v":21500},{"d":"2016-07-22","o":15.18,"h":15.5,"l":15.12,"c":15.24,"v":11800},{"d":"2016-07-25","o":15.1,"h":15.35,"l":14.9,"c":14.97,"v":27000},{"d":"2016-07-26","o":15.06,"h":15.49,"l":14.79,"c":15.38,"v":18500},{"d":"2016-07-27","o":15.33,"h":16.19,"l":15.27,"c":16.12,"v":58000},{"d":"2016-07-28","o":16.04,"h":16.2,"l":15.84,"c":16.07,"v":17400},{"d":"2016-07-29","o":16.11,"h":16.17,"l":15.62,"c":16.08,"v":17700},{"d":"2016-08-01","o":15.96,"h":16.2,"l":15.82,"c":16.15,"v":27700},{"d":"2016-08-02","o":16.2,"h":16.2,"l":16,"c":16.11,"v":10900},{"d":"2016-08-03","o":16.22,"h":16.87,"l":16.2,"c":16.69,"v":58100},{"d":"2016-08-04","o":16.47,"h":16.94,"l":16.32,"c":16.65,"v":27200},{"d":"2016-08-05","o":16.74,"h":16.88,"l":16.26,"c":16.8,"v":57100},{"d":"2016-08-08","o":16.7,"h":17,"l":14.86,"c":16.93,"v":79900},{"d":"2016-08-09","o":17,"h":17.99,"l":16.26,"c":17.99,"v":115600},{"d":"2016-08-10","o":18,"h":18,"l":16.02,"c":17.98,"v":24100},{"d":"2016-08-11","o":17.86,"h":18.28,"l":17.86,"c":18.19,"v":71700},{"d":"2016-08-12","o":18,"h":18.39,"l":18,"c":18.19,"v":21200},{"d":"2016-08-15","o":17.97,"h":18.28,"l":17.97,"c":18.15,"v":29100},{"d":"2016-08-16","o":18,"h":18.42,"l":17.97,"c":18.23,"v":62800},{"d":"2016-08-17","o":18.34,"h":18.4,"l":18.19,"c":18.24,"v":16800},{"d":"2016-08-18","o":18.15,"h":18.41,"l":18.07,"c":18.28,"v":17400},{"d":"2016-08-19","o":18.2,"h":18.45,"l":18.05,"c":18.19,"v":26000},{"d":"2016-08-22","o":18.13,"h":18.33,"l":18.13,"c":18.29,"v":19400},{"d":"2016-08-23","o":18.31,"h":18.54,"l":18.22,"c":18.32,"v":23700},{"d":"2016-08-24","o":18.21,"h":18.57,"l":18.19,"c":18.42,"v":20300},{"d":"2016-08-25","o":18.53,"h":18.79,"l":18.41,"c":18.5,"v":16100},{"d":"2016-08-26","o":18.61,"h":18.84,"l":18.15,"c":18.5,"v":11900},{"d":"2016-08-29","o":18.7,"h":18.92,"l":18.6,"c":18.68,"v":24100},{"d":"2016-08-30","o":18.69,"h":18.91,"l":18.49,"c":18.62,"v":6100},{"d":"2016-08-31","o":18.63,"h":18.98,"l":18.18,"c":18.42,"v":9700},{"d":"2016-09-01","o":18.28,"h":18.75,"l":17.51,"c":18.35,"v":35500},{"d":"2016-09-02","o":18.68,"h":18.68,"l":18.31,"c":18.45,"v":13600},{"d":"2016-09-06","o":18.58,"h":18.7,"l":18.52,"c":18.62,"v":26300},{"d":"2016-09-07","o":18.69,"h":19,"l":18.69,"c":18.89,"v":16200},{"d":"2016-09-08","o":18.93,"h":18.99,"l":18.57,"c":18.94,"v":11900},{"d":"2016-09-09","o":18.94,"h":18.94,"l":18.24,"c":18.34,"v":32100},{"d":"2016-09-12","o":18.15,"h":19,"l":17.91,"c":18.98,"v":33200},{"d":"2016-09-13","o":18.85,"h":19.2,"l":18.31,"c":18.63,"v":27400},{"d":"2016-09-14","o":18.59,"h":19.78,"l":18.46,"c":19.74,"v":32200},{"d":"2016-09-15","o":19.65,"h":19.86,"l":19.01,"c":19.65,"v":22500},{"d":"2016-09-16","o":19.82,"h":19.98,"l":19.13,"c":19.19,"v":86200},{"d":"2016-09-19","o":19.3,"h":19.3,"l":18.87,"c":18.99,"v":20400},{"d":"2016-09-20","o":19.15,"h":19.71,"l":19.08,"c":19.47,"v":19000},{"d":"2016-09-21","o":19.51,"h":19.72,"l":19.43,"c":19.6,"v":17900},{"d":"2016-09-22","o":19.57,"h":19.78,"l":19.41,"c":19.64,"v":26700},{"d":"2016-09-23","o":19.92,"h":19.92,"l":19.63,"c":19.66,"v":12300},{"d":"2016-09-26","o":19.35,"h":19.66,"l":19.09,"c":19.17,"v":14000},{"d":"2016-09-27","o":19.25,"h":19.5,"l":19.11,"c":19.39,"v":13200},{"d":"2016-09-28","o":19.51,"h":19.78,"l":19.34,"c":19.64,"v":12700},{"d":"2016-09-29","o":19.58,"h":19.68,"l":19.07,"c":19.11,"v":17300},{"d":"2016-09-30","o":19.42,"h":19.59,"l":19.19,"c":19.44,"v":17300},{"d":"2016-10-03","o":19.31,"h":19.31,"l":18.62,"c":18.73,"v":19000},{"d":"2016-10-04","o":18.73,"h":19.04,"l":18.27,"c":19.04,"v":20300},{"d":"2016-10-05","o":19.07,"h":19.16,"l":18.88,"c":18.93,"v":16000},{"d":"2016-10-06","o":19.02,"h":19.08,"l":18.73,"c":19.04,"v":13800},{"d":"2016-10-07","o":18.83,"h":19.08,"l":18.8,"c":19,"v":10800},{"d":"2016-10-10","o":19.22,"h":19.22,"l":18.81,"c":19.05,"v":26700},{"d":"2016-10-11","o":19.05,"h":19.05,"l":18.62,"c":18.78,"v":9500},{"d":"2016-10-12","o":18.7,"h":18.98,"l":18.7,"c":18.86,"v":9100},{"d":"2016-10-13","o":18.7,"h":18.87,"l":18.39,"c":18.68,"v":13700},{"d":"2016-10-14","o":18.59,"h":19.21,"l":18.4,"c":19.02,"v":30400},{"d":"2016-10-17","o":19,"h":19.31,"l":18.75,"c":18.9,"v":20900},{"d":"2016-10-18","o":18.96,"h":19.04,"l":18.76,"c":19.01,"v":10900},{"d":"2016-10-19","o":18.98,"h":19.32,"l":18.96,"c":19.14,"v":18700},{"d":"2016-10-20","o":19.1,"h":19.36,"l":19.03,"c":19.08,"v":15600},{"d":"2016-10-21","o":19.05,"h":19.19,"l":19.05,"c":19.07,"v":5100},{"d":"2016-10-24","o":19.21,"h":19.27,"l":19.1,"c":19.2,"v":6700},{"d":"2016-10-25","o":19.32,"h":19.32,"l":19.05,"c":19.05,"v":7100},{"d":"2016-10-26","o":19.01,"h":19.2,"l":18.98,"c":19.09,"v":9000},{"d":"2016-10-27","o":19.02,"h":19.28,"l":18.97,"c":19,"v":12400},{"d":"2016-10-28","o":18.96,"h":19.06,"l":18.9,"c":19.01,"v":12400},{"d":"2016-10-31","o":19.01,"h":19.25,"l":18.9,"c":19.05,"v":7500},{"d":"2016-11-01","o":18.9,"h":19.05,"l":18.9,"c":19,"v":19300},{"d":"2016-11-02","o":19,"h":19.2,"l":18.8,"c":18.9,"v":12400},{"d":"2016-11-03","o":19,"h":19,"l":18.85,"c":18.85,"v":19100},{"d":"2016-11-04","o":19.05,"h":19.1,"l":18.75,"c":18.9,"v":27400},{"d":"2016-11-07","o":19.15,"h":19.15,"l":18.9,"c":19.1,"v":15500},{"d":"2016-11-08","o":19.25,"h":19.75,"l":19.25,"c":19.55,"v":25200},{"d":"2016-11-09","o":19.45,"h":19.45,"l":19.05,"c":19.25,"v":24700},{"d":"2016-11-10","o":19.3,"h":19.75,"l":19.2,"c":19.7,"v":27800},{"d":"2016-11-11","o":19.7,"h":22,"l":19.65,"c":22,"v":63600},{"d":"2016-11-14","o":22,"h":22.32,"l":21.4,"c":21.55,"v":35100},{"d":"2016-11-15","o":21.6,"h":22.03,"l":21.35,"c":21.48,"v":14000},{"d":"2016-11-16","o":21.3,"h":22.55,"l":20.15,"c":21.85,"v":17300},{"d":"2016-11-17","o":21.75,"h":21.95,"l":21.25,"c":21.55,"v":14000},{"d":"2016-11-18","o":21.7,"h":21.98,"l":21.05,"c":21.6,"v":26300},{"d":"2016-11-21","o":21.75,"h":22.05,"l":21.06,"c":21.8,"v":16800},{"d":"2016-11-22","o":21.75,"h":22.35,"l":21.7,"c":22,"v":30500},{"d":"2016-11-23","o":21.75,"h":22.2,"l":21.75,"c":22,"v":17200},{"d":"2016-11-25","o":22,"h":22.05,"l":21.45,"c":21.5,"v":12300},{"d":"2016-11-28","o":21.5,"h":22.2,"l":21.5,"c":22.05,"v":9900},{"d":"2016-11-29","o":22.15,"h":22.15,"l":21.9,"c":21.9,"v":3600},{"d":"2016-11-30","o":22.05,"h":22.1,"l":21.85,"c":21.9,"v":8200},{"d":"2016-12-01","o":21.8,"h":22,"l":21.08,"c":21.45,"v":18000},{"d":"2016-12-02","o":21.25,"h":21.4,"l":20.46,"c":21,"v":9700},{"d":"2016-12-05","o":21.05,"h":21.75,"l":21.05,"c":21.75,"v":18800},{"d":"2016-12-06","o":21.7,"h":22,"l":21.4,"c":21.9,"v":17600},{"d":"2016-12-07","o":21.85,"h":21.95,"l":21.7,"c":21.85,"v":13200},{"d":"2016-12-08","o":21.8,"h":22.25,"l":21.8,"c":21.95,"v":24300},{"d":"2016-12-09","o":21.9,"h":22.45,"l":21.9,"c":22.2,"v":22500},{"d":"2016-12-12","o":22,"h":22,"l":21.85,"c":21.9,"v":17300},{"d":"2016-12-13","o":22.1,"h":22.69,"l":21.9,"c":21.95,"v":32000},{"d":"2016-12-14","o":21.8,"h":22.2,"l":21.8,"c":22.1,"v":17500},{"d":"2016-12-15","o":22.2,"h":22.35,"l":21.85,"c":22.25,"v":24600},{"d":"2016-12-16","o":22.35,"h":22.75,"l":22.35,"c":22.7,"v":74500},{"d":"2016-12-19","o":22.8,"h":23.2,"l":22.8,"c":22.95,"v":25300},{"d":"2016-12-20","o":22.9,"h":23.95,"l":22.9,"c":23.9,"v":14300},{"d":"2016-12-21","o":23.8,"h":24.5,"l":23.65,"c":24,"v":13100},{"d":"2016-12-22","o":24.05,"h":24.1,"l":23.17,"c":23.7,"v":13400},{"d":"2016-12-23","o":23.85,"h":23.85,"l":23.4,"c":23.55,"v":8600},{"d":"2016-12-27","o":23.45,"h":23.6,"l":23.25,"c":23.4,"v":9000},{"d":"2016-12-28","o":23.4,"h":23.65,"l":23.15,"c":23.3,"v":19200},{"d":"2016-12-29","o":23.45,"h":23.9,"l":23.45,"c":23.85,"v":13700},{"d":"2016-12-30","o":23.95,"h":23.95,"l":23.6,"c":23.85,"v":17500},{"d":"2017-01-03","o":23.95,"h":23.95,"l":22.8,"c":23,"v":51900},{"d":"2017-01-04","o":23,"h":23,"l":22.42,"c":22.5,"v":19000},{"d":"2017-01-05","o":22.6,"h":22.75,"l":22.25,"c":22.4,"v":12200},{"d":"2017-01-06","o":22.6,"h":22.9,"l":22.2,"c":22.35,"v":14800},{"d":"2017-01-09","o":22.35,"h":22.65,"l":22.2,"c":22.3,"v":10300},{"d":"2017-01-10","o":22.25,"h":22.5,"l":22.25,"c":22.45,"v":7500},{"d":"2017-01-11","o":22.35,"h":22.65,"l":22.2,"c":22.45,"v":16400},{"d":"2017-01-12","o":22.4,"h":22.55,"l":21.63,"c":22.4,"v":18800},{"d":"2017-01-13","o":22.55,"h":22.8,"l":22.2,"c":22.4,"v":16700},{"d":"2017-01-17","o":22.15,"h":22.3,"l":21.85,"c":21.9,"v":14300},{"d":"2017-01-18","o":22.1,"h":22.45,"l":22.1,"c":22.25,"v":10500},{"d":"2017-01-19","o":22.2,"h":22.3,"l":22,"c":22.1,"v":5100},{"d":"2017-01-20","o":22.1,"h":22.75,"l":21.95,"c":22.7,"v":35600},{"d":"2017-01-23","o":22.7,"h":23,"l":22.69,"c":22.85,"v":9900},{"d":"2017-01-24","o":23,"h":23,"l":22.53,"c":22.75,"v":16900},{"d":"2017-01-25","o":22.75,"h":23,"l":22.75,"c":22.95,"v":8900},{"d":"2017-01-26","o":22.95,"h":23,"l":22.75,"c":22.9,"v":4700},{"d":"2017-01-27","o":22.9,"h":23.3,"l":22.75,"c":23.15,"v":15100},{"d":"2017-01-30","o":22.8,"h":23.2,"l":22.75,"c":22.9,"v":7800},{"d":"2017-01-31","o":23,"h":23.89,"l":22.6,"c":22.65,"v":13300},{"d":"2017-02-01","o":22.75,"h":23.34,"l":22.35,"c":22.9,"v":22500},{"d":"2017-02-02","o":22.9,"h":22.9,"l":22.65,"c":22.75,"v":6900},{"d":"2017-02-03","o":23.05,"h":23.8,"l":22.81,"c":23,"v":29400},{"d":"2017-02-06","o":22.8,"h":24,"l":22.53,"c":23.85,"v":35600},{"d":"2017-02-07","o":23.85,"h":24.05,"l":23.85,"c":23.9,"v":9500},{"d":"2017-02-08","o":24,"h":24,"l":23.7,"c":23.8,"v":11900},{"d":"2017-02-09","o":23.57,"h":24.8,"l":23.52,"c":24.75,"v":17400},{"d":"2017-02-10","o":24.8,"h":24.8,"l":23.85,"c":24,"v":30200},{"d":"2017-02-13","o":24.35,"h":24.4,"l":23.95,"c":24.05,"v":10800},{"d":"2017-02-14","o":24.55,"h":24.55,"l":23.75,"c":24,"v":11300},{"d":"2017-02-15","o":24.15,"h":24.4,"l":23.6,"c":23.7,"v":13000},{"d":"2017-02-16","o":23.9,"h":23.9,"l":23.4,"c":23.7,"v":9100},{"d":"2017-02-17","o":23.8,"h":24,"l":23.65,"c":23.8,"v":15500},{"d":"2017-02-21","o":23.95,"h":24.03,"l":23.6,"c":23.7,"v":5300},{"d":"2017-02-22","o":23.65,"h":24.2,"l":23.6,"c":23.85,"v":7800},{"d":"2017-02-23","o":23.6,"h":23.94,"l":23.55,"c":23.65,"v":8800},{"d":"2017-02-24","o":23.6,"h":24.35,"l":23.6,"c":23.8,"v":10400},{"d":"2017-02-27","o":24.08,"h":25.05,"l":23.99,"c":25.05,"v":26300},{"d":"2017-02-28","o":26,"h":26,"l":24.75,"c":24.85,"v":25000},{"d":"2017-03-01","o":24.65,"h":24.95,"l":24.52,"c":24.95,"v":15700},{"d":"2017-03-02","o":24.6,"h":24.86,"l":24.3,"c":24.5,"v":18200},{"d":"2017-03-03","o":24.1,"h":24.95,"l":23.8,"c":23.95,"v":82700},{"d":"2017-03-06","o":23.95,"h":23.95,"l":23.7,"c":23.75,"v":10700},{"d":"2017-03-07","o":23.5,"h":23.9,"l":22.84,"c":23.6,"v":20800},{"d":"2017-03-08","o":23.75,"h":24.75,"l":23.75,"c":24.4,"v":76800},{"d":"2017-03-09","o":24.05,"h":24.45,"l":24.05,"c":24.1,"v":14400},{"d":"2017-03-10","o":24.1,"h":24.35,"l":23.9,"c":24.2,"v":10900},{"d":"2017-03-13","o":24.35,"h":25,"l":24.35,"c":24.4,"v":26500},{"d":"2017-03-14","o":24.5,"h":24.5,"l":24,"c":24.5,"v":8300},{"d":"2017-03-15","o":24.6,"h":25.25,"l":23.95,"c":25.1,"v":247400},{"d":"2017-03-16","o":25.3,"h":26.05,"l":24.71,"c":25.05,"v":64500},{"d":"2017-03-17","o":24.8,"h":26.1,"l":24.8,"c":25.95,"v":44800},{"d":"2017-03-20","o":25.75,"h":26.05,"l":25.15,"c":25.2,"v":24200},{"d":"2017-03-21","o":25.4,"h":25.9,"l":24.45,"c":24.45,"v":23100},{"d":"2017-03-22","o":24.3,"h":24.55,"l":23.5,"c":24.2,"v":296700},{"d":"2017-03-23","o":24.25,"h":25.75,"l":24.25,"c":25.5,"v":33700},{"d":"2017-03-24","o":25.6,"h":25.95,"l":25.4,"c":25.7,"v":25700},{"d":"2017-03-27","o":25.85,"h":26.1,"l":25.75,"c":26,"v":12000},{"d":"2017-03-28","o":25.8,"h":26.2,"l":24.85,"c":26.05,"v":9500},{"d":"2017-03-29","o":26.2,"h":26.2,"l":25.9,"c":26.15,"v":15400},{"d":"2017-03-30","o":26.25,"h":27.5,"l":26,"c":27.5,"v":31800},{"d":"2017-03-31","o":27.8,"h":27.9,"l":26.75,"c":27.2,"v":87900},{"d":"2017-04-03","o":27,"h":28,"l":27,"c":27.45,"v":28000},{"d":"2017-04-04","o":27.55,"h":27.55,"l":27.05,"c":27.15,"v":37600},{"d":"2017-04-05","o":27,"h":27.2,"l":25.7,"c":25.9,"v":42900},{"d":"2017-04-06","o":26.05,"h":26.35,"l":25.55,"c":25.8,"v":57800},{"d":"2017-04-07","o":25.95,"h":26.65,"l":25.16,"c":26,"v":40100},{"d":"2017-04-10","o":26.1,"h":26.67,"l":25.05,"c":25.7,"v":38600},{"d":"2017-04-11","o":25.7,"h":26.1,"l":25.61,"c":26,"v":27400},{"d":"2017-04-12","o":25.9,"h":25.9,"l":25.59,"c":25.65,"v":16500},{"d":"2017-04-13","o":25.67,"h":25.94,"l":25.3,"c":25.4,"v":22100},{"d":"2017-04-17","o":25.05,"h":25.6,"l":25.05,"c":25.3,"v":34500},{"d":"2017-04-18","o":25.05,"h":25.8,"l":25.05,"c":25.45,"v":21800},{"d":"2017-04-19","o":25.35,"h":25.9,"l":25.2,"c":25.7,"v":21800},{"d":"2017-04-20","o":25.75,"h":26.35,"l":25.6,"c":25.9,"v":33300},{"d":"2017-04-21","o":25.75,"h":26.2,"l":25.35,"c":26.05,"v":22100},{"d":"2017-04-24","o":26.2,"h":26.45,"l":26.1,"c":26.4,"v":16200},{"d":"2017-04-25","o":26.4,"h":26.6,"l":26.2,"c":26.4,"v":21800},{"d":"2017-04-26","o":26.35,"h":26.75,"l":26.35,"c":26.6,"v":35200},{"d":"2017-04-27","o":27,"h":27.3,"l":26.75,"c":27.25,"v":33600},{"d":"2017-04-28","o":27.3,"h":27.5,"l":26.26,"c":26.55,"v":39700},{"d":"2017-05-01","o":26.75,"h":26.75,"l":26.05,"c":26.1,"v":24800},{"d":"2017-05-02","o":26.1,"h":26.45,"l":25.65,"c":26.25,"v":27300},{"d":"2017-05-03","o":26.15,"h":26.2,"l":25.7,"c":26.1,"v":30400},{"d":"2017-05-04","o":26.25,"h":26.25,"l":25.85,"c":26,"v":16700},{"d":"2017-05-05","o":26.1,"h":26.35,"l":25.55,"c":26,"v":59000},{"d":"2017-05-08","o":27,"h":27.33,"l":26.43,"c":26.9,"v":56100},{"d":"2017-05-09","o":26.9,"h":28.58,"l":26.9,"c":28.05,"v":88400},{"d":"2017-05-10","o":27.95,"h":28.45,"l":27.5,"c":28,"v":63600},{"d":"2017-05-11","o":27.8,"h":28.25,"l":27.1,"c":28.25,"v":47100},{"d":"2017-05-12","o":28.1,"h":28.3,"l":27.95,"c":28.1,"v":25000},{"d":"2017-05-15","o":28.2,"h":28.66,"l":28.1,"c":28.25,"v":46700},{"d":"2017-05-16","o":28.2,"h":29.15,"l":28.2,"c":28.45,"v":38200},{"d":"2017-05-17","o":28.15,"h":28.45,"l":27.5,"c":27.65,"v":63000},{"d":"2017-05-18","o":27.75,"h":28.3,"l":27.45,"c":27.95,"v":42400},{"d":"2017-05-19","o":28.25,"h":28.25,"l":27.65,"c":27.85,"v":32400},{"d":"2017-05-22","o":27.65,"h":27.9,"l":27.2,"c":27.85,"v":24900},{"d":"2017-05-23","o":27.85,"h":27.9,"l":27.5,"c":27.7,"v":39000},{"d":"2017-05-24","o":27.75,"h":27.85,"l":27.65,"c":27.7,"v":22800},{"d":"2017-05-25","o":27.9,"h":27.95,"l":27.75,"c":27.85,"v":36800},{"d":"2017-05-26","o":28.1,"h":28.7,"l":27.85,"c":28.4,"v":94200},{"d":"2017-05-30","o":28.6,"h":28.83,"l":28.3,"c":28.5,"v":82300},{"d":"2017-05-31","o":28.7,"h":29.25,"l":28.45,"c":28.65,"v":240300},{"d":"2017-06-01","o":28.55,"h":30.15,"l":28.35,"c":29.9,"v":144700},{"d":"2017-06-02","o":29.85,"h":31.05,"l":29.85,"c":30.95,"v":132900},{"d":"2017-06-05","o":31,"h":35.2,"l":31,"c":32,"v":121100},{"d":"2017-06-06","o":32.4,"h":33,"l":31.6,"c":31.7,"v":89600},{"d":"2017-06-07","o":31.75,"h":32.05,"l":31.3,"c":31.45,"v":73200},{"d":"2017-06-08","o":31.5,"h":31.92,"l":31.25,"c":31.4,"v":73400},{"d":"2017-06-09","o":31.55,"h":31.75,"l":30.65,"c":31,"v":98700},{"d":"2017-06-12","o":32,"h":32.95,"l":31.35,"c":31.7,"v":213500},{"d":"2017-06-13","o":32.2,"h":32.34,"l":31.2,"c":31.4,"v":94300},{"d":"2017-06-14","o":31.35,"h":31.7,"l":31.3,"c":31.4,"v":122300},{"d":"2017-06-15","o":31.1,"h":31.7,"l":30.8,"c":31.45,"v":181800},{"d":"2017-06-16","o":31.25,"h":32.05,"l":31.25,"c":31.8,"v":104500},{"d":"2017-06-19","o":31.7,"h":32.48,"l":31.7,"c":32.35,"v":68300},{"d":"2017-06-20","o":32.5,"h":32.9,"l":32.25,"c":32.6,"v":69000},{"d":"2017-06-21","o":32.65,"h":32.95,"l":32.05,"c":32.4,"v":65600},{"d":"2017-06-22","o":32.45,"h":32.9,"l":32.07,"c":32.55,"v":47900},{"d":"2017-06-23","o":32.55,"h":33.6,"l":32.25,"c":33.45,"v":214200},{"d":"2017-06-26","o":33.7,"h":34.35,"l":32.56,"c":34,"v":207900},{"d":"2017-06-27","o":33.85,"h":34.15,"l":33,"c":33.3,"v":125800},{"d":"2017-06-28","o":33.45,"h":34.2,"l":32.9,"c":34.15,"v":47400},{"d":"2017-06-29","o":34.1,"h":34.1,"l":32.09,"c":32.45,"v":86100},{"d":"2017-06-30","o":32.95,"h":34.1,"l":32.25,"c":32.6,"v":192300},{"d":"2017-07-03","o":32.8,"h":34.3,"l":31.2,"c":31.45,"v":49900},{"d":"2017-07-05","o":31.3,"h":32.95,"l":31.25,"c":31.8,"v":95000},{"d":"2017-07-06","o":31.45,"h":32,"l":31.15,"c":31.55,"v":194900},{"d":"2017-07-07","o":31.75,"h":32.45,"l":31.75,"c":32.15,"v":53900},{"d":"2017-07-10","o":32.6,"h":32.9,"l":32.15,"c":32.72,"v":97700},{"d":"2017-07-11","o":32.85,"h":33,"l":32.3,"c":32.5,"v":79700},{"d":"2017-07-12","o":32.65,"h":33,"l":32.5,"c":32.9,"v":57400},{"d":"2017-07-13","o":32.95,"h":33.54,"l":32.2,"c":33.05,"v":131400},{"d":"2017-07-14","o":33.05,"h":33.8,"l":33.05,"c":33.45,"v":101700},{"d":"2017-07-17","o":33.55,"h":34.35,"l":33.3,"c":34.3,"v":81000},{"d":"2017-07-18","o":34,"h":34.7,"l":33.5,"c":34.65,"v":72900},{"d":"2017-07-19","o":34.85,"h":35.05,"l":34.5,"c":34.95,"v":80700},{"d":"2017-07-20","o":35.2,"h":36.53,"l":34.7,"c":35.8,"v":99900},{"d":"2017-07-21","o":35.85,"h":36.2,"l":34.8,"c":35.3,"v":165900},{"d":"2017-07-24","o":35.4,"h":35.7,"l":35.05,"c":35.45,"v":63300},{"d":"2017-07-25","o":35.2,"h":35.7,"l":34.85,"c":35.35,"v":95600},{"d":"2017-07-26","o":35.15,"h":35.4,"l":35.1,"c":35.3,"v":69000},{"d":"2017-07-27","o":35.4,"h":35.74,"l":34.7,"c":35.4,"v":208100},{"d":"2017-07-28","o":35.15,"h":35.7,"l":34.75,"c":35.6,"v":53300},{"d":"2017-07-31","o":35.6,"h":35.8,"l":34.95,"c":34.95,"v":44100},{"d":"2017-08-01","o":35.05,"h":35.5,"l":34.75,"c":35,"v":101000},{"d":"2017-08-02","o":35,"h":35.05,"l":33.95,"c":34.55,"v":218400},{"d":"2017-08-03","o":34.45,"h":34.76,"l":33.95,"c":34.45,"v":244600},{"d":"2017-08-04","o":34.65,"h":35.85,"l":34,"c":35,"v":139500},{"d":"2017-08-07","o":35.35,"h":36.1,"l":35,"c":35.25,"v":187800},{"d":"2017-08-08","o":37,"h":38.85,"l":36.5,"c":37.8,"v":602400},{"d":"2017-08-09","o":37.5,"h":37.5,"l":36.45,"c":36.65,"v":177400},{"d":"2017-08-10","o":36.35,"h":36.4,"l":35.6,"c":35.8,"v":355300},{"d":"2017-08-11","o":35.85,"h":36.15,"l":35.8,"c":36,"v":185200},{"d":"2017-08-14","o":36.25,"h":37.35,"l":35.94,"c":37.2,"v":365700},{"d":"2017-08-15","o":37.3,"h":38.4,"l":37.05,"c":38.15,"v":192100},{"d":"2017-08-16","o":38.1,"h":39.33,"l":38,"c":39,"v":106300},{"d":"2017-08-17","o":38.75,"h":40.55,"l":38.4,"c":40.05,"v":312400},{"d":"2017-08-18","o":39.45,"h":41.3,"l":39.01,"c":41.1,"v":206000},{"d":"2017-08-21","o":40.7,"h":41.75,"l":40.2,"c":40.65,"v":177900},{"d":"2017-08-22","o":40.75,"h":42.5,"l":40.75,"c":42.2,"v":176200},{"d":"2017-08-23","o":42.4,"h":42.45,"l":41.25,"c":41.7,"v":183700},{"d":"2017-08-24","o":41.5,"h":42,"l":41.38,"c":41.8,"v":141900},{"d":"2017-08-25","o":41.9,"h":42,"l":41.4,"c":41.8,"v":176400},{"d":"2017-08-28","o":41.9,"h":42,"l":41.67,"c":42,"v":119900},{"d":"2017-08-29","o":41.6,"h":41.9,"l":41.15,"c":41.4,"v":208400},{"d":"2017-08-30","o":41.25,"h":43.2,"l":41.25,"c":42.2,"v":203800},{"d":"2017-08-31","o":42.45,"h":43.15,"l":42.32,"c":42.9,"v":158400},{"d":"2017-09-01","o":42.85,"h":43.4,"l":42.4,"c":43,"v":156400},{"d":"2017-09-05","o":42.9,"h":43.25,"l":42.25,"c":43.05,"v":188000},{"d":"2017-09-06","o":43,"h":43.85,"l":42.78,"c":43.55,"v":187200},{"d":"2017-09-07","o":43.15,"h":44.75,"l":43,"c":44.7,"v":208500},{"d":"2017-09-08","o":44.5,"h":45.6,"l":43.85,"c":43.95,"v":205400},{"d":"2017-09-11","o":44.6,"h":45.65,"l":44.45,"c":45.35,"v":190300},{"d":"2017-09-12","o":45.55,"h":46,"l":44.8,"c":45.1,"v":160700},{"d":"2017-09-13","o":45.1,"h":45.29,"l":44.15,"c":44.5,"v":109200},{"d":"2017-09-14","o":44.45,"h":44.8,"l":44.06,"c":44.3,"v":114400},{"d":"2017-09-15","o":44.3,"h":45.1,"l":43.89,"c":44.7,"v":346200},{"d":"2017-09-18","o":44.75,"h":45.12,"l":44.3,"c":44.9,"v":125600},{"d":"2017-09-19","o":44.9,"h":45.28,"l":44.75,"c":45,"v":139900},{"d":"2017-09-20","o":45.05,"h":45.65,"l":44.35,"c":45.4,"v":141800},{"d":"2017-09-21","o":45.45,"h":46.45,"l":45.14,"c":46.05,"v":101300},{"d":"2017-09-22","o":46.05,"h":46.15,"l":45.65,"c":46.15,"v":130500},{"d":"2017-09-25","o":46.15,"h":46.15,"l":45.8,"c":46.1,"v":175500},{"d":"2017-09-26","o":46.15,"h":47,"l":45.95,"c":46.5,"v":207800},{"d":"2017-09-27","o":46.9,"h":48.22,"l":46.8,"c":48,"v":139200},{"d":"2017-09-28","o":48,"h":48.4,"l":46.3,"c":47.05,"v":253700},{"d":"2017-09-29","o":47.5,"h":48.3,"l":47.15,"c":47.95,"v":168900},{"d":"2017-10-02","o":48.15,"h":48.95,"l":47.9,"c":48.8,"v":133800},{"d":"2017-10-03","o":48.8,"h":49.55,"l":48.8,"c":49.55,"v":165000},{"d":"2017-10-04","o":49.65,"h":49.95,"l":49,"c":49.55,"v":211100},{"d":"2017-10-05","o":49.6,"h":50.05,"l":48.75,"c":49.85,"v":217900},{"d":"2017-10-06","o":49.55,"h":50.55,"l":49.16,"c":50.3,"v":130900},{"d":"2017-10-09","o":50.8,"h":51.95,"l":50.55,"c":51.1,"v":164200},{"d":"2017-10-10","o":51.1,"h":52.25,"l":50.9,"c":50.9,"v":172000},{"d":"2017-10-11","o":50.95,"h":52.17,"l":50.95,"c":51.65,"v":119000},{"d":"2017-10-12","o":51.7,"h":51.7,"l":50.6,"c":50.8,"v":150800},{"d":"2017-10-13","o":50.75,"h":51.1,"l":50.45,"c":50.7,"v":106700},{"d":"2017-10-16","o":50.5,"h":51.1,"l":50.25,"c":50.9,"v":152700},{"d":"2017-10-17","o":50.9,"h":51,"l":50.15,"c":50.4,"v":113400},{"d":"2017-10-18","o":50.45,"h":50.55,"l":49.75,"c":50,"v":179200},{"d":"2017-10-19","o":49.65,"h":50,"l":48.9,"c":49.55,"v":151800},{"d":"2017-10-20","o":49.85,"h":50.1,"l":49.1,"c":49.15,"v":190100},{"d":"2017-10-23","o":49.45,"h":49.45,"l":48.65,"c":48.75,"v":149000},{"d":"2017-10-24","o":48.7,"h":49.04,"l":48,"c":48.25,"v":229100},{"d":"2017-10-25","o":48.25,"h":49.1,"l":46.5,"c":46.8,"v":230000},{"d":"2017-10-26","o":46.3,"h":46.45,"l":40,"c":45.75,"v":290600},{"d":"2017-10-27","o":45.4,"h":46.5,"l":45.15,"c":46.35,"v":166100},{"d":"2017-10-30","o":46.25,"h":46.45,"l":44.9,"c":45.65,"v":132100},{"d":"2017-10-31","o":45.7,"h":46.65,"l":45.65,"c":45.9,"v":166300},{"d":"2017-11-01","o":45.95,"h":46.25,"l":44.35,"c":45.1,"v":133800},{"d":"2017-11-02","o":44.8,"h":45.7,"l":44.1,"c":45.5,"v":164700},{"d":"2017-11-03","o":45.65,"h":46.25,"l":44.9,"c":45.8,"v":106900},{"d":"2017-11-06","o":45.95,"h":47,"l":45.8,"c":46.45,"v":186500},{"d":"2017-11-07","o":48.5,"h":48.5,"l":41.2,"c":42.1,"v":415300},{"d":"2017-11-08","o":41.95,"h":41.95,"l":40.5,"c":41.55,"v":231800},{"d":"2017-11-09","o":41.25,"h":42.4,"l":40.9,"c":41.5,"v":187800},{"d":"2017-11-10","o":41.35,"h":42.45,"l":41.2,"c":41.9,"v":157900},{"d":"2017-11-13","o":41.7,"h":42.05,"l":40.95,"c":41.85,"v":133100},{"d":"2017-11-14","o":42.15,"h":43.75,"l":42.15,"c":43.4,"v":227800},{"d":"2017-11-15","o":43.2,"h":43.75,"l":42.35,"c":42.5,"v":113100},{"d":"2017-11-16","o":42.85,"h":43.8,"l":42.85,"c":43.55,"v":107200},{"d":"2017-11-17","o":43.5,"h":43.95,"l":43.15,"c":43.65,"v":137600},{"d":"2017-11-20","o":43.7,"h":44.9,"l":43.65,"c":44.85,"v":147200},{"d":"2017-11-21","o":44.45,"h":45.7,"l":44.45,"c":44.7,"v":187400},{"d":"2017-11-22","o":45,"h":45,"l":43.25,"c":43.75,"v":109700},{"d":"2017-11-24","o":43.8,"h":45.05,"l":43.8,"c":44.2,"v":96500},{"d":"2017-11-27","o":44.25,"h":44.6,"l":43.3,"c":43.5,"v":247200},{"d":"2017-11-28","o":43.55,"h":44.05,"l":43.05,"c":43.85,"v":135200},{"d":"2017-11-29","o":43.85,"h":44,"l":42.35,"c":42.6,"v":116400},{"d":"2017-11-30","o":42.95,"h":43.45,"l":42.5,"c":43.15,"v":132700},{"d":"2017-12-01","o":42.8,"h":43,"l":40.8,"c":41.85,"v":99200},{"d":"2017-12-04","o":42.25,"h":42.25,"l":39.6,"c":39.85,"v":229000},{"d":"2017-12-05","o":39.8,"h":41.2,"l":39.8,"c":41.05,"v":122800},{"d":"2017-12-06","o":40.9,"h":41.65,"l":40.6,"c":40.65,"v":103500},{"d":"2017-12-07","o":40.65,"h":42,"l":40.65,"c":41.35,"v":251400},{"d":"2017-12-08","o":41.6,"h":41.9,"l":41.1,"c":41.55,"v":142300},{"d":"2017-12-11","o":41.45,"h":42.3,"l":41.45,"c":41.65,"v":100900},{"d":"2017-12-12","o":41.7,"h":41.7,"l":40.85,"c":41.1,"v":69600},{"d":"2017-12-13","o":41.15,"h":42.5,"l":41.15,"c":41.8,"v":79300},{"d":"2017-12-14","o":41.85,"h":42,"l":40.8,"c":41,"v":103900},{"d":"2017-12-15","o":41.05,"h":42.4,"l":41.05,"c":42.2,"v":247800},{"d":"2017-12-18","o":42.85,"h":43.35,"l":42.3,"c":42.55,"v":105800},{"d":"2017-12-19","o":42.55,"h":42.75,"l":41.75,"c":42,"v":82000},{"d":"2017-12-20","o":42.2,"h":42.2,"l":41.4,"c":41.85,"v":65400},{"d":"2017-12-21","o":42,"h":42.15,"l":41.5,"c":41.7,"v":49200},{"d":"2017-12-22","o":41.65,"h":41.65,"l":40.85,"c":41.15,"v":68900},{"d":"2017-12-26","o":40.7,"h":41.3,"l":40.2,"c":41.05,"v":75500},{"d":"2017-12-27","o":41.2,"h":41.95,"l":40.9,"c":41.45,"v":88800},{"d":"2017-12-28","o":41.95,"h":41.95,"l":40.58,"c":41.15,"v":91900},{"d":"2017-12-29","o":41.55,"h":41.94,"l":41.3,"c":41.5,"v":165100},{"d":"2018-01-02","o":41.5,"h":42,"l":40.65,"c":41.2,"v":148200},{"d":"2018-01-03","o":41.2,"h":42.15,"l":41.2,"c":42.15,"v":116200},{"d":"2018-01-04","o":42.45,"h":42.95,"l":42.05,"c":42.5,"v":138400},{"d":"2018-01-05","o":42.55,"h":42.7,"l":41.85,"c":42.15,"v":145000},{"d":"2018-01-08","o":41.7,"h":42.25,"l":41.35,"c":42,"v":129300},{"d":"2018-01-09","o":42.1,"h":42.2,"l":40.85,"c":41,"v":111900},{"d":"2018-01-10","o":40.7,"h":40.95,"l":40.3,"c":40.65,"v":87900},{"d":"2018-01-11","o":40.6,"h":41.15,"l":40.58,"c":40.95,"v":146700},{"d":"2018-01-12","o":41.2,"h":42.65,"l":40.96,"c":42.55,"v":84100},{"d":"2018-01-16","o":43.15,"h":43.3,"l":41.92,"c":42,"v":150800},{"d":"2018-01-17","o":42.35,"h":42.85,"l":41.78,"c":42.7,"v":62700},{"d":"2018-01-18","o":42.7,"h":43,"l":41.85,"c":42.7,"v":79500},{"d":"2018-01-19","o":42.95,"h":45,"l":42.95,"c":44.95,"v":110000},{"d":"2018-01-22","o":45.2,"h":45.4,"l":43.4,"c":44.05,"v":118400},{"d":"2018-01-23","o":44.05,"h":45.2,"l":43.65,"c":45.05,"v":108800},{"d":"2018-01-24","o":45.25,"h":45.3,"l":43.35,"c":43.45,"v":101300},{"d":"2018-01-25","o":43.8,"h":44.1,"l":43,"c":43.45,"v":66000},{"d":"2018-01-26","o":43.85,"h":43.85,"l":42.9,"c":43.65,"v":72100},{"d":"2018-01-29","o":43.35,"h":43.75,"l":43.15,"c":43.4,"v":69600},{"d":"2018-01-30","o":43.1,"h":43.65,"l":42.25,"c":42.25,"v":90600},{"d":"2018-01-31","o":42.3,"h":42.95,"l":41.55,"c":42.35,"v":165100},{"d":"2018-02-01","o":42,"h":43,"l":41.76,"c":42.85,"v":97100},{"d":"2018-02-02","o":42.35,"h":42.75,"l":40.85,"c":40.9,"v":73100},{"d":"2018-02-05","o":40.35,"h":41.1,"l":39.2,"c":39.25,"v":129400},{"d":"2018-02-06","o":38.55,"h":40.45,"l":37.56,"c":40.1,"v":144900},{"d":"2018-02-07","o":40.15,"h":40.45,"l":39.12,"c":40.1,"v":146100},{"d":"2018-02-08","o":40.35,"h":40.7,"l":39.05,"c":39.05,"v":189400},{"d":"2018-02-09","o":39.5,"h":40.25,"l":38.45,"c":39.8,"v":144200},{"d":"2018-02-12","o":40,"h":40.9,"l":39.42,"c":40.6,"v":81800},{"d":"2018-02-13","o":40.35,"h":40.94,"l":40.2,"c":40.45,"v":53800},{"d":"2018-02-14","o":40,"h":41.28,"l":40,"c":40.9,"v":68300},{"d":"2018-02-15","o":41.25,"h":41.3,"l":40.6,"c":40.85,"v":59400},{"d":"2018-02-16","o":40.85,"h":42.75,"l":40.85,"c":42.5,"v":119000},{"d":"2018-02-20","o":42.55,"h":42.9,"l":42.2,"c":42.45,"v":84800},{"d":"2018-02-21","o":42.9,"h":43.88,"l":42.9,"c":43.2,"v":67500},{"d":"2018-02-22","o":43.35,"h":43.85,"l":43.2,"c":43.25,"v":64500},{"d":"2018-02-23","o":43.3,"h":44.5,"l":43.2,"c":44.4,"v":97200},{"d":"2018-02-26","o":44.45,"h":45.75,"l":44.39,"c":45.25,"v":148000},{"d":"2018-02-27","o":43,"h":44.47,"l":38.25,"c":39.9,"v":352100},{"d":"2018-02-28","o":40.65,"h":41.95,"l":39.05,"c":40.1,"v":223700},{"d":"2018-03-01","o":40.15,"h":40.2,"l":38.75,"c":39.9,"v":144000},{"d":"2018-03-02","o":39.6,"h":41,"l":39.35,"c":40.25,"v":103400},{"d":"2018-03-05","o":40,"h":40.5,"l":39.53,"c":40.25,"v":91700},{"d":"2018-03-06","o":40.2,"h":41.12,"l":40.01,"c":40.95,"v":138900},{"d":"2018-03-07","o":40.45,"h":41.75,"l":40,"c":41.25,"v":104400},{"d":"2018-03-08","o":41.5,"h":41.75,"l":40.55,"c":40.8,"v":70900},{"d":"2018-03-09","o":41.15,"h":42.15,"l":40.7,"c":42,"v":170000},{"d":"2018-03-12","o":42,"h":42.4,"l":41.2,"c":41.45,"v":85900},{"d":"2018-03-13","o":41.85,"h":42.05,"l":40.8,"c":41.15,"v":114000},{"d":"2018-03-14","o":41.55,"h":41.9,"l":41.1,"c":41.35,"v":42600},{"d":"2018-03-15","o":41.45,"h":41.6,"l":40.75,"c":41.05,"v":51900},{"d":"2018-03-16","o":41.1,"h":41.4,"l":40.45,"c":41.15,"v":100200},{"d":"2018-03-19","o":41.05,"h":41.2,"l":40,"c":40.6,"v":155800},{"d":"2018-03-20","o":40.85,"h":42.35,"l":40.85,"c":42.1,"v":70100},{"d":"2018-03-21","o":42,"h":42.4,"l":41.5,"c":41.55,"v":43100},{"d":"2018-03-22","o":41.15,"h":41.8,"l":40.4,"c":40.5,"v":59100},{"d":"2018-03-23","o":40.1,"h":40.95,"l":40.1,"c":40.4,"v":109400},{"d":"2018-03-26","o":40.55,"h":41.35,"l":40,"c":40.8,"v":229100},{"d":"2018-03-27","o":40.85,"h":41.45,"l":39.35,"c":39.55,"v":148900},{"d":"2018-03-28","o":39.4,"h":39.9,"l":38.5,"c":39.55,"v":259200},{"d":"2018-03-29","o":39.8,"h":41.15,"l":39.7,"c":40.85,"v":120200},{"d":"2018-04-02","o":40.8,"h":40.8,"l":39.2,"c":39.85,"v":95000},{"d":"2018-04-03","o":40.1,"h":40.2,"l":39.45,"c":39.9,"v":71700},{"d":"2018-04-04","o":39.25,"h":40.1,"l":38.9,"c":40,"v":111200},{"d":"2018-04-05","o":40.45,"h":41.05,"l":40.1,"c":40.85,"v":120500},{"d":"2018-04-06","o":40.55,"h":41.25,"l":40.55,"c":40.75,"v":62700},{"d":"2018-04-09","o":41.2,"h":42.05,"l":40.95,"c":41.75,"v":118000},{"d":"2018-04-10","o":42.1,"h":43.1,"l":41.6,"c":42.7,"v":150000},{"d":"2018-04-11","o":42.55,"h":43.65,"l":42.55,"c":43.4,"v":96900},{"d":"2018-04-12","o":43.65,"h":44.44,"l":43.5,"c":44.3,"v":91600},{"d":"2018-04-13","o":44.6,"h":44.75,"l":43.92,"c":44.1,"v":63200},{"d":"2018-04-16","o":44.35,"h":44.9,"l":42.92,"c":44.6,"v":102900},{"d":"2018-04-17","o":44.9,"h":47.42,"l":44.9,"c":46.65,"v":230200},{"d":"2018-04-18","o":46.7,"h":48.5,"l":46.4,"c":48.4,"v":214000},{"d":"2018-04-19","o":48,"h":50.55,"l":47.95,"c":50.3,"v":174500},{"d":"2018-04-20","o":50,"h":50.55,"l":48.45,"c":48.5,"v":131900},{"d":"2018-04-23","o":48.7,"h":49.5,"l":47.75,"c":47.9,"v":54700},{"d":"2018-04-24","o":48.2,"h":48.22,"l":46.85,"c":47.4,"v":53500},{"d":"2018-04-25","o":47.7,"h":48.35,"l":47.1,"c":47.6,"v":83200},{"d":"2018-04-26","o":47.85,"h":48.4,"l":47.4,"c":47.45,"v":82400},{"d":"2018-04-27","o":47.7,"h":48,"l":47.45,"c":47.75,"v":80000},{"d":"2018-04-30","o":47.75,"h":48.55,"l":47.5,"c":47.95,"v":142100},{"d":"2018-05-01","o":50,"h":50,"l":45.1,"c":49.25,"v":235100},{"d":"2018-05-02","o":49.3,"h":53.4,"l":49.3,"c":52.7,"v":226200},{"d":"2018-05-03","o":52.7,"h":52.95,"l":51.5,"c":52.45,"v":101800},{"d":"2018-05-04","o":52.6,"h":54.81,"l":52.3,"c":54.05,"v":150600},{"d":"2018-05-07","o":53.85,"h":54.9,"l":53.51,"c":54.2,"v":171400},{"d":"2018-05-08","o":54.2,"h":56,"l":54.2,"c":55.5,"v":301800},{"d":"2018-05-09","o":55.55,"h":57.45,"l":55.35,"c":57.1,"v":270800},{"d":"2018-05-10","o":57.2,"h":57.5,"l":56.4,"c":56.85,"v":283800},{"d":"2018-05-11","o":57.05,"h":57.65,"l":56.65,"c":56.85,"v":95000},{"d":"2018-05-14","o":56.95,"h":57.3,"l":55.9,"c":55.95,"v":107800},{"d":"2018-05-15","o":55.9,"h":57.3,"l":55.65,"c":57.05,"v":112200},{"d":"2018-05-16","o":57.4,"h":58.4,"l":56.5,"c":58.3,"v":169700},{"d":"2018-05-17","o":58.1,"h":58.4,"l":57.25,"c":57.6,"v":51400},{"d":"2018-05-18","o":57.75,"h":58.1,"l":57.3,"c":57.8,"v":49800},{"d":"2018-05-21","o":55.75,"h":55.9,"l":53.6,"c":54.25,"v":219700},{"d":"2018-05-22","o":54,"h":54.85,"l":53.05,"c":54.1,"v":160500},{"d":"2018-05-23","o":53.7,"h":55.35,"l":53.7,"c":54.8,"v":61800},{"d":"2018-05-24","o":54.9,"h":55.49,"l":54.41,"c":55.15,"v":103100},{"d":"2018-05-25","o":55.1,"h":56.9,"l":55,"c":56,"v":91600},{"d":"2018-05-29","o":55.95,"h":57.45,"l":55.05,"c":57.45,"v":103100},{"d":"2018-05-30","o":57.75,"h":59.4,"l":57.75,"c":58.15,"v":144500},{"d":"2018-05-31","o":58,"h":59.3,"l":57.75,"c":59.2,"v":127700},{"d":"2018-06-01","o":59.1,"h":60.6,"l":58.05,"c":60.05,"v":156800},{"d":"2018-06-04","o":60.65,"h":61.65,"l":59.96,"c":61,"v":121700},{"d":"2018-06-05","o":61,"h":63.5,"l":60.97,"c":62.75,"v":162400},{"d":"2018-06-06","o":62.55,"h":63,"l":61.95,"c":62.8,"v":112300},{"d":"2018-06-07","o":62.5,"h":63.3,"l":58.6,"c":59.75,"v":145000},{"d":"2018-06-08","o":59.75,"h":61.35,"l":58.55,"c":59.85,"v":132300},{"d":"2018-06-11","o":59.9,"h":61.35,"l":59.55,"c":61.15,"v":108900},{"d":"2018-06-12","o":61.15,"h":63,"l":60.5,"c":62.5,"v":114900},{"d":"2018-06-13","o":62.5,"h":63.45,"l":61.95,"c":63.35,"v":189400},{"d":"2018-06-14","o":63.45,"h":66.9,"l":63.4,"c":65.35,"v":249200},{"d":"2018-06-15","o":64.85,"h":65.85,"l":64.05,"c":65.25,"v":202300},{"d":"2018-06-18","o":65.05,"h":66.65,"l":64.45,"c":66.5,"v":195700},{"d":"2018-06-19","o":66,"h":67.45,"l":65.8,"c":66.9,"v":297900},{"d":"2018-06-20","o":67.6,"h":68.5,"l":66.05,"c":66.5,"v":199900},{"d":"2018-06-21","o":66.4,"h":67.4,"l":64.05,"c":64.25,"v":161900},{"d":"2018-06-22","o":64.1,"h":64.4,"l":62.3,"c":63.15,"v":739300},{"d":"2018-06-25","o":62.55,"h":62.85,"l":60.55,"c":62.25,"v":217800},{"d":"2018-06-26","o":62.55,"h":63.45,"l":61.7,"c":63.05,"v":151600},{"d":"2018-06-27","o":63.55,"h":64,"l":61,"c":61.05,"v":184200},{"d":"2018-06-28","o":60.4,"h":61.45,"l":59.01,"c":61.05,"v":295900},{"d":"2018-06-29","o":61.45,"h":61.96,"l":60.8,"c":61.15,"v":205300},{"d":"2018-07-02","o":60.75,"h":62.4,"l":60.6,"c":62.25,"v":123000},{"d":"2018-07-03","o":62.3,"h":62.65,"l":61.55,"c":61.75,"v":75200},{"d":"2018-07-05","o":61.9,"h":62.85,"l":61.7,"c":62.25,"v":104000},{"d":"2018-07-06","o":62,"h":62.85,"l":61.4,"c":62.4,"v":81700},{"d":"2018-07-09","o":62.8,"h":63.35,"l":62.35,"c":63.1,"v":117000},{"d":"2018-07-10","o":63,"h":63.45,"l":61.55,"c":61.6,"v":67200},{"d":"2018-07-11","o":61.25,"h":62.5,"l":60.21,"c":61.55,"v":74200},{"d":"2018-07-12","o":61.95,"h":62.9,"l":61.25,"c":62.75,"v":84400},{"d":"2018-07-13","o":62.65,"h":63,"l":62,"c":63,"v":81100},{"d":"2018-07-16","o":62.85,"h":63.65,"l":62.6,"c":62.95,"v":61400},{"d":"2018-07-17","o":62.95,"h":65.45,"l":62.8,"c":65.45,"v":152900},{"d":"2018-07-18","o":65.5,"h":65.82,"l":64.4,"c":64.5,"v":73300},{"d":"2018-07-19","o":64.75,"h":66.45,"l":64.4,"c":66.35,"v":121000},{"d":"2018-07-20","o":66.25,"h":66.65,"l":65.45,"c":65.75,"v":99700},{"d":"2018-07-23","o":65.7,"h":67,"l":64.7,"c":66.7,"v":67400},{"d":"2018-07-24","o":67,"h":67.35,"l":64.8,"c":65.5,"v":93600},{"d":"2018-07-25","o":65.6,"h":66.93,"l":65.5,"c":66.8,"v":61500},{"d":"2018-07-26","o":66.75,"h":68.15,"l":65.25,"c":67.75,"v":103000},{"d":"2018-07-27","o":67.85,"h":69.1,"l":64,"c":64.85,"v":118800},{"d":"2018-07-30","o":64.85,"h":64.85,"l":60.95,"c":61.85,"v":122400},{"d":"2018-07-31","o":66.75,"h":72.45,"l":64.01,"c":72.2,"v":327600},{"d":"2018-08-01","o":72.45,"h":76.45,"l":71.35,"c":75.95,"v":384200},{"d":"2018-08-02","o":75.9,"h":78.19,"l":75.2,"c":76.85,"v":252300},{"d":"2018-08-03","o":76.85,"h":76.85,"l":74.1,"c":74.6,"v":174000},{"d":"2018-08-06","o":74.5,"h":75.5,"l":73.85,"c":75.4,"v":127700},{"d":"2018-08-07","o":76.55,"h":77.57,"l":74.5,"c":74.95,"v":188900},{"d":"2018-08-08","o":75.05,"h":75.4,"l":73.95,"c":74.75,"v":145500},{"d":"2018-08-09","o":75.05,"h":77.7,"l":74.1,"c":76.2,"v":201600},{"d":"2018-08-10","o":76.05,"h":77.05,"l":75.71,"c":76.3,"v":122400},{"d":"2018-08-13","o":76.55,"h":77.45,"l":76.01,"c":77.2,"v":75700},{"d":"2018-08-14","o":78.35,"h":79,"l":77.15,"c":77.8,"v":141600},{"d":"2018-08-15","o":77.4,"h":77.9,"l":76,"c":77.6,"v":116800},{"d":"2018-08-16","o":77.55,"h":78.2,"l":76.85,"c":77.8,"v":125300},{"d":"2018-08-17","o":77.4,"h":78.8,"l":76.45,"c":77.15,"v":126400},{"d":"2018-08-20","o":77.65,"h":77.65,"l":75.45,"c":76.45,"v":239000},{"d":"2018-08-21","o":76.65,"h":78.25,"l":76.16,"c":77.5,"v":96800},{"d":"2018-08-22","o":77.45,"h":78.6,"l":76.15,"c":78.05,"v":142800},{"d":"2018-08-23","o":77.55,"h":79.7,"l":77.5,"c":78.95,"v":78500},{"d":"2018-08-24","o":79.2,"h":81.95,"l":79.2,"c":80.9,"v":151700},{"d":"2018-08-27","o":81.5,"h":82.85,"l":80.6,"c":82.2,"v":135300},{"d":"2018-08-28","o":82,"h":82.7,"l":81.15,"c":81.75,"v":135600},{"d":"2018-08-29","o":82.1,"h":83.3,"l":81.4,"c":81.9,"v":136500},{"d":"2018-08-30","o":82.05,"h":84.8,"l":82.05,"c":84.35,"v":125700},{"d":"2018-08-31","o":84,"h":86,"l":83.4,"c":85.4,"v":131000},{"d":"2018-09-04","o":85.7,"h":89.2,"l":85.5,"c":88.25,"v":161300},{"d":"2018-09-05","o":88.2,"h":88.7,"l":84.05,"c":85.9,"v":187900},{"d":"2018-09-06","o":85.75,"h":87.18,"l":84.85,"c":85.55,"v":110100},{"d":"2018-09-07","o":85.2,"h":87.05,"l":84.2,"c":85.9,"v":119200},{"d":"2018-09-10","o":86.35,"h":89.22,"l":86.15,"c":88.9,"v":129400},{"d":"2018-09-11","o":88,"h":90.45,"l":86.53,"c":89.1,"v":262100},{"d":"2018-09-12","o":89.4,"h":90.65,"l":86.8,"c":88.35,"v":145600},{"d":"2018-09-13","o":89.05,"h":91.2,"l":89.05,"c":90.85,"v":122200},{"d":"2018-09-14","o":90.65,"h":91.49,"l":88.4,"c":88.85,"v":164400},{"d":"2018-09-17","o":89,"h":89.28,"l":85.7,"c":85.9,"v":169400},{"d":"2018-09-18","o":85.9,"h":88.65,"l":85.9,"c":86.7,"v":180900},{"d":"2018-09-19","o":86.95,"h":87.82,"l":82.7,"c":83.8,"v":211900},{"d":"2018-09-20","o":84.2,"h":85.5,"l":81.04,"c":82.75,"v":216000},{"d":"2018-09-21","o":83,"h":84,"l":80.25,"c":80.55,"v":357100},{"d":"2018-09-24","o":79.65,"h":82.2,"l":78.05,"c":81.25,"v":180300},{"d":"2018-09-25","o":81.7,"h":82.95,"l":81.7,"c":82.35,"v":150400},{"d":"2018-09-26","o":82.5,"h":82.93,"l":79.7,"c":80,"v":175400},{"d":"2018-09-27","o":80.2,"h":81.8,"l":78.35,"c":79.5,"v":176900},{"d":"2018-09-28","o":79.25,"h":81.18,"l":78.14,"c":78.4,"v":224300},{"d":"2018-10-01","o":78.89,"h":79.45,"l":75.36,"c":76.02,"v":201000},{"d":"2018-10-02","o":75.29,"h":76.73,"l":72.74,"c":74.03,"v":341600},{"d":"2018-10-03","o":74.23,"h":75.63,"l":73.07,"c":74.97,"v":126200},{"d":"2018-10-04","o":74.72,"h":74.72,"l":72.09,"c":72.45,"v":201700},{"d":"2018-10-05","o":72.45,"h":73.8,"l":70.27,"c":71.42,"v":230800},{"d":"2018-10-08","o":71.07,"h":71.6,"l":65.17,"c":67.93,"v":271500},{"d":"2018-10-09","o":67.57,"h":69.12,"l":65.73,"c":67,"v":179500},{"d":"2018-10-10","o":66.94,"h":66.94,"l":62.76,"c":63.38,"v":242500},{"d":"2018-10-11","o":62.55,"h":67.04,"l":62.1,"c":62.64,"v":302300},{"d":"2018-10-12","o":66.05,"h":66.05,"l":63.54,"c":64.93,"v":269400},{"d":"2018-10-15","o":64.78,"h":65.44,"l":62.62,"c":63.24,"v":231500},{"d":"2018-10-16","o":63.8,"h":65.85,"l":63.14,"c":65.6,"v":125400},{"d":"2018-10-17","o":65.2,"h":66.54,"l":64.62,"c":65.5,"v":169400},{"d":"2018-10-18","o":65.49,"h":65.49,"l":62.16,"c":63.35,"v":184800},{"d":"2018-10-19","o":63.98,"h":64.36,"l":60.02,"c":60.07,"v":135200},{"d":"2018-10-22","o":60.45,"h":61.45,"l":59.66,"c":61,"v":516600},{"d":"2018-10-23","o":59.49,"h":60.78,"l":58.51,"c":60.47,"v":185900},{"d":"2018-10-24","o":60.5,"h":61.07,"l":57.07,"c":57.15,"v":261700},{"d":"2018-10-25","o":57.65,"h":59.68,"l":57.08,"c":59.03,"v":148800},{"d":"2018-10-26","o":58.01,"h":59.29,"l":56.36,"c":58.14,"v":204400},{"d":"2018-10-29","o":59.21,"h":62.05,"l":59.21,"c":59.81,"v":552000},{"d":"2018-10-30","o":56.38,"h":56.82,"l":51.15,"c":54.36,"v":754300},{"d":"2018-10-31","o":54.8,"h":59.63,"l":54.69,"c":57.1,"v":316300},{"d":"2018-11-01","o":57.1,"h":59.5,"l":56.71,"c":58.87,"v":447500},{"d":"2018-11-02","o":59,"h":59.87,"l":56.97,"c":57.94,"v":185800},{"d":"2018-11-05","o":57.86,"h":58.72,"l":56.75,"c":57.81,"v":188900},{"d":"2018-11-06","o":57.91,"h":58.93,"l":57.55,"c":58.23,"v":163800},{"d":"2018-11-07","o":59.24,"h":61.18,"l":58.07,"c":60.3,"v":175000},{"d":"2018-11-08","o":60.28,"h":60.28,"l":58.41,"c":59.45,"v":148500},{"d":"2018-11-09","o":59.06,"h":59.55,"l":58.04,"c":59.49,"v":122200},{"d":"2018-11-12","o":59.32,"h":59.5,"l":56.93,"c":57.97,"v":200800},{"d":"2018-11-13","o":57.92,"h":58.44,"l":56.8,"c":57.15,"v":146600},{"d":"2018-11-14","o":57.68,"h":58.31,"l":56.23,"c":57.2,"v":248300},{"d":"2018-11-15","o":56.89,"h":58.51,"l":56.68,"c":58.27,"v":115800},{"d":"2018-11-16","o":57.67,"h":58.14,"l":56.95,"c":57.85,"v":131500},{"d":"2018-11-19","o":57.62,"h":57.62,"l":55.14,"c":55.56,"v":213100},{"d":"2018-11-20","o":53.84,"h":57.51,"l":53.5,"c":55.81,"v":301300},{"d":"2018-11-21","o":56.68,"h":57.64,"l":56.03,"c":57.02,"v":107800},{"d":"2018-11-23","o":56.66,"h":57.64,"l":56.66,"c":56.87,"v":23000},{"d":"2018-11-26","o":57.5,"h":58.51,"l":57.38,"c":58.31,"v":85200},{"d":"2018-11-27","o":58.4,"h":58.46,"l":56.75,"c":57,"v":102000},{"d":"2018-11-28","o":57.69,"h":61.61,"l":57.51,"c":61.2,"v":186800},{"d":"2018-11-29","o":60.99,"h":62.83,"l":60.66,"c":61.82,"v":109300},{"d":"2018-11-30","o":61.27,"h":61.95,"l":60.04,"c":61.29,"v":132300},{"d":"2018-12-03","o":62.45,"h":63.77,"l":61,"c":61.77,"v":125000},{"d":"2018-12-04","o":61.42,"h":62.17,"l":59.5,"c":60.3,"v":362800},{"d":"2018-12-06","o":58.73,"h":60.95,"l":58.31,"c":60.78,"v":121500},{"d":"2018-12-07","o":60.49,"h":60.71,"l":59.53,"c":60.07,"v":161900},{"d":"2018-12-10","o":59.7,"h":62,"l":59.46,"c":60.58,"v":97600},{"d":"2018-12-11","o":61.58,"h":61.58,"l":59.83,"c":60.68,"v":61300},{"d":"2018-12-12","o":61.5,"h":62.96,"l":61.18,"c":61.31,"v":109700},{"d":"2018-12-13","o":61.63,"h":61.77,"l":59.85,"c":60.36,"v":111700},{"d":"2018-12-14","o":59.74,"h":60.99,"l":59.27,"c":60.24,"v":81800},{"d":"2018-12-17","o":60.07,"h":60.18,"l":55.85,"c":56.04,"v":196300},{"d":"2018-12-18","o":56.56,"h":59.18,"l":56.3,"c":59.07,"v":206800},{"d":"2018-12-19","o":59.33,"h":60.26,"l":57.32,"c":57.96,"v":130300},{"d":"2018-12-20","o":57.86,"h":58.29,"l":55.72,"c":57.1,"v":185300},{"d":"2018-12-21","o":57.45,"h":57.79,"l":55.73,"c":56.17,"v":204700},{"d":"2018-12-24","o":56.16,"h":56.91,"l":54.5,"c":54.5,"v":128300},{"d":"2018-12-26","o":54.78,"h":57.19,"l":54.51,"c":57.19,"v":93500},{"d":"2018-12-27","o":56.4,"h":57.86,"l":55.59,"c":57.86,"v":101900},{"d":"2018-12-28","o":58.01,"h":58.51,"l":56.4,"c":57.67,"v":80700},{"d":"2018-12-31","o":58.14,"h":59.22,"l":57.78,"c":59.22,"v":125900},{"d":"2019-01-02","o":57.94,"h":59.18,"l":56.9,"c":59.04,"v":161700},{"d":"2019-01-03","o":58.29,"h":58.4,"l":55.21,"c":56.33,"v":191600},{"d":"2019-01-04","o":57.11,"h":57.93,"l":55,"c":57.17,"v":148900},{"d":"2019-01-07","o":57.16,"h":59.66,"l":57.06,"c":59.29,"v":85100},{"d":"2019-01-08","o":60,"h":60.62,"l":59.47,"c":59.66,"v":107700},{"d":"2019-01-09","o":60.15,"h":62.04,"l":60.08,"c":61.63,"v":194200},{"d":"2019-01-10","o":61.2,"h":61.55,"l":60.18,"c":60.59,"v":88800},{"d":"2019-01-11","o":60.39,"h":61.38,"l":59.55,"c":61.24,"v":67200},{"d":"2019-01-14","o":60.74,"h":60.89,"l":59.34,"c":60.07,"v":68900},{"d":"2019-01-15","o":60.08,"h":61.65,"l":60.08,"c":61.34,"v":47300},{"d":"2019-01-16","o":61.73,"h":62.44,"l":60.67,"c":60.77,"v":58800},{"d":"2019-01-17","o":60.51,"h":62,"l":60.24,"c":61.45,"v":106200},{"d":"2019-01-18","o":61.86,"h":62.32,"l":61.3,"c":61.89,"v":59000},{"d":"2019-01-22","o":61.67,"h":61.93,"l":60.45,"c":61.24,"v":97800},{"d":"2019-01-23","o":61.71,"h":62.8,"l":60.84,"c":61.9,"v":105300},{"d":"2019-01-24","o":61.91,"h":62.29,"l":61.46,"c":61.99,"v":125000},{"d":"2019-01-25","o":62.74,"h":64.33,"l":62.68,"c":63.37,"v":57600},{"d":"2019-01-28","o":63,"h":63.16,"l":61.1,"c":61.21,"v":70300},{"d":"2019-01-29","o":61.18,"h":61.18,"l":59.75,"c":60.19,"v":66300},{"d":"2019-01-30","o":60.65,"h":61.14,"l":59.01,"c":61.14,"v":55700},{"d":"2019-01-31","o":61.18,"h":63.54,"l":60,"c":63.31,"v":91300},{"d":"2019-02-01","o":63.34,"h":64.48,"l":63.32,"c":64.15,"v":55800},{"d":"2019-02-04","o":64.31,"h":64.9,"l":64,"c":64.1,"v":105100},{"d":"2019-02-05","o":64.27,"h":64.73,"l":63.29,"c":63.69,"v":58700},{"d":"2019-02-06","o":63.7,"h":63.74,"l":62.06,"c":63.14,"v":50300},{"d":"2019-02-07","o":62.79,"h":63.3,"l":61.6,"c":62.37,"v":42900},{"d":"2019-02-08","o":61.9,"h":63.8,"l":61.82,"c":63.69,"v":124700},{"d":"2019-02-11","o":64.2,"h":64.73,"l":63.42,"c":64.3,"v":99400},{"d":"2019-02-12","o":64.61,"h":65,"l":63.8,"c":65,"v":115800},{"d":"2019-02-13","o":64.94,"h":66.5,"l":64.52,"c":65.06,"v":233200},{"d":"2019-02-14","o":64.96,"h":66.32,"l":64.78,"c":65.63,"v":128500},{"d":"2019-02-15","o":65.95,"h":67.78,"l":65.41,"c":67.75,"v":113900},{"d":"2019-02-19","o":68.19,"h":68.81,"l":67.44,"c":67.46,"v":77400},{"d":"2019-02-20","o":67.5,"h":68.25,"l":67.09,"c":68.07,"v":59700},{"d":"2019-02-21","o":68.06,"h":69.08,"l":67.65,"c":68.79,"v":93200},{"d":"2019-02-22","o":69.12,"h":70.62,"l":68.7,"c":70.54,"v":95800},{"d":"2019-02-25","o":70.98,"h":72.27,"l":70.67,"c":71.03,"v":114400},{"d":"2019-02-26","o":70.95,"h":71.38,"l":69.29,"c":69.31,"v":113000},{"d":"2019-02-27","o":68.41,"h":69.82,"l":67.29,"c":69.41,"v":109800},{"d":"2019-02-28","o":69.42,"h":73.1,"l":69,"c":72.28,"v":191300},{"d":"2019-03-01","o":68.15,"h":69.5,"l":63.5,"c":65.72,"v":376600},{"d":"2019-03-04","o":66.39,"h":68.77,"l":65.43,"c":68.66,"v":220900},{"d":"2019-03-05","o":68.63,"h":68.63,"l":66.1,"c":68.23,"v":165400},{"d":"2019-03-06","o":68.15,"h":68.81,"l":67.61,"c":68.8,"v":148500},{"d":"2019-03-07","o":68.26,"h":68.53,"l":65.74,"c":66.3,"v":177000},{"d":"2019-03-08","o":65.55,"h":68.21,"l":65.5,"c":68.1,"v":154600},{"d":"2019-03-11","o":68.21,"h":70.84,"l":68.21,"c":70.8,"v":116000},{"d":"2019-03-12","o":70.55,"h":71.83,"l":70.17,"c":71.51,"v":103000},{"d":"2019-03-13","o":71.43,"h":73.6,"l":70.8,"c":72.94,"v":179800},{"d":"2019-03-14","o":72.51,"h":74.1,"l":71.96,"c":73.96,"v":119200},{"d":"2019-03-15","o":74.05,"h":74.79,"l":73.5,"c":74.36,"v":237300},{"d":"2019-03-18","o":74.74,"h":75.36,"l":73.43,"c":73.81,"v":107300},{"d":"2019-03-19","o":73.95,"h":74.75,"l":73.2,"c":74.34,"v":92300},{"d":"2019-03-20","o":74.34,"h":75.9,"l":73.72,"c":75.55,"v":135200},{"d":"2019-03-21","o":75.14,"h":78.08,"l":75,"c":77.92,"v":117300},{"d":"2019-03-22","o":77.75,"h":78.05,"l":75.44,"c":75.75,"v":161200},{"d":"2019-03-25","o":75.11,"h":78.11,"l":74.93,"c":77.64,"v":131900},{"d":"2019-03-26","o":78.21,"h":81.7,"l":77.69,"c":79.47,"v":260800},{"d":"2019-03-27","o":79.48,"h":80.21,"l":76.04,"c":77,"v":168600},{"d":"2019-03-28","o":77.25,"h":78.72,"l":76.52,"c":78.37,"v":99300},{"d":"2019-03-29","o":79.15,"h":80,"l":78.23,"c":79.4,"v":194000},{"d":"2019-04-01","o":80.21,"h":80.47,"l":77.74,"c":78.56,"v":217900},{"d":"2019-04-02","o":78.57,"h":80.49,"l":78.3,"c":80.1,"v":97800},{"d":"2019-04-03","o":80.48,"h":81.99,"l":80,"c":81.46,"v":112300},{"d":"2019-04-04","o":81.47,"h":81.82,"l":79,"c":80.32,"v":108900},{"d":"2019-04-05","o":80.42,"h":81.64,"l":80.03,"c":81.43,"v":88100},{"d":"2019-04-08","o":81.63,"h":81.64,"l":80.02,"c":81.52,"v":132300},{"d":"2019-04-09","o":81.19,"h":81.8,"l":79.95,"c":81.11,"v":78400},{"d":"2019-04-10","o":81.12,"h":82.28,"l":81.12,"c":81.75,"v":61900},{"d":"2019-04-11","o":81.74,"h":82.5,"l":80.76,"c":82.45,"v":64600},{"d":"2019-04-12","o":82.76,"h":82.94,"l":81.63,"c":82.7,"v":67200},{"d":"2019-04-15","o":82.31,"h":85.22,"l":82.3,"c":85.03,"v":98100},{"d":"2019-04-16","o":85.34,"h":87.65,"l":85.04,"c":87.5,"v":172500},{"d":"2019-04-17","o":87.83,"h":89.4,"l":87,"c":88.02,"v":227000},{"d":"2019-04-18","o":88,"h":89.27,"l":87.52,"c":88.78,"v":110000},{"d":"2019-04-22","o":88.78,"h":94.7,"l":88.68,"c":92.88,"v":226400},{"d":"2019-04-23","o":93.42,"h":96.04,"l":93.22,"c":94.88,"v":185200},{"d":"2019-04-24","o":95.06,"h":97.07,"l":94.07,"c":94.55,"v":101400},{"d":"2019-04-25","o":94.8,"h":95.52,"l":93.31,"c":94.57,"v":131600},{"d":"2019-04-26","o":94.96,"h":95.94,"l":94.32,"c":95.8,"v":248600},{"d":"2019-04-29","o":95.55,"h":97.41,"l":95.05,"c":97.01,"v":110300},{"d":"2019-04-30","o":97.65,"h":98.65,"l":96.03,"c":97.11,"v":116300},{"d":"2019-05-01","o":97.2,"h":97.69,"l":95.15,"c":96.24,"v":152100},{"d":"2019-05-02","o":96,"h":98.16,"l":95.45,"c":97.04,"v":182000},{"d":"2019-05-03","o":88,"h":94.59,"l":84.28,"c":93.76,"v":467200},{"d":"2019-05-06","o":91.54,"h":96.22,"l":91.24,"c":95.07,"v":194400},{"d":"2019-05-07","o":93.98,"h":96.3,"l":93.01,"c":95.36,"v":174700},{"d":"2019-05-08","o":95.55,"h":97.79,"l":95.55,"c":97.04,"v":132100},{"d":"2019-05-09","o":95.57,"h":96.78,"l":95.31,"c":96.46,"v":205300},{"d":"2019-05-10","o":96.14,"h":97.28,"l":94.8,"c":95.58,"v":78100},{"d":"2019-05-13","o":93.24,"h":93.24,"l":91.57,"c":92.05,"v":148000},{"d":"2019-05-14","o":92.7,"h":93.54,"l":92.03,"c":92.97,"v":66300},{"d":"2019-05-15","o":92.18,"h":94.43,"l":92,"c":93.26,"v":82600},{"d":"2019-05-16","o":93.29,"h":96.6,"l":93.01,"c":95.63,"v":98200},{"d":"2019-05-17","o":94.99,"h":99.28,"l":94.9,"c":96.73,"v":110500},{"d":"2019-05-20","o":96.35,"h":97.13,"l":94.87,"c":95.06,"v":82500},{"d":"2019-05-21","o":95.78,"h":97.86,"l":95.75,"c":96.25,"v":112800},{"d":"2019-05-22","o":96.15,"h":97.77,"l":95.34,"c":96.4,"v":86400},{"d":"2019-05-23","o":95.47,"h":96.66,"l":94.45,"c":96.5,"v":124800},{"d":"2019-05-24","o":96.9,"h":97.68,"l":93.43,"c":95.06,"v":126000},{"d":"2019-05-28","o":95.35,"h":97.67,"l":94.25,"c":96.81,"v":273500},{"d":"2019-05-29","o":95.72,"h":96.97,"l":95.44,"c":95.81,"v":123200},{"d":"2019-05-30","o":96.4,"h":97.93,"l":95.84,"c":96.54,"v":64800},{"d":"2019-05-31","o":95.33,"h":97.5,"l":94.95,"c":96.4,"v":88000},{"d":"2019-06-03","o":96.36,"h":97.24,"l":94.16,"c":95.4,"v":188700},{"d":"2019-06-04","o":96.47,"h":96.58,"l":94.8,"c":96.29,"v":164000},{"d":"2019-06-05","o":96.21,"h":100.93,"l":96.21,"c":99.12,"v":133500},{"d":"2019-06-06","o":99.65,"h":100.67,"l":98.31,"c":99.86,"v":89500},{"d":"2019-06-07","o":100.06,"h":102.76,"l":100.06,"c":101.96,"v":106300},{"d":"2019-06-10","o":102.97,"h":104.41,"l":102.24,"c":103.05,"v":102200},{"d":"2019-06-11","o":103.26,"h":103.61,"l":98.48,"c":99.76,"v":121400},{"d":"2019-06-12","o":99.77,"h":100.27,"l":97.82,"c":99.22,"v":141400},{"d":"2019-06-13","o":99.62,"h":99.62,"l":97.03,"c":97.89,"v":151700},{"d":"2019-06-14","o":97.39,"h":98.71,"l":96.02,"c":97.56,"v":85000},{"d":"2019-06-17","o":98.03,"h":105.86,"l":97.56,"c":104.19,"v":134300},{"d":"2019-06-18","o":105.13,"h":108,"l":105.13,"c":105.54,"v":99600},{"d":"2019-06-19","o":106.14,"h":107.49,"l":105.22,"c":106.69,"v":122100},{"d":"2019-06-20","o":108.15,"h":109,"l":106.02,"c":107.43,"v":129200},{"d":"2019-06-21","o":106.71,"h":109.89,"l":106.26,"c":107.7,"v":445800},{"d":"2019-06-24","o":106.94,"h":107.4,"l":101.1,"c":101.8,"v":177100},{"d":"2019-06-25","o":102.3,"h":102.6,"l":99.14,"c":100.19,"v":115200},{"d":"2019-06-26","o":100.84,"h":102.56,"l":96.35,"c":98.11,"v":245700},{"d":"2019-06-27","o":98.15,"h":100.61,"l":98.15,"c":100.29,"v":78400},{"d":"2019-06-28","o":100.69,"h":102.46,"l":99.19,"c":102.27,"v":162200},{"d":"2019-07-01","o":104.34,"h":104.34,"l":100.86,"c":103.23,"v":170700},{"d":"2019-07-02","o":103.39,"h":104.09,"l":102.33,"c":102.84,"v":67300},{"d":"2019-07-03","o":103.51,"h":103.51,"l":102.19,"c":103.18,"v":60000},{"d":"2019-07-05","o":102.85,"h":103.5,"l":100.65,"c":103.08,"v":177200},{"d":"2019-07-08","o":102.23,"h":104.31,"l":101.19,"c":104.01,"v":211800},{"d":"2019-07-09","o":103.79,"h":105.88,"l":103.19,"c":105.75,"v":299300},{"d":"2019-07-10","o":106.71,"h":108,"l":106.01,"c":106.47,"v":142100},{"d":"2019-07-11","o":106.83,"h":106.83,"l":105.29,"c":106.46,"v":92200},{"d":"2019-07-12","o":106.68,"h":106.91,"l":104.77,"c":106.42,"v":82300},{"d":"2019-07-15","o":106.41,"h":106.41,"l":103.77,"c":106.1,"v":112400},{"d":"2019-07-16","o":105.4,"h":107.96,"l":104.65,"c":105.19,"v":181900},{"d":"2019-07-17","o":105.54,"h":107.67,"l":104.74,"c":106.98,"v":123200},{"d":"2019-07-18","o":106.5,"h":108,"l":105.24,"c":107.61,"v":288400},{"d":"2019-07-19","o":107.67,"h":108.7,"l":106.7,"c":106.74,"v":222600},{"d":"2019-07-22","o":107.24,"h":107.45,"l":103.56,"c":103.94,"v":95900},{"d":"2019-07-23","o":104.18,"h":104.18,"l":101.71,"c":103.91,"v":116200},{"d":"2019-07-24","o":103.64,"h":105.73,"l":102.51,"c":105.14,"v":102400},{"d":"2019-07-25","o":104.8,"h":105,"l":103.44,"c":104.25,"v":116500},{"d":"2019-07-26","o":104.91,"h":106.42,"l":104.25,"c":105.8,"v":144800},{"d":"2019-07-29","o":105.64,"h":107.04,"l":101.78,"c":103.18,"v":327000},{"d":"2019-07-30","o":93.93,"h":98.4,"l":88.43,"c":97.46,"v":734000},{"d":"2019-07-31","o":97.1,"h":98.86,"l":95.38,"c":96.55,"v":285100},{"d":"2019-08-01","o":96.31,"h":103.11,"l":96.31,"c":99.19,"v":252100},{"d":"2019-08-02","o":99.01,"h":100.07,"l":97.59,"c":98.57,"v":154400},{"d":"2019-08-05","o":95.2,"h":96.27,"l":93.02,"c":94.8,"v":274200},{"d":"2019-08-06","o":95.76,"h":98.03,"l":93.31,"c":94.4,"v":220100},{"d":"2019-08-07","o":93.33,"h":96.48,"l":92.71,"c":95.67,"v":93600},{"d":"2019-08-08","o":96.4,"h":97.77,"l":95.33,"c":96.66,"v":111900},{"d":"2019-08-09","o":96.14,"h":96.99,"l":94.69,"c":94.83,"v":120500},{"d":"2019-08-12","o":94.08,"h":95.18,"l":93.01,"c":94.03,"v":145200},{"d":"2019-08-13","o":93.96,"h":96.52,"l":93.3,"c":96.42,"v":101700},{"d":"2019-08-14","o":94.78,"h":96.85,"l":94.24,"c":95.77,"v":168800},{"d":"2019-08-15","o":95.78,"h":98.02,"l":94.37,"c":97.66,"v":202600},{"d":"2019-08-16","o":98.49,"h":100.4,"l":97.34,"c":98.51,"v":126700},{"d":"2019-08-19","o":99.6,"h":100.07,"l":95.7,"c":95.8,"v":107000},{"d":"2019-08-20","o":95.2,"h":97.68,"l":94.4,"c":97.25,"v":85900},{"d":"2019-08-21","o":98.44,"h":100.42,"l":97.3,"c":99.25,"v":106700},{"d":"2019-08-22","o":99.6,"h":100.46,"l":96.97,"c":98.02,"v":59300},{"d":"2019-08-23","o":97.85,"h":99.84,"l":95.56,"c":95.8,"v":143200},{"d":"2019-08-26","o":96.99,"h":98.26,"l":95,"c":98.22,"v":135700},{"d":"2019-08-27","o":98.76,"h":100.1,"l":97.33,"c":97.86,"v":108200},{"d":"2019-08-28","o":97.53,"h":100.31,"l":96.08,"c":99.31,"v":126700},{"d":"2019-08-29","o":100.31,"h":102.09,"l":99.24,"c":102.03,"v":163500},{"d":"2019-08-30","o":102.93,"h":104.5,"l":98.31,"c":98.77,"v":214500},{"d":"2019-09-03","o":97.95,"h":100.28,"l":95.73,"c":98.26,"v":221700},{"d":"2019-09-04","o":98.58,"h":100.18,"l":97.29,"c":97.85,"v":277900},{"d":"2019-09-05","o":99.09,"h":99.09,"l":95.84,"c":98.74,"v":175400},{"d":"2019-09-06","o":98.59,"h":99.09,"l":96.81,"c":97,"v":98000},{"d":"2019-09-09","o":96.95,"h":97.01,"l":93.5,"c":94.96,"v":285500},{"d":"2019-09-10","o":94.57,"h":95.39,"l":91.01,"c":94.1,"v":157900},{"d":"2019-09-11","o":94.19,"h":98.2,"l":91.73,"c":96.54,"v":119200},{"d":"2019-09-12","o":97.35,"h":100.5,"l":96.18,"c":99.69,"v":128200},{"d":"2019-09-13","o":99.82,"h":100.66,"l":96.85,"c":97.35,"v":118500},{"d":"2019-09-16","o":96.43,"h":99.55,"l":95.29,"c":98.17,"v":126900},{"d":"2019-09-17","o":98.14,"h":100.32,"l":98.14,"c":100.05,"v":117800},{"d":"2019-09-18","o":99.85,"h":100.11,"l":97.5,"c":99.57,"v":122100},{"d":"2019-09-19","o":100.12,"h":101.35,"l":98.54,"c":100.39,"v":125100},{"d":"2019-09-20","o":100.26,"h":102.69,"l":94,"c":96.8,"v":411200},{"d":"2019-09-23","o":96.62,"h":97.07,"l":92.72,"c":92.9,"v":113700},{"d":"2019-09-24","o":93.78,"h":95.28,"l":90.73,"c":92.45,"v":138400},{"d":"2019-09-25","o":92.04,"h":94.65,"l":91,"c":94.51,"v":118600},{"d":"2019-09-26","o":94.33,"h":95.28,"l":92.12,"c":93.71,"v":103200},{"d":"2019-09-27","o":93.95,"h":94.64,"l":91.38,"c":93.13,"v":144600},{"d":"2019-09-30","o":92.94,"h":95.81,"l":91.39,"c":95.14,"v":165300},{"d":"2019-10-01","o":95,"h":96.35,"l":94.06,"c":94.66,"v":192800},{"d":"2019-10-02","o":94.03,"h":94.2,"l":91.54,"c":92.73,"v":112700},{"d":"2019-10-03","o":92.75,"h":94.93,"l":89.7,"c":94.85,"v":141600},{"d":"2019-10-04","o":95.2,"h":96.58,"l":94.77,"c":95.94,"v":70000},{"d":"2019-10-07","o":95.31,"h":97.52,"l":94.21,"c":96.8,"v":124300},{"d":"2019-10-08","o":96.14,"h":96.85,"l":92.59,"c":93.05,"v":76900},{"d":"2019-10-09","o":93.91,"h":96.19,"l":93.6,"c":95.55,"v":114100},{"d":"2019-10-10","o":95.5,"h":95.9,"l":93.66,"c":93.97,"v":91500},{"d":"2019-10-11","o":94.69,"h":96.02,"l":94,"c":95.28,"v":86200},{"d":"2019-10-14","o":95.22,"h":95.39,"l":93.21,"c":94.35,"v":51800},{"d":"2019-10-15","o":93.87,"h":94.52,"l":93.23,"c":93.69,"v":133700},{"d":"2019-10-16","o":94.68,"h":94.68,"l":90.49,"c":92,"v":124900},{"d":"2019-10-17","o":92.41,"h":93.31,"l":90.9,"c":91.53,"v":111600},{"d":"2019-10-18","o":90.95,"h":91.8,"l":86.91,"c":87.02,"v":163000},{"d":"2019-10-21","o":86.93,"h":88.46,"l":86.45,"c":88.19,"v":132900},{"d":"2019-10-22","o":88.45,"h":89.13,"l":85.8,"c":86.46,"v":108100},{"d":"2019-10-23","o":85.98,"h":88.6,"l":85.98,"c":87.13,"v":85000},{"d":"2019-10-24","o":87.79,"h":90.22,"l":86.69,"c":90.04,"v":93800},{"d":"2019-10-25","o":89.96,"h":91.64,"l":89.86,"c":90.8,"v":91800},{"d":"2019-10-28","o":91.11,"h":92.2,"l":90.06,"c":92.13,"v":120700},{"d":"2019-10-29","o":92.19,"h":98.24,"l":92.19,"c":94.96,"v":142300},{"d":"2019-10-30","o":95.51,"h":99.73,"l":94.39,"c":99.72,"v":107500},{"d":"2019-10-31","o":99.67,"h":100.08,"l":96.89,"c":97.23,"v":108000},{"d":"2019-11-01","o":97.31,"h":99.26,"l":97.23,"c":98.82,"v":124300},{"d":"2019-11-04","o":99.82,"h":99.82,"l":95.71,"c":95.88,"v":86500},{"d":"2019-11-05","o":95.88,"h":96.35,"l":93.41,"c":95.62,"v":88000},{"d":"2019-11-06","o":95.57,"h":95.8,"l":94.37,"c":95.55,"v":65600},{"d":"2019-11-07","o":95.5,"h":96.54,"l":95.04,"c":95.97,"v":127700},{"d":"2019-11-08","o":95.91,"h":97.34,"l":95.83,"c":96.35,"v":72000},{"d":"2019-11-11","o":96.14,"h":99.82,"l":95.16,"c":99.54,"v":112500},{"d":"2019-11-12","o":99.44,"h":103.65,"l":98.94,"c":102.51,"v":136300},{"d":"2019-11-13","o":101.67,"h":103.6,"l":101.54,"c":102.78,"v":75900},{"d":"2019-11-14","o":103.42,"h":103.82,"l":102.54,"c":102.93,"v":77800},{"d":"2019-11-15","o":102.25,"h":103,"l":101,"c":102.04,"v":106200},{"d":"2019-11-18","o":101.95,"h":103.96,"l":101.95,"c":102.56,"v":41300},{"d":"2019-11-19","o":102.45,"h":104.1,"l":102.45,"c":103.29,"v":99400},{"d":"2019-11-20","o":103.6,"h":105.17,"l":102.35,"c":104.9,"v":158800},{"d":"2019-11-21","o":105.2,"h":107.59,"l":104.99,"c":106.93,"v":132200},{"d":"2019-11-22","o":107.5,"h":108.39,"l":106.01,"c":107.74,"v":65500},{"d":"2019-11-25","o":108.45,"h":113.76,"l":108.45,"c":113.31,"v":112200},{"d":"2019-11-26","o":113.8,"h":115.9,"l":113.62,"c":113.98,"v":119600},{"d":"2019-11-27","o":114.38,"h":116.47,"l":113.27,"c":115.27,"v":76200},{"d":"2019-11-29","o":113.89,"h":114.45,"l":112.31,"c":112.92,"v":67800},{"d":"2019-12-02","o":113.11,"h":115.35,"l":111.71,"c":113.47,"v":110100},{"d":"2019-12-03","o":112.01,"h":114.78,"l":112.01,"c":114.42,"v":380800},{"d":"2019-12-04","o":116.08,"h":116.98,"l":114.08,"c":114.54,"v":151200},{"d":"2019-12-05","o":114.55,"h":115.44,"l":112.5,"c":113.23,"v":112500},{"d":"2019-12-06","o":113.97,"h":114.06,"l":112.91,"c":113.95,"v":69700},{"d":"2019-12-09","o":113.05,"h":113.85,"l":112.31,"c":113.1,"v":120000},{"d":"2019-12-10","o":112.92,"h":113.9,"l":111.91,"c":112.27,"v":94000},{"d":"2019-12-11","o":112.51,"h":112.51,"l":109.45,"c":110.21,"v":105200},{"d":"2019-12-12","o":109.61,"h":110.35,"l":106.62,"c":107.18,"v":78600},{"d":"2019-12-13","o":106.53,"h":108.37,"l":106.02,"c":106.59,"v":73100},{"d":"2019-12-16","o":106.72,"h":107.62,"l":105.27,"c":106.19,"v":109600},{"d":"2019-12-17","o":106.27,"h":107.35,"l":105.47,"c":107.31,"v":123000},{"d":"2019-12-18","o":107.4,"h":108.65,"l":107.27,"c":108.1,"v":82400},{"d":"2019-12-19","o":108.23,"h":108.83,"l":107.93,"c":108.76,"v":55400},{"d":"2019-12-20","o":109.1,"h":109.71,"l":108,"c":109.64,"v":187600},{"d":"2019-12-23","o":110.01,"h":111.24,"l":108.98,"c":111.06,"v":64600},{"d":"2019-12-24","o":110.85,"h":111.25,"l":110,"c":110.35,"v":34000},{"d":"2019-12-26","o":110.35,"h":111.25,"l":109.49,"c":110.07,"v":60700},{"d":"2019-12-27","o":110.43,"h":111.18,"l":109.27,"c":111.09,"v":46800},{"d":"2019-12-30","o":110.72,"h":111.14,"l":107.48,"c":108.64,"v":98100},{"d":"2019-12-31","o":108.51,"h":110.97,"l":107.51,"c":109.95,"v":141500},{"d":"2020-01-02","o":110.61,"h":113.94,"l":110.61,"c":113.49,"v":122800},{"d":"2020-01-03","o":111.82,"h":113.71,"l":111.82,"c":112.27,"v":91500},{"d":"2020-01-06","o":111.18,"h":113.57,"l":110.57,"c":112.97,"v":56900},{"d":"2020-01-07","o":112.65,"h":115.23,"l":112.5,"c":114.17,"v":52000},{"d":"2020-01-08","o":114.41,"h":115.75,"l":113.47,"c":115.3,"v":88600},{"d":"2020-01-09","o":116.31,"h":118.78,"l":115.79,"c":118.62,"v":72600},{"d":"2020-01-10","o":119.14,"h":120.43,"l":118.3,"c":120.05,"v":67900},{"d":"2020-01-13","o":120.78,"h":122.06,"l":120.22,"c":121.14,"v":102400},{"d":"2020-01-14","o":120.6,"h":122.61,"l":120.14,"c":121.01,"v":93300},{"d":"2020-01-15","o":120.73,"h":123.74,"l":120.25,"c":121.93,"v":115900},{"d":"2020-01-16","o":122.85,"h":123.55,"l":122.25,"c":122.85,"v":108600},{"d":"2020-01-17","o":123.58,"h":124.7,"l":122.85,"c":124.1,"v":81400},{"d":"2020-01-21","o":123.58,"h":124.5,"l":122.51,"c":123.42,"v":73900},{"d":"2020-01-22","o":124.38,"h":126.25,"l":124.38,"c":125.39,"v":70000},{"d":"2020-01-23","o":125.36,"h":126.04,"l":124.55,"c":125.57,"v":62800},{"d":"2020-01-24","o":126.18,"h":127.29,"l":123.01,"c":124.68,"v":56300},{"d":"2020-01-27","o":122.51,"h":125.43,"l":122.1,"c":125.06,"v":49400},{"d":"2020-01-28","o":125.66,"h":127.81,"l":125.66,"c":127.6,"v":59100},{"d":"2020-01-29","o":128.16,"h":129.31,"l":127.33,"c":128.61,"v":61000},{"d":"2020-01-30","o":128.18,"h":132.51,"l":128.18,"c":132.23,"v":75700},{"d":"2020-01-31","o":132.43,"h":132.93,"l":130.66,"c":131.44,"v":91500},{"d":"2020-02-03","o":131.01,"h":132.7,"l":130.02,"c":132.46,"v":111600},{"d":"2020-02-04","o":133.95,"h":137.8,"l":132.8,"c":137.53,"v":62400},{"d":"2020-02-05","o":138.52,"h":138.71,"l":133.37,"c":133.52,"v":112600},{"d":"2020-02-06","o":134.11,"h":138.08,"l":134.11,"c":137.1,"v":54000},{"d":"2020-02-07","o":136.66,"h":137.87,"l":136.01,"c":136.85,"v":43400},{"d":"2020-02-10","o":136.91,"h":137.82,"l":136.28,"c":136.69,"v":62200},{"d":"2020-02-11","o":137.66,"h":138.02,"l":136.81,"c":137.7,"v":91600},{"d":"2020-02-12","o":138.05,"h":138.65,"l":136.67,"c":137.4,"v":52100},{"d":"2020-02-13","o":137.1,"h":139.09,"l":137.1,"c":137.8,"v":67600},{"d":"2020-02-14","o":137.81,"h":140.46,"l":136.72,"c":139.99,"v":67200},{"d":"2020-02-18","o":140,"h":143.11,"l":139.5,"c":141.01,"v":79800},{"d":"2020-02-19","o":141.73,"h":145.67,"l":141.35,"c":144.9,"v":129900},{"d":"2020-02-20","o":144.52,"h":148.07,"l":139.52,"c":143.06,"v":86800},{"d":"2020-02-21","o":142.82,"h":142.82,"l":133.44,"c":133.8,"v":89700},{"d":"2020-02-24","o":126.3,"h":129.79,"l":122.11,"c":128.29,"v":238400},{"d":"2020-02-25","o":128.74,"h":130.25,"l":124.3,"c":125.04,"v":122300},{"d":"2020-02-26","o":125.46,"h":127.57,"l":123.22,"c":123.72,"v":69100},{"d":"2020-02-27","o":120.91,"h":124.19,"l":117.62,"c":118.44,"v":151200},{"d":"2020-02-28","o":114.66,"h":123.04,"l":114.45,"c":122.97,"v":212600},{"d":"2020-03-02","o":122.98,"h":124.35,"l":119.68,"c":123.44,"v":178900},{"d":"2020-03-03","o":118,"h":124.2,"l":115.69,"c":119.99,"v":302800},{"d":"2020-03-04","o":121.14,"h":122.26,"l":117.13,"c":120.02,"v":206400},{"d":"2020-03-05","o":117.87,"h":121.79,"l":117.74,"c":120.47,"v":198400},{"d":"2020-03-06","o":116.87,"h":118.37,"l":113.67,"c":117.34,"v":158000},{"d":"2020-03-09","o":110.42,"h":114.94,"l":105.79,"c":106.54,"v":257600},{"d":"2020-03-10","o":109.67,"h":109.81,"l":101.01,"c":107.22,"v":133400},{"d":"2020-03-11","o":104.63,"h":104.87,"l":98.08,"c":98.1,"v":196100},{"d":"2020-03-12","o":91.52,"h":92.79,"l":81.01,"c":86.01,"v":427700},{"d":"2020-03-13","o":90.33,"h":101.26,"l":87.21,"c":101.11,"v":252500},{"d":"2020-03-16","o":92.55,"h":92.55,"l":84.07,"c":84.99,"v":311000},{"d":"2020-03-17","o":85.97,"h":115.34,"l":84.88,"c":109.94,"v":304500},{"d":"2020-03-18","o":102.51,"h":102.51,"l":83.22,"c":85.82,"v":332500},{"d":"2020-03-19","o":84.27,"h":99,"l":83.5,"c":92.09,"v":201500},{"d":"2020-03-20","o":93.98,"h":97.59,"l":86.31,"c":87.6,"v":244600},{"d":"2020-03-23","o":87,"h":96.69,"l":83.5,"c":89.85,"v":194800},{"d":"2020-03-24","o":95.28,"h":104.52,"l":93.04,"c":103.83,"v":201300},{"d":"2020-03-25","o":104,"h":118,"l":100.78,"c":101.06,"v":163500},{"d":"2020-03-26","o":103.6,"h":113.6,"l":103.6,"c":106,"v":142500},{"d":"2020-03-27","o":104.84,"h":108.55,"l":101.46,"c":104.96,"v":162200},{"d":"2020-03-30","o":105.99,"h":110.16,"l":104.41,"c":107.6,"v":160200},{"d":"2020-03-31","o":106.96,"h":118.15,"l":104.77,"c":110.95,"v":239800},{"d":"2020-04-01","o":106.69,"h":108.79,"l":96.06,"c":96.82,"v":161300},{"d":"2020-04-02","o":94.92,"h":97.87,"l":86.37,"c":90.22,"v":166200},{"d":"2020-04-03","o":89.85,"h":93.22,"l":86,"c":87.17,"v":167900},{"d":"2020-04-06","o":89.91,"h":94.57,"l":89.63,"c":91.81,"v":208500},{"d":"2020-04-07","o":95.11,"h":98.6,"l":92.01,"c":93.47,"v":161000},{"d":"2020-04-08","o":95.75,"h":102.46,"l":93,"c":100.82,"v":135800},{"d":"2020-04-09","o":103.86,"h":106.91,"l":96,"c":98.51,"v":226200},{"d":"2020-04-13","o":98.02,"h":98.02,"l":91.36,"c":95.32,"v":193300},{"d":"2020-04-14","o":99.05,"h":103.36,"l":98.56,"c":100.57,"v":105500},{"d":"2020-04-15","o":96.66,"h":104.77,"l":96.15,"c":104.5,"v":169400},{"d":"2020-04-16","o":105.62,"h":105.89,"l":98.93,"c":101.23,"v":155800},{"d":"2020-04-17","o":103.69,"h":107.95,"l":102.9,"c":106.87,"v":117900},{"d":"2020-04-20","o":105.11,"h":107.59,"l":103.68,"c":106,"v":153600},{"d":"2020-04-21","o":102.51,"h":104.26,"l":98.01,"c":99.39,"v":145000},{"d":"2020-04-22","o":102.21,"h":103.47,"l":99.3,"c":101.15,"v":59200},{"d":"2020-04-23","o":101,"h":105,"l":100.74,"c":103.53,"v":107500},{"d":"2020-04-24","o":103.44,"h":106.39,"l":101.25,"c":104.89,"v":89000},{"d":"2020-04-27","o":107,"h":107.78,"l":102.71,"c":103.02,"v":136000},{"d":"2020-04-28","o":104.83,"h":104.83,"l":99.06,"c":100.82,"v":132200},{"d":"2020-04-29","o":104.04,"h":110.79,"l":102.64,"c":109.79,"v":301500},{"d":"2020-04-30","o":108.35,"h":111.11,"l":106.54,"c":109.86,"v":160700},{"d":"2020-05-01","o":105.85,"h":109.62,"l":105.85,"c":107.8,"v":142500},{"d":"2020-05-04","o":105.33,"h":107.78,"l":103.93,"c":105.26,"v":147500},{"d":"2020-05-05","o":96.85,"h":114.23,"l":92.52,"c":111.5,"v":432900},{"d":"2020-05-06","o":111.5,"h":120.32,"l":111.04,"c":117.82,"v":277900},{"d":"2020-05-07","o":118.45,"h":125.24,"l":118.45,"c":124.07,"v":173400},{"d":"2020-05-08","o":125.44,"h":127.31,"l":124.5,"c":125.36,"v":127000},{"d":"2020-05-11","o":124.2,"h":129.25,"l":122.91,"c":126.89,"v":154100},{"d":"2020-05-12","o":127.07,"h":127.07,"l":120.21,"c":120.47,"v":115800},{"d":"2020-05-13","o":120.8,"h":122.22,"l":115.57,"c":118.47,"v":137100},{"d":"2020-05-14","o":116.59,"h":117.94,"l":113.68,"c":117.74,"v":104600},{"d":"2020-05-15","o":116.33,"h":124.59,"l":116.33,"c":124.14,"v":100300},{"d":"2020-05-18","o":127.48,"h":133.99,"l":127.48,"c":132.71,"v":208600},{"d":"2020-05-19","o":132,"h":134.61,"l":128.64,"c":128.74,"v":178000},{"d":"2020-05-20","o":131.35,"h":134.7,"l":130.45,"c":133.57,"v":93900},{"d":"2020-05-21","o":132.79,"h":137.45,"l":132.47,"c":136.07,"v":109700},{"d":"2020-05-22","o":136.93,"h":140.48,"l":135.57,"c":139.61,"v":130500},{"d":"2020-05-26","o":144.74,"h":156.67,"l":142.76,"c":155.8,"v":334300},{"d":"2020-05-27","o":155.11,"h":155.57,"l":144.59,"c":150.33,"v":253400},{"d":"2020-05-28","o":150,"h":154.95,"l":149.96,"c":153.7,"v":157200},{"d":"2020-05-29","o":153.94,"h":158.76,"l":152.09,"c":158.51,"v":139400},{"d":"2020-06-01","o":157.11,"h":163.49,"l":155,"c":162,"v":136400},{"d":"2020-06-02","o":162.53,"h":168.63,"l":161.02,"c":167.95,"v":133400},{"d":"2020-06-03","o":169.47,"h":175.5,"l":167.69,"c":172.59,"v":157300},{"d":"2020-06-04","o":170.86,"h":173.85,"l":168.07,"c":170.49,"v":188500},{"d":"2020-06-05","o":173.52,"h":180.56,"l":172.57,"c":173.1,"v":194000},{"d":"2020-06-08","o":171.87,"h":173.2,"l":158.73,"c":161.95,"v":251500},{"d":"2020-06-09","o":160.51,"h":164.62,"l":160,"c":162.27,"v":121800},{"d":"2020-06-10","o":162.51,"h":164.83,"l":161.05,"c":161.56,"v":127600},{"d":"2020-06-11","o":156.74,"h":160.68,"l":149.5,"c":150.23,"v":175400},{"d":"2020-06-12","o":155.56,"h":156.37,"l":147.78,"c":154.19,"v":139700},{"d":"2020-06-15","o":150.15,"h":158.8,"l":149.8,"c":157.59,"v":128000},{"d":"2020-06-16","o":160.77,"h":160.77,"l":156.52,"c":158.36,"v":97300},{"d":"2020-06-17","o":159.23,"h":159.23,"l":156.93,"c":157.64,"v":118000},{"d":"2020-06-18","o":157.71,"h":159.17,"l":156.18,"c":157.52,"v":138700},{"d":"2020-06-19","o":159.49,"h":161.63,"l":156.24,"c":159.38,"v":249900},{"d":"2020-06-22","o":159.3,"h":165,"l":158.35,"c":163.72,"v":104000},{"d":"2020-06-23","o":166,"h":168.5,"l":162.58,"c":162.89,"v":159800},{"d":"2020-06-24","o":161.01,"h":162.51,"l":154.87,"c":158.79,"v":115300},{"d":"2020-06-25","o":158.39,"h":161.44,"l":154.18,"c":161.23,"v":133100},{"d":"2020-06-26","o":161.68,"h":164.04,"l":157,"c":157.84,"v":247200},{"d":"2020-06-29","o":158.34,"h":162.74,"l":156.41,"c":160.34,"v":171100},{"d":"2020-06-30","o":160.24,"h":164.31,"l":158.83,"c":162.71,"v":157700},{"d":"2020-07-01","o":163.98,"h":169.91,"l":162.02,"c":167.45,"v":144500},{"d":"2020-07-02","o":170,"h":170.76,"l":162.65,"c":163.56,"v":110300},{"d":"2020-07-06","o":163.43,"h":170.3,"l":163.43,"c":166.4,"v":98100},{"d":"2020-07-07","o":166.38,"h":168.31,"l":160.54,"c":161.19,"v":88300},{"d":"2020-07-08","o":162.54,"h":165.52,"l":161.34,"c":162.71,"v":89100},{"d":"2020-07-09","o":163.3,"h":166.54,"l":158.13,"c":161.12,"v":150200},{"d":"2020-07-10","o":161.19,"h":163.5,"l":158.89,"c":161.28,"v":82000},{"d":"2020-07-13","o":163.66,"h":163.66,"l":149.27,"c":149.38,"v":221400},{"d":"2020-07-14","o":150.7,"h":151.52,"l":141.08,"c":149.87,"v":202800},{"d":"2020-07-15","o":151.72,"h":151.72,"l":146.01,"c":148.93,"v":154200},{"d":"2020-07-16","o":146.49,"h":146.49,"l":142.45,"c":145.84,"v":98000},{"d":"2020-07-17","o":146.05,"h":149.38,"l":145.21,"c":148.43,"v":55000},{"d":"2020-07-20","o":148.12,"h":154.03,"l":148.12,"c":152.77,"v":96300},{"d":"2020-07-21","o":154.05,"h":154.05,"l":144.85,"c":147.22,"v":120000},{"d":"2020-07-22","o":147.74,"h":149,"l":146.02,"c":147.02,"v":65200},{"d":"2020-07-23","o":146.43,"h":148.2,"l":139.74,"c":140.96,"v":92900},{"d":"2020-07-24","o":138.99,"h":142.33,"l":134.73,"c":137.82,"v":58300},{"d":"2020-07-27","o":138.01,"h":141.99,"l":137.12,"c":141.13,"v":64900},{"d":"2020-07-28","o":140.7,"h":140.7,"l":135.75,"c":136.12,"v":79100},{"d":"2020-07-29","o":137.65,"h":141.48,"l":137.58,"c":140.24,"v":86300},{"d":"2020-07-30","o":139.21,"h":140.85,"l":136.16,"c":139.03,"v":79500},{"d":"2020-07-31","o":140.35,"h":140.89,"l":135,"c":139.22,"v":88300},{"d":"2020-08-03","o":137.19,"h":145.59,"l":137.19,"c":145.43,"v":191200},{"d":"2020-08-04","o":146.85,"h":158.97,"l":146.85,"c":155.97,"v":238100},{"d":"2020-08-05","o":155.08,"h":162.92,"l":154.03,"c":162.92,"v":145900},{"d":"2020-08-06","o":164.62,"h":171.36,"l":163.65,"c":170.32,"v":153300},{"d":"2020-08-07","o":168.33,"h":168.33,"l":156.7,"c":158.98,"v":108100},{"d":"2020-08-10","o":158.47,"h":161.78,"l":155.21,"c":158.78,"v":146700},{"d":"2020-08-11","o":156.46,"h":161.77,"l":156.05,"c":156.51,"v":98900},{"d":"2020-08-12","o":158.96,"h":163.74,"l":157.47,"c":160.81,"v":97700},{"d":"2020-08-13","o":161.18,"h":168,"l":161.18,"c":163.18,"v":78600},{"d":"2020-08-14","o":163.19,"h":163.86,"l":159.75,"c":160.96,"v":57500},{"d":"2020-08-17","o":162.38,"h":166.99,"l":161.56,"c":165.49,"v":64500},{"d":"2020-08-18","o":164.43,"h":167.42,"l":162.82,"c":164.73,"v":73500},{"d":"2020-08-19","o":164.83,"h":167.26,"l":162.25,"c":164.58,"v":48400},{"d":"2020-08-20","o":163.95,"h":171.28,"l":163.95,"c":168.02,"v":96600},{"d":"2020-08-21","o":168.43,"h":171.93,"l":165.57,"c":167.15,"v":65000},{"d":"2020-08-24","o":168.99,"h":170.86,"l":166.02,"c":168.59,"v":59500},{"d":"2020-08-25","o":167.8,"h":171.96,"l":167.57,"c":169.77,"v":72600},{"d":"2020-08-26","o":171.34,"h":178.79,"l":171.34,"c":174.73,"v":118400},{"d":"2020-08-27","o":175,"h":178.66,"l":173.61,"c":173.62,"v":62600},{"d":"2020-08-28","o":174.64,"h":176.45,"l":171.68,"c":173.64,"v":79500},{"d":"2020-08-31","o":173.64,"h":174.89,"l":167.21,"c":168.03,"v":207200},{"d":"2020-09-01","o":167.88,"h":174.83,"l":167.01,"c":171.16,"v":151500},{"d":"2020-09-02","o":171.76,"h":171.76,"l":167.06,"c":168.25,"v":114600},{"d":"2020-09-03","o":166.37,"h":166.37,"l":152.18,"c":154.87,"v":250700},{"d":"2020-09-04","o":154,"h":154.05,"l":143.84,"c":151.7,"v":354200},{"d":"2020-09-08","o":144,"h":152.35,"l":141.37,"c":151,"v":167900},{"d":"2020-09-09","o":153.55,"h":155.99,"l":150.89,"c":151.32,"v":161100},{"d":"2020-09-10","o":153.72,"h":154.93,"l":145.53,"c":145.83,"v":106500},{"d":"2020-09-11","o":147.06,"h":147.79,"l":140,"c":143.85,"v":121500},{"d":"2020-09-14","o":144.5,"h":147.71,"l":143.64,"c":146.83,"v":91000},{"d":"2020-09-15","o":149.51,"h":150.46,"l":145.88,"c":147.62,"v":70000},{"d":"2020-09-16","o":150.39,"h":150.39,"l":143.94,"c":144.74,"v":172000},{"d":"2020-09-17","o":141.19,"h":144.92,"l":138.78,"c":144.36,"v":97300},{"d":"2020-09-18","o":145.06,"h":145.57,"l":139.54,"c":142.38,"v":244900},{"d":"2020-09-21","o":139.72,"h":143.28,"l":137.38,"c":140.14,"v":223900},{"d":"2020-09-22","o":141.1,"h":143.47,"l":134.45,"c":142.53,"v":173200},{"d":"2020-09-23","o":142.13,"h":145.1,"l":139.8,"c":140.01,"v":131100},{"d":"2020-09-24","o":139.35,"h":141.44,"l":137.38,"c":140.3,"v":110100},{"d":"2020-09-25","o":140.43,"h":144,"l":138.82,"c":142.8,"v":139800},{"d":"2020-09-28","o":145.72,"h":146.8,"l":141.88,"c":144.07,"v":157500},{"d":"2020-09-29","o":143.95,"h":145.62,"l":139.53,"c":140.11,"v":130400},{"d":"2020-09-30","o":139.86,"h":143.15,"l":138.6,"c":141.81,"v":262500},{"d":"2020-10-01","o":143.19,"h":149.3,"l":141.44,"c":149.26,"v":173500},{"d":"2020-10-02","o":146.51,"h":149.19,"l":145.5,"c":147.56,"v":133600},{"d":"2020-10-05","o":148.27,"h":154.8,"l":148.27,"c":154.34,"v":239600},{"d":"2020-10-06","o":154,"h":160.51,"l":154,"c":157.05,"v":125900},{"d":"2020-10-07","o":157.83,"h":162.14,"l":157.83,"c":159.9,"v":113200},{"d":"2020-10-08","o":162.07,"h":164.63,"l":160.76,"c":161.84,"v":83400},{"d":"2020-10-09","o":162.53,"h":164.59,"l":162.48,"c":164.31,"v":75400},{"d":"2020-10-12","o":165.29,"h":169.69,"l":164.55,"c":166,"v":167900},{"d":"2020-10-13","o":167.12,"h":170.28,"l":167.07,"c":168.62,"v":95200},{"d":"2020-10-14","o":169.87,"h":170.1,"l":164.09,"c":164.26,"v":87600},{"d":"2020-10-15","o":161.3,"h":163.79,"l":157.25,"c":163.57,"v":152600},{"d":"2020-10-16","o":164.05,"h":166.6,"l":162.3,"c":162.58,"v":65400},{"d":"2020-10-19","o":163.23,"h":163.98,"l":157.49,"c":159,"v":119600},{"d":"2020-10-20","o":159,"h":160.97,"l":157.81,"c":158.85,"v":75500},{"d":"2020-10-21","o":159.29,"h":160.99,"l":156.81,"c":157.43,"v":70400},{"d":"2020-10-22","o":158.1,"h":158.24,"l":149.79,"c":150.19,"v":106600},{"d":"2020-10-23","o":150.19,"h":153.49,"l":146.96,"c":153,"v":89600},{"d":"2020-10-26","o":150.51,"h":154.4,"l":150.51,"c":154,"v":133300},{"d":"2020-10-27","o":155.18,"h":158.19,"l":153.7,"c":157.51,"v":90500},{"d":"2020-10-28","o":153.77,"h":155.47,"l":145.31,"c":145.83,"v":108700},{"d":"2020-10-29","o":145.31,"h":148.53,"l":144.24,"c":146.73,"v":72500},{"d":"2020-10-30","o":145.2,"h":145.2,"l":140,"c":142.87,"v":102500},{"d":"2020-11-02","o":143.94,"h":145.37,"l":139.99,"c":142.35,"v":120100},{"d":"2020-11-03","o":144.5,"h":152.26,"l":144.28,"c":151.88,"v":115600},{"d":"2020-11-04","o":156,"h":159.57,"l":155.27,"c":157,"v":85700},{"d":"2020-11-05","o":159.52,"h":163.35,"l":158.5,"c":162.06,"v":55500},{"d":"2020-11-06","o":162.55,"h":166.1,"l":158.78,"c":163.87,"v":103800},{"d":"2020-11-09","o":165.1,"h":169.12,"l":147.11,"c":147.3,"v":272200},{"d":"2020-11-10","o":147.15,"h":152.88,"l":137.79,"c":152.19,"v":374700},{"d":"2020-11-11","o":152.72,"h":156.57,"l":143.65,"c":149.86,"v":142600},{"d":"2020-11-12","o":150.56,"h":151.97,"l":144.14,"c":144.91,"v":95600},{"d":"2020-11-13","o":146.53,"h":148.25,"l":141.65,"c":144.56,"v":94500},{"d":"2020-11-16","o":145.64,"h":148.67,"l":143.5,"c":145.04,"v":104900},{"d":"2020-11-17","o":144,"h":148.28,"l":143.66,"c":147.72,"v":110200},{"d":"2020-11-18","o":147.52,"h":149.29,"l":142,"c":142.7,"v":124100},{"d":"2020-11-19","o":143.13,"h":149.85,"l":142.85,"c":149.44,"v":137100},{"d":"2020-11-20","o":148.72,"h":153.26,"l":147.52,"c":151.08,"v":147300},{"d":"2020-11-23","o":152.21,"h":152.35,"l":145.4,"c":145.51,"v":101500},{"d":"2020-11-24","o":146,"h":149.87,"l":143.79,"c":144.22,"v":91800},{"d":"2020-11-25","o":144.62,"h":150.37,"l":142.85,"c":149.4,"v":119400},{"d":"2020-11-27","o":149.91,"h":157,"l":148.51,"c":155.8,"v":115200},{"d":"2020-11-30","o":157.36,"h":163.2,"l":155.97,"c":162.93,"v":286700},{"d":"2020-12-01","o":162.88,"h":162.98,"l":158.14,"c":158.23,"v":201100},{"d":"2020-12-02","o":156.17,"h":159.45,"l":155.55,"c":158.93,"v":86300},{"d":"2020-12-03","o":158.93,"h":162.85,"l":158.93,"c":161.23,"v":70900},{"d":"2020-12-04","o":161.27,"h":164.06,"l":161.27,"c":163.78,"v":81800},{"d":"2020-12-07","o":163.16,"h":169.31,"l":163.16,"c":169.11,"v":120700},{"d":"2020-12-08","o":169.95,"h":169.97,"l":165.24,"c":168.55,"v":105500},{"d":"2020-12-09","o":169.41,"h":171.98,"l":165.9,"c":167.61,"v":118700},{"d":"2020-12-10","o":166.15,"h":172.89,"l":165.71,"c":172.81,"v":140600},{"d":"2020-12-11","o":170.97,"h":172.62,"l":166.87,"c":168.96,"v":120300},{"d":"2020-12-14","o":163.2,"h":173.67,"l":163.12,"c":171.28,"v":208400},{"d":"2020-12-15","o":173.46,"h":178.35,"l":170.23,"c":172,"v":229700},{"d":"2020-12-16","o":173.85,"h":174.45,"l":170.06,"c":171.41,"v":149600},{"d":"2020-12-17","o":172.03,"h":175.46,"l":172,"c":172.6,"v":179700},{"d":"2020-12-18","o":174.39,"h":176.02,"l":172.03,"c":172.83,"v":391600},{"d":"2020-12-21","o":177.82,"h":177.98,"l":166.04,"c":167.29,"v":254500},{"d":"2020-12-22","o":169.79,"h":183.03,"l":168.54,"c":182.46,"v":439900},{"d":"2020-12-23","o":183.58,"h":186.23,"l":180.47,"c":182.42,"v":121400},{"d":"2020-12-24","o":183.16,"h":184.33,"l":178.43,"c":180.61,"v":48500},{"d":"2020-12-28","o":184,"h":184.62,"l":179.4,"c":184.32,"v":107600},{"d":"2020-12-29","o":186,"h":186.59,"l":180.3,"c":180.89,"v":136900},{"d":"2020-12-30","o":180.46,"h":182.8,"l":177.99,"c":179.3,"v":100100},{"d":"2020-12-31","o":179.21,"h":180.65,"l":176.4,"c":180.04,"v":77100},{"d":"2021-01-04","o":180.04,"h":181.53,"l":174.46,"c":177.05,"v":102600},{"d":"2021-01-05","o":177.07,"h":179.59,"l":176.11,"c":178.43,"v":77100},{"d":"2021-01-06","o":176.43,"h":180.5,"l":171.46,"c":174.58,"v":140900},{"d":"2021-01-07","o":175.43,"h":179.6,"l":174.58,"c":174.91,"v":87100},{"d":"2021-01-08","o":176.28,"h":180.12,"l":173.08,"c":173.23,"v":84300},{"d":"2021-01-11","o":170.05,"h":170.38,"l":159.46,"c":160.25,"v":235500},{"d":"2021-01-12","o":161.5,"h":161.92,"l":154.18,"c":157.52,"v":149300},{"d":"2021-01-13","o":158.04,"h":159.18,"l":151.73,"c":152.52,"v":141800},{"d":"2021-01-14","o":152.8,"h":157.86,"l":152.8,"c":153.71,"v":112500},{"d":"2021-01-15","o":153,"h":156.17,"l":151.13,"c":152.92,"v":97100},{"d":"2021-01-19","o":153.6,"h":158.97,"l":152.71,"c":154.58,"v":152000},{"d":"2021-01-20","o":157.74,"h":162.03,"l":156.62,"c":157.79,"v":169100},{"d":"2021-01-21","o":157.59,"h":158.58,"l":155,"c":155.47,"v":82300},{"d":"2021-01-22","o":155,"h":158.01,"l":155,"c":157,"v":107900},{"d":"2021-01-25","o":157.39,"h":160.5,"l":155.56,"c":156.1,"v":379100},{"d":"2021-01-26","o":153.74,"h":156.08,"l":150.58,"c":155.63,"v":461700},{"d":"2021-01-27","o":153.01,"h":167.14,"l":152,"c":163.01,"v":253800},{"d":"2021-01-28","o":162.5,"h":165.87,"l":156.12,"c":157.3,"v":121500},{"d":"2021-01-29","o":159.41,"h":162.57,"l":152.31,"c":152.81,"v":127900},{"d":"2021-02-01","o":152.84,"h":158,"l":152.84,"c":156.09,"v":117800},{"d":"2021-02-02","o":156.81,"h":160.2,"l":156,"c":158.9,"v":117700},{"d":"2021-02-03","o":157.72,"h":158.1,"l":151.8,"c":157.57,"v":152700},{"d":"2021-02-04","o":159.34,"h":162.55,"l":157.2,"c":161.07,"v":187300},{"d":"2021-02-05","o":162.61,"h":163.24,"l":156.2,"c":157.76,"v":84700},{"d":"2021-02-08","o":157.87,"h":167.22,"l":157.87,"c":167,"v":183600},{"d":"2021-02-09","o":166.08,"h":174.03,"l":164.76,"c":173.66,"v":145100},{"d":"2021-02-10","o":174.99,"h":180.06,"l":174.99,"c":179.18,"v":186400},{"d":"2021-02-11","o":179.18,"h":182.53,"l":177.99,"c":181.21,"v":210700},{"d":"2021-02-12","o":182.01,"h":185.44,"l":180.94,"c":181.5,"v":117800},{"d":"2021-02-16","o":180,"h":181.45,"l":167.67,"c":168.5,"v":159200},{"d":"2021-02-17","o":168.25,"h":176.01,"l":167.93,"c":172.16,"v":164900},{"d":"2021-02-18","o":170.33,"h":171.82,"l":166.23,"c":170.86,"v":96000},{"d":"2021-02-19","o":170.27,"h":177.08,"l":170.27,"c":174.15,"v":203800},{"d":"2021-02-22","o":170.89,"h":171.18,"l":160.73,"c":161.83,"v":101300},{"d":"2021-02-23","o":157.99,"h":162.43,"l":151.51,"c":162.11,"v":314600},{"d":"2021-02-24","o":161.24,"h":170.69,"l":160,"c":170.51,"v":185000},{"d":"2021-02-25","o":170.36,"h":172.01,"l":165.07,"c":166.24,"v":186400},{"d":"2021-02-26","o":167.66,"h":168.24,"l":158.78,"c":164.02,"v":137400},{"d":"2021-03-01","o":166.69,"h":169.92,"l":160.16,"c":161.97,"v":257300},{"d":"2021-03-02","o":153.36,"h":154,"l":134.25,"c":134.82,"v":917300},{"d":"2021-03-03","o":130.51,"h":134,"l":128.82,"c":132.05,"v":390000},{"d":"2021-03-04","o":130,"h":135.18,"l":127,"c":132.23,"v":338900},{"d":"2021-03-05","o":133.05,"h":138.86,"l":125,"c":138.68,"v":379800},{"d":"2021-03-08","o":137.7,"h":143.54,"l":134.58,"c":138.07,"v":330500},{"d":"2021-03-09","o":141.37,"h":147.34,"l":141.07,"c":143.93,"v":289000},{"d":"2021-03-10","o":146.93,"h":148.95,"l":141.09,"c":141.46,"v":214600},{"d":"2021-03-11","o":142.81,"h":146.11,"l":141.22,"c":143.71,"v":164100},{"d":"2021-03-12","o":142.9,"h":142.92,"l":138.35,"c":139.43,"v":128700},{"d":"2021-03-15","o":137.23,"h":142.72,"l":137.23,"c":142.23,"v":112900},{"d":"2021-03-16","o":143.56,"h":145.78,"l":138.62,"c":141.06,"v":121400},{"d":"2021-03-17","o":140.76,"h":143.57,"l":136.61,"c":142.4,"v":152100},{"d":"2021-03-18","o":140.27,"h":140.27,"l":133.86,"c":135.32,"v":189000},{"d":"2021-03-19","o":135.17,"h":137.9,"l":135,"c":136.21,"v":342600},{"d":"2021-03-22","o":136.6,"h":143.23,"l":136.6,"c":141.29,"v":103800},{"d":"2021-03-23","o":142.17,"h":143.24,"l":140.08,"c":141.6,"v":88500},{"d":"2021-03-24","o":142.97,"h":142.97,"l":137.23,"c":137.42,"v":115100},{"d":"2021-03-25","o":137.13,"h":139.94,"l":135.09,"c":139.45,"v":100300},{"d":"2021-03-26","o":140.01,"h":142.21,"l":136.84,"c":140.67,"v":72300},{"d":"2021-03-29","o":140.81,"h":141.51,"l":135.32,"c":137.72,"v":70400},{"d":"2021-03-30","o":137.61,"h":139.9,"l":133.99,"c":138.29,"v":75600},{"d":"2021-03-31","o":140.02,"h":143.53,"l":140.02,"c":141.41,"v":149300},{"d":"2021-04-01","o":142.5,"h":146.87,"l":141.47,"c":143,"v":159700},{"d":"2021-04-05","o":144,"h":144.02,"l":139.43,"c":142.91,"v":86000},{"d":"2021-04-06","o":141.95,"h":145.84,"l":140.9,"c":142.79,"v":97000},{"d":"2021-04-07","o":142.4,"h":143.49,"l":140.36,"c":141.99,"v":87400},{"d":"2021-04-08","o":144.05,"h":145.18,"l":141.36,"c":143.01,"v":490600},{"d":"2021-04-09","o":141.89,"h":144.26,"l":138.09,"c":142.47,"v":144800},{"d":"2021-04-12","o":142.55,"h":143.18,"l":138.47,"c":142.5,"v":127800},{"d":"2021-04-13","o":143,"h":145.44,"l":142.36,"c":144,"v":121900},{"d":"2021-04-14","o":144.3,"h":148.1,"l":142.54,"c":144.81,"v":134500},{"d":"2021-04-15","o":146.48,"h":148.59,"l":144.87,"c":146.7,"v":103800},{"d":"2021-04-16","o":147.43,"h":147.43,"l":144.25,"c":146.26,"v":122800},{"d":"2021-04-19","o":145.41,"h":145.96,"l":142.22,"c":145.06,"v":67000},{"d":"2021-04-20","o":145.23,"h":148.55,"l":144.46,"c":146.44,"v":120800},{"d":"2021-04-21","o":146,"h":148.59,"l":144.32,"c":147.08,"v":194400},{"d":"2021-04-22","o":147.71,"h":149.76,"l":145.5,"c":147.71,"v":73400},{"d":"2021-04-23","o":148.43,"h":148.43,"l":145.45,"c":147.18,"v":81600},{"d":"2021-04-26","o":147.86,"h":148.24,"l":146.43,"c":146.83,"v":74800},{"d":"2021-04-27","o":147.78,"h":148.8,"l":145,"c":148.65,"v":105300},{"d":"2021-04-28","o":148.02,"h":149.81,"l":146.01,"c":149.13,"v":61100},{"d":"2021-04-29","o":149.81,"h":149.81,"l":145.89,"c":146.92,"v":120800},{"d":"2021-04-30","o":146.49,"h":146.77,"l":143.51,"c":144.63,"v":156900},{"d":"2021-05-03","o":144.8,"h":146.52,"l":142.07,"c":142.92,"v":143500},{"d":"2021-05-04","o":141.54,"h":143.74,"l":133,"c":133.91,"v":140300},{"d":"2021-05-05","o":134.76,"h":135.33,"l":128.53,"c":130.46,"v":115500},{"d":"2021-05-06","o":130.64,"h":132.09,"l":124.58,"c":130.82,"v":136400},{"d":"2021-05-07","o":132.74,"h":134.99,"l":129.52,"c":130.24,"v":138200},{"d":"2021-05-10","o":130.23,"h":131.94,"l":126.85,"c":127.36,"v":218000},{"d":"2021-05-11","o":119,"h":129.05,"l":110.22,"c":124.3,"v":451100},{"d":"2021-05-12","o":122.67,"h":125.44,"l":119.9,"c":123.17,"v":254900},{"d":"2021-05-13","o":124.49,"h":128.07,"l":122.85,"c":124.02,"v":216800},{"d":"2021-05-14","o":124.28,"h":129.33,"l":124.03,"c":127.68,"v":101200},{"d":"2021-05-17","o":126.08,"h":127.07,"l":124.18,"c":126.25,"v":63200},{"d":"2021-05-18","o":126.84,"h":130.57,"l":124.93,"c":125.15,"v":110600},{"d":"2021-05-19","o":124,"h":129.38,"l":122.39,"c":128.5,"v":105200},{"d":"2021-05-20","o":128.23,"h":131.15,"l":127.02,"c":130.16,"v":281100},{"d":"2021-05-21","o":132.66,"h":133.74,"l":129.47,"c":131.49,"v":166800},{"d":"2021-05-24","o":132.02,"h":134.98,"l":132.02,"c":133.98,"v":65200},{"d":"2021-05-25","o":134.67,"h":138.05,"l":134,"c":136.58,"v":154600},{"d":"2021-05-26","o":136.54,"h":138.92,"l":133.53,"c":134.35,"v":92300},{"d":"2021-05-27","o":134.23,"h":136.11,"l":131.03,"c":133.18,"v":90500},{"d":"2021-05-28","o":134.01,"h":136.72,"l":134.01,"c":134.89,"v":62800},{"d":"2021-06-01","o":134.6,"h":136.27,"l":130.59,"c":135.11,"v":90400},{"d":"2021-06-02","o":135.09,"h":136.66,"l":134.06,"c":134.92,"v":75800},{"d":"2021-06-03","o":133.99,"h":134.68,"l":131.99,"c":133.65,"v":70000},{"d":"2021-06-04","o":134.59,"h":137.13,"l":133.65,"c":134.12,"v":54100},{"d":"2021-06-07","o":133.36,"h":136.47,"l":133.36,"c":136.24,"v":78800},{"d":"2021-06-08","o":137.3,"h":140.53,"l":135.81,"c":140.31,"v":80400},{"d":"2021-06-09","o":140.75,"h":142.4,"l":138.2,"c":138.58,"v":75500},{"d":"2021-06-10","o":138.62,"h":141.37,"l":138.62,"c":140.42,"v":61100},{"d":"2021-06-11","o":140.83,"h":143.28,"l":140.57,"c":143.27,"v":77000},{"d":"2021-06-14","o":142.66,"h":145.48,"l":141.26,"c":141.84,"v":125100},{"d":"2021-06-15","o":140.65,"h":141.47,"l":132.27,"c":133.12,"v":182300},{"d":"2021-06-16","o":133.8,"h":137.37,"l":132.93,"c":135.98,"v":76800},{"d":"2021-06-17","o":135.01,"h":141.51,"l":135.01,"c":141.04,"v":176600},{"d":"2021-06-18","o":140.3,"h":143.07,"l":138.68,"c":140.48,"v":248700},{"d":"2021-06-21","o":139.96,"h":145.02,"l":138.51,"c":143.75,"v":153000},{"d":"2021-06-22","o":143.75,"h":147.58,"l":143.75,"c":147.23,"v":91500},{"d":"2021-06-23","o":146.83,"h":148.53,"l":146.61,"c":147.45,"v":90300},{"d":"2021-06-24","o":147.9,"h":150.78,"l":145.36,"c":147.09,"v":92600},{"d":"2021-06-25","o":147.95,"h":148.87,"l":144.25,"c":144.91,"v":353300},{"d":"2021-06-28","o":145.82,"h":148.76,"l":142.29,"c":144.33,"v":111500},{"d":"2021-06-29","o":144.86,"h":145,"l":142.74,"c":142.96,"v":87400},{"d":"2021-06-30","o":142.8,"h":143.21,"l":140.25,"c":141.2,"v":72200},{"d":"2021-07-01","o":140.61,"h":143.61,"l":140.16,"c":141.02,"v":79000},{"d":"2021-07-02","o":142.58,"h":143.54,"l":139.77,"c":139.78,"v":80900},{"d":"2021-07-06","o":138.75,"h":141.99,"l":138.52,"c":141.04,"v":146700},{"d":"2021-07-07","o":141.97,"h":142.84,"l":136.25,"c":136.47,"v":126100},{"d":"2021-07-08","o":134.49,"h":134.52,"l":131.39,"c":133.65,"v":93600},{"d":"2021-07-09","o":133.44,"h":135.57,"l":132.54,"c":135.14,"v":77400},{"d":"2021-07-12","o":135.47,"h":135.99,"l":133.17,"c":133.75,"v":98600},{"d":"2021-07-13","o":133,"h":136.87,"l":132.83,"c":133.39,"v":80500},{"d":"2021-07-14","o":134.7,"h":135.31,"l":132.57,"c":135,"v":104700},{"d":"2021-07-15","o":135.19,"h":138.1,"l":131.76,"c":134.73,"v":107300},{"d":"2021-07-16","o":135.96,"h":137.2,"l":134.11,"c":134.76,"v":74100},{"d":"2021-07-19","o":133.19,"h":137.12,"l":132.1,"c":135.81,"v":61100},{"d":"2021-07-20","o":136.68,"h":142.36,"l":136.1,"c":139.76,"v":127600},{"d":"2021-07-21","o":138.96,"h":141.93,"l":138.58,"c":141.93,"v":61700},{"d":"2021-07-22","o":141.42,"h":143.42,"l":139.59,"c":139.82,"v":55600},{"d":"2021-07-23","o":140.58,"h":142.67,"l":139.68,"c":141.81,"v":43100},{"d":"2021-07-26","o":142.45,"h":142.45,"l":138.24,"c":138.38,"v":93500},{"d":"2021-07-27","o":138.08,"h":139.15,"l":133.36,"c":134.4,"v":91600},{"d":"2021-07-28","o":135.43,"h":139.81,"l":135.32,"c":139.45,"v":41400},{"d":"2021-07-29","o":139.53,"h":144.45,"l":139.53,"c":143.05,"v":71400},{"d":"2021-07-30","o":141.83,"h":145.24,"l":141.04,"c":141.6,"v":71700},{"d":"2021-08-02","o":143.01,"h":144.71,"l":140.67,"c":140.85,"v":48600},{"d":"2021-08-03","o":140.37,"h":144.44,"l":137.11,"c":138.56,"v":63000},{"d":"2021-08-04","o":137.99,"h":141.75,"l":137.89,"c":140.45,"v":61700},{"d":"2021-08-05","o":140.62,"h":142.7,"l":139.68,"c":140.93,"v":50300},{"d":"2021-08-06","o":140.4,"h":142.11,"l":136.39,"c":138.78,"v":69900},{"d":"2021-08-09","o":138.25,"h":139.74,"l":136.42,"c":136.9,"v":78300},{"d":"2021-08-10","o":132,"h":135,"l":123.82,"c":129.39,"v":344700},{"d":"2021-08-11","o":129.46,"h":133.86,"l":128.33,"c":133.17,"v":111100},{"d":"2021-08-12","o":134.22,"h":135.28,"l":128.43,"c":134.76,"v":98200},{"d":"2021-08-13","o":135.17,"h":136.02,"l":131.87,"c":132.5,"v":66100},{"d":"2021-08-16","o":131.34,"h":132.97,"l":128.39,"c":132.29,"v":101400},{"d":"2021-08-17","o":131.71,"h":133.82,"l":126.46,"c":126.59,"v":202500},{"d":"2021-08-18","o":127.29,"h":127.92,"l":124.56,"c":124.97,"v":115200},{"d":"2021-08-19","o":124.58,"h":126.43,"l":123.5,"c":124.22,"v":103500},{"d":"2021-08-20","o":125.15,"h":126.77,"l":124.6,"c":125.19,"v":213700},{"d":"2021-08-23","o":125.26,"h":127.2,"l":123.69,"c":126.07,"v":234400},{"d":"2021-08-24","o":126.78,"h":127.62,"l":124.72,"c":124.98,"v":256100},{"d":"2021-08-25","o":124.63,"h":125.07,"l":122.65,"c":124.01,"v":123500},{"d":"2021-08-26","o":123.9,"h":124.5,"l":122.03,"c":122.03,"v":109000},{"d":"2021-08-27","o":121.84,"h":123.79,"l":121.07,"c":122.35,"v":142500},{"d":"2021-08-30","o":122.24,"h":123.35,"l":119.15,"c":120.24,"v":139900},{"d":"2021-08-31","o":119.94,"h":120.04,"l":117.33,"c":118.1,"v":197500},{"d":"2021-09-01","o":118.78,"h":122.9,"l":118.73,"c":122.08,"v":226900},{"d":"2021-09-02","o":122.4,"h":124.58,"l":121.46,"c":121.68,"v":94200},{"d":"2021-09-03","o":121.27,"h":123.63,"l":120.41,"c":123.6,"v":73100},{"d":"2021-09-07","o":123.77,"h":123.91,"l":121.19,"c":121.33,"v":76600},{"d":"2021-09-08","o":121.42,"h":123.37,"l":119.25,"c":123.33,"v":78300},{"d":"2021-09-09","o":123.64,"h":127.64,"l":123.41,"c":126.69,"v":113500},{"d":"2021-09-10","o":126.42,"h":127.91,"l":122.12,"c":122.22,"v":70100},{"d":"2021-09-13","o":122,"h":125.59,"l":120.46,"c":124.44,"v":93700},{"d":"2021-09-14","o":124.33,"h":124.88,"l":121.79,"c":122.01,"v":68900},{"d":"2021-09-15","o":121.99,"h":122.2,"l":118.7,"c":120.78,"v":112500},{"d":"2021-09-16","o":119.54,"h":124.28,"l":119.54,"c":123.8,"v":91800},{"d":"2021-09-17","o":124.9,"h":126.62,"l":121.31,"c":122.82,"v":271200},{"d":"2021-09-20","o":119.96,"h":123.57,"l":117.68,"c":119.86,"v":85200},{"d":"2021-09-21","o":121.62,"h":122.57,"l":118.88,"c":120.06,"v":75500},{"d":"2021-09-22","o":120.2,"h":122.86,"l":119.03,"c":119.04,"v":143700},{"d":"2021-09-23","o":120.3,"h":122.85,"l":117.39,"c":122.59,"v":88800},{"d":"2021-09-24","o":121.86,"h":125.08,"l":121.1,"c":124.21,"v":82700},{"d":"2021-09-27","o":123.54,"h":123.82,"l":120.59,"c":122.99,"v":70000},{"d":"2021-09-28","o":121.72,"h":121.72,"l":117.9,"c":118.3,"v":51900},{"d":"2021-09-29","o":118.47,"h":121.47,"l":117.42,"c":120.56,"v":83300},{"d":"2021-09-30","o":121.4,"h":122.51,"l":119.98,"c":120.4,"v":79900},{"d":"2021-10-01","o":120.2,"h":125.88,"l":118.59,"c":125.87,"v":117800},{"d":"2021-10-04","o":125.76,"h":125.76,"l":121.17,"c":123.62,"v":111600},{"d":"2021-10-05","o":124.25,"h":127.89,"l":124.25,"c":127.34,"v":110800},{"d":"2021-10-06","o":126.34,"h":129.59,"l":124.37,"c":126.85,"v":83700},{"d":"2021-10-07","o":128.29,"h":132.03,"l":127.11,"c":127.85,"v":105600},{"d":"2021-10-08","o":128.15,"h":131.17,"l":127.5,"c":128.62,"v":127800},{"d":"2021-10-11","o":127.76,"h":131.32,"l":125.23,"c":125.38,"v":64100},{"d":"2021-10-12","o":126.5,"h":129.79,"l":124.22,"c":124.82,"v":85600},{"d":"2021-10-13","o":125.41,"h":126.87,"l":125.36,"c":126.17,"v":69800},{"d":"2021-10-14","o":127.77,"h":130.66,"l":127.21,"c":130.15,"v":51300},{"d":"2021-10-15","o":131.54,"h":131.54,"l":129,"c":129.52,"v":67700},{"d":"2021-10-18","o":128.63,"h":132.07,"l":126.93,"c":131.75,"v":80700},{"d":"2021-10-19","o":132.46,"h":133.51,"l":130.99,"c":131.51,"v":51400},{"d":"2021-10-20","o":131.87,"h":132.1,"l":129.64,"c":131.13,"v":35700},{"d":"2021-10-21","o":130.18,"h":133.97,"l":128.99,"c":133.58,"v":58200},{"d":"2021-10-22","o":133.58,"h":135.19,"l":132.41,"c":132.96,"v":45800},{"d":"2021-10-25","o":133.15,"h":134.24,"l":131.96,"c":132.42,"v":53900},{"d":"2021-10-26","o":133.59,"h":133.82,"l":131.25,"c":132.17,"v":57300},{"d":"2021-10-27","o":132.01,"h":132.89,"l":129.32,"c":129.76,"v":67800},{"d":"2021-10-28","o":130.05,"h":133.24,"l":130.05,"c":133.05,"v":57500},{"d":"2021-10-29","o":132.35,"h":133.93,"l":130.63,"c":131.69,"v":74800},{"d":"2021-11-01","o":132.4,"h":136.96,"l":131.7,"c":136.35,"v":89000},{"d":"2021-11-02","o":136.18,"h":136.35,"l":132.09,"c":132.27,"v":90700},{"d":"2021-11-03","o":132.11,"h":136.07,"l":130.65,"c":134.63,"v":91400},{"d":"2021-11-04","o":135.56,"h":138.98,"l":134.52,"c":136.66,"v":97100},{"d":"2021-11-05","o":138.69,"h":138.98,"l":134.07,"c":135.01,"v":113700},{"d":"2021-11-08","o":135.86,"h":136.2,"l":133.47,"c":134,"v":127200},{"d":"2021-11-09","o":134,"h":139.99,"l":130,"c":132.2,"v":206100},{"d":"2021-11-10","o":130.7,"h":138.69,"l":130.43,"c":133.65,"v":158700},{"d":"2021-11-11","o":134.3,"h":135.84,"l":130.15,"c":130.58,"v":107300},{"d":"2021-11-12","o":131.4,"h":132,"l":125.57,"c":127.23,"v":106500},{"d":"2021-11-15","o":127.1,"h":127.83,"l":125.19,"c":127.53,"v":80900},{"d":"2021-11-16","o":126.78,"h":130.64,"l":125.81,"c":130.44,"v":70700},{"d":"2021-11-17","o":129.83,"h":130.62,"l":124.71,"c":125.22,"v":77300},{"d":"2021-11-18","o":125.29,"h":125.66,"l":123.34,"c":123.84,"v":129600},{"d":"2021-11-19","o":124,"h":127.65,"l":123.6,"c":124,"v":100400},{"d":"2021-11-22","o":124.39,"h":127.03,"l":120.09,"c":124.6,"v":159200},{"d":"2021-11-23","o":124.94,"h":125.86,"l":121.41,"c":123.56,"v":120900},{"d":"2021-11-24","o":122.37,"h":126.17,"l":121.45,"c":124.7,"v":123000},{"d":"2021-11-26","o":121.52,"h":124.67,"l":120.41,"c":120.41,"v":70500},{"d":"2021-11-29","o":122.25,"h":122.99,"l":119.7,"c":121.47,"v":72400},{"d":"2021-11-30","o":119.72,"h":123.7,"l":118,"c":120.49,"v":128800},{"d":"2021-12-01","o":122.38,"h":122.54,"l":115.72,"c":115.72,"v":90400},{"d":"2021-12-02","o":116.11,"h":119.8,"l":115,"c":118.93,"v":68100},{"d":"2021-12-03","o":119.21,"h":120.82,"l":115.3,"c":116.74,"v":76800},{"d":"2021-12-06","o":116.27,"h":120.2,"l":115.66,"c":120.16,"v":86800},{"d":"2021-12-07","o":122.35,"h":127.67,"l":122.35,"c":127.36,"v":105100},{"d":"2021-12-08","o":126.95,"h":129.38,"l":125.72,"c":127.19,"v":86700},{"d":"2021-12-09","o":125.87,"h":126.85,"l":122.33,"c":122.98,"v":60300},{"d":"2021-12-10","o":123.19,"h":125.58,"l":121.28,"c":122.03,"v":51300},{"d":"2021-12-13","o":121.61,"h":124.92,"l":120.23,"c":123.9,"v":85500},{"d":"2021-12-14","o":122.44,"h":124.5,"l":119.01,"c":123.57,"v":104800},{"d":"2021-12-15","o":123.65,"h":124.01,"l":118.43,"c":120.33,"v":147900},{"d":"2021-12-16","o":121.23,"h":121.23,"l":114.98,"c":116.37,"v":182000},{"d":"2021-12-17","o":116.66,"h":124.34,"l":114.44,"c":122.1,"v":315600},{"d":"2021-12-20","o":120.37,"h":124.26,"l":120.22,"c":123.03,"v":131100},{"d":"2021-12-21","o":122.21,"h":126.4,"l":121.3,"c":126.23,"v":115600},{"d":"2021-12-22","o":125.53,"h":127.41,"l":123.16,"c":125.15,"v":56900},{"d":"2021-12-23","o":125.03,"h":128.86,"l":124.92,"c":127.41,"v":61900},{"d":"2021-12-27","o":127.33,"h":127.33,"l":123.68,"c":124.71,"v":53100},{"d":"2021-12-28","o":124.72,"h":124.96,"l":120.97,"c":124.14,"v":46400},{"d":"2021-12-29","o":124.33,"h":124.33,"l":121.3,"c":122.73,"v":38400},{"d":"2021-12-30","o":122.87,"h":125.47,"l":122.72,"c":123.07,"v":34400},{"d":"2021-12-31","o":123.04,"h":123.95,"l":120.66,"c":121.06,"v":46100},{"d":"2022-01-03","o":121.12,"h":123.12,"l":118.26,"c":122.81,"v":67100},{"d":"2022-01-04","o":122.53,"h":122.69,"l":117.78,"c":120.76,"v":192900},{"d":"2022-01-05","o":120.7,"h":124.88,"l":118.02,"c":118.82,"v":128600},{"d":"2022-01-06","o":118.32,"h":118.94,"l":114.55,"c":117.4,"v":111700},{"d":"2022-01-07","o":116.91,"h":119.99,"l":114.3,"c":118.78,"v":103200},{"d":"2022-01-10","o":116.64,"h":122.63,"l":115.09,"c":122.19,"v":109100},{"d":"2022-01-11","o":122.65,"h":125.6,"l":122.17,"c":124.07,"v":94500},{"d":"2022-01-12","o":123.72,"h":124.61,"l":120.97,"c":121.14,"v":88200},{"d":"2022-01-13","o":120.98,"h":121.22,"l":116.11,"c":116.33,"v":116100},{"d":"2022-01-14","o":116.28,"h":116.7,"l":112.21,"c":115.01,"v":134400},{"d":"2022-01-18","o":113.04,"h":114.29,"l":112.15,"c":112.59,"v":81500},{"d":"2022-01-19","o":112.5,"h":115.62,"l":110.81,"c":110.84,"v":64300},{"d":"2022-01-20","o":111.13,"h":114.98,"l":109.34,"c":109.34,"v":125600},{"d":"2022-01-21","o":108.24,"h":112.67,"l":107.68,"c":110.63,"v":143300},{"d":"2022-01-24","o":109.01,"h":118.24,"l":108.25,"c":118.08,"v":169400},{"d":"2022-01-25","o":116.2,"h":117.22,"l":110.75,"c":112.09,"v":164300},{"d":"2022-01-26","o":113.19,"h":115.97,"l":110.29,"c":111.15,"v":140100},{"d":"2022-01-27","o":112.57,"h":114.53,"l":108.89,"c":108.98,"v":74500},{"d":"2022-01-28","o":108.62,"h":111.53,"l":106.88,"c":111.53,"v":143600},{"d":"2022-01-31","o":111.97,"h":116.75,"l":111.97,"c":115.26,"v":148200},{"d":"2022-02-01","o":115.97,"h":117.42,"l":112.51,"c":116.77,"v":153300},{"d":"2022-02-02","o":116.82,"h":117.84,"l":114.9,"c":116.13,"v":130300},{"d":"2022-02-03","o":114.24,"h":116.75,"l":111.38,"c":111.61,"v":79500},{"d":"2022-02-04","o":112.37,"h":116.58,"l":111.61,"c":115.46,"v":69600},{"d":"2022-02-07","o":115,"h":118.97,"l":114.82,"c":116.42,"v":73600},{"d":"2022-02-08","o":118.52,"h":122.17,"l":116.85,"c":120.78,"v":110000},{"d":"2022-02-09","o":121.95,"h":125,"l":120.91,"c":124.99,"v":88200},{"d":"2022-02-10","o":122.24,"h":124.54,"l":119.84,"c":121.08,"v":92100},{"d":"2022-02-11","o":121.58,"h":123.78,"l":118.62,"c":119.69,"v":64300},{"d":"2022-02-14","o":119.87,"h":121.14,"l":117.06,"c":118.71,"v":85200},{"d":"2022-02-15","o":121.15,"h":121.83,"l":118.88,"c":121.08,"v":89100},{"d":"2022-02-16","o":120.48,"h":120.48,"l":117.17,"c":119.08,"v":83600},{"d":"2022-02-17","o":117.81,"h":117.81,"l":113.21,"c":113.77,"v":119900},{"d":"2022-02-18","o":113.98,"h":115.66,"l":112.62,"c":113.37,"v":302000},{"d":"2022-02-22","o":112.42,"h":114.72,"l":110.88,"c":111.7,"v":95100},{"d":"2022-02-23","o":112.81,"h":112.81,"l":107.28,"c":107.29,"v":102100},{"d":"2022-02-24","o":103.63,"h":113.02,"l":103.63,"c":112.63,"v":141200},{"d":"2022-02-25","o":113.53,"h":114.68,"l":108.98,"c":112.98,"v":126400},{"d":"2022-02-28","o":111.43,"h":113.89,"l":109.61,"c":113.14,"v":162500},{"d":"2022-03-01","o":113.5,"h":119.43,"l":113.5,"c":116.32,"v":238200},{"d":"2022-03-02","o":117.37,"h":118.14,"l":113.89,"c":117.8,"v":103200},{"d":"2022-03-03","o":117.68,"h":118,"l":114.09,"c":115.43,"v":110900},{"d":"2022-03-04","o":115.25,"h":115.25,"l":111.01,"c":114.47,"v":91000},{"d":"2022-03-07","o":114.72,"h":117,"l":111.74,"c":114.88,"v":131900},{"d":"2022-03-08","o":114.63,"h":117.51,"l":110.52,"c":114.68,"v":96600},{"d":"2022-03-09","o":116.77,"h":123.45,"l":115.93,"c":120.13,"v":153700},{"d":"2022-03-10","o":118.07,"h":119.48,"l":114.92,"c":117.17,"v":71500},{"d":"2022-03-11","o":118.33,"h":118.33,"l":114.29,"c":114.86,"v":49200},{"d":"2022-03-14","o":114.59,"h":116.37,"l":110.25,"c":110.44,"v":105100},{"d":"2022-03-15","o":111.68,"h":112.55,"l":108.54,"c":109.45,"v":135000},{"d":"2022-03-16","o":110.13,"h":112.47,"l":106.73,"c":110.61,"v":197400},{"d":"2022-03-17","o":110.67,"h":112.68,"l":110.02,"c":111.67,"v":213200},{"d":"2022-03-18","o":111.84,"h":114.23,"l":110.89,"c":111.99,"v":431100},{"d":"2022-03-21","o":112,"h":113.3,"l":110.71,"c":111.86,"v":128900},{"d":"2022-03-22","o":112.31,"h":114.34,"l":111.21,"c":114.01,"v":140300},{"d":"2022-03-23","o":113.03,"h":113.03,"l":109.6,"c":112.14,"v":130400},{"d":"2022-03-24","o":112.31,"h":113.1,"l":108.49,"c":112.86,"v":105500},{"d":"2022-03-25","o":113,"h":113,"l":109.23,"c":111.47,"v":93900},{"d":"2022-03-28","o":111.16,"h":113.53,"l":110.58,"c":113.35,"v":93800},{"d":"2022-03-29","o":114.56,"h":117.06,"l":114.42,"c":114.68,"v":156200},{"d":"2022-03-30","o":114.52,"h":115.67,"l":111.25,"c":113.3,"v":158100},{"d":"2022-03-31","o":112.19,"h":114.29,"l":109.83,"c":113.21,"v":217800},{"d":"2022-04-01","o":113.15,"h":115.75,"l":113.15,"c":115.46,"v":134800},{"d":"2022-04-04","o":115.19,"h":118.66,"l":115.19,"c":116.72,"v":119800},{"d":"2022-04-05","o":117.14,"h":119.29,"l":113.34,"c":113.87,"v":119300},{"d":"2022-04-06","o":112.4,"h":112.96,"l":110.08,"c":112,"v":103800},{"d":"2022-04-07","o":112.23,"h":114.04,"l":110.11,"c":111.01,"v":90500},{"d":"2022-04-08","o":115.76,"h":115.76,"l":112.22,"c":112.74,"v":182000},{"d":"2022-04-11","o":111.77,"h":115.15,"l":111.03,"c":114.09,"v":109100},{"d":"2022-04-12","o":115.09,"h":117.8,"l":112.68,"c":112.96,"v":96500},{"d":"2022-04-13","o":112.98,"h":116.83,"l":112.26,"c":115.89,"v":80000},{"d":"2022-04-14","o":116.59,"h":116.59,"l":112.79,"c":112.99,"v":55700},{"d":"2022-04-18","o":112.47,"h":112.89,"l":108.4,"c":109.97,"v":79000},{"d":"2022-04-19","o":109.67,"h":113.96,"l":109.18,"c":111.83,"v":142200},{"d":"2022-04-20","o":112.1,"h":112.43,"l":109.44,"c":111.83,"v":130600},{"d":"2022-04-21","o":113.01,"h":113.01,"l":107.25,"c":109.1,"v":143400},{"d":"2022-04-22","o":108.86,"h":110.28,"l":107.54,"c":108.88,"v":141500},{"d":"2022-04-25","o":108.09,"h":112.69,"l":108.09,"c":112.69,"v":150600},{"d":"2022-04-26","o":112.12,"h":112.12,"l":105.36,"c":105.4,"v":155000},{"d":"2022-04-27","o":105.78,"h":108.24,"l":102.86,"c":103.09,"v":123000},{"d":"2022-04-28","o":103.8,"h":107.29,"l":102.74,"c":106.16,"v":117600},{"d":"2022-04-29","o":105.03,"h":107.11,"l":103.43,"c":103.86,"v":131100},{"d":"2022-05-02","o":104.02,"h":106.38,"l":103.25,"c":104.44,"v":109400},{"d":"2022-05-03","o":104.06,"h":105.81,"l":102.51,"c":102.78,"v":84700},{"d":"2022-05-04","o":102.9,"h":107.34,"l":100.95,"c":106.61,"v":120200},{"d":"2022-05-05","o":105.07,"h":106.46,"l":101.71,"c":104.11,"v":183100},{"d":"2022-05-06","o":103.85,"h":107.49,"l":100.7,"c":104.27,"v":212300},{"d":"2022-05-09","o":102.67,"h":102.83,"l":99.63,"c":99.75,"v":282300},{"d":"2022-05-10","o":95.01,"h":95.74,"l":79.92,"c":85.84,"v":616700},{"d":"2022-05-11","o":85.84,"h":87.64,"l":81.79,"c":82.26,"v":231500},{"d":"2022-05-12","o":81.06,"h":89.1,"l":80.88,"c":88.59,"v":172300},{"d":"2022-05-13","o":90.03,"h":94.98,"l":90.03,"c":93.91,"v":145700},{"d":"2022-05-16","o":92.61,"h":93.81,"l":89.39,"c":89.76,"v":116100},{"d":"2022-05-17","o":91.68,"h":92.04,"l":85.75,"c":87.33,"v":157400},{"d":"2022-05-18","o":85.74,"h":88.11,"l":84.15,"c":85.86,"v":112200},{"d":"2022-05-19","o":85.28,"h":93.52,"l":85.28,"c":93.29,"v":164000},{"d":"2022-05-20","o":94.53,"h":97.48,"l":93.63,"c":97.34,"v":173100},{"d":"2022-05-23","o":98.37,"h":99.82,"l":93.45,"c":98.85,"v":134400},{"d":"2022-05-24","o":97.5,"h":98.16,"l":95.1,"c":97.67,"v":116200},{"d":"2022-05-25","o":96.69,"h":101.93,"l":96.69,"c":101.46,"v":105700},{"d":"2022-05-26","o":101.98,"h":105.35,"l":101.41,"c":104.32,"v":190800},{"d":"2022-05-27","o":105.16,"h":108.45,"l":105.16,"c":107.88,"v":94100},{"d":"2022-05-31","o":106.74,"h":107.9,"l":99.38,"c":100.18,"v":237100},{"d":"2022-06-01","o":101.64,"h":103.47,"l":99.08,"c":102.68,"v":132100},{"d":"2022-06-02","o":102.47,"h":105.31,"l":101.74,"c":104.34,"v":118800},{"d":"2022-06-03","o":103.22,"h":103.37,"l":99.84,"c":101.77,"v":92100},{"d":"2022-06-06","o":103.3,"h":105.44,"l":98.98,"c":99.33,"v":84400},{"d":"2022-06-07","o":98.23,"h":100.25,"l":97.3,"c":98.73,"v":76000},{"d":"2022-06-08","o":98.73,"h":99.47,"l":97.36,"c":97.92,"v":72800},{"d":"2022-06-09","o":97.46,"h":97.77,"l":94.33,"c":95.02,"v":107600},{"d":"2022-06-10","o":93.24,"h":94.15,"l":91.82,"c":93.68,"v":78900},{"d":"2022-06-13","o":91.42,"h":91.87,"l":87.89,"c":88.22,"v":209900},{"d":"2022-06-14","o":88.56,"h":90.46,"l":86.1,"c":86.51,"v":148100},{"d":"2022-06-15","o":87.96,"h":91.78,"l":87.96,"c":89.52,"v":135300},{"d":"2022-06-16","o":87.45,"h":88.45,"l":85.51,"c":87.48,"v":123200},{"d":"2022-06-17","o":87.5,"h":92.11,"l":87.5,"c":91.41,"v":207400},{"d":"2022-06-21","o":92.28,"h":94.55,"l":91.67,"c":91.68,"v":94300},{"d":"2022-06-22","o":90.34,"h":93.67,"l":89.13,"c":93.3,"v":81900},{"d":"2022-06-23","o":94.2,"h":99.12,"l":94.03,"c":98.83,"v":90300},{"d":"2022-06-24","o":100.2,"h":102.31,"l":100.2,"c":101.21,"v":266000},{"d":"2022-06-27","o":101.45,"h":101.45,"l":96.5,"c":96.99,"v":97500},{"d":"2022-06-28","o":97.25,"h":97.39,"l":92.62,"c":93.11,"v":75700},{"d":"2022-06-29","o":93.16,"h":94.05,"l":91.22,"c":91.97,"v":75800},{"d":"2022-06-30","o":90.85,"h":91.57,"l":86.72,"c":90.64,"v":115300},{"d":"2022-07-01","o":90.41,"h":94.03,"l":89.98,"c":93.75,"v":135800},{"d":"2022-07-05","o":92.17,"h":96.29,"l":91.93,"c":96.13,"v":95100},{"d":"2022-07-06","o":96.69,"h":99.93,"l":94.22,"c":98.5,"v":144500},{"d":"2022-07-07","o":98.53,"h":99.97,"l":98.53,"c":99.84,"v":95400},{"d":"2022-07-08","o":99.11,"h":101.68,"l":98.27,"c":100.55,"v":64600},{"d":"2022-07-11","o":100.39,"h":102.49,"l":97.77,"c":98.46,"v":95200},{"d":"2022-07-12","o":98.85,"h":98.85,"l":91.88,"c":92.67,"v":106800},{"d":"2022-07-13","o":90.98,"h":92.9,"l":90.46,"c":92.16,"v":40300},{"d":"2022-07-14","o":91.02,"h":95.5,"l":89.58,"c":93.07,"v":66400},{"d":"2022-07-15","o":95.26,"h":96.61,"l":94.17,"c":96.05,"v":74500},{"d":"2022-07-18","o":96.87,"h":100.33,"l":93.64,"c":94.25,"v":76300},{"d":"2022-07-19","o":95.5,"h":96.57,"l":94.44,"c":95.98,"v":80400},{"d":"2022-07-20","o":96,"h":100.99,"l":95.09,"c":98.84,"v":143000},{"d":"2022-07-21","o":98.45,"h":101.18,"l":98.45,"c":101.18,"v":56100},{"d":"2022-07-22","o":101.9,"h":102,"l":98.15,"c":99.22,"v":66400},{"d":"2022-07-25","o":99.51,"h":99.51,"l":97.46,"c":98.15,"v":67400},{"d":"2022-07-26","o":97.52,"h":97.52,"l":95.25,"c":95.74,"v":40500},{"d":"2022-07-27","o":96.46,"h":100.5,"l":96.46,"c":100.01,"v":85100},{"d":"2022-07-28","o":99.98,"h":104.74,"l":99.74,"c":103.99,"v":87400},{"d":"2022-07-29","o":102.01,"h":102.93,"l":96.72,"c":101.81,"v":145100},{"d":"2022-08-01","o":101.65,"h":103.92,"l":96.12,"c":102.5,"v":92300},{"d":"2022-08-02","o":101.71,"h":105.25,"l":101.71,"c":103.71,"v":102300},{"d":"2022-08-03","o":104.21,"h":106.37,"l":102.83,"c":106.06,"v":58400},{"d":"2022-08-04","o":105.72,"h":107,"l":104.9,"c":107,"v":76200},{"d":"2022-08-05","o":105.86,"h":109,"l":104.88,"c":108.41,"v":73400},{"d":"2022-08-08","o":108.23,"h":110.06,"l":107.05,"c":107.16,"v":71900},{"d":"2022-08-09","o":107.09,"h":107.09,"l":104,"c":106.5,"v":86600},{"d":"2022-08-10","o":109.12,"h":112.12,"l":109.12,"c":111.92,"v":76600},{"d":"2022-08-11","o":112.5,"h":113.97,"l":108.9,"c":109.98,"v":116600},{"d":"2022-08-12","o":110.11,"h":112.39,"l":109.14,"c":112.19,"v":92900},{"d":"2022-08-15","o":111.73,"h":113.63,"l":111.5,"c":112.96,"v":119100},{"d":"2022-08-16","o":111.87,"h":111.87,"l":109.04,"c":110.37,"v":64800},{"d":"2022-08-17","o":109.5,"h":109.53,"l":107.74,"c":108.84,"v":55300},{"d":"2022-08-18","o":109.56,"h":110.36,"l":107.78,"c":109.65,"v":37400},{"d":"2022-08-19","o":108.96,"h":108.96,"l":106.51,"c":107.03,"v":89700},{"d":"2022-08-22","o":106.05,"h":106.85,"l":103.9,"c":106.4,"v":105100},{"d":"2022-08-23","o":106.26,"h":108.76,"l":106.26,"c":106.89,"v":63300},{"d":"2022-08-24","o":106.35,"h":108.5,"l":102.65,"c":106.51,"v":54100},{"d":"2022-08-25","o":107.57,"h":107.99,"l":106.24,"c":107.19,"v":47300},{"d":"2022-08-26","o":107.13,"h":107.13,"l":104.18,"c":105,"v":67600},{"d":"2022-08-29","o":105.58,"h":105.58,"l":102.01,"c":102.01,"v":103800},{"d":"2022-08-30","o":102.53,"h":103,"l":100.01,"c":101.49,"v":100100},{"d":"2022-08-31","o":102.74,"h":103.94,"l":100.07,"c":101.38,"v":262000},{"d":"2022-09-01","o":100.52,"h":101.16,"l":97.23,"c":98.05,"v":125000},{"d":"2022-09-02","o":99.32,"h":99.46,"l":95.93,"c":96.44,"v":73900},{"d":"2022-09-06","o":96.59,"h":96.64,"l":93.76,"c":94.03,"v":102500},{"d":"2022-09-07","o":94.23,"h":97.5,"l":93.02,"c":97.17,"v":66500},{"d":"2022-09-08","o":95.85,"h":97.99,"l":95.54,"c":97.99,"v":67700},{"d":"2022-09-09","o":98.68,"h":101.57,"l":97.96,"c":100.68,"v":69800},{"d":"2022-09-12","o":100.86,"h":102.3,"l":100.68,"c":101.49,"v":82300},{"d":"2022-09-13","o":98.68,"h":98.95,"l":97.08,"c":97.76,"v":81100},{"d":"2022-09-14","o":97.94,"h":99.03,"l":96.3,"c":98.66,"v":81600},{"d":"2022-09-15","o":99.75,"h":101.64,"l":97.53,"c":101.62,"v":127100},{"d":"2022-09-16","o":99.72,"h":102.81,"l":99.35,"c":102.36,"v":253300},{"d":"2022-09-19","o":102,"h":104.11,"l":100.64,"c":103.84,"v":77100},{"d":"2022-09-20","o":103.14,"h":104.52,"l":98.99,"c":100.23,"v":93200},{"d":"2022-09-21","o":100.97,"h":103.01,"l":99.53,"c":99.88,"v":55500},{"d":"2022-09-22","o":99.16,"h":99.71,"l":96.34,"c":98.73,"v":72100},{"d":"2022-09-23","o":98.14,"h":100.14,"l":96.25,"c":99.78,"v":82500},{"d":"2022-09-26","o":99.88,"h":104.99,"l":99.88,"c":103.83,"v":126400},{"d":"2022-09-27","o":104.06,"h":105.1,"l":102.3,"c":103.77,"v":87400},{"d":"2022-09-28","o":103.77,"h":105.86,"l":102.61,"c":105.1,"v":117100},{"d":"2022-09-29","o":105.08,"h":111.04,"l":103.88,"c":109.4,"v":124800},{"d":"2022-09-30","o":108.5,"h":110.61,"l":104.58,"c":104.72,"v":186800},{"d":"2022-10-03","o":105.49,"h":108.71,"l":104.59,"c":108.26,"v":128500},{"d":"2022-10-04","o":109.83,"h":111.13,"l":107.75,"c":109,"v":196800},{"d":"2022-10-05","o":107.97,"h":110.6,"l":107.34,"c":109.91,"v":109000},{"d":"2022-10-06","o":109.61,"h":113.64,"l":108.46,"c":113.44,"v":159000},{"d":"2022-10-07","o":112.16,"h":114.32,"l":109.21,"c":112.14,"v":308400},{"d":"2022-10-10","o":112,"h":112.93,"l":108.55,"c":112.75,"v":232400},{"d":"2022-10-11","o":113.31,"h":114.33,"l":108.97,"c":111.6,"v":193200},{"d":"2022-10-12","o":112.02,"h":112.02,"l":109.36,"c":110.79,"v":65300},{"d":"2022-10-13","o":108.79,"h":108.79,"l":104.8,"c":106.08,"v":303000},{"d":"2022-10-14","o":106.96,"h":107.19,"l":102.76,"c":102.76,"v":151400},{"d":"2022-10-17","o":104.58,"h":105.11,"l":102.96,"c":104.02,"v":167500},{"d":"2022-10-18","o":105.64,"h":106.14,"l":102.79,"c":104.97,"v":140600},{"d":"2022-10-19","o":104.55,"h":104.92,"l":100.14,"c":102.21,"v":114300},{"d":"2022-10-20","o":102.35,"h":103.6,"l":100.03,"c":100.79,"v":97500},{"d":"2022-10-21","o":101.23,"h":101.23,"l":95.25,"c":97.78,"v":145200},{"d":"2022-10-24","o":98.2,"h":98.2,"l":94.73,"c":95.48,"v":105200},{"d":"2022-10-25","o":96.68,"h":101.19,"l":96.32,"c":100.92,"v":118300},{"d":"2022-10-26","o":100.91,"h":105.27,"l":98.47,"c":101.88,"v":235000},{"d":"2022-10-27","o":102.03,"h":106.88,"l":102.03,"c":106.32,"v":153800},{"d":"2022-10-28","o":111.17,"h":123.57,"l":111.17,"c":122.49,"v":492700},{"d":"2022-10-31","o":121.71,"h":126.04,"l":119.93,"c":125.37,"v":229100},{"d":"2022-11-01","o":126.61,"h":127.72,"l":122.68,"c":124.34,"v":271700},{"d":"2022-11-02","o":124.35,"h":127.74,"l":119.11,"c":119.52,"v":293500},{"d":"2022-11-03","o":118.49,"h":122.05,"l":117.15,"c":122,"v":163200},{"d":"2022-11-04","o":122.4,"h":122.4,"l":111.42,"c":114.26,"v":207400},{"d":"2022-11-07","o":115,"h":115.35,"l":111.42,"c":111.9,"v":131800},{"d":"2022-11-08","o":112.8,"h":115.22,"l":111.34,"c":114.5,"v":150300},{"d":"2022-11-09","o":114.52,"h":114.99,"l":111.86,"c":113.69,"v":76200},{"d":"2022-11-10","o":118.63,"h":123.52,"l":118.63,"c":120.71,"v":230100},{"d":"2022-11-11","o":121.71,"h":122.26,"l":119.79,"c":119.92,"v":109600},{"d":"2022-11-14","o":118.76,"h":120.27,"l":116.33,"c":116.44,"v":78800},{"d":"2022-11-15","o":118.67,"h":122.21,"l":118.16,"c":121.9,"v":123700},{"d":"2022-11-16","o":121.49,"h":122.86,"l":120.49,"c":122.45,"v":71500},{"d":"2022-11-17","o":120.78,"h":120.99,"l":116.62,"c":118.05,"v":103100},{"d":"2022-11-18","o":120.02,"h":120.02,"l":117.54,"c":119.14,"v":68000},{"d":"2022-11-21","o":118.27,"h":118.6,"l":114.79,"c":115.24,"v":67300},{"d":"2022-11-22","o":115.93,"h":117.38,"l":113.59,"c":116.97,"v":52000},{"d":"2022-11-23","o":117,"h":118.78,"l":116.21,"c":116.9,"v":40800},{"d":"2022-11-25","o":116.73,"h":117.89,"l":115.85,"c":115.94,"v":21900},{"d":"2022-11-28","o":116.03,"h":116.03,"l":113.27,"c":113.62,"v":55800},{"d":"2022-11-29","o":112.77,"h":113.61,"l":109.9,"c":110.4,"v":62100},{"d":"2022-11-30","o":109.44,"h":114.71,"l":109.44,"c":114.09,"v":137600},{"d":"2022-12-01","o":115.05,"h":118.79,"l":114.73,"c":118.15,"v":77400},{"d":"2022-12-02","o":116.98,"h":120.07,"l":114.88,"c":120.04,"v":69200},{"d":"2022-12-05","o":118.57,"h":118.71,"l":114.12,"c":116.05,"v":82300},{"d":"2022-12-06","o":116.35,"h":116.35,"l":111.53,"c":112.32,"v":55200},{"d":"2022-12-07","o":112.09,"h":113.19,"l":109.89,"c":110.21,"v":62300},{"d":"2022-12-08","o":110.22,"h":111.65,"l":108.89,"c":110.42,"v":66200},{"d":"2022-12-09","o":110,"h":110.49,"l":107.48,"c":107.57,"v":68800},{"d":"2022-12-12","o":106.8,"h":109.82,"l":105.87,"c":109.05,"v":78500},{"d":"2022-12-13","o":110.83,"h":115.82,"l":110.7,"c":112.35,"v":93600},{"d":"2022-12-14","o":112.86,"h":115.9,"l":112.54,"c":114.95,"v":86800},{"d":"2022-12-15","o":113.02,"h":114.46,"l":107.5,"c":107.9,"v":81900},{"d":"2022-12-16","o":107.25,"h":108.35,"l":105.47,"c":106.43,"v":210300},{"d":"2022-12-19","o":107.1,"h":107.31,"l":104.76,"c":105.82,"v":93000},{"d":"2022-12-20","o":105,"h":106.89,"l":104.22,"c":105.32,"v":80100},{"d":"2022-12-21","o":105.95,"h":108.19,"l":104.79,"c":107.92,"v":125900},{"d":"2022-12-22","o":107.41,"h":107.41,"l":104.97,"c":106.15,"v":72400},{"d":"2022-12-23","o":106.03,"h":106.03,"l":103.92,"c":104.58,"v":47400},{"d":"2022-12-27","o":104.45,"h":104.45,"l":101.14,"c":102.12,"v":105300},{"d":"2022-12-28","o":102.28,"h":104.1,"l":100.2,"c":100.22,"v":85000},{"d":"2022-12-29","o":101.55,"h":104.63,"l":100.99,"c":104.5,"v":86700},{"d":"2022-12-30","o":103.85,"h":106.05,"l":102.12,"c":105.38,"v":88800},{"d":"2023-01-03","o":106.48,"h":108.38,"l":105.94,"c":107.17,"v":86200},{"d":"2023-01-04","o":108.22,"h":111.2,"l":106.32,"c":111.1,"v":90900},{"d":"2023-01-05","o":110.5,"h":110.59,"l":106.38,"c":106.99,"v":80700},{"d":"2023-01-06","o":108.4,"h":111.45,"l":104.82,"c":111.32,"v":107100},{"d":"2023-01-09","o":112.93,"h":115.15,"l":111.5,"c":112.07,"v":106400},{"d":"2023-01-10","o":112.17,"h":115.76,"l":110.98,"c":115.65,"v":82300},{"d":"2023-01-11","o":115.65,"h":118.3,"l":113.23,"c":114.89,"v":85800},{"d":"2023-01-12","o":115.95,"h":119.71,"l":112.48,"c":119.71,"v":72400},{"d":"2023-01-13","o":119,"h":120.22,"l":117,"c":119.59,"v":91200},{"d":"2023-01-17","o":119.5,"h":121.56,"l":116.85,"c":119.21,"v":86700},{"d":"2023-01-18","o":120.64,"h":121.04,"l":116.65,"c":117.17,"v":66200},{"d":"2023-01-19","o":116.04,"h":117.31,"l":113.11,"c":113.93,"v":108400},{"d":"2023-01-20","o":115.25,"h":116.18,"l":113.29,"c":116.14,"v":80900},{"d":"2023-01-23","o":116.08,"h":117.8,"l":114.76,"c":116.84,"v":67600},{"d":"2023-01-24","o":117.22,"h":119.74,"l":114.97,"c":119.07,"v":71100},{"d":"2023-01-25","o":118.04,"h":118.2,"l":110.89,"c":113.02,"v":125800},{"d":"2023-01-26","o":113.36,"h":115.4,"l":110.94,"c":114.94,"v":85400},{"d":"2023-01-27","o":112.75,"h":112.75,"l":102.85,"c":106.01,"v":537200},{"d":"2023-01-30","o":104.86,"h":113.75,"l":104.4,"c":113.41,"v":218100},{"d":"2023-01-31","o":113.57,"h":115.15,"l":110.31,"c":112.33,"v":165400},{"d":"2023-02-01","o":113.27,"h":119.07,"l":110.25,"c":116.98,"v":146500},{"d":"2023-02-02","o":119,"h":121.6,"l":113.02,"c":119.46,"v":93000},{"d":"2023-02-03","o":117.27,"h":120.69,"l":116.96,"c":117.55,"v":80000},{"d":"2023-02-06","o":116.62,"h":117.9,"l":115.62,"c":116.44,"v":58900},{"d":"2023-02-07","o":116.09,"h":122.36,"l":114.7,"c":122.12,"v":119600},{"d":"2023-02-08","o":121.6,"h":125.84,"l":121.12,"c":124.57,"v":110000},{"d":"2023-02-09","o":125.91,"h":127.62,"l":124.08,"c":124.24,"v":85400},{"d":"2023-02-10","o":123.05,"h":126.04,"l":122.57,"c":124.31,"v":72400},{"d":"2023-02-13","o":124.48,"h":127.6,"l":123.87,"c":125.81,"v":94600},{"d":"2023-02-14","o":125.43,"h":128.84,"l":125.43,"c":126.59,"v":73900},{"d":"2023-02-15","o":125.42,"h":130.17,"l":125.3,"c":129.88,"v":94000},{"d":"2023-02-16","o":128.17,"h":131.11,"l":126.32,"c":127.86,"v":74900},{"d":"2023-02-17","o":127.84,"h":131.74,"l":125.45,"c":131.52,"v":184000},{"d":"2023-02-21","o":130,"h":130.32,"l":126.98,"c":128.92,"v":190900},{"d":"2023-02-22","o":129.22,"h":131.4,"l":126.76,"c":127.67,"v":168700},{"d":"2023-02-23","o":129.14,"h":131.38,"l":126.11,"c":131.24,"v":126800},{"d":"2023-02-24","o":129.24,"h":131.97,"l":127.5,"c":130.44,"v":109100},{"d":"2023-02-27","o":130.74,"h":133.42,"l":129.59,"c":132.02,"v":116600},{"d":"2023-02-28","o":131.54,"h":135.81,"l":130.37,"c":132.06,"v":164900},{"d":"2023-03-01","o":132.78,"h":134.63,"l":128.34,"c":129.74,"v":152600},{"d":"2023-03-02","o":128.95,"h":131.22,"l":128.29,"c":129.65,"v":114200},{"d":"2023-03-03","o":128.46,"h":130.96,"l":123.14,"c":129.58,"v":209500},{"d":"2023-03-06","o":129.61,"h":131.78,"l":127.89,"c":131.23,"v":100200},{"d":"2023-03-07","o":131.75,"h":133.74,"l":126.65,"c":126.86,"v":140200},{"d":"2023-03-08","o":127.39,"h":129.52,"l":125.61,"c":127.73,"v":67000},{"d":"2023-03-09","o":127.04,"h":128.34,"l":121.61,"c":121.79,"v":102200},{"d":"2023-03-10","o":121.18,"h":121.18,"l":114.39,"c":116.66,"v":114700},{"d":"2023-03-13","o":114.71,"h":118.8,"l":113.58,"c":116.9,"v":205500},{"d":"2023-03-14","o":119.76,"h":122.77,"l":117.46,"c":119.14,"v":109300},{"d":"2023-03-15","o":117.1,"h":120.28,"l":116.13,"c":120.21,"v":97300},{"d":"2023-03-16","o":119.26,"h":123.57,"l":119.26,"c":121.13,"v":108400},{"d":"2023-03-17","o":120.57,"h":120.57,"l":113.81,"c":117.11,"v":296900},{"d":"2023-03-20","o":117.13,"h":118.12,"l":115.64,"c":117.98,"v":94500},{"d":"2023-03-21","o":119.84,"h":120.44,"l":117.41,"c":120.44,"v":88300},{"d":"2023-03-22","o":119.99,"h":120.46,"l":116.2,"c":116.57,"v":125500},{"d":"2023-03-23","o":116.91,"h":119.07,"l":115.74,"c":118.02,"v":101200},{"d":"2023-03-24","o":117.8,"h":118.93,"l":115.26,"c":118.61,"v":104300},{"d":"2023-03-27","o":119.3,"h":120.79,"l":116.54,"c":119.94,"v":113300},{"d":"2023-03-28","o":119.31,"h":120.7,"l":118.44,"c":120.15,"v":95600},{"d":"2023-03-29","o":120.87,"h":122.27,"l":119.61,"c":122.05,"v":104000},{"d":"2023-03-30","o":122.97,"h":123.8,"l":121.55,"c":123.31,"v":123900},{"d":"2023-03-31","o":123.94,"h":126.74,"l":123,"c":124.48,"v":166700},{"d":"2023-04-03","o":124.61,"h":127.86,"l":123.6,"c":127.59,"v":103400},{"d":"2023-04-04","o":128.18,"h":129.6,"l":125.79,"c":126.76,"v":92600},{"d":"2023-04-05","o":125.52,"h":126.15,"l":121.21,"c":123.14,"v":115700},{"d":"2023-04-06","o":122.48,"h":125.75,"l":121.09,"c":125.49,"v":66500},{"d":"2023-04-10","o":124.48,"h":127.28,"l":123.76,"c":127.02,"v":92100},{"d":"2023-04-11","o":127.27,"h":128.19,"l":125.01,"c":127.74,"v":83100},{"d":"2023-04-12","o":128.64,"h":128.64,"l":125.77,"c":126.62,"v":72300},{"d":"2023-04-13","o":127.44,"h":129.59,"l":125.8,"c":128.68,"v":52200},{"d":"2023-04-14","o":127.86,"h":129.74,"l":126.22,"c":128.1,"v":71800},{"d":"2023-04-17","o":128.29,"h":129.98,"l":127.8,"c":129.63,"v":54400},{"d":"2023-04-18","o":130.93,"h":131.07,"l":129.53,"c":130.02,"v":55100},{"d":"2023-04-19","o":129.05,"h":132.34,"l":127.83,"c":131.89,"v":100500},{"d":"2023-04-20","o":131.66,"h":132.85,"l":127.51,"c":129.77,"v":107000},{"d":"2023-04-21","o":129.37,"h":133.8,"l":129,"c":133.22,"v":67500},{"d":"2023-04-24","o":132.33,"h":133.78,"l":129.41,"c":131.84,"v":97200},{"d":"2023-04-25","o":130.37,"h":131.55,"l":124.33,"c":124.47,"v":110800},{"d":"2023-04-26","o":124.43,"h":126.12,"l":124.02,"c":124.86,"v":89700},{"d":"2023-04-27","o":124.46,"h":128.95,"l":123.36,"c":128.85,"v":159200},{"d":"2023-04-28","o":135.62,"h":148.17,"l":134.32,"c":139.62,"v":435400},{"d":"2023-05-01","o":139.08,"h":141.56,"l":136.58,"c":139.94,"v":145700},{"d":"2023-05-02","o":139.58,"h":139.84,"l":137.53,"c":137.53,"v":75100},{"d":"2023-05-03","o":138,"h":140.48,"l":136.51,"c":136.64,"v":77300},{"d":"2023-05-04","o":135.83,"h":137.89,"l":133.83,"c":133.89,"v":75000},{"d":"2023-05-05","o":135.38,"h":138.61,"l":134.17,"c":137.14,"v":72900},{"d":"2023-05-08","o":136.66,"h":138.28,"l":134.57,"c":137.82,"v":60100},{"d":"2023-05-09","o":136.69,"h":141.89,"l":136.69,"c":140.31,"v":142500},{"d":"2023-05-10","o":141.85,"h":143.55,"l":140,"c":142.64,"v":106700},{"d":"2023-05-11","o":142.34,"h":144.38,"l":141.15,"c":143.75,"v":65800},{"d":"2023-05-12","o":143.31,"h":144.57,"l":140.34,"c":141.33,"v":90800},{"d":"2023-05-15","o":140.81,"h":142.4,"l":140.27,"c":141.66,"v":198500},{"d":"2023-05-16","o":140.82,"h":141.75,"l":139.56,"c":139.82,"v":45500},{"d":"2023-05-17","o":139.49,"h":142.98,"l":139.49,"c":142.17,"v":70100},{"d":"2023-05-18","o":142.32,"h":145.89,"l":142.26,"c":144.59,"v":134200},{"d":"2023-05-19","o":145.69,"h":145.69,"l":143.1,"c":143.59,"v":58500},{"d":"2023-05-22","o":144.12,"h":146.92,"l":144.12,"c":145.33,"v":65500},{"d":"2023-05-23","o":144.73,"h":148,"l":141.96,"c":142.9,"v":80200},{"d":"2023-05-24","o":141.76,"h":143.06,"l":140.82,"c":141.82,"v":62500},{"d":"2023-05-25","o":142.97,"h":143.91,"l":139.68,"c":140.5,"v":81200},{"d":"2023-05-26","o":140.5,"h":146.19,"l":140.05,"c":142.83,"v":68500},{"d":"2023-05-30","o":143.67,"h":145.83,"l":139.82,"c":140.49,"v":55400},{"d":"2023-05-31","o":140.15,"h":143.82,"l":138.49,"c":143.15,"v":247600},{"d":"2023-06-01","o":142.97,"h":144.96,"l":139.72,"c":144.45,"v":59500},{"d":"2023-06-02","o":145.42,"h":160.34,"l":145.37,"c":159.87,"v":247200},{"d":"2023-06-05","o":158.34,"h":159,"l":154.31,"c":155.05,"v":175000},{"d":"2023-06-06","o":153.91,"h":156.69,"l":152.81,"c":155.53,"v":158700},{"d":"2023-06-07","o":155.42,"h":158.05,"l":153.3,"c":156.05,"v":98900},{"d":"2023-06-08","o":156,"h":163.06,"l":155.56,"c":162.17,"v":147300},{"d":"2023-06-09","o":162.09,"h":165.16,"l":160.95,"c":162.38,"v":78500},{"d":"2023-06-12","o":163.81,"h":175.49,"l":163.81,"c":173.82,"v":226800},{"d":"2023-06-13","o":173.94,"h":176.1,"l":171.59,"c":173.18,"v":146700},{"d":"2023-06-14","o":172.23,"h":174.25,"l":169.32,"c":173.82,"v":145900},{"d":"2023-06-15","o":171.73,"h":176.37,"l":171.47,"c":175.65,"v":211900},{"d":"2023-06-16","o":178.1,"h":178.1,"l":172.98,"c":173.24,"v":152000},{"d":"2023-06-20","o":171.24,"h":174.29,"l":171.24,"c":172.63,"v":115600},{"d":"2023-06-21","o":171.57,"h":172.22,"l":168.38,"c":169.81,"v":143200},{"d":"2023-06-22","o":168.91,"h":169.25,"l":166.16,"c":167.37,"v":141300},{"d":"2023-06-23","o":164.76,"h":177.94,"l":164.26,"c":166.02,"v":200700},{"d":"2023-06-26","o":165.13,"h":167.32,"l":162.32,"c":162.79,"v":149400},{"d":"2023-06-27","o":163.91,"h":168.71,"l":162.86,"c":167.04,"v":86200},{"d":"2023-06-28","o":166.84,"h":170.1,"l":165.37,"c":169.41,"v":67700},{"d":"2023-06-29","o":169.2,"h":171.98,"l":168.37,"c":170.79,"v":53000},{"d":"2023-06-30","o":172.43,"h":173.96,"l":169.24,"c":172.14,"v":142500},{"d":"2023-07-03","o":171.15,"h":173.65,"l":169.82,"c":172.83,"v":49000},{"d":"2023-07-05","o":171.94,"h":173.03,"l":170.76,"c":172.68,"v":66800},{"d":"2023-07-06","o":170.2,"h":171.6,"l":168.78,"c":170.77,"v":54600},{"d":"2023-07-07","o":170.51,"h":173.66,"l":170.01,"c":171.72,"v":80200},{"d":"2023-07-10","o":170.88,"h":175.93,"l":170.88,"c":174.93,"v":45000},{"d":"2023-07-11","o":175,"h":176.82,"l":173.87,"c":176.56,"v":72700},{"d":"2023-07-12","o":178.1,"h":182.66,"l":177.62,"c":182.36,"v":84600},{"d":"2023-07-13","o":183.03,"h":188,"l":182.41,"c":186.27,"v":126300},{"d":"2023-07-14","o":185.51,"h":189.4,"l":184.95,"c":188.49,"v":79300},{"d":"2023-07-17","o":187.86,"h":194.5,"l":187.55,"c":193.16,"v":111900},{"d":"2023-07-18","o":192.66,"h":194.45,"l":189.9,"c":193.92,"v":118800},{"d":"2023-07-19","o":193.75,"h":195.9,"l":189.1,"c":192.94,"v":104900},{"d":"2023-07-20","o":192.65,"h":192.97,"l":186.57,"c":187.51,"v":89000},{"d":"2023-07-21","o":189.47,"h":192.06,"l":183.51,"c":183.97,"v":145500},{"d":"2023-07-24","o":183.67,"h":184.37,"l":180.13,"c":182.78,"v":154500},{"d":"2023-07-25","o":182.41,"h":186.54,"l":182,"c":183.91,"v":174800},{"d":"2023-07-26","o":183.8,"h":184.54,"l":176.82,"c":178.01,"v":151100},{"d":"2023-07-27","o":180,"h":182,"l":175.04,"c":175.82,"v":164000},{"d":"2023-07-28","o":178.99,"h":183.69,"l":174.72,"c":179.39,"v":194000},{"d":"2023-07-31","o":179.83,"h":183.69,"l":178.39,"c":180.59,"v":100800},{"d":"2023-08-01","o":179.94,"h":184.98,"l":178.09,"c":184.17,"v":135000},{"d":"2023-08-02","o":183.7,"h":183.7,"l":173.15,"c":174.25,"v":112200},{"d":"2023-08-03","o":173.58,"h":176.08,"l":171.43,"c":175.18,"v":75900},{"d":"2023-08-04","o":175.58,"h":176.65,"l":173.05,"c":175.53,"v":91400},{"d":"2023-08-07","o":177,"h":179.78,"l":173.45,"c":177.88,"v":116000},{"d":"2023-08-08","o":175.57,"h":177.47,"l":173.52,"c":175.16,"v":82400},{"d":"2023-08-09","o":175.31,"h":175.36,"l":172.22,"c":173.96,"v":82100},{"d":"2023-08-10","o":175.42,"h":175.99,"l":170.47,"c":172.61,"v":73300},{"d":"2023-08-11","o":171.84,"h":176.43,"l":171.75,"c":172.44,"v":145900},{"d":"2023-08-14","o":170.95,"h":173.86,"l":169.43,"c":169.91,"v":63300},{"d":"2023-08-15","o":169.28,"h":170.48,"l":165.78,"c":166.91,"v":51800},{"d":"2023-08-16","o":167.03,"h":167.82,"l":164.49,"c":164.69,"v":50700},{"d":"2023-08-17","o":167.55,"h":170.24,"l":165.47,"c":166.99,"v":130700},{"d":"2023-08-18","o":164.94,"h":170.97,"l":164.76,"c":166.96,"v":215900},{"d":"2023-08-21","o":172.46,"h":188.62,"l":172.46,"c":185.16,"v":349300},{"d":"2023-08-22","o":185.28,"h":186.89,"l":181.9,"c":183.73,"v":247900},{"d":"2023-08-23","o":184.76,"h":186.87,"l":182.85,"c":184.97,"v":136900},{"d":"2023-08-24","o":185.95,"h":186.97,"l":181.55,"c":182.36,"v":72400},{"d":"2023-08-25","o":182.31,"h":185.38,"l":181.04,"c":183.82,"v":122200},{"d":"2023-08-28","o":188.58,"h":196.62,"l":187.48,"c":194.69,"v":257000},{"d":"2023-08-29","o":192.59,"h":196.8,"l":191.57,"c":191.88,"v":148200},{"d":"2023-08-30","o":192,"h":195.74,"l":191.97,"c":192.18,"v":135800},{"d":"2023-08-31","o":192.21,"h":195.91,"l":191.71,"c":192.77,"v":390400},{"d":"2023-09-01","o":196.5,"h":201.91,"l":193.43,"c":193.82,"v":209200},{"d":"2023-09-05","o":193.3,"h":197.29,"l":192.54,"c":196.84,"v":261400},{"d":"2023-09-06","o":196.33,"h":197.62,"l":193,"c":194.24,"v":233000},{"d":"2023-09-07","o":192.12,"h":195.82,"l":190.5,"c":195.57,"v":184100},{"d":"2023-09-08","o":196.39,"h":200.22,"l":192.84,"c":193.1,"v":152600},{"d":"2023-09-11","o":194.17,"h":195.39,"l":187.81,"c":190.01,"v":214900},{"d":"2023-09-12","o":188.76,"h":190.55,"l":186.43,"c":186.99,"v":103200},{"d":"2023-09-13","o":186.07,"h":187.24,"l":179.28,"c":181.27,"v":144700},{"d":"2023-09-14","o":181.58,"h":183.43,"l":180.86,"c":181.22,"v":96700},{"d":"2023-09-15","o":180.83,"h":180.83,"l":177.34,"c":179.98,"v":180100},{"d":"2023-09-18","o":179.38,"h":181.99,"l":179.13,"c":179.59,"v":87500},{"d":"2023-09-19","o":179.13,"h":180.82,"l":176.98,"c":180.18,"v":85400},{"d":"2023-09-20","o":180.16,"h":189.18,"l":179.34,"c":182.72,"v":158100},{"d":"2023-09-21","o":180.14,"h":180.63,"l":177.01,"c":178.11,"v":75100},{"d":"2023-09-22","o":178.76,"h":180.45,"l":177.71,"c":178.84,"v":93900},{"d":"2023-09-25","o":177.7,"h":181.36,"l":177.7,"c":180.22,"v":68600},{"d":"2023-09-26","o":178.99,"h":179.53,"l":171.54,"c":173.25,"v":134800},{"d":"2023-09-27","o":173.67,"h":180.16,"l":173.13,"c":178.72,"v":85500},{"d":"2023-09-28","o":178.6,"h":183.4,"l":177.64,"c":181.69,"v":94700},{"d":"2023-09-29","o":182.71,"h":185.36,"l":181.33,"c":182.63,"v":118900},{"d":"2023-10-02","o":181.59,"h":184.83,"l":181.06,"c":184.52,"v":85800},{"d":"2023-10-03","o":182.56,"h":182.68,"l":179.01,"c":181.13,"v":92900},{"d":"2023-10-04","o":183.46,"h":186.97,"l":182.3,"c":186.25,"v":150900},{"d":"2023-10-05","o":186.46,"h":193.97,"l":186.05,"c":189.35,"v":175500},{"d":"2023-10-06","o":187.5,"h":194.3,"l":187.5,"c":193.38,"v":177700},{"d":"2023-10-09","o":191.28,"h":195.89,"l":190.39,"c":195.17,"v":81000},{"d":"2023-10-10","o":195.55,"h":198.18,"l":192.1,"c":192.27,"v":128200},{"d":"2023-10-11","o":193.07,"h":194.25,"l":186.92,"c":189.27,"v":145400},{"d":"2023-10-12","o":189.87,"h":190.87,"l":182.4,"c":182.87,"v":118000},{"d":"2023-10-13","o":182.6,"h":184.38,"l":180.54,"c":180.67,"v":104900},{"d":"2023-10-16","o":181.05,"h":186.16,"l":181.05,"c":185.18,"v":145000},{"d":"2023-10-17","o":184.68,"h":187.94,"l":184.68,"c":185.75,"v":113100},{"d":"2023-10-18","o":184.59,"h":186.77,"l":180.68,"c":181.11,"v":116200},{"d":"2023-10-19","o":182.87,"h":185.64,"l":181.1,"c":183.97,"v":79800},{"d":"2023-10-20","o":184.6,"h":184.63,"l":175.49,"c":178.11,"v":86600},{"d":"2023-10-23","o":176.77,"h":180.88,"l":175.52,"c":179.75,"v":60100},{"d":"2023-10-24","o":180.7,"h":182.81,"l":178.68,"c":181.44,"v":57800},{"d":"2023-10-25","o":180.64,"h":180.64,"l":174.52,"c":176.25,"v":101600},{"d":"2023-10-26","o":177.61,"h":180.21,"l":174.6,"c":176.77,"v":165000},{"d":"2023-10-27","o":193.13,"h":207.4,"l":184.04,"c":187.94,"v":516300},{"d":"2023-10-30","o":189.5,"h":189.5,"l":183.41,"c":183.59,"v":194000},{"d":"2023-10-31","o":184.91,"h":189.08,"l":184.07,"c":187.57,"v":260100},{"d":"2023-11-01","o":187.62,"h":188.7,"l":182.26,"c":184.15,"v":245200},{"d":"2023-11-02","o":187.8,"h":189.71,"l":183.77,"c":187.94,"v":186400},{"d":"2023-11-03","o":189.71,"h":199.98,"l":188.45,"c":198.06,"v":274000},{"d":"2023-11-06","o":198.5,"h":201.39,"l":195,"c":198.9,"v":270400},{"d":"2023-11-07","o":199.95,"h":202.51,"l":197.07,"c":198.03,"v":272200},{"d":"2023-11-08","o":198.69,"h":202.31,"l":196.22,"c":201.86,"v":186800},{"d":"2023-11-09","o":202.7,"h":203.95,"l":198.39,"c":198.82,"v":206700},{"d":"2023-11-10","o":199.4,"h":201.75,"l":197.45,"c":198.85,"v":180200},{"d":"2023-11-13","o":198.68,"h":200.88,"l":197.74,"c":198.28,"v":203800},{"d":"2023-11-14","o":203.37,"h":211.41,"l":202.93,"c":210.98,"v":379700},{"d":"2023-11-15","o":207,"h":209.05,"l":199.02,"c":200.36,"v":290900},{"d":"2023-11-16","o":199.84,"h":202.77,"l":195.56,"c":199.45,"v":189600},{"d":"2023-11-17","o":200.39,"h":203.16,"l":199.56,"c":200.56,"v":240100},{"d":"2023-11-20","o":202.4,"h":203.34,"l":199.56,"c":200.05,"v":240600},{"d":"2023-11-21","o":200.52,"h":201.58,"l":192.85,"c":196.51,"v":198200},{"d":"2023-11-22","o":196.84,"h":198.82,"l":195.31,"c":197.03,"v":142800},{"d":"2023-11-24","o":195.77,"h":196.99,"l":192.19,"c":193.21,"v":80600},{"d":"2023-11-27","o":193.37,"h":199.19,"l":193.37,"c":194.78,"v":282600},{"d":"2023-11-28","o":195.76,"h":197.51,"l":189.13,"c":190.23,"v":231800},{"d":"2023-11-29","o":192.86,"h":195.04,"l":187.74,"c":189.07,"v":205300},{"d":"2023-11-30","o":188.8,"h":189.78,"l":183.33,"c":189.25,"v":393900},{"d":"2023-12-01","o":188.24,"h":191.04,"l":187.37,"c":187.83,"v":215800},{"d":"2023-12-04","o":186.54,"h":194.2,"l":184.34,"c":193.33,"v":295600},{"d":"2023-12-05","o":191.12,"h":196.69,"l":190.18,"c":194.67,"v":199600},{"d":"2023-12-06","o":195.38,"h":196.94,"l":189.18,"c":189.18,"v":219700},{"d":"2023-12-07","o":188.32,"h":192.34,"l":180.96,"c":181.24,"v":225700},{"d":"2023-12-08","o":181,"h":184.78,"l":180,"c":182.99,"v":153600},{"d":"2023-12-11","o":182.2,"h":183.29,"l":177.83,"c":182.07,"v":186200},{"d":"2023-12-12","o":182.24,"h":182.24,"l":179.27,"c":180.82,"v":117400},{"d":"2023-12-13","o":180.42,"h":183.53,"l":177.38,"c":183.33,"v":188500},{"d":"2023-12-14","o":185.15,"h":189.1,"l":179.75,"c":180.18,"v":261400},{"d":"2023-12-15","o":181.51,"h":182.93,"l":177,"c":178.61,"v":407500},{"d":"2023-12-18","o":178.01,"h":179.04,"l":174.91,"c":177,"v":215800},{"d":"2023-12-19","o":178.73,"h":182,"l":177.59,"c":177.66,"v":175600},{"d":"2023-12-20","o":177,"h":178.3,"l":174.54,"c":174.74,"v":144400},{"d":"2023-12-21","o":176.17,"h":178.67,"l":174.02,"c":176.87,"v":140000},{"d":"2023-12-22","o":176.51,"h":178.22,"l":176.2,"c":177.24,"v":128500},{"d":"2023-12-26","o":177.5,"h":178.61,"l":175.92,"c":175.92,"v":105900},{"d":"2023-12-27","o":176.24,"h":176.57,"l":173.75,"c":174.18,"v":111800},{"d":"2023-12-28","o":173.92,"h":174.68,"l":172.43,"c":173.16,"v":135800},{"d":"2023-12-29","o":173.08,"h":175.39,"l":171.4,"c":173.24,"v":242500},{"d":"2024-01-02","o":171.98,"h":171.98,"l":167.26,"c":169.21,"v":223700},{"d":"2024-01-03","o":168.51,"h":169.23,"l":165.1,"c":166.83,"v":335400},{"d":"2024-01-04","o":167.47,"h":167.93,"l":164.51,"c":165.79,"v":234400},{"d":"2024-01-05","o":164.88,"h":166.2,"l":164.29,"c":164.35,"v":190300},{"d":"2024-01-08","o":165.13,"h":169.07,"l":165.13,"c":167.61,"v":156200},{"d":"2024-01-09","o":165.93,"h":176.76,"l":165.93,"c":174.21,"v":383100},{"d":"2024-01-10","o":174.99,"h":176.57,"l":171.91,"c":176.44,"v":240800},{"d":"2024-01-11","o":176.5,"h":180,"l":176,"c":179.86,"v":219000},{"d":"2024-01-12","o":181.34,"h":183.29,"l":179.48,"c":181.08,"v":262600},{"d":"2024-01-16","o":179.55,"h":181.48,"l":174,"c":175.19,"v":156200},{"d":"2024-01-17","o":173.53,"h":177.23,"l":171.19,"c":174.76,"v":166300},{"d":"2024-01-18","o":176.9,"h":177.91,"l":173.05,"c":176.31,"v":129700},{"d":"2024-01-19","o":178.11,"h":178.66,"l":174.77,"c":177.4,"v":172500},{"d":"2024-01-22","o":179.28,"h":182.63,"l":178.74,"c":182.07,"v":172000},{"d":"2024-01-23","o":183.92,"h":184.98,"l":179.53,"c":180.55,"v":273000},{"d":"2024-01-24","o":182.31,"h":183.99,"l":176.1,"c":176.5,"v":272000},{"d":"2024-01-25","o":179.16,"h":179.27,"l":172.98,"c":174.38,"v":288400},{"d":"2024-01-26","o":201,"h":226.78,"l":198.01,"c":223.66,"v":1858800},{"d":"2024-01-29","o":223.03,"h":231.02,"l":215.44,"c":229.69,"v":615800},{"d":"2024-01-30","o":230,"h":230.75,"l":221.11,"c":225.46,"v":329300},{"d":"2024-01-31","o":224.18,"h":224.94,"l":218.15,"c":219.26,"v":235900},{"d":"2024-02-01","o":221.17,"h":227.75,"l":220.26,"c":226.68,"v":268400},{"d":"2024-02-02","o":224.57,"h":232.27,"l":222.77,"c":227.77,"v":233000},{"d":"2024-02-05","o":226.91,"h":227.99,"l":221.03,"c":223.3,"v":159100},{"d":"2024-02-06","o":225.53,"h":229.74,"l":223.85,"c":227.72,"v":212500},{"d":"2024-02-07","o":229.99,"h":234.79,"l":228.93,"c":233.32,"v":376700},{"d":"2024-02-08","o":235,"h":238,"l":234.15,"c":236.73,"v":195400},{"d":"2024-02-09","o":239.13,"h":242,"l":232.7,"c":233.71,"v":279100},{"d":"2024-02-12","o":234.06,"h":236.32,"l":231.41,"c":234.2,"v":251700},{"d":"2024-02-13","o":226.19,"h":232.97,"l":221,"c":230.06,"v":337600},{"d":"2024-02-14","o":233.16,"h":238.05,"l":231.46,"c":233.28,"v":213400},{"d":"2024-02-15","o":235.5,"h":241.82,"l":234.45,"c":240.82,"v":326600},{"d":"2024-02-16","o":240.77,"h":241.77,"l":233.46,"c":233.46,"v":260600},{"d":"2024-02-20","o":232.84,"h":233.52,"l":230.28,"c":233.21,"v":137300},{"d":"2024-02-21","o":231.01,"h":231.4,"l":224.51,"c":227.36,"v":127000},{"d":"2024-02-22","o":229.9,"h":231.65,"l":226.54,"c":230.24,"v":189000},{"d":"2024-02-23","o":230.93,"h":236.78,"l":229.09,"c":236.31,"v":272900},{"d":"2024-02-26","o":236.32,"h":239.9,"l":236.32,"c":239.19,"v":171200},{"d":"2024-02-27","o":240,"h":240.84,"l":235.91,"c":239.73,"v":199600},{"d":"2024-02-28","o":237.8,"h":242.7,"l":236.12,"c":240.96,"v":146800},{"d":"2024-02-29","o":244.12,"h":246.12,"l":239.62,"c":242.09,"v":314100},{"d":"2024-03-01","o":241.75,"h":243.71,"l":239.18,"c":242.13,"v":191700},{"d":"2024-03-04","o":240.91,"h":241.78,"l":236.69,"c":238.75,"v":280900},{"d":"2024-03-05","o":235.98,"h":238.22,"l":227.92,"c":229.59,"v":275600},{"d":"2024-03-06","o":233.06,"h":233.06,"l":223.03,"c":225.11,"v":262100},{"d":"2024-03-07","o":227.61,"h":229.79,"l":224.03,"c":228.75,"v":382700},{"d":"2024-03-08","o":230.21,"h":233.31,"l":226.02,"c":227.73,"v":178500},{"d":"2024-03-11","o":227.4,"h":228.44,"l":226.05,"c":227.76,"v":143000},{"d":"2024-03-12","o":227.42,"h":229.08,"l":221.75,"c":224.27,"v":262700},{"d":"2024-03-13","o":224.22,"h":227.67,"l":224.22,"c":225.82,"v":135200},{"d":"2024-03-14","o":224.33,"h":224.6,"l":220.29,"c":222.9,"v":146300},{"d":"2024-03-15","o":221.34,"h":222.66,"l":218.69,"c":221.46,"v":200900},{"d":"2024-03-18","o":222.65,"h":224.99,"l":220.57,"c":221.47,"v":138200},{"d":"2024-03-19","o":219.34,"h":224.1,"l":218.12,"c":223.41,"v":100700},{"d":"2024-03-20","o":223.41,"h":228.53,"l":222.37,"c":227.82,"v":237300},{"d":"2024-03-21","o":229.65,"h":235.72,"l":228.92,"c":233.74,"v":179500},{"d":"2024-03-22","o":233.9,"h":235.05,"l":230.7,"c":233.32,"v":128100},{"d":"2024-03-25","o":231.85,"h":233.8,"l":226.03,"c":226.49,"v":146500},{"d":"2024-03-26","o":242.99,"h":253.42,"l":242.4,"c":248.71,"v":979100},{"d":"2024-03-27","o":251.61,"h":253.08,"l":244.84,"c":247.67,"v":730100},{"d":"2024-03-28","o":248.76,"h":253.04,"l":242.24,"c":246.74,"v":3492900},{"d":"2024-04-01","o":245.42,"h":246.46,"l":240.07,"c":241.18,"v":437600},{"d":"2024-04-02","o":237.44,"h":239.73,"l":234.03,"c":235.74,"v":343000},{"d":"2024-04-03","o":234.69,"h":239.3,"l":232.96,"c":233.5,"v":203300},{"d":"2024-04-04","o":236.57,"h":239.61,"l":229.32,"c":230.01,"v":173600},{"d":"2024-04-05","o":229.6,"h":235.22,"l":229.6,"c":232.33,"v":151100},{"d":"2024-04-08","o":234.13,"h":235.77,"l":230.79,"c":233.2,"v":192300},{"d":"2024-04-09","o":233.2,"h":233.2,"l":227.89,"c":232.49,"v":185400},{"d":"2024-04-10","o":226.84,"h":231.29,"l":225.27,"c":225.4,"v":175400},{"d":"2024-04-11","o":226.32,"h":227.79,"l":222.15,"c":224.09,"v":131700},{"d":"2024-04-12","o":222.02,"h":223.37,"l":219.59,"c":221.43,"v":180300},{"d":"2024-04-15","o":222.11,"h":222.59,"l":214.76,"c":215.7,"v":176200},{"d":"2024-04-16","o":215.93,"h":218.45,"l":214.24,"c":214.58,"v":171800},{"d":"2024-04-17","o":215.64,"h":220.24,"l":214.07,"c":216.72,"v":243200},{"d":"2024-04-18","o":216.45,"h":218.29,"l":211.8,"c":212.49,"v":244100},{"d":"2024-04-19","o":211.99,"h":212.99,"l":207.95,"c":208.5,"v":276500},{"d":"2024-04-22","o":210.55,"h":216.48,"l":208.98,"c":214.79,"v":310500},{"d":"2024-04-23","o":215.01,"h":221.24,"l":215.01,"c":219.33,"v":217100},{"d":"2024-04-24","o":220.26,"h":220.26,"l":213.88,"c":215.9,"v":181200},{"d":"2024-04-25","o":212.08,"h":217.9,"l":211,"c":216.65,"v":588400},{"d":"2024-04-26","o":243.9,"h":256.73,"l":236.66,"c":242.75,"v":714900},{"d":"2024-04-29","o":242.75,"h":246.01,"l":235.15,"c":238.05,"v":406200},{"d":"2024-04-30","o":236.85,"h":237.66,"l":226.39,"c":226.78,"v":490000},{"d":"2024-05-01","o":226.92,"h":233.63,"l":223.92,"c":230.11,"v":298600},{"d":"2024-05-02","o":232.95,"h":237.17,"l":230.66,"c":236.05,"v":231100},{"d":"2024-05-03","o":240.24,"h":244.8,"l":236.78,"c":239.11,"v":202500},{"d":"2024-05-06","o":240.2,"h":247.41,"l":238.71,"c":247.36,"v":301200},{"d":"2024-05-07","o":245.94,"h":252.04,"l":244.05,"c":248.49,"v":219400},{"d":"2024-05-08","o":245.95,"h":248.24,"l":244.75,"c":244.91,"v":222100},{"d":"2024-05-09","o":244.94,"h":248.53,"l":243.83,"c":245.3,"v":202800},{"d":"2024-05-10","o":245,"h":248.57,"l":243.69,"c":247.31,"v":202500},{"d":"2024-05-13","o":248.39,"h":251.36,"l":248.01,"c":249.41,"v":303100},{"d":"2024-05-14","o":249,"h":249.45,"l":242.92,"c":247.19,"v":263800},{"d":"2024-05-15","o":250,"h":255.38,"l":247.25,"c":249.87,"v":249200},{"d":"2024-05-16","o":248.38,"h":250,"l":245.73,"c":246.88,"v":161800},{"d":"2024-05-17","o":247.31,"h":248.75,"l":238.01,"c":240.59,"v":169400},{"d":"2024-05-20","o":239.89,"h":244.69,"l":237,"c":243.14,"v":175200},{"d":"2024-05-21","o":242.89,"h":244.14,"l":237.7,"c":238.37,"v":178000},{"d":"2024-05-22","o":238.25,"h":241.27,"l":236.22,"c":237.18,"v":127700},{"d":"2024-05-23","o":238.49,"h":239.42,"l":231.43,"c":234.78,"v":182600},{"d":"2024-05-24","o":235.71,"h":235.71,"l":229.43,"c":230.4,"v":197400},{"d":"2024-05-28","o":229.51,"h":233.66,"l":227.08,"c":233.16,"v":213600},{"d":"2024-05-29","o":230.29,"h":234.84,"l":229.31,"c":230.67,"v":208800},{"d":"2024-05-30","o":230.09,"h":230.09,"l":226.15,"c":229.69,"v":247100},{"d":"2024-05-31","o":231.27,"h":233.02,"l":224.28,"c":228.32,"v":208300},{"d":"2024-06-03","o":229.23,"h":229.89,"l":224.97,"c":227.37,"v":252500},{"d":"2024-06-04","o":227.09,"h":231.64,"l":224.58,"c":226.96,"v":332800},{"d":"2024-06-05","o":228.6,"h":232.13,"l":225,"c":231.43,"v":187900},{"d":"2024-06-06","o":230.92,"h":235.27,"l":230.92,"c":231.74,"v":206500},{"d":"2024-06-07","o":230.88,"h":232.94,"l":228.33,"c":229.45,"v":143200},{"d":"2024-06-10","o":226.86,"h":233.53,"l":222,"c":231.3,"v":138600},{"d":"2024-06-11","o":231.65,"h":237,"l":229.8,"c":234.18,"v":323800},{"d":"2024-06-12","o":239.03,"h":243.04,"l":238.4,"c":240.07,"v":244600},{"d":"2024-06-13","o":239.75,"h":241.57,"l":234.29,"c":234.42,"v":189000},{"d":"2024-06-14","o":232.66,"h":233.19,"l":228.96,"c":231.52,"v":131900},{"d":"2024-06-17","o":231.52,"h":232.27,"l":226.9,"c":230.24,"v":164200},{"d":"2024-06-18","o":230.27,"h":234.49,"l":228.93,"c":231.76,"v":198800},{"d":"2024-06-20","o":232.38,"h":232.92,"l":227.82,"c":231.87,"v":262500},{"d":"2024-06-21","o":231.66,"h":239.11,"l":228.76,"c":231.82,"v":508300},{"d":"2024-06-24","o":231.16,"h":232.48,"l":229.46,"c":232.13,"v":174100},{"d":"2024-06-25","o":232.13,"h":238.95,"l":231.07,"c":238.62,"v":207700},{"d":"2024-06-26","o":238.41,"h":241.16,"l":234.62,"c":239.7,"v":217400},{"d":"2024-06-27","o":240.49,"h":250.38,"l":239.4,"c":248.89,"v":335500},{"d":"2024-06-28","o":250,"h":251.51,"l":242.04,"c":244.57,"v":2429300},{"d":"2024-07-01","o":243.96,"h":246.54,"l":241.6,"c":243.36,"v":194000},{"d":"2024-07-02","o":243.43,"h":247.81,"l":242.87,"c":247.16,"v":329600},{"d":"2024-07-03","o":246.78,"h":253.65,"l":245.42,"c":249.97,"v":245500},{"d":"2024-07-05","o":250.47,"h":252.85,"l":249.41,"c":252.58,"v":137300},{"d":"2024-07-08","o":253.61,"h":256.7,"l":250.63,"c":252.55,"v":176000},{"d":"2024-07-09","o":252.55,"h":253.07,"l":247.31,"c":248.87,"v":183300},{"d":"2024-07-10","o":250.6,"h":251.61,"l":244.45,"c":247.96,"v":155100},{"d":"2024-07-11","o":251.19,"h":254.57,"l":247.96,"c":251.71,"v":233400},{"d":"2024-07-12","o":254.14,"h":265.71,"l":251.9,"c":264.35,"v":527900},{"d":"2024-07-15","o":266.06,"h":268.66,"l":260.8,"c":261.36,"v":297100},{"d":"2024-07-16","o":263.08,"h":266.28,"l":260.26,"c":264.62,"v":186300},{"d":"2024-07-17","o":264.4,"h":265.77,"l":257.89,"c":262.98,"v":271000},{"d":"2024-07-18","o":263.64,"h":268.2,"l":259.24,"c":263.66,"v":303400},{"d":"2024-07-19","o":263.66,"h":266.94,"l":261.07,"c":263.02,"v":330200},{"d":"2024-07-22","o":265.53,"h":270.68,"l":264.49,"c":269.77,"v":417900},{"d":"2024-07-23","o":270,"h":274.56,"l":268.45,"c":270.02,"v":299800},{"d":"2024-07-24","o":267,"h":268.25,"l":256.32,"c":256.6,"v":251900},{"d":"2024-07-25","o":256.4,"h":268.57,"l":251.31,"c":259.07,"v":571500},{"d":"2024-07-26","o":269.94,"h":272.51,"l":230.39,"c":230.95,"v":719000},{"d":"2024-07-29","o":231.34,"h":233.69,"l":224.19,"c":229.02,"v":611100},{"d":"2024-07-30","o":229.26,"h":233.85,"l":218.3,"c":219.53,"v":454000},{"d":"2024-07-31","o":223.02,"h":225.44,"l":219.23,"c":221.48,"v":332700},{"d":"2024-08-01","o":220,"h":222.26,"l":210.43,"c":215.69,"v":314900},{"d":"2024-08-02","o":208.95,"h":213.4,"l":205.82,"c":210.59,"v":318700},{"d":"2024-08-05","o":199.28,"h":207.8,"l":197.58,"c":204.33,"v":248000},{"d":"2024-08-06","o":206.45,"h":210.26,"l":204.32,"c":208.09,"v":227900},{"d":"2024-08-07","o":211.5,"h":216.01,"l":209.32,"c":211.71,"v":306300},{"d":"2024-08-08","o":213.79,"h":215.87,"l":209.57,"c":214.42,"v":151800},{"d":"2024-08-09","o":215.01,"h":217.83,"l":212.93,"c":213.92,"v":191400},{"d":"2024-08-12","o":214.89,"h":214.97,"l":210.83,"c":212.8,"v":252000},{"d":"2024-08-13","o":215.09,"h":218.61,"l":214.6,"c":217.16,"v":161700},{"d":"2024-08-14","o":218.01,"h":218.58,"l":214.22,"c":216.82,"v":113300},{"d":"2024-08-15","o":219,"h":223.32,"l":217.66,"c":221.22,"v":143600},{"d":"2024-08-16","o":219.62,"h":222.99,"l":218.9,"c":219.7,"v":168100},{"d":"2024-08-19","o":221.13,"h":223.88,"l":218.27,"c":223.58,"v":112000},{"d":"2024-08-20","o":222.92,"h":224,"l":218.8,"c":220.28,"v":128900},{"d":"2024-08-21","o":220.97,"h":229.01,"l":220.97,"c":227.84,"v":171400},{"d":"2024-08-22","o":229.25,"h":229.5,"l":224.92,"c":225.62,"v":158900},{"d":"2024-08-23","o":226.94,"h":231.21,"l":225.3,"c":229.46,"v":203200},{"d":"2024-08-26","o":231.02,"h":236.48,"l":230.59,"c":234.05,"v":209900},{"d":"2024-08-27","o":232.52,"h":232.99,"l":229.68,"c":232.88,"v":129400},{"d":"2024-08-28","o":231.3,"h":233.65,"l":228.23,"c":229.22,"v":174400},{"d":"2024-08-29","o":231.18,"h":234.9,"l":230.82,"c":232.14,"v":143600},{"d":"2024-08-30","o":233.43,"h":234.87,"l":231.31,"c":231.99,"v":352300},{"d":"2024-09-03","o":231.19,"h":232.33,"l":228.48,"c":229.41,"v":152100},{"d":"2024-09-04","o":229.03,"h":229.03,"l":221.76,"c":226.59,"v":152700},{"d":"2024-09-05","o":226.31,"h":228.29,"l":225.18,"c":228.28,"v":90800},{"d":"2024-09-06","o":229.83,"h":230.87,"l":222.53,"c":222.92,"v":107500},{"d":"2024-09-09","o":224.57,"h":225.9,"l":220.1,"c":221.99,"v":199900},{"d":"2024-09-10","o":223.86,"h":224.5,"l":220.29,"c":220.77,"v":118200},{"d":"2024-09-11","o":220.41,"h":224.49,"l":219.51,"c":224.12,"v":107700},{"d":"2024-09-12","o":225.76,"h":226.73,"l":220.82,"c":224.23,"v":170100},{"d":"2024-09-13","o":225.81,"h":229.01,"l":225.04,"c":225.84,"v":97400},{"d":"2024-09-16","o":227.06,"h":230.67,"l":226.94,"c":227.15,"v":140600},{"d":"2024-09-17","o":227.93,"h":229.85,"l":225.76,"c":229.19,"v":146900},{"d":"2024-09-18","o":229.09,"h":233.81,"l":226.75,"c":229.09,"v":118300},{"d":"2024-09-19","o":234.37,"h":235.6,"l":230.85,"c":231.82,"v":166300},{"d":"2024-09-20","o":232.92,"h":235.69,"l":231.43,"c":233.79,"v":566300},{"d":"2024-09-23","o":235.39,"h":237.71,"l":233.1,"c":236.19,"v":131900},{"d":"2024-09-24","o":236.48,"h":239.31,"l":234.92,"c":238.51,"v":143900},{"d":"2024-09-25","o":239.63,"h":240,"l":234.11,"c":234.14,"v":137900},{"d":"2024-09-26","o":237.67,"h":237.67,"l":234.24,"c":236.32,"v":90900},{"d":"2024-09-27","o":237.82,"h":238.49,"l":234.31,"c":234.54,"v":151900},{"d":"2024-09-30","o":234.1,"h":235.63,"l":231.94,"c":235.4,"v":205000},{"d":"2024-10-01","o":236.09,"h":236.09,"l":228.16,"c":232.2,"v":194000},{"d":"2024-10-02","o":231.76,"h":231.85,"l":226.08,"c":226.92,"v":324000},{"d":"2024-10-03","o":226.33,"h":228.6,"l":224.64,"c":227,"v":224600},{"d":"2024-10-04","o":230.29,"h":231,"l":226.8,"c":227.12,"v":181400},{"d":"2024-10-07","o":227.12,"h":227.12,"l":222.66,"c":223.31,"v":211800},{"d":"2024-10-08","o":223.6,"h":228.08,"l":223.6,"c":226.13,"v":117100},{"d":"2024-10-09","o":225.41,"h":227.13,"l":224.15,"c":225.16,"v":162500},{"d":"2024-10-10","o":224.02,"h":224.02,"l":221.01,"c":222.16,"v":267100},{"d":"2024-10-11","o":223.38,"h":228.38,"l":220.71,"c":226.27,"v":281400},{"d":"2024-10-14","o":226.83,"h":227.62,"l":224.57,"c":226.53,"v":142400},{"d":"2024-10-15","o":221.3,"h":221.3,"l":201.79,"c":201.97,"v":622600},{"d":"2024-10-16","o":203.05,"h":204.4,"l":201.84,"c":203.34,"v":224100},{"d":"2024-10-17","o":204,"h":204,"l":199.5,"c":201.61,"v":203100},{"d":"2024-10-18","o":203.25,"h":204.76,"l":200.27,"c":201.14,"v":239200},{"d":"2024-10-21","o":201.14,"h":202.51,"l":199.28,"c":200.6,"v":201800},{"d":"2024-10-22","o":199.7,"h":200.74,"l":196.2,"c":198.43,"v":357800},{"d":"2024-10-23","o":198.36,"h":199.03,"l":194.94,"c":195.52,"v":337900},{"d":"2024-10-24","o":197.71,"h":200.54,"l":189.01,"c":192.07,"v":583100},{"d":"2024-10-25","o":210.82,"h":236,"l":209.31,"c":212.34,"v":894100},{"d":"2024-10-28","o":213.45,"h":215,"l":209.61,"c":210.37,"v":346300},{"d":"2024-10-29","o":210.1,"h":216.42,"l":209.37,"c":216.39,"v":269400},{"d":"2024-10-30","o":215.8,"h":218.04,"l":213,"c":217.63,"v":251800},{"d":"2024-10-31","o":215.98,"h":218,"l":207.71,"c":207.87,"v":278800},{"d":"2024-11-01","o":207.74,"h":211.01,"l":207.02,"c":208.52,"v":174300},{"d":"2024-11-04","o":207.04,"h":212.32,"l":206.37,"c":212,"v":162900},{"d":"2024-11-05","o":212.33,"h":216.69,"l":211.96,"c":216.09,"v":219400},{"d":"2024-11-06","o":220.45,"h":229.71,"l":219.69,"c":228.1,"v":302100},{"d":"2024-11-07","o":228.86,"h":229.88,"l":227.32,"c":228.39,"v":198500},{"d":"2024-11-08","o":228.96,"h":228.96,"l":225.8,"c":228.2,"v":195400},{"d":"2024-11-11","o":229.04,"h":233.8,"l":227.34,"c":233.47,"v":221700},{"d":"2024-11-12","o":231.34,"h":236.41,"l":231.34,"c":235.26,"v":181100},{"d":"2024-11-13","o":235,"h":239.44,"l":234.09,"c":234.3,"v":114000},{"d":"2024-11-14","o":233.9,"h":235.02,"l":231.41,"c":233.36,"v":180600},{"d":"2024-11-15","o":229.85,"h":231.93,"l":226.88,"c":230.02,"v":187300},{"d":"2024-11-18","o":229.54,"h":230.19,"l":228.19,"c":229.33,"v":229100},{"d":"2024-11-19","o":227.17,"h":229.16,"l":226.24,"c":228.55,"v":152700},{"d":"2024-11-20","o":227.89,"h":230.82,"l":226.77,"c":230.65,"v":109100},{"d":"2024-11-21","o":231.35,"h":236.99,"l":230.8,"c":236.73,"v":103400},{"d":"2024-11-22","o":238.38,"h":242.94,"l":237.26,"c":242.39,"v":195600},{"d":"2024-11-25","o":245.31,"h":253.27,"l":244.59,"c":251.06,"v":194600},{"d":"2024-11-26","o":251.6,"h":255.58,"l":248.29,"c":255.4,"v":163800},{"d":"2024-11-27","o":256.18,"h":257.71,"l":252.42,"c":254.82,"v":159100},{"d":"2024-11-29","o":254.91,"h":257.66,"l":253.07,"c":253.75,"v":106100},{"d":"2024-12-02","o":254.68,"h":257.75,"l":252.09,"c":255.89,"v":149400},{"d":"2024-12-03","o":257.09,"h":262.35,"l":254.13,"c":261.58,"v":374600},{"d":"2024-12-04","o":263.74,"h":271.97,"l":263.19,"c":268.07,"v":180900},{"d":"2024-12-05","o":268.49,"h":269.8,"l":265.08,"c":269.26,"v":243100},{"d":"2024-12-06","o":270.94,"h":273,"l":260.06,"c":263,"v":189400},{"d":"2024-12-09","o":263,"h":265.36,"l":254.76,"c":255.87,"v":229500},{"d":"2024-12-10","o":256.68,"h":259.44,"l":252.6,"c":256.61,"v":162400},{"d":"2024-12-11","o":258.9,"h":262.18,"l":257.04,"c":260.32,"v":112900},{"d":"2024-12-12","o":260.3,"h":264.2,"l":258.5,"c":263.55,"v":145400},{"d":"2024-12-13","o":262.14,"h":262.22,"l":255.64,"c":259.18,"v":150400},{"d":"2024-12-16","o":259.43,"h":264.26,"l":258.83,"c":263.65,"v":224100},{"d":"2024-12-17","o":263.26,"h":264.98,"l":257,"c":261.51,"v":176700},{"d":"2024-12-18","o":262,"h":264.96,"l":250.97,"c":251.35,"v":209800},{"d":"2024-12-19","o":254.05,"h":258.15,"l":250.18,"c":251.65,"v":206300},{"d":"2024-12-20","o":249.03,"h":256.47,"l":244.89,"c":251.79,"v":385100},{"d":"2024-12-23","o":251.79,"h":251.79,"l":247.39,"c":249.05,"v":144200},{"d":"2024-12-24","o":250.16,"h":252.67,"l":247.22,"c":252.67,"v":50900},{"d":"2024-12-26","o":251.23,"h":253.38,"l":250.25,"c":252.45,"v":92100},{"d":"2024-12-27","o":250.17,"h":251.66,"l":246.46,"c":249.89,"v":116100},{"d":"2024-12-30","o":247.29,"h":249.21,"l":242.67,"c":247.23,"v":151700},{"d":"2024-12-31","o":248.38,"h":250.43,"l":246.31,"c":246.72,"v":137200},{"d":"2025-01-02","o":249.69,"h":251.51,"l":245.36,"c":248.11,"v":185100},{"d":"2025-01-03","o":250.26,"h":256.08,"l":249.7,"c":252.72,"v":150400},{"d":"2025-01-06","o":251.29,"h":252.93,"l":249.93,"c":251.05,"v":192600},{"d":"2025-01-07","o":251.44,"h":253.53,"l":245.49,"c":249.56,"v":154900},{"d":"2025-01-08","o":248.9,"h":254.86,"l":247.96,"c":253.59,"v":232600},{"d":"2025-01-10","o":248.3,"h":252.03,"l":241.7,"c":243.77,"v":257900},{"d":"2025-01-13","o":242.36,"h":243.19,"l":238.29,"c":242.55,"v":283800},{"d":"2025-01-14","o":243.4,"h":247.93,"l":242.48,"c":246.57,"v":233800},{"d":"2025-01-15","o":251.12,"h":254.49,"l":250.19,"c":252.49,"v":256300},{"d":"2025-01-16","o":254.61,"h":254.61,"l":251.78,"c":252.28,"v":309200},{"d":"2025-01-17","o":255,"h":255.15,"l":250.73,"c":251.92,"v":185300},{"d":"2025-01-21","o":254.9,"h":261.74,"l":252,"c":260.39,"v":170500},{"d":"2025-01-22","o":261.42,"h":264.08,"l":257.62,"c":257.62,"v":222500},{"d":"2025-01-23","o":255.03,"h":260.98,"l":254.82,"c":260.64,"v":245100},{"d":"2025-01-24","o":260,"h":260.34,"l":249.29,"c":250.03,"v":279600},{"d":"2025-01-27","o":246.5,"h":259.74,"l":243.19,"c":254.82,"v":216100},{"d":"2025-01-28","o":255,"h":266.51,"l":249.6,"c":259.22,"v":267500},{"d":"2025-01-29","o":258.06,"h":258.06,"l":248.24,"c":249.97,"v":427600},{"d":"2025-01-30","o":251.12,"h":256.76,"l":249.53,"c":253.58,"v":389300},{"d":"2025-01-31","o":241.3,"h":243.08,"l":228.4,"c":233.91,"v":996000},{"d":"2025-02-03","o":230.82,"h":241.66,"l":227.87,"c":238.5,"v":548100},{"d":"2025-02-04","o":238.02,"h":240.74,"l":230,"c":231.73,"v":337300},{"d":"2025-02-05","o":231.7,"h":234.77,"l":228.68,"c":230.59,"v":426200},{"d":"2025-02-06","o":231.56,"h":232.01,"l":226.2,"c":226.55,"v":343700},{"d":"2025-02-07","o":227,"h":228.42,"l":221.12,"c":222.98,"v":362000},{"d":"2025-02-10","o":224.74,"h":227.19,"l":222.77,"c":223.08,"v":220900},{"d":"2025-02-11","o":222.16,"h":223.34,"l":217.98,"c":218.5,"v":174200},{"d":"2025-02-12","o":215.7,"h":218.35,"l":213.39,"c":213.64,"v":214000},{"d":"2025-02-13","o":215.57,"h":216.95,"l":211.99,"c":214.87,"v":209200},{"d":"2025-02-14","o":214.21,"h":217.69,"l":213,"c":217.32,"v":190100},{"d":"2025-02-18","o":217.27,"h":217.6,"l":211.27,"c":212.6,"v":270400},{"d":"2025-02-19","o":218.08,"h":223,"l":214.36,"c":214.89,"v":330900},{"d":"2025-02-20","o":213.72,"h":216.76,"l":211.27,"c":216.09,"v":326200},{"d":"2025-02-21","o":216.65,"h":220.35,"l":211.65,"c":211.66,"v":290900},{"d":"2025-02-24","o":212.86,"h":216.24,"l":209.63,"c":215.01,"v":281200},{"d":"2025-02-25","o":214.4,"h":216.15,"l":211.15,"c":211.22,"v":392800},{"d":"2025-02-26","o":212.32,"h":215.87,"l":211.85,"c":213.23,"v":299300},{"d":"2025-02-27","o":214.22,"h":215.29,"l":210.12,"c":211.64,"v":215800},{"d":"2025-02-28","o":211.89,"h":216.14,"l":210.09,"c":214.5,"v":328900},{"d":"2025-03-03","o":216.17,"h":218.13,"l":212.74,"c":213.76,"v":436100},{"d":"2025-03-04","o":212.29,"h":221.41,"l":210.1,"c":218.62,"v":357700},{"d":"2025-03-05","o":219,"h":225.01,"l":218.5,"c":223.97,"v":537200},{"d":"2025-03-06","o":221.62,"h":223.71,"l":217.62,"c":220.11,"v":321100},{"d":"2025-03-07","o":219.99,"h":222.68,"l":213.56,"c":220.89,"v":317800},{"d":"2025-03-10","o":217.25,"h":217.82,"l":212.82,"c":215.61,"v":319400},{"d":"2025-03-11","o":215.06,"h":217.8,"l":210.51,"c":214.46,"v":444500},{"d":"2025-03-12","o":216.3,"h":217.29,"l":207.78,"c":210.25,"v":322900},{"d":"2025-03-13","o":210.31,"h":210.96,"l":203.52,"c":206.66,"v":281500},{"d":"2025-03-14","o":208.23,"h":217.38,"l":208.04,"c":216.74,"v":364800},{"d":"2025-03-17","o":216.13,"h":220.19,"l":215.9,"c":216.12,"v":240900},{"d":"2025-03-18","o":214.08,"h":214.08,"l":210.77,"c":212.82,"v":180700},{"d":"2025-03-19","o":212.83,"h":218.15,"l":211.09,"c":216.99,"v":214100},{"d":"2025-03-20","o":215.04,"h":218.49,"l":214.4,"c":215.51,"v":175700},{"d":"2025-03-21","o":212.02,"h":216.43,"l":212.02,"c":215.37,"v":235800},{"d":"2025-03-24","o":218.12,"h":221.4,"l":217.43,"c":220.6,"v":203800},{"d":"2025-03-25","o":221.8,"h":230.52,"l":220.93,"c":230.33,"v":690500},{"d":"2025-03-26","o":229.21,"h":229.65,"l":222.51,"c":225.5,"v":387500},{"d":"2025-03-27","o":225.65,"h":227.43,"l":220.57,"c":225.19,"v":309000},{"d":"2025-03-28","o":224.51,"h":224.63,"l":218.06,"c":221.3,"v":227300},{"d":"2025-03-31","o":218.98,"h":222.38,"l":213.96,"c":219.9,"v":244100},{"d":"2025-04-01","o":219.99,"h":224.11,"l":217.57,"c":222.43,"v":388100},{"d":"2025-04-02","o":218.69,"h":228.71,"l":215.08,"c":227.63,"v":380700},{"d":"2025-04-03","o":217.75,"h":226.92,"l":214.6,"c":224.41,"v":493600},{"d":"2025-04-04","o":219.81,"h":222.85,"l":211.56,"c":216.25,"v":370500},{"d":"2025-04-07","o":216,"h":219.53,"l":205.01,"c":214.77,"v":641600},{"d":"2025-04-08","o":222.51,"h":224.24,"l":206.58,"c":208.24,"v":398400},{"d":"2025-04-09","o":206.8,"h":229.78,"l":206.8,"c":228.54,"v":323900},{"d":"2025-04-10","o":222.07,"h":224.91,"l":214.76,"c":223.04,"v":357300},{"d":"2025-04-11","o":222.78,"h":224.77,"l":216.04,"c":224.2,"v":223700},{"d":"2025-04-14","o":228.43,"h":230,"l":223.96,"c":227.57,"v":176400},{"d":"2025-04-15","o":228.01,"h":228.82,"l":221.17,"c":221.86,"v":163000},{"d":"2025-04-16","o":220.94,"h":223.45,"l":215.82,"c":217.92,"v":165800},{"d":"2025-04-17","o":219.99,"h":220.7,"l":215.8,"c":218.78,"v":163400},{"d":"2025-04-21","o":217.77,"h":217.77,"l":207.29,"c":209.9,"v":203600},{"d":"2025-04-22","o":212.01,"h":220.38,"l":210.45,"c":220.29,"v":260600},{"d":"2025-04-23","o":227.46,"h":233.64,"l":225.01,"c":225.66,"v":333000},{"d":"2025-04-24","o":227.15,"h":235,"l":226.8,"c":234.65,"v":312000},{"d":"2025-04-25","o":208.26,"h":208.68,"l":190.24,"c":192.02,"v":1561900},{"d":"2025-04-28","o":192.01,"h":202.06,"l":192.01,"c":201.49,"v":940800},{"d":"2025-04-29","o":201.48,"h":204.59,"l":199.49,"c":203.72,"v":387900},{"d":"2025-04-30","o":199.18,"h":207.07,"l":198.7,"c":206.52,"v":452100},{"d":"2025-05-01","o":207.91,"h":209.82,"l":203.86,"c":206.63,"v":406900},{"d":"2025-05-02","o":209.68,"h":214.16,"l":209.24,"c":212.06,"v":244300},{"d":"2025-05-05","o":209.45,"h":216.2,"l":209.45,"c":214.34,"v":207500},{"d":"2025-05-06","o":211,"h":215.14,"l":210.11,"c":213.2,"v":219800},{"d":"2025-05-07","o":215.34,"h":217.17,"l":212.43,"c":214.52,"v":239400},{"d":"2025-05-08","o":215.1,"h":217.74,"l":213.64,"c":215.75,"v":266400},{"d":"2025-05-09","o":215.75,"h":216.87,"l":213.49,"c":214.29,"v":205400},{"d":"2025-05-12","o":220.41,"h":222.34,"l":214.46,"c":220.78,"v":289500},{"d":"2025-05-13","o":220.97,"h":221,"l":216.29,"c":216.7,"v":334400},{"d":"2025-05-14","o":215.29,"h":216.62,"l":211.1,"c":212.12,"v":320500},{"d":"2025-05-15","o":212.26,"h":213.5,"l":209.24,"c":212.43,"v":230800},{"d":"2025-05-16","o":211.45,"h":221.14,"l":211.45,"c":218.91,"v":263400},{"d":"2025-05-19","o":216.07,"h":218.32,"l":214.45,"c":214.6,"v":253300},{"d":"2025-05-20","o":214.1,"h":217.51,"l":212.41,"c":213.47,"v":163600},{"d":"2025-05-21","o":210.71,"h":212.63,"l":205.96,"c":206.19,"v":160400},{"d":"2025-05-22","o":207.25,"h":210.12,"l":205.27,"c":208.32,"v":202900},{"d":"2025-05-23","o":205.69,"h":210.88,"l":205.12,"c":209.83,"v":180200},{"d":"2025-05-27","o":212.5,"h":214.1,"l":211.48,"c":213.35,"v":201200},{"d":"2025-05-28","o":212.87,"h":212.87,"l":205.66,"c":206.29,"v":153300},{"d":"2025-05-29","o":206.48,"h":210.13,"l":205,"c":209.42,"v":242600},{"d":"2025-05-30","o":209.39,"h":211.59,"l":204.85,"c":211.17,"v":300200},{"d":"2025-06-02","o":209.53,"h":211.68,"l":204.6,"c":209.81,"v":210900},{"d":"2025-06-03","o":210.42,"h":218.73,"l":210.19,"c":218.15,"v":218400},{"d":"2025-06-04","o":217.49,"h":221.26,"l":217.41,"c":218.01,"v":193200},{"d":"2025-06-05","o":217.98,"h":219.33,"l":215.01,"c":215.8,"v":257900},{"d":"2025-06-06","o":216.74,"h":217.87,"l":213.84,"c":217.25,"v":242600},{"d":"2025-06-09","o":217.74,"h":219.85,"l":215.75,"c":217.95,"v":258500},{"d":"2025-06-10","o":222.53,"h":231.58,"l":220.06,"c":228.44,"v":548400},{"d":"2025-06-11","o":228.44,"h":231.05,"l":226.27,"c":227.83,"v":336900},{"d":"2025-06-12","o":227.47,"h":231.22,"l":225.85,"c":227.02,"v":341700},{"d":"2025-06-13","o":222.5,"h":228.21,"l":222.5,"c":225.57,"v":401200},{"d":"2025-06-16","o":226.34,"h":229.14,"l":225.15,"c":227.58,"v":241400},{"d":"2025-06-17","o":225.35,"h":225.35,"l":218.55,"c":220.62,"v":259600},{"d":"2025-06-18","o":221.27,"h":227.15,"l":219.83,"c":223.73,"v":280400},{"d":"2025-06-20","o":223.73,"h":225.78,"l":221.16,"c":223.29,"v":373900},{"d":"2025-06-23","o":222.04,"h":230,"l":219,"c":228.53,"v":218500},{"d":"2025-06-24","o":228.9,"h":232.9,"l":228.34,"c":232.58,"v":230200},{"d":"2025-06-25","o":234.14,"h":235.39,"l":229.71,"c":230.79,"v":240200},{"d":"2025-06-26","o":232.02,"h":232.02,"l":227.72,"c":229.29,"v":199600},{"d":"2025-06-27","o":229.24,"h":231.76,"l":223.68,"c":227.33,"v":441400},{"d":"2025-06-30","o":228.74,"h":230.75,"l":224.66,"c":230.28,"v":351800},{"d":"2025-07-01","o":229.64,"h":232.91,"l":226.91,"c":229.81,"v":329400},{"d":"2025-07-02","o":229.16,"h":233.35,"l":227.44,"c":232.65,"v":230000},{"d":"2025-07-03","o":232.13,"h":237.32,"l":231.93,"c":235.49,"v":159100},{"d":"2025-07-07","o":233.42,"h":241.04,"l":233.42,"c":240.77,"v":253000},{"d":"2025-07-08","o":240.8,"h":243.65,"l":238.45,"c":243.03,"v":302500},{"d":"2025-07-09","o":244.9,"h":246.63,"l":240.93,"c":246.39,"v":175400},{"d":"2025-07-10","o":245.18,"h":248.85,"l":241.75,"c":245.36,"v":192700},{"d":"2025-07-11","o":243.9,"h":243.99,"l":236.21,"c":237.68,"v":250800},{"d":"2025-07-14","o":236.06,"h":243.38,"l":236.06,"c":242.05,"v":247000},{"d":"2025-07-15","o":243.03,"h":244.95,"l":239.63,"c":240.6,"v":233600},{"d":"2025-07-16","o":240.88,"h":247.13,"l":240.88,"c":245.94,"v":246600},{"d":"2025-07-17","o":247.67,"h":256.51,"l":247.67,"c":253.97,"v":371900},{"d":"2025-07-18","o":256.07,"h":258.38,"l":249.04,"c":250.95,"v":180700},{"d":"2025-07-21","o":251.42,"h":255.96,"l":250.29,"c":252.23,"v":220000},{"d":"2025-07-22","o":253.61,"h":255.66,"l":251.95,"c":255.49,"v":184700},{"d":"2025-07-23","o":255.76,"h":262.48,"l":255.2,"c":261.52,"v":215500},{"d":"2025-07-24","o":261.42,"h":264.98,"l":260.2,"c":261.43,"v":253900},{"d":"2025-07-25","o":263.42,"h":264.81,"l":258.62,"c":264.54,"v":219700},{"d":"2025-07-28","o":265,"h":266.55,"l":260.19,"c":260.49,"v":266100},{"d":"2025-07-29","o":259.19,"h":262.19,"l":256.66,"c":260.58,"v":330200},{"d":"2025-07-30","o":261.72,"h":262.89,"l":257.59,"c":259.2,"v":216300},{"d":"2025-07-31","o":263.85,"h":270.76,"l":260.91,"c":267.38,"v":543900},{"d":"2025-08-01","o":283,"h":320.36,"l":282.5,"c":319.15,"v":1105200},{"d":"2025-08-04","o":321.8,"h":326.04,"l":315.99,"c":321.25,"v":894600},{"d":"2025-08-05","o":321.7,"h":323.33,"l":310.32,"c":313.7,"v":564400},{"d":"2025-08-06","o":315.71,"h":315.76,"l":302.36,"c":312.37,"v":491800},{"d":"2025-08-07","o":312.84,"h":315.31,"l":298.96,"c":300.37,"v":605700},{"d":"2025-08-08","o":300,"h":300.25,"l":282.74,"c":283.36,"v":635500},{"d":"2025-08-11","o":281.98,"h":290.55,"l":279.63,"c":280.88,"v":457200},{"d":"2025-08-12","o":281.07,"h":281.07,"l":268.6,"c":272.44,"v":410100},{"d":"2025-08-13","o":275.76,"h":275.76,"l":264.33,"c":268.72,"v":303500},{"d":"2025-08-14","o":268.5,"h":270.86,"l":264.9,"c":265.4,"v":239900},{"d":"2025-08-15","o":264.98,"h":268,"l":263.73,"c":265.3,"v":274400},{"d":"2025-08-18","o":266.73,"h":272.8,"l":265.26,"c":269.1,"v":314600},{"d":"2025-08-19","o":268.12,"h":273.5,"l":266.59,"c":269.93,"v":267200},{"d":"2025-08-20","o":269.67,"h":270.35,"l":266.89,"c":267.46,"v":235200},{"d":"2025-08-21","o":265.33,"h":270.34,"l":264.95,"c":269.97,"v":188600},{"d":"2025-08-22","o":270,"h":276.52,"l":267.9,"c":275.32,"v":328200},{"d":"2025-08-25","o":274.31,"h":277.24,"l":272.4,"c":274.79,"v":242100},{"d":"2025-08-26","o":274.88,"h":278,"l":271.84,"c":273.73,"v":406600},{"d":"2025-08-27","o":274.34,"h":277.65,"l":274.12,"c":276.27,"v":285600},{"d":"2025-08-28","o":276.39,"h":278.95,"l":275.29,"c":276.22,"v":180300},{"d":"2025-08-29","o":276.13,"h":277.38,"l":272.73,"c":277.38,"v":221100},{"d":"2025-09-02","o":272.82,"h":278.8,"l":272.41,"c":273.54,"v":166700},{"d":"2025-09-03","o":273.95,"h":276.44,"l":270.62,"c":276.29,"v":258000},{"d":"2025-09-04","o":275.81,"h":279.26,"l":272.75,"c":279.24,"v":233900},{"d":"2025-09-05","o":281.56,"h":285.05,"l":280.36,"c":284.81,"v":177600},{"d":"2025-09-08","o":284.89,"h":288.73,"l":284.08,"c":286.46,"v":258200},{"d":"2025-09-09","o":286.6,"h":287.5,"l":277.45,"c":279.59,"v":202100},{"d":"2025-09-10","o":279.59,"h":280.26,"l":275.58,"c":276.72,"v":270200},{"d":"2025-09-11","o":276.75,"h":282.67,"l":275.95,"c":281.48,"v":233900},{"d":"2025-09-12","o":284.33,"h":284.48,"l":275.65,"c":276.09,"v":259700},{"d":"2025-09-15","o":276.09,"h":280.64,"l":275.73,"c":280.22,"v":237500},{"d":"2025-09-16","o":280.3,"h":280.3,"l":273.4,"c":276.26,"v":164600},{"d":"2025-09-17","o":276.45,"h":278.1,"l":272.5,"c":276.75,"v":198400},{"d":"2025-09-18","o":276.95,"h":280.63,"l":275.93,"c":279.89,"v":143400},{"d":"2025-09-19","o":279.29,"h":281.88,"l":276.11,"c":281.57,"v":346100},{"d":"2025-09-22","o":281.05,"h":285.61,"l":278.78,"c":285.18,"v":244900},{"d":"2025-09-23","o":284.77,"h":285.44,"l":280.34,"c":280.36,"v":225600},{"d":"2025-09-24","o":280.93,"h":282.48,"l":276.64,"c":279.68,"v":130400},{"d":"2025-09-25","o":279.19,"h":279.39,"l":275.01,"c":275.97,"v":154900},{"d":"2025-09-26","o":276.4,"h":279.23,"l":274.36,"c":278.53,"v":142900},{"d":"2025-09-29","o":280.18,"h":282.61,"l":277.43,"c":282.58,"v":177800},{"d":"2025-09-30","o":282.42,"h":283.14,"l":274.58,"c":275.66,"v":244600},{"d":"2025-10-01","o":275.28,"h":277.73,"l":254.15,"c":256.54,"v":495700},{"d":"2025-10-02","o":256.2,"h":257.36,"l":249.85,"c":252.85,"v":364600},{"d":"2025-10-03","o":251.92,"h":255.25,"l":248.34,"c":249.86,"v":313900},{"d":"2025-10-06","o":250,"h":250.35,"l":242.1,"c":243.48,"v":310900},{"d":"2025-10-07","o":242.33,"h":243,"l":236.49,"c":239.52,"v":324100},{"d":"2025-10-08","o":239.88,"h":239.88,"l":233.58,"c":234.65,"v":325500},{"d":"2025-10-09","o":235,"h":236.76,"l":230.28,"c":230.72,"v":207200},{"d":"2025-10-10","o":232.39,"h":232.39,"l":224,"c":224.87,"v":260000},{"d":"2025-10-13","o":224.74,"h":228.74,"l":223.38,"c":225.35,"v":288100},{"d":"2025-10-14","o":224.9,"h":232.53,"l":222.91,"c":227.5,"v":407700},{"d":"2025-10-15","o":227.99,"h":228.97,"l":225,"c":228.55,"v":333300},{"d":"2025-10-16","o":228.84,"h":230.37,"l":223.28,"c":223.31,"v":302500},{"d":"2025-10-17","o":227.91,"h":237.07,"l":225.25,"c":235.51,"v":441600},{"d":"2025-10-20","o":236.4,"h":240.88,"l":234.67,"c":240.38,"v":199900},{"d":"2025-10-21","o":239.95,"h":242.5,"l":236.07,"c":240.31,"v":239000},{"d":"2025-10-22","o":240.07,"h":240.74,"l":236.22,"c":238.01,"v":148100},{"d":"2025-10-23","o":238.01,"h":241.24,"l":237,"c":239.55,"v":151100},{"d":"2025-10-24","o":245.93,"h":247,"l":240.89,"c":242.68,"v":215500},{"d":"2025-10-27","o":242.68,"h":247.56,"l":241.94,"c":245.27,"v":310300},{"d":"2025-10-28","o":244.28,"h":246,"l":240,"c":244.28,"v":193800},{"d":"2025-10-29","o":243.01,"h":244.73,"l":236.43,"c":238.67,"v":365600},{"d":"2025-10-30","o":237.24,"h":240.63,"l":230.49,"c":235.71,"v":478900},{"d":"2025-10-31","o":219,"h":258.58,"l":219,"c":254.43,"v":899600},{"d":"2025-11-03","o":254,"h":264.18,"l":250.9,"c":262.26,"v":695300},{"d":"2025-11-04","o":262,"h":265.02,"l":254.34,"c":260.62,"v":432400},{"d":"2025-11-05","o":261.65,"h":263.4,"l":253.95,"c":257.5,"v":299000},{"d":"2025-11-06","o":257.64,"h":258.06,"l":249.35,"c":250.27,"v":209200},{"d":"2025-11-07","o":245.8,"h":253.84,"l":244.19,"c":251.8,"v":160200},{"d":"2025-11-10","o":252.7,"h":257.57,"l":250.43,"c":254.96,"v":198700},{"d":"2025-11-11","o":253.66,"h":256.86,"l":250.35,"c":250.71,"v":198500},{"d":"2025-11-12","o":251.45,"h":252.14,"l":247.57,"c":250.35,"v":184800},{"d":"2025-11-13","o":249.8,"h":251.09,"l":245.28,"c":246.5,"v":172600},{"d":"2025-11-14","o":243.67,"h":250.81,"l":242.43,"c":247.96,"v":225300},{"d":"2025-11-17","o":245.81,"h":247.36,"l":236.37,"c":238.28,"v":223100},{"d":"2025-11-18","o":235.78,"h":238.22,"l":219.87,"c":228.08,"v":334500},{"d":"2025-11-19","o":231.31,"h":231.31,"l":217.35,"c":221.79,"v":284900},{"d":"2025-11-20","o":223.38,"h":224.44,"l":219.64,"c":221.31,"v":188500},{"d":"2025-11-21","o":222.74,"h":229.07,"l":221.31,"c":228.62,"v":274900},{"d":"2025-11-24","o":228.62,"h":230.91,"l":224.24,"c":226.12,"v":196600},{"d":"2025-11-25","o":225.84,"h":230.87,"l":225.84,"c":229.88,"v":249100},{"d":"2025-11-26","o":228.58,"h":231.77,"l":227.2,"c":228.16,"v":114500},{"d":"2025-11-28","o":229.48,"h":230,"l":227.8,"c":228.28,"v":61400},{"d":"2025-12-01","o":225.05,"h":230.34,"l":224.54,"c":227.11,"v":252800},{"d":"2025-12-02","o":228.75,"h":233.02,"l":226.33,"c":231.32,"v":155300},{"d":"2025-12-03","o":231.51,"h":237.27,"l":230.98,"c":236.43,"v":170900},{"d":"2025-12-04","o":235.43,"h":236.27,"l":232.55,"c":235.76,"v":157000},{"d":"2025-12-05","o":234.63,"h":240.78,"l":232.9,"c":235.41,"v":172900},{"d":"2025-12-08","o":234.05,"h":235.3,"l":230.63,"c":232.57,"v":200300},{"d":"2025-12-09","o":232.35,"h":234.87,"l":231.25,"c":233.57,"v":201600},{"d":"2025-12-10","o":233.57,"h":237.5,"l":230.6,"c":231.45,"v":272600},{"d":"2025-12-11","o":231.66,"h":235.78,"l":229.25,"c":229.79,"v":269300},{"d":"2025-12-12","o":234.23,"h":239,"l":230.54,"c":231.43,"v":203400},{"d":"2025-12-15","o":231.14,"h":231.5,"l":223.09,"c":224.52,"v":304800},{"d":"2025-12-16","o":224,"h":232.24,"l":222.23,"c":231.06,"v":259500},{"d":"2025-12-17","o":231.21,"h":237.34,"l":230.33,"c":233.83,"v":199900},{"d":"2025-12-18","o":235.46,"h":238.8,"l":234.14,"c":235.74,"v":243500},{"d":"2025-12-19","o":238.88,"h":238.98,"l":232.91,"c":233.69,"v":306800},{"d":"2025-12-22","o":233.41,"h":238.2,"l":232.26,"c":236.21,"v":215800},{"d":"2025-12-23","o":235.16,"h":236.6,"l":232.27,"c":235.33,"v":125300},{"d":"2025-12-24","o":233.94,"h":237.86,"l":233.45,"c":236.42,"v":57700},{"d":"2025-12-26","o":235.66,"h":238.57,"l":235.15,"c":237.29,"v":89200},{"d":"2025-12-29","o":237.23,"h":238.17,"l":234.98,"c":236.6,"v":102300},{"d":"2025-12-30","o":235.36,"h":239.68,"l":234.98,"c":235.63,"v":92500},{"d":"2025-12-31","o":234.79,"h":235.79,"l":232.28,"c":232.65,"v":152800},{"d":"2026-01-02","o":232.44,"h":233.49,"l":225.24,"c":230.37,"v":203900},{"d":"2026-01-05","o":228.75,"h":239.34,"l":228.75,"c":233.8,"v":229200},{"d":"2026-01-06","o":231.72,"h":236.23,"l":228.65,"c":234.82,"v":232300},{"d":"2026-01-07","o":236,"h":239.86,"l":225.54,"c":225.85,"v":338000},{"d":"2026-01-08","o":225.85,"h":229.54,"l":224.63,"c":226.17,"v":291900},{"d":"2026-01-09","o":226.17,"h":231.9,"l":222.39,"c":226.58,"v":305800},{"d":"2026-01-12","o":226,"h":229.41,"l":222.53,"c":222.81,"v":335100},{"d":"2026-01-13","o":222.51,"h":225.09,"l":219.66,"c":221.17,"v":375900},{"d":"2026-01-14","o":220.62,"h":221.67,"l":209.94,"c":212.95,"v":423300},{"d":"2026-01-15","o":214.46,"h":220.12,"l":212.97,"c":219.67,"v":386800},{"d":"2026-01-16","o":220.03,"h":222.29,"l":215.95,"c":217.89,"v":224500},{"d":"2026-01-20","o":212.76,"h":218.32,"l":210.88,"c":211.29,"v":383700},{"d":"2026-01-21","o":211.35,"h":218.65,"l":209.22,"c":217.81,"v":439800},{"d":"2026-01-22","o":219.65,"h":226.03,"l":219.65,"c":222.48,"v":251000},{"d":"2026-01-23","o":222.48,"h":223.18,"l":218.26,"c":219.43,"v":227900},{"d":"2026-01-26","o":219.71,"h":227.29,"l":214.63,"c":218.86,"v":377400},{"d":"2026-01-27","o":218.44,"h":218.44,"l":213.29,"c":216.06,"v":308400},{"d":"2026-01-28","o":218.15,"h":221.09,"l":215.33,"c":218,"v":261000},{"d":"2026-01-29","o":214.91,"h":215.2,"l":204.07,"c":207.1,"v":638500},{"d":"2026-01-30","o":194.49,"h":196.45,"l":186.45,"c":189.88,"v":1349300},{"d":"2026-02-02","o":192.5,"h":196.92,"l":191.73,"c":195.06,"v":456200},{"d":"2026-02-03","o":192.55,"h":193.42,"l":179.88,"c":184.01,"v":754800},{"d":"2026-02-04","o":182.54,"h":187.04,"l":180.53,"c":184.15,"v":572800},{"d":"2026-02-05","o":184.43,"h":187,"l":176.87,"c":177.36,"v":510600},{"d":"2026-02-06","o":180.02,"h":185.78,"l":178.06,"c":179.73,"v":546800},{"d":"2026-02-09","o":180.45,"h":184.33,"l":178.29,"c":183.79,"v":663700},{"d":"2026-02-10","o":185.42,"h":188.85,"l":183.96,"c":188.3,"v":461100},{"d":"2026-02-11","o":188,"h":189.01,"l":175.67,"c":178.74,"v":466000},{"d":"2026-02-12","o":178.74,"h":181.49,"l":173.1,"c":175.93,"v":452900},{"d":"2026-02-13","o":177.63,"h":180.95,"l":176.98,"c":178.41,"v":454200},{"d":"2026-02-17","o":177.91,"h":179,"l":166.36,"c":168.79,"v":606800},{"d":"2026-02-18","o":168.55,"h":177.09,"l":168.55,"c":176.78,"v":436800},{"d":"2026-02-19","o":177.05,"h":177.55,"l":173.06,"c":176.38,"v":263600},{"d":"2026-02-20","o":175,"h":176.15,"l":170.45,"c":172.23,"v":413100},{"d":"2026-02-23","o":170.56,"h":170.56,"l":162.2,"c":163.33,"v":486100},{"d":"2026-02-24","o":163.88,"h":169.85,"l":161.13,"c":166.26,"v":528100},{"d":"2026-02-25","o":167.05,"h":169.85,"l":165.08,"c":166.69,"v":402100},{"d":"2026-02-26","o":167.76,"h":177.78,"l":167.19,"c":176.65,"v":534100},{"d":"2026-02-27","o":174,"h":177.89,"l":169.99,"c":177.76,"v":519900},{"d":"2026-03-02","o":174.59,"h":181.99,"l":174.59,"c":180.6,"v":367200},{"d":"2026-03-03","o":177.17,"h":189.51,"l":175.28,"c":188.4,"v":506100},{"d":"2026-03-04","o":188.66,"h":189.9,"l":186.19,"c":188.26,"v":211300},{"d":"2026-03-05","o":188.05,"h":193.3,"l":187.56,"c":189.9,"v":380100},{"d":"2026-03-06","o":189.84,"h":192.09,"l":187.04,"c":191.17,"v":247400},{"d":"2026-03-09","o":189.37,"h":191.62,"l":186.48,"c":189.71,"v":437900},{"d":"2026-03-10","o":188.46,"h":188.46,"l":180.61,"c":185.16,"v":307900},{"d":"2026-03-11","o":186.24,"h":188.18,"l":176.99,"c":178.99,"v":454300},{"d":"2026-03-12","o":177.89,"h":183.07,"l":174.66,"c":176.12,"v":262500},{"d":"2026-03-13","o":177.58,"h":179.97,"l":171.72,"c":172.5,"v":282300},{"d":"2026-03-16","o":172.5,"h":175.19,"l":170.02,"c":170.4,"v":471800},{"d":"2026-03-17","o":171.45,"h":177.37,"l":167.56,"c":168.48,"v":428600},{"d":"2026-03-18","o":165.95,"h":169.53,"l":165.6,"c":167.67,"v":285200},{"d":"2026-03-19","o":166.18,"h":172.67,"l":165.02,"c":166.8,"v":237400},{"d":"2026-03-20","o":163.96,"h":168.9,"l":161.14,"c":166.1,"v":843000},{"d":"2026-03-23","o":167.8,"h":168.68,"l":164.57,"c":166.97,"v":416000},{"d":"2026-03-24","o":165.05,"h":165.05,"l":158.71,"c":161.05,"v":473300},{"d":"2026-03-25","o":163.23,"h":164.82,"l":155.73,"c":158.57,"v":281000},{"d":"2026-03-26","o":158.57,"h":164.34,"l":158.04,"c":158.63,"v":338400},{"d":"2026-03-27","o":156.66,"h":157.61,"l":154.16,"c":155.68,"v":368400},{"d":"2026-03-30","o":157,"h":159,"l":154.09,"c":155.82,"v":403000},{"d":"2026-03-31","o":158,"h":161.87,"l":155.13,"c":157.82,"v":285017},{"d":"2026-04-01","o":159.99,"h":161.23,"l":152.81,"c":154.14,"v":390665},{"d":"2026-04-02","o":154.14,"h":158.13,"l":150.12,"c":157.11,"v":215993},{"d":"2026-04-06","o":156.24,"h":159.81,"l":154.12,"c":159.49,"v":286874},{"d":"2026-04-07","o":159.32,"h":160.21,"l":156.21,"c":156.64,"v":168047},{"d":"2026-04-08","o":160.62,"h":163.73,"l":154.52,"c":154.66,"v":286246},{"d":"2026-04-09","o":153.33,"h":153.37,"l":145.45,"c":148.61,"v":383992},{"d":"2026-04-10","o":148.71,"h":149.49,"l":142.73,"c":143.34,"v":324145},{"d":"2026-04-13","o":143.49,"h":149.14,"l":143.15,"c":148.52,"v":300849},{"d":"2026-04-14","o":149.88,"h":152.54,"l":147.16,"c":148.84,"v":201481},{"d":"2026-04-15","o":150.76,"h":155.78,"l":149,"c":154.86,"v":314406},{"d":"2026-04-16","o":157.35,"h":158.14,"l":154.78,"c":155.21,"v":278074},{"d":"2026-04-17","o":158.01,"h":159.88,"l":156.14,"c":156.47,"v":273699},{"d":"2026-04-20","o":156.08,"h":159.31,"l":154.73,"c":158.67,"v":241239},{"d":"2026-04-21","o":159.54,"h":164.42,"l":157.24,"c":158.13,"v":241246},{"d":"2026-04-22","o":158.95,"h":159.91,"l":155.56,"c":158.41,"v":244134},{"d":"2026-04-23","o":154.54,"h":156.9,"l":149.46,"c":152.3,"v":563722},{"d":"2026-04-24","o":166.64,"h":175.71,"l":161.85,"c":169.29,"v":789728},{"d":"2026-04-27","o":171.17,"h":175.09,"l":165.88,"c":169.75,"v":491366},{"d":"2026-04-28","o":170.65,"h":174.82,"l":166.45,"c":168.78,"v":434986},{"d":"2026-04-29","o":168.4,"h":168.4,"l":163.09,"c":165.32,"v":307525},{"d":"2026-04-30","o":162.92,"h":168.16,"l":160,"c":167.09,"v":386086},{"d":"2026-05-01","o":171.46,"h":177.47,"l":170.24,"c":173.1,"v":340897},{"d":"2026-05-04","o":172.71,"h":177.82,"l":171.46,"c":173.63,"v":236854},{"d":"2026-05-05","o":173.44,"h":175,"l":168.85,"c":172.76,"v":261244},{"d":"2026-05-06","o":171.05,"h":171.09,"l":166.05,"c":167.17,"v":202059},{"d":"2026-05-07","o":170.06,"h":173.69,"l":170,"c":170.21,"v":346577},{"d":"2026-05-08","o":168.54,"h":168.54,"l":161.73,"c":166.59,"v":359868},{"d":"2026-05-11","o":165.45,"h":166.56,"l":156.99,"c":159.56,"v":244420},{"d":"2026-05-12","o":160.64,"h":160.85,"l":155.29,"c":155.38,"v":315607},{"d":"2026-05-13","o":153.03,"h":153.03,"l":145.25,"c":150.53,"v":497880},{"d":"2026-05-14","o":150.53,"h":152.72,"l":146.17,"c":150.24,"v":210418},{"d":"2026-05-15","o":150.83,"h":154.91,"l":149.96,"c":151.7,"v":227664},{"d":"2026-05-18","o":151.09,"h":159.2,"l":150.87,"c":157.91,"v":200249},{"d":"2026-05-19","o":160.19,"h":168.18,"l":159.4,"c":159.82,"v":352669}]