[{"d":"2013-10-10","o":54.15,"h":55.02,"l":51.56,"c":52.01,"v":29240900},{"d":"2013-10-11","o":52.26,"h":55.44,"l":51.85,"c":53.3,"v":3245300},{"d":"2013-10-14","o":53.18,"h":56.5,"l":53,"c":55.64,"v":1018700},{"d":"2013-10-15","o":56.38,"h":57.67,"l":55.87,"c":57.06,"v":1566100},{"d":"2013-10-16","o":57.4,"h":57.8,"l":55.98,"c":57.56,"v":2233300},{"d":"2013-10-17","o":57.5,"h":57.62,"l":53.9,"c":54.9,"v":1985800},{"d":"2013-10-18","o":55.3,"h":56.56,"l":52.91,"c":55.13,"v":1017200},{"d":"2013-10-21","o":55,"h":55.48,"l":54.62,"c":55.13,"v":849200},{"d":"2013-10-22","o":54.7,"h":56.01,"l":53.85,"c":54.35,"v":1071600},{"d":"2013-10-23","o":53.25,"h":55,"l":53.12,"c":54.82,"v":781600},{"d":"2013-10-24","o":54.82,"h":55.45,"l":54.48,"c":55.2,"v":629700},{"d":"2013-10-25","o":55.05,"h":56.52,"l":54.31,"c":56.38,"v":536900},{"d":"2013-10-28","o":56,"h":57.15,"l":55.59,"c":57,"v":518900},{"d":"2013-10-29","o":57,"h":57.22,"l":56.04,"c":56.33,"v":1172600},{"d":"2013-10-30","o":55.85,"h":57.08,"l":55.55,"c":56.84,"v":979300},{"d":"2013-10-31","o":56.5,"h":57.76,"l":56.02,"c":56.49,"v":396100},{"d":"2013-11-01","o":56.75,"h":57,"l":54.51,"c":55.15,"v":987600},{"d":"2013-11-04","o":56.95,"h":57.12,"l":54.23,"c":54.98,"v":810100},{"d":"2013-11-05","o":55.99,"h":56,"l":54.58,"c":55.19,"v":521300},{"d":"2013-11-06","o":55.96,"h":56.06,"l":54.88,"c":55.04,"v":719300},{"d":"2013-11-07","o":54.7,"h":54.7,"l":53.31,"c":54,"v":1566500},{"d":"2013-11-08","o":56.72,"h":56.72,"l":54,"c":55.64,"v":708700},{"d":"2013-11-11","o":55.15,"h":55.85,"l":54.16,"c":54.28,"v":646400},{"d":"2013-11-12","o":54.28,"h":55.06,"l":53.6,"c":54.24,"v":523700},{"d":"2013-11-13","o":54.48,"h":54.48,"l":53.77,"c":54.07,"v":433100},{"d":"2013-11-14","o":54.04,"h":54.13,"l":53.36,"c":53.8,"v":362400},{"d":"2013-11-15","o":54,"h":54.52,"l":53.4,"c":53.52,"v":384200},{"d":"2013-11-18","o":53.64,"h":54.15,"l":51.83,"c":52.06,"v":395600},{"d":"2013-11-19","o":52,"h":52.99,"l":51.89,"c":52.7,"v":569800},{"d":"2013-11-20","o":52.55,"h":53.28,"l":51.97,"c":52.67,"v":383800},{"d":"2013-11-21","o":52.75,"h":53.78,"l":52.41,"c":53.49,"v":349800},{"d":"2013-11-22","o":54.76,"h":55.98,"l":54.1,"c":55.4,"v":910900},{"d":"2013-11-25","o":55.45,"h":55.45,"l":54.43,"c":55.18,"v":48800},{"d":"2013-11-26","o":55.06,"h":55.62,"l":54.95,"c":55.1,"v":409900},{"d":"2013-11-27","o":55.12,"h":56.33,"l":54.85,"c":54.86,"v":253700},{"d":"2013-11-29","o":55.14,"h":55.71,"l":54.66,"c":54.9,"v":92400},{"d":"2013-12-02","o":54.84,"h":55.14,"l":52.72,"c":54.23,"v":623300},{"d":"2013-12-03","o":54.34,"h":55.06,"l":53.72,"c":54.34,"v":885400},{"d":"2013-12-04","o":54,"h":54.93,"l":53.82,"c":54.4,"v":769200},{"d":"2013-12-05","o":54.28,"h":55.01,"l":54,"c":54.69,"v":741700},{"d":"2013-12-06","o":54.99,"h":55.77,"l":54.16,"c":54.18,"v":733400},{"d":"2013-12-09","o":53.11,"h":54.71,"l":53.1,"c":54.3,"v":575200},{"d":"2013-12-10","o":55.74,"h":58.23,"l":55.74,"c":56.84,"v":2043800},{"d":"2013-12-11","o":57,"h":57.48,"l":55.91,"c":56.05,"v":1287800},{"d":"2013-12-12","o":55.9,"h":56.98,"l":55.39,"c":56.68,"v":815700},{"d":"2013-12-13","o":57.06,"h":57.07,"l":56.26,"c":56.41,"v":551600},{"d":"2013-12-16","o":56.8,"h":57.24,"l":56.34,"c":56.57,"v":712700},{"d":"2013-12-17","o":56.71,"h":58.82,"l":56.35,"c":58.46,"v":787400},{"d":"2013-12-18","o":58.56,"h":59.57,"l":58.15,"c":59.54,"v":1041000},{"d":"2013-12-19","o":60.35,"h":60.99,"l":58.94,"c":59,"v":927200},{"d":"2013-12-20","o":59.39,"h":60.25,"l":58.37,"c":59.91,"v":3382100},{"d":"2013-12-23","o":59.81,"h":60.53,"l":58.54,"c":60.33,"v":967200},{"d":"2013-12-24","o":60.24,"h":61.16,"l":60.24,"c":61.08,"v":272200},{"d":"2013-12-26","o":61.37,"h":62.03,"l":60.56,"c":61,"v":242800},{"d":"2013-12-27","o":61.26,"h":62.46,"l":60.72,"c":62.38,"v":318900},{"d":"2013-12-30","o":62.27,"h":63.19,"l":61.86,"c":62.25,"v":423600},{"d":"2013-12-31","o":62.51,"h":63.57,"l":61.34,"c":63.44,"v":510200},{"d":"2014-01-02","o":63.15,"h":63.21,"l":60.07,"c":60.98,"v":1022400},{"d":"2014-01-03","o":61.28,"h":61.38,"l":59.65,"c":60.72,"v":524600},{"d":"2014-01-06","o":60.81,"h":60.81,"l":58,"c":58.95,"v":687600},{"d":"2014-01-07","o":58.75,"h":59.1,"l":56.55,"c":57.29,"v":1084400},{"d":"2014-01-08","o":57.52,"h":58.37,"l":56.81,"c":57.94,"v":680600},{"d":"2014-01-09","o":58.26,"h":58.45,"l":54.79,"c":56.1,"v":1136100},{"d":"2014-01-10","o":56.06,"h":56.38,"l":54.78,"c":55.13,"v":637900},{"d":"2014-01-13","o":55.07,"h":55.44,"l":53.61,"c":54.45,"v":1125300},{"d":"2014-01-14","o":54.56,"h":55.6,"l":54.1,"c":55.37,"v":550100},{"d":"2014-01-15","o":55.64,"h":56.94,"l":55.08,"c":56.03,"v":973500},{"d":"2014-01-16","o":56.5,"h":57.56,"l":56.1,"c":57.05,"v":867700},{"d":"2014-01-17","o":57.27,"h":57.84,"l":56.37,"c":56.51,"v":688300},{"d":"2014-01-21","o":58.3,"h":58.3,"l":56.34,"c":57.2,"v":658800},{"d":"2014-01-22","o":57.5,"h":58.27,"l":57.33,"c":58.18,"v":542900},{"d":"2014-01-23","o":58.18,"h":58.7,"l":57.52,"c":58.52,"v":766500},{"d":"2014-01-24","o":57.97,"h":58.72,"l":55.01,"c":57.99,"v":1273300},{"d":"2014-01-27","o":58.09,"h":58.41,"l":56.67,"c":57.02,"v":795800},{"d":"2014-01-28","o":57.95,"h":59.64,"l":57.58,"c":58.96,"v":755400},{"d":"2014-01-29","o":58.31,"h":60.03,"l":57.6,"c":59.86,"v":725100},{"d":"2014-01-30","o":59.99,"h":60,"l":58,"c":58.87,"v":1405100},{"d":"2014-01-31","o":58.34,"h":59.43,"l":57.47,"c":58.74,"v":437700},{"d":"2014-02-03","o":59.12,"h":59.26,"l":56.87,"c":57.53,"v":372700},{"d":"2014-02-04","o":57.76,"h":58.43,"l":56.08,"c":57.58,"v":1137300},{"d":"2014-02-05","o":57.32,"h":58.12,"l":56.5,"c":56.78,"v":627100},{"d":"2014-02-06","o":57,"h":57.7,"l":56.56,"c":57.05,"v":1391200},{"d":"2014-02-07","o":58.29,"h":58.29,"l":55.33,"c":55.68,"v":1050300},{"d":"2014-02-10","o":55.7,"h":56.25,"l":55.1,"c":55.42,"v":597500},{"d":"2014-02-11","o":55.34,"h":57.07,"l":55.25,"c":56.73,"v":558100},{"d":"2014-02-12","o":57.15,"h":57.57,"l":56.39,"c":56.75,"v":565200},{"d":"2014-02-13","o":56.61,"h":57.5,"l":55.59,"c":56.79,"v":711100},{"d":"2014-02-14","o":57,"h":58.31,"l":56.5,"c":57.14,"v":710800},{"d":"2014-02-18","o":57.26,"h":58.27,"l":57.03,"c":57.14,"v":410100},{"d":"2014-02-19","o":57.38,"h":58.9,"l":56.81,"c":58.36,"v":629500},{"d":"2014-02-20","o":58.28,"h":58.42,"l":57.07,"c":57.64,"v":369800},{"d":"2014-02-21","o":58.08,"h":58.13,"l":55.96,"c":57.14,"v":1462400},{"d":"2014-02-24","o":57.47,"h":58.98,"l":57.09,"c":58.27,"v":965500},{"d":"2014-02-25","o":57.98,"h":58.95,"l":57.76,"c":58.61,"v":561200},{"d":"2014-02-26","o":58.57,"h":59.09,"l":58.03,"c":58.58,"v":787400},{"d":"2014-02-27","o":59.14,"h":62.04,"l":56.82,"c":60.67,"v":1676900},{"d":"2014-02-28","o":60.83,"h":61.04,"l":58.9,"c":60.34,"v":756300},{"d":"2014-03-03","o":60.34,"h":61.4,"l":57.77,"c":59.49,"v":989700},{"d":"2014-03-04","o":59.65,"h":60.09,"l":58.5,"c":59.35,"v":542800},{"d":"2014-03-05","o":59.7,"h":61.15,"l":59.05,"c":59.36,"v":897700},{"d":"2014-03-06","o":59.79,"h":61.57,"l":59.35,"c":61.01,"v":836400},{"d":"2014-03-07","o":60.97,"h":61.47,"l":60.7,"c":61.24,"v":454700},{"d":"2014-03-10","o":61.18,"h":61.54,"l":60,"c":60.78,"v":451500},{"d":"2014-03-11","o":61.06,"h":61.83,"l":59.95,"c":60.59,"v":429600},{"d":"2014-03-12","o":60.37,"h":61.07,"l":59.56,"c":60.24,"v":422800},{"d":"2014-03-13","o":60.25,"h":60.74,"l":59.21,"c":59.53,"v":603000},{"d":"2014-03-14","o":59.8,"h":60.88,"l":59.29,"c":60.15,"v":383800},{"d":"2014-03-17","o":60.31,"h":61.5,"l":58.84,"c":61.04,"v":755800},{"d":"2014-03-18","o":62.35,"h":64.71,"l":62.35,"c":63.35,"v":1380600},{"d":"2014-03-19","o":64,"h":64.95,"l":62.5,"c":62.83,"v":1058300},{"d":"2014-03-20","o":62.77,"h":63.99,"l":61.66,"c":63.95,"v":651100},{"d":"2014-03-21","o":63.91,"h":64.91,"l":62.8,"c":63.83,"v":1046600},{"d":"2014-03-24","o":64.5,"h":67.23,"l":63.86,"c":65.7,"v":1274900},{"d":"2014-03-25","o":66.48,"h":68,"l":66.19,"c":67.41,"v":1081800},{"d":"2014-03-26","o":67.85,"h":68.43,"l":65.26,"c":65.48,"v":657300},{"d":"2014-03-27","o":65.32,"h":65.4,"l":62.45,"c":63.69,"v":1612000},{"d":"2014-03-28","o":63.61,"h":64.53,"l":63.15,"c":64.04,"v":1010500},{"d":"2014-03-31","o":64.1,"h":64.65,"l":61.84,"c":62.6,"v":947200},{"d":"2014-04-01","o":62.45,"h":65.28,"l":61.37,"c":65.08,"v":1576400},{"d":"2014-04-02","o":65.49,"h":66.11,"l":64.53,"c":65.89,"v":792600},{"d":"2014-04-03","o":66.42,"h":66.62,"l":65.42,"c":66.08,"v":595400},{"d":"2014-04-04","o":65.78,"h":66.68,"l":64,"c":66.03,"v":871600},{"d":"2014-04-07","o":65.1,"h":65.36,"l":62.98,"c":63.36,"v":983100},{"d":"2014-04-08","o":62.2,"h":64.55,"l":61.89,"c":64.47,"v":883100},{"d":"2014-04-09","o":64.9,"h":65.32,"l":64.36,"c":64.86,"v":534400},{"d":"2014-04-10","o":65,"h":65.83,"l":63.34,"c":64.46,"v":668000},{"d":"2014-04-11","o":64.08,"h":65.07,"l":63.07,"c":63.22,"v":796100},{"d":"2014-04-14","o":63.47,"h":63.47,"l":56.28,"c":59.06,"v":3916800},{"d":"2014-04-15","o":58.72,"h":60.24,"l":58.02,"c":60.21,"v":1860800},{"d":"2014-04-16","o":60.28,"h":63.02,"l":60.21,"c":62.01,"v":1209400},{"d":"2014-04-17","o":61.87,"h":63.87,"l":60.77,"c":63.36,"v":525100},{"d":"2014-04-21","o":63.25,"h":64.78,"l":62.46,"c":64.53,"v":917800},{"d":"2014-04-22","o":64.61,"h":65.63,"l":63.66,"c":63.71,"v":569600},{"d":"2014-04-23","o":64.3,"h":64.38,"l":63.4,"c":63.55,"v":482800},{"d":"2014-04-24","o":64.03,"h":64.17,"l":62.34,"c":63.29,"v":1446600},{"d":"2014-04-25","o":63.52,"h":63.71,"l":62.23,"c":62.72,"v":673500},{"d":"2014-04-28","o":62.94,"h":64.47,"l":62.55,"c":64.27,"v":634400},{"d":"2014-04-29","o":64.36,"h":67.12,"l":64.1,"c":66.5,"v":936600},{"d":"2014-04-30","o":66.34,"h":67,"l":64.84,"c":65.67,"v":672700},{"d":"2014-05-01","o":65.67,"h":66.04,"l":64.67,"c":65.86,"v":643200},{"d":"2014-05-02","o":65.76,"h":67.51,"l":65.5,"c":65.65,"v":532900},{"d":"2014-05-05","o":65.37,"h":67.22,"l":64.44,"c":66.96,"v":489600},{"d":"2014-05-06","o":67.17,"h":67.92,"l":65.91,"c":66.43,"v":972900},{"d":"2014-05-07","o":66.43,"h":67.35,"l":65.33,"c":66.58,"v":904000},{"d":"2014-05-08","o":65.42,"h":66,"l":62.08,"c":62.93,"v":1866700},{"d":"2014-05-09","o":62.95,"h":65.82,"l":62.71,"c":64.14,"v":884100},{"d":"2014-05-12","o":64.66,"h":64.72,"l":62.55,"c":63.79,"v":862900},{"d":"2014-05-13","o":61.5,"h":63.25,"l":61.3,"c":63.14,"v":1998200},{"d":"2014-05-14","o":62.03,"h":62.7,"l":61.95,"c":62.01,"v":10020200},{"d":"2014-05-15","o":61.89,"h":62.76,"l":61.27,"c":62.21,"v":2223600},{"d":"2014-05-16","o":62.83,"h":62.86,"l":61.61,"c":62.17,"v":808000},{"d":"2014-05-19","o":62.17,"h":62.89,"l":62.02,"c":62.63,"v":787600},{"d":"2014-05-20","o":62.92,"h":63.1,"l":61.98,"c":62.44,"v":956700},{"d":"2014-05-21","o":62.75,"h":63.1,"l":62.28,"c":62.47,"v":867100},{"d":"2014-05-22","o":62.16,"h":62.37,"l":60.43,"c":60.99,"v":1429200},{"d":"2014-05-23","o":60.98,"h":61.34,"l":60,"c":60.57,"v":1015400},{"d":"2014-05-27","o":60.92,"h":62.05,"l":60.64,"c":62.03,"v":969800},{"d":"2014-05-28","o":62.14,"h":62.48,"l":61.71,"c":62,"v":1020300},{"d":"2014-05-29","o":61.76,"h":62.16,"l":60.7,"c":61.6,"v":1160500},{"d":"2014-05-30","o":61.89,"h":62.18,"l":60.91,"c":61.5,"v":3068000},{"d":"2014-06-02","o":61.97,"h":62.88,"l":61.26,"c":61.81,"v":821500},{"d":"2014-06-03","o":61.74,"h":63.08,"l":61.07,"c":63.05,"v":968800},{"d":"2014-06-04","o":63.05,"h":64.4,"l":62.6,"c":64.06,"v":844700},{"d":"2014-06-05","o":64.29,"h":64.4,"l":63.02,"c":63.52,"v":894100},{"d":"2014-06-06","o":63.94,"h":63.94,"l":62.52,"c":63.43,"v":915800},{"d":"2014-06-09","o":63.42,"h":63.81,"l":61.69,"c":62.26,"v":833200},{"d":"2014-06-10","o":62.02,"h":62.11,"l":60.67,"c":60.95,"v":938900},{"d":"2014-06-11","o":60.37,"h":61.52,"l":60,"c":61.3,"v":1146500},{"d":"2014-06-12","o":61.48,"h":62.42,"l":61.09,"c":62,"v":905100},{"d":"2014-06-13","o":62,"h":62.52,"l":61,"c":61.98,"v":622500},{"d":"2014-06-16","o":62.3,"h":62.42,"l":61.48,"c":62.39,"v":535400},{"d":"2014-06-17","o":62.08,"h":63.68,"l":61.84,"c":63.5,"v":697700},{"d":"2014-06-18","o":63.21,"h":63.94,"l":62.85,"c":63.79,"v":658500},{"d":"2014-06-19","o":63.7,"h":64.79,"l":63.2,"c":64.76,"v":872600},{"d":"2014-06-20","o":65.19,"h":65.49,"l":64.09,"c":64.51,"v":1173500},{"d":"2014-06-23","o":64.45,"h":65.09,"l":64.25,"c":64.58,"v":839500},{"d":"2014-06-24","o":64.23,"h":64.8,"l":63.17,"c":63.34,"v":913400},{"d":"2014-06-25","o":63.15,"h":64.24,"l":62.75,"c":63.65,"v":662600},{"d":"2014-06-26","o":64.43,"h":65,"l":63.92,"c":64.57,"v":641700},{"d":"2014-06-27","o":64.58,"h":65.45,"l":64,"c":64.81,"v":1664100},{"d":"2014-06-30","o":65.15,"h":66.06,"l":64.3,"c":65.63,"v":637000},{"d":"2014-07-01","o":65.57,"h":65.84,"l":64.16,"c":64.89,"v":770800},{"d":"2014-07-02","o":65.03,"h":66.1,"l":64.59,"c":65.09,"v":734300},{"d":"2014-07-03","o":65.52,"h":65.73,"l":64.3,"c":65.71,"v":391800},{"d":"2014-07-07","o":65.43,"h":65.43,"l":64,"c":64.36,"v":739800},{"d":"2014-07-08","o":64.24,"h":64.24,"l":62.64,"c":63.96,"v":913900},{"d":"2014-07-09","o":64.12,"h":64.28,"l":63.59,"c":63.76,"v":548600},{"d":"2014-07-10","o":63.18,"h":63.44,"l":62.16,"c":62.21,"v":1087400},{"d":"2014-07-11","o":62.28,"h":62.78,"l":61.47,"c":61.86,"v":941600},{"d":"2014-07-14","o":61.95,"h":62.27,"l":61.31,"c":61.43,"v":569000},{"d":"2014-07-15","o":61.21,"h":61.5,"l":59.82,"c":60.33,"v":713300},{"d":"2014-07-16","o":60.4,"h":60.89,"l":59.43,"c":60.4,"v":978800},{"d":"2014-07-17","o":60.57,"h":61,"l":59.12,"c":59.41,"v":1435300},{"d":"2014-07-18","o":59.38,"h":61.18,"l":59.38,"c":60.64,"v":1065700},{"d":"2014-07-21","o":60.36,"h":60.92,"l":60,"c":60.2,"v":834700},{"d":"2014-07-22","o":60.49,"h":60.55,"l":59.51,"c":59.54,"v":1837400},{"d":"2014-07-23","o":59.83,"h":59.89,"l":59.15,"c":59.71,"v":1073000},{"d":"2014-07-24","o":59.77,"h":60.47,"l":59.22,"c":59.37,"v":782000},{"d":"2014-07-25","o":59.48,"h":59.66,"l":58.26,"c":58.57,"v":735700},{"d":"2014-07-28","o":58.53,"h":58.58,"l":56.91,"c":57.9,"v":979400},{"d":"2014-07-29","o":57.75,"h":58.7,"l":57.75,"c":57.91,"v":503100},{"d":"2014-07-30","o":57.94,"h":58.48,"l":57.62,"c":58.18,"v":797800},{"d":"2014-07-31","o":58,"h":58.15,"l":57.21,"c":57.76,"v":1220200},{"d":"2014-08-01","o":57.89,"h":57.89,"l":56.61,"c":57.28,"v":1254500},{"d":"2014-08-04","o":57.46,"h":58.18,"l":56.56,"c":57.66,"v":740000},{"d":"2014-08-05","o":57.93,"h":58.95,"l":56.95,"c":57.38,"v":896700},{"d":"2014-08-06","o":57,"h":58.09,"l":56.99,"c":57.16,"v":1166300},{"d":"2014-08-07","o":56,"h":56.99,"l":53.42,"c":56.1,"v":3341400},{"d":"2014-08-08","o":56.21,"h":57.3,"l":55.82,"c":57.09,"v":610300},{"d":"2014-08-11","o":57.58,"h":57.82,"l":56.4,"c":56.46,"v":767400},{"d":"2014-08-12","o":56.49,"h":56.98,"l":55.52,"c":55.62,"v":812100},{"d":"2014-08-13","o":55.53,"h":56.07,"l":55.12,"c":55.22,"v":705000},{"d":"2014-08-14","o":55.25,"h":55.78,"l":55.11,"c":55.33,"v":657300},{"d":"2014-08-15","o":55.74,"h":55.97,"l":55.18,"c":55.52,"v":547000},{"d":"2014-08-18","o":55.57,"h":56,"l":55.24,"c":55.87,"v":510200},{"d":"2014-08-19","o":56.05,"h":57.74,"l":55.96,"c":57.07,"v":689400},{"d":"2014-08-20","o":56.97,"h":57.93,"l":56.52,"c":56.92,"v":540300},{"d":"2014-08-21","o":57.17,"h":57.17,"l":56.13,"c":56.89,"v":337500},{"d":"2014-08-22","o":56.77,"h":57.56,"l":56.28,"c":56.39,"v":457100},{"d":"2014-08-25","o":56.68,"h":57.67,"l":56.68,"c":57.4,"v":326400},{"d":"2014-08-26","o":57.71,"h":58.49,"l":57.44,"c":57.48,"v":514600},{"d":"2014-08-27","o":57.51,"h":57.86,"l":56.23,"c":56.73,"v":898800},{"d":"2014-08-28","o":56.64,"h":57.41,"l":56.5,"c":57.3,"v":509100},{"d":"2014-08-29","o":57.3,"h":57.93,"l":57.09,"c":57.85,"v":288800},{"d":"2014-09-02","o":57.89,"h":58.1,"l":56.43,"c":56.64,"v":318300},{"d":"2014-09-03","o":57.05,"h":57.11,"l":56.49,"c":56.51,"v":564700},{"d":"2014-09-04","o":56.48,"h":57.51,"l":55.39,"c":55.51,"v":909500},{"d":"2014-09-05","o":55.6,"h":56.21,"l":55.08,"c":56.17,"v":489800},{"d":"2014-09-08","o":55.75,"h":56.27,"l":55.15,"c":55.96,"v":686700},{"d":"2014-09-09","o":55.94,"h":56.47,"l":55.27,"c":55.84,"v":673500},{"d":"2014-09-10","o":55.88,"h":56.9,"l":54.96,"c":56.45,"v":579400},{"d":"2014-09-11","o":55.97,"h":56.75,"l":55.57,"c":56.6,"v":721300},{"d":"2014-09-12","o":56.43,"h":57.07,"l":56.09,"c":56.77,"v":907400},{"d":"2014-09-15","o":56.68,"h":57.32,"l":55.87,"c":56.76,"v":813200},{"d":"2014-09-16","o":56.76,"h":58.02,"l":56.32,"c":57.8,"v":894600},{"d":"2014-09-17","o":57.76,"h":58.25,"l":57.24,"c":57.63,"v":751500},{"d":"2014-09-18","o":57.76,"h":58.63,"l":57.66,"c":57.98,"v":943400},{"d":"2014-09-19","o":57.94,"h":58.3,"l":57.55,"c":57.92,"v":1830500},{"d":"2014-09-22","o":57.2,"h":57.63,"l":56.04,"c":56.93,"v":1574700},{"d":"2014-09-23","o":56.72,"h":57.75,"l":56.2,"c":56.39,"v":1033800},{"d":"2014-09-24","o":56.6,"h":56.75,"l":55.4,"c":56.32,"v":759600},{"d":"2014-09-25","o":56.57,"h":56.67,"l":54.25,"c":54.52,"v":1296500},{"d":"2014-09-26","o":54.37,"h":55.57,"l":53.94,"c":55.2,"v":967200},{"d":"2014-09-29","o":54.82,"h":55.62,"l":53.72,"c":55.39,"v":817200},{"d":"2014-09-30","o":55.23,"h":56.23,"l":54.53,"c":54.89,"v":2234300},{"d":"2014-10-01","o":54.91,"h":55.6,"l":53.94,"c":54.03,"v":1215800},{"d":"2014-10-02","o":53.55,"h":53.83,"l":52.33,"c":53.13,"v":1255400},{"d":"2014-10-03","o":53.35,"h":53.37,"l":51.78,"c":52.22,"v":1197500},{"d":"2014-10-06","o":52.28,"h":52.73,"l":51.76,"c":51.86,"v":708400},{"d":"2014-10-07","o":51.75,"h":51.88,"l":49.95,"c":50.07,"v":1453800},{"d":"2014-10-08","o":49.9,"h":49.97,"l":48.44,"c":49.69,"v":1647000},{"d":"2014-10-09","o":49.16,"h":49.54,"l":47.69,"c":47.8,"v":1295000},{"d":"2014-10-10","o":47.73,"h":48.65,"l":46.4,"c":47.38,"v":1151100},{"d":"2014-10-13","o":47.2,"h":47.72,"l":45.78,"c":46.08,"v":1014100},{"d":"2014-10-14","o":46.82,"h":48.82,"l":45.75,"c":46.14,"v":1960200},{"d":"2014-10-15","o":45.54,"h":49.14,"l":44.67,"c":48.66,"v":2482600},{"d":"2014-10-16","o":47.06,"h":52.86,"l":47.06,"c":52.44,"v":2317900},{"d":"2014-10-17","o":53.78,"h":54.11,"l":49.44,"c":50.21,"v":2050000},{"d":"2014-10-20","o":50.16,"h":51.35,"l":48.81,"c":49.46,"v":1022900},{"d":"2014-10-21","o":50,"h":50.55,"l":49.25,"c":49.88,"v":1391500},{"d":"2014-10-22","o":49.86,"h":50.12,"l":47.65,"c":47.75,"v":1355600},{"d":"2014-10-23","o":48.48,"h":49.77,"l":47.93,"c":48.44,"v":1175800},{"d":"2014-10-24","o":48.53,"h":49.68,"l":47.92,"c":48.91,"v":1039700},{"d":"2014-10-27","o":49.11,"h":49.18,"l":47.23,"c":48.43,"v":788600},{"d":"2014-10-28","o":48.24,"h":50.07,"l":48.24,"c":50.07,"v":962700},{"d":"2014-10-29","o":50.64,"h":51.5,"l":50.27,"c":50.83,"v":948100},{"d":"2014-10-30","o":50.36,"h":51.5,"l":50.31,"c":51.25,"v":1046200},{"d":"2014-10-31","o":50.8,"h":52.48,"l":50.52,"c":52.44,"v":1579400},{"d":"2014-11-03","o":52.66,"h":54.32,"l":51.64,"c":52.3,"v":2463500},{"d":"2014-11-04","o":52.23,"h":52.73,"l":50.54,"c":51.25,"v":2091500},{"d":"2014-11-05","o":51.96,"h":52.68,"l":51.01,"c":52.31,"v":1794800},{"d":"2014-11-06","o":51.75,"h":53,"l":49.47,"c":52.8,"v":2163200},{"d":"2014-11-07","o":53.4,"h":55.86,"l":52.86,"c":55.06,"v":2075100},{"d":"2014-11-10","o":55.25,"h":56.81,"l":54.07,"c":54.78,"v":1870900},{"d":"2014-11-11","o":54.62,"h":55.71,"l":53.71,"c":55.06,"v":1040200},{"d":"2014-11-12","o":54.57,"h":56.24,"l":54.55,"c":55.51,"v":1583300},{"d":"2014-11-13","o":55.02,"h":55.11,"l":52.58,"c":53.18,"v":1254200},{"d":"2014-11-14","o":53.18,"h":53.9,"l":52.02,"c":52.51,"v":1303300},{"d":"2014-11-17","o":52.05,"h":52.94,"l":51.03,"c":52.27,"v":1334500},{"d":"2014-11-18","o":52.01,"h":52.7,"l":51.87,"c":52.15,"v":599200},{"d":"2014-11-19","o":52.59,"h":53.01,"l":51.87,"c":52.3,"v":823500},{"d":"2014-11-20","o":52.53,"h":53.42,"l":52.08,"c":53.24,"v":1237500},{"d":"2014-11-21","o":54.01,"h":54.45,"l":52.29,"c":52.81,"v":1557900},{"d":"2014-11-24","o":52.55,"h":52.95,"l":51.85,"c":52.6,"v":852100},{"d":"2014-11-25","o":52.7,"h":53.08,"l":51,"c":51.47,"v":2092600},{"d":"2014-11-26","o":51.05,"h":51.55,"l":49.03,"c":49.3,"v":2155700},{"d":"2014-11-28","o":47.58,"h":48.42,"l":46.46,"c":46.92,"v":922000},{"d":"2014-12-01","o":46.45,"h":47.08,"l":45.6,"c":46.71,"v":1238800},{"d":"2014-12-02","o":46.64,"h":47,"l":45.14,"c":45.26,"v":1067600},{"d":"2014-12-03","o":44.74,"h":46.31,"l":44.73,"c":46.01,"v":1409200},{"d":"2014-12-04","o":45.35,"h":45.53,"l":43.57,"c":43.97,"v":1385700},{"d":"2014-12-05","o":44,"h":44.13,"l":41.64,"c":42.28,"v":1796600},{"d":"2014-12-08","o":41.32,"h":41.46,"l":37.86,"c":38.6,"v":3457900},{"d":"2014-12-09","o":38.5,"h":39.78,"l":38.5,"c":39.19,"v":1780800},{"d":"2014-12-10","o":38.03,"h":39.52,"l":37.85,"c":39.04,"v":2239600},{"d":"2014-12-11","o":38.81,"h":40.37,"l":38.46,"c":39.22,"v":2502100},{"d":"2014-12-12","o":38.81,"h":40.39,"l":38.42,"c":39.89,"v":2121100},{"d":"2014-12-15","o":40.2,"h":40.83,"l":39.35,"c":39.55,"v":2591400},{"d":"2014-12-16","o":39.13,"h":41.86,"l":39.05,"c":40.99,"v":2087200},{"d":"2014-12-17","o":40.99,"h":44.51,"l":40.76,"c":43.33,"v":1594900},{"d":"2014-12-18","o":44.48,"h":44.83,"l":41.73,"c":43.05,"v":1587200},{"d":"2014-12-19","o":43.4,"h":44.27,"l":42.45,"c":44.01,"v":2657700},{"d":"2014-12-22","o":42.48,"h":43.62,"l":42.05,"c":42.66,"v":2439800},{"d":"2014-12-23","o":42.95,"h":44.13,"l":42.89,"c":43.14,"v":2608200},{"d":"2014-12-24","o":43.13,"h":43.14,"l":41.9,"c":42.5,"v":775400},{"d":"2014-12-26","o":42.65,"h":42.66,"l":40.76,"c":41.41,"v":1229500},{"d":"2014-12-29","o":41.68,"h":42.71,"l":40.97,"c":41.29,"v":1933200},{"d":"2014-12-30","o":40.97,"h":41.5,"l":40.34,"c":40.68,"v":1882600},{"d":"2014-12-31","o":40.36,"h":41.25,"l":40.05,"c":40.58,"v":1266100},{"d":"2015-01-02","o":40.6,"h":42.42,"l":39.97,"c":42.35,"v":1526500},{"d":"2015-01-05","o":41.95,"h":42.09,"l":38.32,"c":38.48,"v":2018200},{"d":"2015-01-06","o":38.41,"h":39.15,"l":36.8,"c":38.07,"v":2669100},{"d":"2015-01-07","o":38.57,"h":38.57,"l":35.87,"c":36.64,"v":2185700},{"d":"2015-01-08","o":37.06,"h":38.09,"l":36.44,"c":37.83,"v":1422700},{"d":"2015-01-09","o":37.67,"h":39.71,"l":37.38,"c":39.33,"v":2386800},{"d":"2015-01-12","o":38.84,"h":38.88,"l":35.98,"c":36.53,"v":2618000},{"d":"2015-01-13","o":36.59,"h":37.26,"l":35.67,"c":36.28,"v":2100600},{"d":"2015-01-14","o":35.95,"h":36.72,"l":35.25,"c":36.1,"v":2749700},{"d":"2015-01-15","o":36.92,"h":36.97,"l":34.85,"c":35.18,"v":2937600},{"d":"2015-01-16","o":35.46,"h":37.3,"l":35.24,"c":37.22,"v":1312000},{"d":"2015-01-20","o":36.63,"h":36.99,"l":35.25,"c":36.55,"v":1683900},{"d":"2015-01-21","o":36.97,"h":37.98,"l":36.78,"c":37,"v":2134300},{"d":"2015-01-22","o":37.02,"h":37.5,"l":35.63,"c":35.91,"v":2169500},{"d":"2015-01-23","o":35.06,"h":37.04,"l":34.99,"c":35.49,"v":1472700},{"d":"2015-01-26","o":35.68,"h":37.89,"l":35.58,"c":36.65,"v":2345700},{"d":"2015-01-27","o":36.55,"h":37.45,"l":36.19,"c":36.82,"v":1525000},{"d":"2015-01-28","o":36.48,"h":36.5,"l":34.24,"c":34.59,"v":1627300},{"d":"2015-01-29","o":34.8,"h":35.2,"l":33.79,"c":34.02,"v":1821000},{"d":"2015-01-30","o":33.47,"h":34.9,"l":33.25,"c":34.65,"v":1820300},{"d":"2015-02-02","o":35.37,"h":36.76,"l":35,"c":36.55,"v":1997700},{"d":"2015-02-03","o":37.58,"h":38.72,"l":36.67,"c":38.58,"v":2369900},{"d":"2015-02-04","o":38.23,"h":38.88,"l":37.2,"c":38.01,"v":2077000},{"d":"2015-02-05","o":37.7,"h":40.5,"l":37.7,"c":40.41,"v":2110100},{"d":"2015-02-06","o":40.85,"h":40.9,"l":39.19,"c":39.97,"v":2360100},{"d":"2015-02-09","o":40.03,"h":41.93,"l":39.96,"c":40.67,"v":2008600},{"d":"2015-02-10","o":40.87,"h":41.03,"l":39.09,"c":40.98,"v":1612000},{"d":"2015-02-11","o":40.85,"h":41.25,"l":39.29,"c":39.77,"v":1622100},{"d":"2015-02-12","o":40.41,"h":40.65,"l":39.31,"c":39.65,"v":1354700},{"d":"2015-02-13","o":40.21,"h":40.57,"l":39.55,"c":40.34,"v":1014200},{"d":"2015-02-17","o":40.13,"h":42.14,"l":39.36,"c":42.02,"v":1437500},{"d":"2015-02-18","o":41.41,"h":42.26,"l":40.63,"c":41.04,"v":1052400},{"d":"2015-02-19","o":39.9,"h":41.78,"l":39.48,"c":41.28,"v":840500},{"d":"2015-02-20","o":41.3,"h":41.66,"l":40,"c":40.24,"v":1143700},{"d":"2015-02-23","o":40.15,"h":40.62,"l":39.45,"c":40.15,"v":1247000},{"d":"2015-02-24","o":40.3,"h":40.65,"l":38.95,"c":39.41,"v":1515100},{"d":"2015-02-25","o":39.57,"h":41.07,"l":39.33,"c":41.03,"v":1972000},{"d":"2015-02-26","o":41,"h":41.97,"l":39.18,"c":40.52,"v":2526000},{"d":"2015-02-27","o":40.9,"h":40.94,"l":38.95,"c":39.45,"v":1621600},{"d":"2015-03-02","o":39.45,"h":39.45,"l":37.25,"c":38.02,"v":1735500},{"d":"2015-03-03","o":38.25,"h":38.73,"l":37.76,"c":37.85,"v":1182600},{"d":"2015-03-04","o":38.24,"h":38.55,"l":37.53,"c":38.45,"v":806600},{"d":"2015-03-05","o":38.01,"h":38.11,"l":36.99,"c":37.13,"v":9993400},{"d":"2015-03-06","o":37,"h":37.37,"l":36.65,"c":36.89,"v":3895300},{"d":"2015-03-09","o":37.54,"h":37.65,"l":36.03,"c":36.05,"v":2813400},{"d":"2015-03-10","o":35.72,"h":36.06,"l":35.22,"c":35.53,"v":1908200},{"d":"2015-03-11","o":35.6,"h":36.64,"l":35.25,"c":36.43,"v":1635400},{"d":"2015-03-12","o":36.57,"h":37.14,"l":35.88,"c":36.38,"v":1270600},{"d":"2015-03-13","o":35.94,"h":35.99,"l":34.8,"c":35.16,"v":1349800},{"d":"2015-03-16","o":34.86,"h":35.08,"l":33.68,"c":34.93,"v":1535400},{"d":"2015-03-17","o":34.72,"h":35.83,"l":34.53,"c":35.45,"v":1412600},{"d":"2015-03-18","o":34.96,"h":37.13,"l":34.75,"c":36.96,"v":1537800},{"d":"2015-03-19","o":36.14,"h":36.29,"l":35.57,"c":35.63,"v":1266800},{"d":"2015-03-20","o":36,"h":36.58,"l":35.66,"c":36.03,"v":1856100},{"d":"2015-03-23","o":35.77,"h":36.62,"l":35.2,"c":35.28,"v":1289100},{"d":"2015-03-24","o":35.43,"h":35.51,"l":34.8,"c":35.08,"v":1441900},{"d":"2015-03-25","o":35.43,"h":36.08,"l":34.84,"c":35.45,"v":1605200},{"d":"2015-03-26","o":36.62,"h":36.71,"l":34.84,"c":35.33,"v":1200500},{"d":"2015-03-27","o":35,"h":35.37,"l":34.49,"c":34.97,"v":881000},{"d":"2015-03-30","o":35.26,"h":36.02,"l":34.35,"c":35.21,"v":1505100},{"d":"2015-03-31","o":34.82,"h":35.73,"l":34.63,"c":35.32,"v":1459200},{"d":"2015-04-01","o":35.39,"h":36.18,"l":35.09,"c":35.35,"v":1472900},{"d":"2015-04-02","o":35.24,"h":36.83,"l":34.99,"c":36.78,"v":2074100},{"d":"2015-04-06","o":37.14,"h":37.48,"l":36.92,"c":37.16,"v":2233500},{"d":"2015-04-07","o":36.97,"h":38.09,"l":36.97,"c":38.01,"v":2448000},{"d":"2015-04-08","o":38.24,"h":38.26,"l":37.19,"c":37.55,"v":1921400},{"d":"2015-04-09","o":37.72,"h":38.06,"l":37.31,"c":37.68,"v":1031200},{"d":"2015-04-10","o":37.74,"h":37.86,"l":36.98,"c":37.35,"v":968700},{"d":"2015-04-13","o":37.45,"h":37.71,"l":37.07,"c":37.59,"v":1228600},{"d":"2015-04-14","o":37.88,"h":39.19,"l":37.87,"c":38.99,"v":1323400},{"d":"2015-04-15","o":39.39,"h":41.7,"l":38.87,"c":41.35,"v":2104200},{"d":"2015-04-16","o":41.06,"h":42.01,"l":40.14,"c":41.57,"v":2493900},{"d":"2015-04-17","o":41.14,"h":41.64,"l":40.53,"c":41.47,"v":1480800},{"d":"2015-04-20","o":41.17,"h":42.25,"l":41.08,"c":41.58,"v":1385600},{"d":"2015-04-21","o":41.67,"h":42.19,"l":40.99,"c":41.38,"v":1245600},{"d":"2015-04-22","o":41.54,"h":42.16,"l":41.15,"c":41.95,"v":987400},{"d":"2015-04-23","o":42.08,"h":42.81,"l":42,"c":42.3,"v":1140400},{"d":"2015-04-24","o":41.99,"h":42.83,"l":41.78,"c":42.56,"v":1632100},{"d":"2015-04-27","o":42.18,"h":42.59,"l":41.67,"c":41.81,"v":1702900},{"d":"2015-04-28","o":41.87,"h":42.66,"l":41.69,"c":41.92,"v":1195800},{"d":"2015-04-29","o":41.67,"h":42.9,"l":41.43,"c":42.6,"v":1417900},{"d":"2015-04-30","o":44.73,"h":44.83,"l":40.22,"c":44.31,"v":2731200},{"d":"2015-05-01","o":44.38,"h":45.5,"l":43.82,"c":44.89,"v":2770400},{"d":"2015-05-04","o":44.9,"h":45.15,"l":43.97,"c":44.45,"v":1143200},{"d":"2015-05-05","o":45,"h":45.19,"l":43.62,"c":43.92,"v":1729100},{"d":"2015-05-06","o":44.47,"h":45.08,"l":43.71,"c":44.05,"v":2383200},{"d":"2015-05-07","o":43.89,"h":43.9,"l":42.82,"c":43.58,"v":1647100},{"d":"2015-05-08","o":43.56,"h":46.06,"l":42.84,"c":45.65,"v":3119700},{"d":"2015-05-11","o":45.64,"h":45.89,"l":44.29,"c":44.49,"v":1446200},{"d":"2015-05-12","o":45.11,"h":45.44,"l":44.17,"c":44.36,"v":1922800},{"d":"2015-05-13","o":44.75,"h":44.99,"l":42.89,"c":43.24,"v":1974400},{"d":"2015-05-14","o":42.96,"h":43.13,"l":41.8,"c":41.9,"v":2340000},{"d":"2015-05-15","o":41.6,"h":43.45,"l":41.28,"c":42.75,"v":2149500},{"d":"2015-05-18","o":42.45,"h":42.99,"l":41.69,"c":42.52,"v":1559000},{"d":"2015-05-19","o":41.6,"h":41.83,"l":40.65,"c":41.12,"v":1485600},{"d":"2015-05-20","o":40.94,"h":41.25,"l":40.27,"c":40.98,"v":1322900},{"d":"2015-05-21","o":40.99,"h":41.65,"l":40.99,"c":41.27,"v":1172800},{"d":"2015-05-22","o":40.56,"h":41.64,"l":40.32,"c":40.8,"v":1192700},{"d":"2015-05-26","o":40.32,"h":40.81,"l":39.96,"c":40.3,"v":1484700},{"d":"2015-05-27","o":40.19,"h":40.66,"l":39.68,"c":40.3,"v":1160000},{"d":"2015-05-28","o":40.23,"h":41.26,"l":39.47,"c":40.34,"v":2080300},{"d":"2015-05-29","o":40.23,"h":40.52,"l":39.8,"c":40.01,"v":1652200},{"d":"2015-06-01","o":40.11,"h":40.21,"l":39.24,"c":39.53,"v":1216200},{"d":"2015-06-02","o":39.42,"h":40.52,"l":39.42,"c":40.07,"v":945600},{"d":"2015-06-03","o":39.79,"h":40.21,"l":39.22,"c":39.25,"v":801600},{"d":"2015-06-04","o":38.94,"h":39.13,"l":38.12,"c":38.38,"v":1281100},{"d":"2015-06-05","o":38.15,"h":39.41,"l":38,"c":38.19,"v":1184700},{"d":"2015-06-08","o":38.24,"h":38.64,"l":37.41,"c":37.98,"v":1159400},{"d":"2015-06-09","o":38.52,"h":39.22,"l":38.07,"c":38.13,"v":1079300},{"d":"2015-06-10","o":38.67,"h":38.67,"l":36.78,"c":37.6,"v":2277000},{"d":"2015-06-11","o":37.68,"h":37.7,"l":36.22,"c":36.67,"v":2104200},{"d":"2015-06-12","o":36.49,"h":36.65,"l":35.98,"c":36.2,"v":1898100},{"d":"2015-06-15","o":35.92,"h":36.88,"l":35.9,"c":36.52,"v":854900},{"d":"2015-06-16","o":36.4,"h":36.77,"l":36.05,"c":36.35,"v":1445100},{"d":"2015-06-17","o":36.73,"h":37.07,"l":35.95,"c":36.22,"v":1195000},{"d":"2015-06-18","o":36.42,"h":36.48,"l":35.81,"c":36.15,"v":1930700},{"d":"2015-06-19","o":35.93,"h":36.03,"l":35.08,"c":35.24,"v":2345200},{"d":"2015-06-22","o":35.55,"h":35.75,"l":35.02,"c":35.72,"v":1314100},{"d":"2015-06-23","o":35.65,"h":35.83,"l":35.14,"c":35.79,"v":1482300},{"d":"2015-06-24","o":35.73,"h":36.24,"l":35.35,"c":35.71,"v":2123600},{"d":"2015-06-25","o":35.71,"h":35.83,"l":35.18,"c":35.2,"v":1608300},{"d":"2015-06-26","o":35.24,"h":35.41,"l":34.76,"c":35.12,"v":3860600},{"d":"2015-06-29","o":34.55,"h":34.93,"l":33.98,"c":34.22,"v":1209200},{"d":"2015-06-30","o":34.62,"h":34.67,"l":33.89,"c":34.34,"v":1295400},{"d":"2015-07-01","o":34.33,"h":34.56,"l":33.31,"c":33.61,"v":2752400},{"d":"2015-07-02","o":33.81,"h":34.05,"l":33.17,"c":33.25,"v":2120300},{"d":"2015-07-06","o":32.62,"h":33.01,"l":32.11,"c":32.3,"v":3637100},{"d":"2015-07-07","o":32.21,"h":33.03,"l":31.33,"c":33.02,"v":2313900},{"d":"2015-07-08","o":32.98,"h":32.99,"l":30.93,"c":31.23,"v":1446200},{"d":"2015-07-09","o":31.81,"h":32.02,"l":31.02,"c":31.04,"v":1594500},{"d":"2015-07-10","o":31.42,"h":31.44,"l":30.13,"c":30.19,"v":1393300},{"d":"2015-07-13","o":30.62,"h":31.25,"l":30.11,"c":31.24,"v":2454600},{"d":"2015-07-14","o":31.39,"h":32.6,"l":30.92,"c":32.58,"v":2282400},{"d":"2015-07-15","o":32.41,"h":32.53,"l":31.21,"c":31.6,"v":2201600},{"d":"2015-07-16","o":31.71,"h":31.71,"l":30.96,"c":31.55,"v":2462300},{"d":"2015-07-17","o":31.45,"h":31.45,"l":30.14,"c":30.43,"v":2343300},{"d":"2015-07-20","o":30.38,"h":30.48,"l":29.25,"c":29.5,"v":4065800},{"d":"2015-07-21","o":29.56,"h":30.14,"l":29.04,"c":29.26,"v":2869900},{"d":"2015-07-22","o":29.08,"h":29.51,"l":28.55,"c":28.84,"v":3098800},{"d":"2015-07-23","o":28.74,"h":29.07,"l":27.82,"c":28.55,"v":4931200},{"d":"2015-07-24","o":28.5,"h":28.54,"l":27.88,"c":28.24,"v":2600500},{"d":"2015-07-27","o":27.81,"h":28.44,"l":27.23,"c":27.52,"v":2526300},{"d":"2015-07-28","o":27.72,"h":29.04,"l":27.43,"c":28.48,"v":2005500},{"d":"2015-07-29","o":28.3,"h":28.83,"l":27.6,"c":28.41,"v":2571400},{"d":"2015-07-30","o":28.39,"h":29.22,"l":27.71,"c":28.05,"v":2060600},{"d":"2015-07-31","o":28.14,"h":28.18,"l":27.49,"c":27.51,"v":2589800},{"d":"2015-08-03","o":27.09,"h":27.78,"l":26.38,"c":26.44,"v":2448400},{"d":"2015-08-04","o":26.81,"h":27.15,"l":26.18,"c":26.53,"v":1651100},{"d":"2015-08-05","o":26.81,"h":27.23,"l":25.75,"c":25.84,"v":2519500},{"d":"2015-08-06","o":25.45,"h":26.62,"l":25.09,"c":26.5,"v":3545000},{"d":"2015-08-07","o":26.2,"h":26.91,"l":25.61,"c":25.97,"v":2045500},{"d":"2015-08-10","o":26.07,"h":27.12,"l":25.83,"c":27.03,"v":1619300},{"d":"2015-08-11","o":26.27,"h":26.93,"l":26.07,"c":26.81,"v":1732500},{"d":"2015-08-12","o":26.75,"h":28.01,"l":26.74,"c":27.94,"v":1880900},{"d":"2015-08-13","o":27.73,"h":27.76,"l":26.42,"c":26.69,"v":1754100},{"d":"2015-08-14","o":26.7,"h":27.32,"l":26.6,"c":27.09,"v":2034100},{"d":"2015-08-17","o":26.91,"h":27.75,"l":26.64,"c":27.12,"v":1577800},{"d":"2015-08-18","o":27.1,"h":27.57,"l":26.62,"c":27.42,"v":1724100},{"d":"2015-08-19","o":27.21,"h":27.58,"l":25.13,"c":25.44,"v":2705500},{"d":"2015-08-20","o":25.34,"h":26.24,"l":25.19,"c":25.38,"v":2063000},{"d":"2015-08-21","o":24.82,"h":25.72,"l":24.22,"c":24.23,"v":3038700},{"d":"2015-08-24","o":23.75,"h":23.95,"l":22.14,"c":22.31,"v":3850600},{"d":"2015-08-25","o":23.56,"h":23.56,"l":21.58,"c":21.61,"v":3328600},{"d":"2015-08-26","o":22.33,"h":22.86,"l":21.54,"c":22.85,"v":3432800},{"d":"2015-08-27","o":23.66,"h":24.59,"l":23.14,"c":24.26,"v":3286300},{"d":"2015-08-28","o":24.07,"h":26.08,"l":24.07,"c":25.24,"v":3188500},{"d":"2015-08-31","o":25.36,"h":26.03,"l":24.33,"c":25.84,"v":3563100},{"d":"2015-09-01","o":25.27,"h":26.31,"l":24.9,"c":25.84,"v":3466700},{"d":"2015-09-02","o":26.26,"h":26.33,"l":24.76,"c":25.72,"v":2117100},{"d":"2015-09-03","o":26,"h":26.79,"l":25.35,"c":26.15,"v":1463000},{"d":"2015-09-04","o":25.73,"h":25.86,"l":25.07,"c":25.27,"v":1403300},{"d":"2015-09-08","o":25.35,"h":25.87,"l":24.88,"c":25.48,"v":1381900},{"d":"2015-09-09","o":25.72,"h":26.3,"l":24.95,"c":25.03,"v":2185800},{"d":"2015-09-10","o":25.06,"h":25.45,"l":24.6,"c":25.14,"v":2317300},{"d":"2015-09-11","o":24.7,"h":24.81,"l":24.17,"c":24.6,"v":1969100},{"d":"2015-09-14","o":24.38,"h":24.49,"l":23.56,"c":23.69,"v":1839500},{"d":"2015-09-15","o":23.84,"h":24.36,"l":23.74,"c":23.8,"v":2055200},{"d":"2015-09-16","o":24.08,"h":25.61,"l":24.06,"c":25.54,"v":2883100},{"d":"2015-09-17","o":25.43,"h":26.12,"l":25.14,"c":25.21,"v":2174600},{"d":"2015-09-18","o":24.67,"h":24.8,"l":23.39,"c":23.56,"v":5262200},{"d":"2015-09-21","o":23.78,"h":24,"l":23.08,"c":23.19,"v":1938100},{"d":"2015-09-22","o":22.76,"h":23.33,"l":22.51,"c":22.62,"v":2347000},{"d":"2015-09-23","o":22.62,"h":22.9,"l":21.64,"c":21.9,"v":2116600},{"d":"2015-09-24","o":21.77,"h":22.26,"l":21.39,"c":21.94,"v":3138300},{"d":"2015-09-25","o":22.04,"h":22.19,"l":21.36,"c":21.52,"v":2486300},{"d":"2015-09-28","o":21.1,"h":21.38,"l":20.12,"c":20.2,"v":3281400},{"d":"2015-09-29","o":20.38,"h":20.79,"l":20,"c":20.51,"v":2432200},{"d":"2015-09-30","o":20.8,"h":21.17,"l":20.31,"c":21.16,"v":2521800},{"d":"2015-10-01","o":21.45,"h":22.51,"l":21.07,"c":21.21,"v":3892500},{"d":"2015-10-02","o":20.98,"h":22.12,"l":20.8,"c":21.98,"v":2472100},{"d":"2015-10-05","o":22.27,"h":23.32,"l":22.16,"c":23.26,"v":1976700},{"d":"2015-10-06","o":23.35,"h":25.61,"l":22.86,"c":25.57,"v":4447400},{"d":"2015-10-07","o":26,"h":26.59,"l":24.51,"c":25.2,"v":3092400},{"d":"2015-10-08","o":25.26,"h":26.12,"l":25,"c":25.83,"v":2036500},{"d":"2015-10-09","o":25.99,"h":26.16,"l":24.81,"c":24.86,"v":2464400},{"d":"2015-10-12","o":24.72,"h":24.72,"l":23.19,"c":23.65,"v":2349000},{"d":"2015-10-13","o":23.49,"h":24.4,"l":23.01,"c":23.58,"v":2000000},{"d":"2015-10-14","o":23.36,"h":23.9,"l":22.98,"c":23.65,"v":1499600},{"d":"2015-10-15","o":23.45,"h":24.49,"l":23.4,"c":24.22,"v":1326000},{"d":"2015-10-16","o":24.14,"h":24.5,"l":23.17,"c":24.12,"v":1428800},{"d":"2015-10-19","o":23.53,"h":23.87,"l":22.3,"c":23.24,"v":1480100},{"d":"2015-10-20","o":23.26,"h":24.2,"l":23.03,"c":23.76,"v":1305700},{"d":"2015-10-21","o":23.56,"h":23.84,"l":22.27,"c":22.4,"v":1337500},{"d":"2015-10-22","o":22.53,"h":22.83,"l":21.52,"c":21.91,"v":1990600},{"d":"2015-10-23","o":21.7,"h":22.16,"l":21.16,"c":21.97,"v":1921000},{"d":"2015-10-26","o":21.9,"h":22.04,"l":21.16,"c":21.4,"v":3770400},{"d":"2015-10-27","o":20.94,"h":21.24,"l":20.61,"c":20.7,"v":2704200},{"d":"2015-10-28","o":20.76,"h":21.8,"l":20.52,"c":21.18,"v":3574200},{"d":"2015-10-29","o":24.12,"h":24.12,"l":21.5,"c":22.88,"v":4061600},{"d":"2015-10-30","o":23.2,"h":23.8,"l":22.31,"c":23.57,"v":3827600},{"d":"2015-11-02","o":22.96,"h":23.99,"l":22.73,"c":23.42,"v":3323500},{"d":"2015-11-03","o":23.57,"h":24.92,"l":23.56,"c":24.34,"v":3403000},{"d":"2015-11-04","o":24.4,"h":25.8,"l":24.4,"c":25.62,"v":2956900},{"d":"2015-11-05","o":25.33,"h":26.42,"l":24.74,"c":25.03,"v":3065100},{"d":"2015-11-06","o":24.73,"h":25.38,"l":23.93,"c":24.03,"v":2196300},{"d":"2015-11-09","o":24.33,"h":24.81,"l":23.72,"c":24.58,"v":2206500},{"d":"2015-11-10","o":24.51,"h":24.99,"l":23.97,"c":24,"v":1331900},{"d":"2015-11-11","o":23.93,"h":23.95,"l":22.06,"c":22.94,"v":3197400},{"d":"2015-11-12","o":22.55,"h":22.79,"l":21.57,"c":21.66,"v":1961100},{"d":"2015-11-13","o":21.52,"h":23.13,"l":21.52,"c":22.87,"v":2102300},{"d":"2015-11-16","o":22.91,"h":24.73,"l":22.87,"c":24.73,"v":2424900},{"d":"2015-11-17","o":24.79,"h":24.83,"l":23.23,"c":23.3,"v":2319400},{"d":"2015-11-18","o":22.97,"h":23.85,"l":22.26,"c":23.54,"v":2776100},{"d":"2015-11-19","o":23.21,"h":23.51,"l":22.23,"c":22.72,"v":1933800},{"d":"2015-11-20","o":22.83,"h":22.92,"l":21.28,"c":21.32,"v":2446900},{"d":"2015-11-23","o":21.22,"h":21.6,"l":20.81,"c":20.96,"v":2306600},{"d":"2015-11-24","o":21.31,"h":21.94,"l":20.8,"c":21.27,"v":2275000},{"d":"2015-11-25","o":21.08,"h":21.52,"l":20.69,"c":21.36,"v":1483100},{"d":"2015-11-27","o":20.94,"h":21.25,"l":20.37,"c":20.5,"v":1012000},{"d":"2015-11-30","o":20.54,"h":21.47,"l":20.32,"c":20.61,"v":2181000},{"d":"2015-12-01","o":20.68,"h":21.11,"l":20.39,"c":20.97,"v":1854700},{"d":"2015-12-02","o":20.65,"h":20.76,"l":19.38,"c":19.71,"v":2715700},{"d":"2015-12-03","o":19.94,"h":20.23,"l":19.27,"c":19.57,"v":2980700},{"d":"2015-12-04","o":19.25,"h":19.94,"l":18.5,"c":19.79,"v":3636700},{"d":"2015-12-07","o":19,"h":19.58,"l":18.53,"c":19.12,"v":3882000},{"d":"2015-12-08","o":18.61,"h":20.19,"l":18.5,"c":19.57,"v":4360800},{"d":"2015-12-09","o":18.64,"h":20.17,"l":18.64,"c":19.48,"v":3189600},{"d":"2015-12-10","o":19.1,"h":19.91,"l":18.7,"c":19.86,"v":4717300},{"d":"2015-12-11","o":19.45,"h":19.62,"l":19.01,"c":19.43,"v":5889300},{"d":"2015-12-14","o":19.45,"h":20.22,"l":19.04,"c":19.58,"v":6409400},{"d":"2015-12-15","o":20.24,"h":20.51,"l":19.7,"c":20.17,"v":5052800},{"d":"2015-12-16","o":20.27,"h":20.69,"l":19.61,"c":20.21,"v":4144200},{"d":"2015-12-17","o":20.15,"h":20.7,"l":19.75,"c":20.49,"v":4236600},{"d":"2015-12-18","o":20.34,"h":21.31,"l":20.34,"c":20.82,"v":14105400},{"d":"2015-12-21","o":20.8,"h":21.55,"l":20.44,"c":21.24,"v":3788700},{"d":"2015-12-22","o":21.58,"h":21.58,"l":20.41,"c":20.57,"v":2620600},{"d":"2015-12-23","o":21.2,"h":22.89,"l":21.2,"c":22.84,"v":3621500},{"d":"2015-12-24","o":22.84,"h":23.1,"l":22.53,"c":22.78,"v":870900},{"d":"2015-12-28","o":22.39,"h":22.57,"l":21.5,"c":22.54,"v":1865400},{"d":"2015-12-29","o":23.03,"h":23.63,"l":22.24,"c":23.21,"v":3272200},{"d":"2015-12-30","o":22.63,"h":23.22,"l":21.3,"c":21.51,"v":2757200},{"d":"2015-12-31","o":21.29,"h":22.17,"l":21.29,"c":21.8,"v":3024700},{"d":"2016-01-04","o":21.75,"h":22.68,"l":21.35,"c":22.68,"v":3147100},{"d":"2016-01-05","o":22.27,"h":22.74,"l":21.63,"c":22.11,"v":2509800},{"d":"2016-01-06","o":21.41,"h":21.46,"l":19.55,"c":19.77,"v":2951700},{"d":"2016-01-07","o":19.24,"h":21.27,"l":19.17,"c":20.95,"v":3671500},{"d":"2016-01-08","o":21.16,"h":22.75,"l":21.01,"c":22.26,"v":2787900},{"d":"2016-01-11","o":22.39,"h":22.39,"l":20,"c":20.18,"v":2308500},{"d":"2016-01-12","o":20.74,"h":20.77,"l":19,"c":19.95,"v":2026600},{"d":"2016-01-13","o":20.95,"h":21,"l":19.53,"c":19.9,"v":2499400},{"d":"2016-01-14","o":20.08,"h":21.32,"l":19.91,"c":20.66,"v":3375900},{"d":"2016-01-15","o":19.73,"h":21.85,"l":19.7,"c":21.68,"v":2928400},{"d":"2016-01-19","o":21.75,"h":21.93,"l":20.08,"c":20.89,"v":2566300},{"d":"2016-01-20","o":20.59,"h":23.18,"l":19.97,"c":22.99,"v":4376500},{"d":"2016-01-21","o":22.98,"h":24.54,"l":22.73,"c":24.22,"v":3508200},{"d":"2016-01-22","o":24.71,"h":25.08,"l":23.27,"c":23.9,"v":4073600},{"d":"2016-01-25","o":23.03,"h":24.92,"l":23,"c":23.06,"v":3213900},{"d":"2016-01-26","o":24.08,"h":25,"l":23.28,"c":24.96,"v":3127300},{"d":"2016-01-27","o":24.63,"h":26.51,"l":24.61,"c":25.5,"v":3900800},{"d":"2016-01-28","o":27.12,"h":27.74,"l":25.11,"c":26,"v":2804200},{"d":"2016-01-29","o":26.06,"h":27.23,"l":25.5,"c":27.17,"v":2720800},{"d":"2016-02-01","o":25.83,"h":27.14,"l":25.83,"c":26.88,"v":4948600},{"d":"2016-02-02","o":25.7,"h":26.33,"l":25.11,"c":25.85,"v":2796600},{"d":"2016-02-03","o":26.24,"h":26.88,"l":25.26,"c":26.66,"v":2934800},{"d":"2016-02-04","o":26.26,"h":27.75,"l":26.26,"c":27.04,"v":4739900},{"d":"2016-02-05","o":26.96,"h":27.47,"l":25.76,"c":27.17,"v":3262500},{"d":"2016-02-08","o":27.15,"h":27.85,"l":26.12,"c":27.7,"v":3485000},{"d":"2016-02-09","o":27.14,"h":27.4,"l":25.12,"c":26.23,"v":2505400},{"d":"2016-02-10","o":25.98,"h":26.7,"l":24.9,"c":25.96,"v":2082600},{"d":"2016-02-11","o":25.12,"h":25.87,"l":24.31,"c":25.16,"v":2209700},{"d":"2016-02-12","o":25.65,"h":26.11,"l":24.85,"c":26.02,"v":1783200},{"d":"2016-02-16","o":26.48,"h":26.56,"l":24.01,"c":24.64,"v":2318900},{"d":"2016-02-17","o":25.65,"h":26.32,"l":24.4,"c":26.25,"v":4276100},{"d":"2016-02-18","o":26.22,"h":26.4,"l":24.27,"c":24.64,"v":2849200},{"d":"2016-02-19","o":24.49,"h":24.54,"l":23.19,"c":23.98,"v":2666900},{"d":"2016-02-22","o":24.84,"h":24.91,"l":24.06,"c":24.29,"v":1992100},{"d":"2016-02-23","o":23.6,"h":23.6,"l":22.51,"c":22.8,"v":3868900},{"d":"2016-02-24","o":22.94,"h":24.15,"l":22.57,"c":24.04,"v":3480900},{"d":"2016-02-25","o":24.41,"h":25.17,"l":22.57,"c":23.52,"v":3743300},{"d":"2016-02-26","o":24.85,"h":24.91,"l":23.34,"c":24.13,"v":3652800},{"d":"2016-02-29","o":24.04,"h":24.2,"l":22.74,"c":22.85,"v":3937300},{"d":"2016-03-01","o":22.44,"h":23.01,"l":21.45,"c":22.47,"v":9202000},{"d":"2016-03-02","o":22.44,"h":23.25,"l":21.85,"c":23.14,"v":7156600},{"d":"2016-03-03","o":23.22,"h":24.06,"l":22.75,"c":23.89,"v":4693200},{"d":"2016-03-04","o":24.72,"h":24.84,"l":22.07,"c":22.89,"v":6761500},{"d":"2016-03-07","o":23.01,"h":24.08,"l":22.17,"c":24.02,"v":4438500},{"d":"2016-03-08","o":24.2,"h":24.27,"l":22.33,"c":22.52,"v":3910700},{"d":"2016-03-09","o":23.07,"h":23.17,"l":22.01,"c":22.88,"v":3626200},{"d":"2016-03-10","o":22.55,"h":22.96,"l":21.56,"c":22.75,"v":3085600},{"d":"2016-03-11","o":23.4,"h":24.08,"l":22.78,"c":23.73,"v":3457200},{"d":"2016-03-14","o":23.06,"h":24.09,"l":22.94,"c":23.78,"v":2863300},{"d":"2016-03-15","o":23.7,"h":24.2,"l":23.27,"c":24.12,"v":2433100},{"d":"2016-03-16","o":24.41,"h":24.97,"l":23.84,"c":24.59,"v":3093800},{"d":"2016-03-17","o":24.82,"h":25.03,"l":24.09,"c":24.62,"v":3634700},{"d":"2016-03-18","o":24.73,"h":25.35,"l":24.4,"c":24.75,"v":11097500},{"d":"2016-03-21","o":24.58,"h":26.18,"l":24.55,"c":26.02,"v":3020500},{"d":"2016-03-22","o":26.26,"h":26.78,"l":25.7,"c":26.1,"v":2032300},{"d":"2016-03-23","o":25.83,"h":26.15,"l":24.67,"c":24.72,"v":1579700},{"d":"2016-03-24","o":24.56,"h":24.92,"l":23.69,"c":24.69,"v":2089500},{"d":"2016-03-28","o":24.77,"h":24.9,"l":24.16,"c":24.68,"v":2231700},{"d":"2016-03-29","o":24.28,"h":25.38,"l":24.16,"c":25.31,"v":2200900},{"d":"2016-03-30","o":25.78,"h":25.82,"l":24.64,"c":24.89,"v":2342500},{"d":"2016-03-31","o":24.93,"h":25.27,"l":24.63,"c":24.87,"v":1941200},{"d":"2016-04-01","o":24.68,"h":24.98,"l":24.32,"c":24.77,"v":1993900},{"d":"2016-04-04","o":24.84,"h":25.67,"l":24.62,"c":24.76,"v":1692500},{"d":"2016-04-05","o":24.57,"h":25.32,"l":24.47,"c":24.73,"v":2077500},{"d":"2016-04-06","o":24.88,"h":25.55,"l":24.26,"c":25.15,"v":2223300},{"d":"2016-04-07","o":24.97,"h":25.56,"l":24.75,"c":25.5,"v":2929500},{"d":"2016-04-08","o":26.01,"h":26.1,"l":24.84,"c":25.45,"v":2249800},{"d":"2016-04-11","o":25.6,"h":26.14,"l":25.35,"c":25.53,"v":1762300},{"d":"2016-04-12","o":25.74,"h":27.87,"l":25.4,"c":27.53,"v":3705500},{"d":"2016-04-13","o":27.51,"h":27.59,"l":26.74,"c":26.82,"v":2520500},{"d":"2016-04-14","o":26.72,"h":27.32,"l":26.24,"c":26.61,"v":2506500},{"d":"2016-04-15","o":26.47,"h":27.15,"l":26.2,"c":26.84,"v":2546200},{"d":"2016-04-18","o":26.02,"h":27.24,"l":25.74,"c":27.16,"v":1797700},{"d":"2016-04-19","o":27.46,"h":28.56,"l":27.37,"c":27.91,"v":1815800},{"d":"2016-04-20","o":27.68,"h":28.33,"l":27.5,"c":27.88,"v":1976400},{"d":"2016-04-21","o":28,"h":28.32,"l":27.32,"c":27.88,"v":1910000},{"d":"2016-04-22","o":28.01,"h":28.99,"l":28.01,"c":28.73,"v":2189500},{"d":"2016-04-25","o":28.48,"h":28.7,"l":27.67,"c":28.23,"v":1601000},{"d":"2016-04-26","o":28.4,"h":29.06,"l":28.23,"c":28.86,"v":2219000},{"d":"2016-04-27","o":28.83,"h":29.85,"l":28.83,"c":29.68,"v":2989700},{"d":"2016-04-28","o":27.64,"h":30.66,"l":27.33,"c":27.98,"v":4889800},{"d":"2016-04-29","o":28.39,"h":29.25,"l":27.68,"c":28.3,"v":4279800},{"d":"2016-05-02","o":27.96,"h":27.96,"l":26.66,"c":27.1,"v":3150100},{"d":"2016-05-03","o":26.54,"h":26.78,"l":25.52,"c":25.85,"v":3331300},{"d":"2016-05-04","o":25.93,"h":26.27,"l":25.44,"c":25.9,"v":3478400},{"d":"2016-05-05","o":26.63,"h":26.86,"l":25.69,"c":25.8,"v":3208300},{"d":"2016-05-06","o":25.35,"h":26.4,"l":25.15,"c":25.9,"v":2429400},{"d":"2016-05-09","o":25.84,"h":25.9,"l":25.07,"c":25.49,"v":2222900},{"d":"2016-05-10","o":25.73,"h":26.08,"l":25.42,"c":26.04,"v":1779100},{"d":"2016-05-11","o":25.78,"h":26.39,"l":25.42,"c":26.02,"v":2523300},{"d":"2016-05-12","o":26.2,"h":26.47,"l":25.61,"c":25.89,"v":2687800},{"d":"2016-05-13","o":25.6,"h":26.25,"l":25.39,"c":25.5,"v":1792700},{"d":"2016-05-16","o":25.97,"h":26.29,"l":25.75,"c":26.01,"v":2804600},{"d":"2016-05-17","o":26.04,"h":27.28,"l":25.91,"c":27.19,"v":3294700},{"d":"2016-05-18","o":27.02,"h":27.71,"l":26.11,"c":26.36,"v":2052000},{"d":"2016-05-19","o":25.89,"h":26.26,"l":25.36,"c":26.21,"v":1952200},{"d":"2016-05-20","o":26.41,"h":26.69,"l":25.69,"c":26.47,"v":1994700},{"d":"2016-05-23","o":26.26,"h":27.22,"l":25.96,"c":27.12,"v":2357300},{"d":"2016-05-24","o":27.13,"h":27.49,"l":26.95,"c":27.26,"v":2200700},{"d":"2016-05-25","o":27.37,"h":28.11,"l":27.2,"c":27.92,"v":2057600},{"d":"2016-05-26","o":28.19,"h":28.48,"l":27.63,"c":27.73,"v":2092100},{"d":"2016-05-27","o":27.68,"h":28.05,"l":27.34,"c":28.02,"v":1456600},{"d":"2016-05-31","o":27.99,"h":29.13,"l":27.99,"c":29.03,"v":6705800},{"d":"2016-06-01","o":28.79,"h":29.25,"l":28.76,"c":29.13,"v":2455500},{"d":"2016-06-02","o":28.71,"h":29,"l":28.45,"c":28.89,"v":1587600},{"d":"2016-06-03","o":29,"h":29.13,"l":28.46,"c":28.86,"v":1419900},{"d":"2016-06-06","o":29.33,"h":29.49,"l":28.7,"c":29.31,"v":2269400},{"d":"2016-06-07","o":29.41,"h":30.21,"l":29.34,"c":30.1,"v":2540400},{"d":"2016-06-08","o":30.46,"h":30.5,"l":29.18,"c":29.28,"v":3356400},{"d":"2016-06-09","o":29,"h":29.59,"l":28.81,"c":29.34,"v":3041800},{"d":"2016-06-10","o":28.75,"h":28.76,"l":27.63,"c":27.67,"v":23797700},{"d":"2016-06-13","o":27.56,"h":28.52,"l":27.5,"c":28.34,"v":7668200},{"d":"2016-06-14","o":28.24,"h":28.42,"l":27.45,"c":27.96,"v":4479000},{"d":"2016-06-15","o":27.76,"h":28.44,"l":27.59,"c":27.98,"v":3316100},{"d":"2016-06-16","o":27.44,"h":27.78,"l":26.85,"c":27.16,"v":3568300},{"d":"2016-06-17","o":27.92,"h":28.15,"l":27.69,"c":27.83,"v":5656000},{"d":"2016-06-20","o":28.27,"h":28.56,"l":27.91,"c":28.24,"v":3512100},{"d":"2016-06-21","o":27.85,"h":28.82,"l":27.82,"c":28.68,"v":5410500},{"d":"2016-06-22","o":28.69,"h":28.91,"l":28.3,"c":28.5,"v":3545000},{"d":"2016-06-23","o":28.85,"h":28.92,"l":28.32,"c":28.6,"v":3188000},{"d":"2016-06-24","o":27.41,"h":28.13,"l":27.11,"c":27.38,"v":10112100},{"d":"2016-06-27","o":27.11,"h":27.18,"l":26.21,"c":26.56,"v":4167500},{"d":"2016-06-28","o":27.15,"h":27.5,"l":26.72,"c":27.44,"v":3050800},{"d":"2016-06-29","o":27.81,"h":27.83,"l":26.47,"c":26.51,"v":3764600},{"d":"2016-06-30","o":26.56,"h":26.58,"l":25.83,"c":25.98,"v":4437500},{"d":"2016-07-01","o":26.1,"h":26.73,"l":25.96,"c":26.28,"v":2682000},{"d":"2016-07-05","o":25.77,"h":25.95,"l":24.83,"c":25.66,"v":3681300},{"d":"2016-07-06","o":25.41,"h":26,"l":25.25,"c":25.95,"v":3116100},{"d":"2016-07-07","o":26.33,"h":26.49,"l":25.27,"c":25.46,"v":2238500},{"d":"2016-07-08","o":25.79,"h":26.14,"l":25.5,"c":25.7,"v":2720600},{"d":"2016-07-11","o":25.95,"h":26.55,"l":25.68,"c":26.37,"v":3224700},{"d":"2016-07-12","o":26.97,"h":27.96,"l":26.95,"c":27.75,"v":4660200},{"d":"2016-07-13","o":27.83,"h":28.06,"l":27.28,"c":28.04,"v":4227100},{"d":"2016-07-14","o":28.18,"h":28.24,"l":26.52,"c":26.85,"v":5489400},{"d":"2016-07-15","o":27.06,"h":27.06,"l":25.99,"c":26.37,"v":3344400},{"d":"2016-07-18","o":26.46,"h":26.88,"l":25.91,"c":26.83,"v":2694200},{"d":"2016-07-19","o":27.03,"h":27.21,"l":26.68,"c":26.83,"v":2963700},{"d":"2016-07-20","o":26.63,"h":26.93,"l":26.22,"c":26.44,"v":1967700},{"d":"2016-07-21","o":26.56,"h":27.01,"l":26.09,"c":26.14,"v":2636800},{"d":"2016-07-22","o":26.45,"h":26.45,"l":25.84,"c":26.19,"v":2818100},{"d":"2016-07-25","o":25.91,"h":26.06,"l":25.43,"c":26,"v":2497800},{"d":"2016-07-26","o":25.9,"h":26.16,"l":25.63,"c":26.11,"v":1405600},{"d":"2016-07-27","o":26.31,"h":26.47,"l":25.54,"c":25.92,"v":2882400},{"d":"2016-07-28","o":25.9,"h":26.1,"l":25.48,"c":25.89,"v":2708200},{"d":"2016-07-29","o":25.62,"h":26.29,"l":25.53,"c":26.19,"v":3807700},{"d":"2016-08-01","o":26.02,"h":26.13,"l":25.11,"c":25.85,"v":4748400},{"d":"2016-08-02","o":26.03,"h":26.23,"l":25.52,"c":26.04,"v":2380700},{"d":"2016-08-03","o":26.31,"h":27.34,"l":26.02,"c":27.2,"v":4193900},{"d":"2016-08-04","o":27.12,"h":27.78,"l":26.96,"c":27.2,"v":3605000},{"d":"2016-08-05","o":27.32,"h":27.55,"l":26.94,"c":27.23,"v":4716000},{"d":"2016-08-08","o":27.45,"h":28.23,"l":27.43,"c":27.91,"v":4294000},{"d":"2016-08-09","o":27.91,"h":27.91,"l":26.95,"c":27.14,"v":3206400},{"d":"2016-08-10","o":27.27,"h":27.56,"l":26.83,"c":26.99,"v":2640500},{"d":"2016-08-11","o":26.08,"h":27.06,"l":26,"c":26.94,"v":5406800},{"d":"2016-08-12","o":27.16,"h":27.55,"l":26.92,"c":27.42,"v":4202000},{"d":"2016-08-15","o":27.47,"h":27.63,"l":26.83,"c":27.58,"v":4391900},{"d":"2016-08-16","o":27.49,"h":27.78,"l":27.04,"c":27.6,"v":3750100},{"d":"2016-08-17","o":27.43,"h":27.43,"l":26.76,"c":26.93,"v":3576100},{"d":"2016-08-18","o":27.09,"h":27.53,"l":26.79,"c":27.44,"v":2505700},{"d":"2016-08-19","o":27.22,"h":27.51,"l":26.87,"c":26.98,"v":3664400},{"d":"2016-08-22","o":26.67,"h":27.06,"l":26.4,"c":26.96,"v":4304600},{"d":"2016-08-23","o":26.85,"h":27.53,"l":26.64,"c":27.24,"v":2080800},{"d":"2016-08-24","o":27.09,"h":27.25,"l":26.68,"c":26.74,"v":2253300},{"d":"2016-08-25","o":26.74,"h":26.89,"l":26.52,"c":26.79,"v":2002500},{"d":"2016-08-26","o":26.94,"h":26.96,"l":26.45,"c":26.61,"v":2648000},{"d":"2016-08-29","o":26.51,"h":26.69,"l":26.08,"c":26.16,"v":3220700},{"d":"2016-08-30","o":26.29,"h":26.6,"l":26.16,"c":26.35,"v":2313700},{"d":"2016-08-31","o":26.16,"h":26.29,"l":25.5,"c":25.56,"v":2730000},{"d":"2016-09-01","o":25.48,"h":25.78,"l":25.28,"c":25.76,"v":2099200},{"d":"2016-09-02","o":26.02,"h":26.2,"l":25.64,"c":25.92,"v":1471900},{"d":"2016-09-06","o":25.92,"h":26.52,"l":25.76,"c":26.52,"v":2459900},{"d":"2016-09-07","o":26.69,"h":26.99,"l":26.58,"c":26.63,"v":2583300},{"d":"2016-09-08","o":26.93,"h":27.67,"l":26.7,"c":27.56,"v":5981900},{"d":"2016-09-09","o":27.35,"h":27.64,"l":26.92,"c":27.11,"v":2835600},{"d":"2016-09-12","o":27.09,"h":27.84,"l":26.86,"c":27.76,"v":2237400},{"d":"2016-09-13","o":27.53,"h":27.56,"l":26.45,"c":26.56,"v":2751600},{"d":"2016-09-14","o":26.62,"h":26.97,"l":26.02,"c":26.13,"v":2943300},{"d":"2016-09-15","o":26.2,"h":26.87,"l":25.81,"c":26.62,"v":2174800},{"d":"2016-09-16","o":25.73,"h":26.22,"l":25.58,"c":26.04,"v":4227300},{"d":"2016-09-19","o":26.29,"h":26.77,"l":26.16,"c":26.54,"v":2850300},{"d":"2016-09-20","o":26.62,"h":27.1,"l":26.3,"c":26.65,"v":2869500},{"d":"2016-09-21","o":26.96,"h":27.46,"l":26.86,"c":27.43,"v":2565300},{"d":"2016-09-22","o":27.64,"h":27.98,"l":26.81,"c":26.99,"v":3035500},{"d":"2016-09-23","o":26.92,"h":27.19,"l":26.19,"c":26.34,"v":2061200},{"d":"2016-09-26","o":26.51,"h":26.84,"l":26.34,"c":26.57,"v":1574100},{"d":"2016-09-27","o":26.03,"h":26.06,"l":25.26,"c":25.68,"v":3821500},{"d":"2016-09-28","o":25.58,"h":27.15,"l":25.58,"c":26.86,"v":4724600},{"d":"2016-09-29","o":26.77,"h":27.12,"l":25.89,"c":26.14,"v":2912300},{"d":"2016-09-30","o":26.4,"h":27.12,"l":26.24,"c":26.95,"v":3254300},{"d":"2016-10-03","o":26.93,"h":27.23,"l":26.72,"c":27.22,"v":2693300},{"d":"2016-10-04","o":27.2,"h":27.29,"l":26.83,"c":27.04,"v":2990700},{"d":"2016-10-05","o":27.3,"h":27.53,"l":27.06,"c":27.34,"v":2439800},{"d":"2016-10-06","o":27.5,"h":27.72,"l":27.26,"c":27.52,"v":1976800},{"d":"2016-10-07","o":27.34,"h":28,"l":26.63,"c":27.76,"v":3531100},{"d":"2016-10-10","o":28.15,"h":28.3,"l":27.72,"c":27.78,"v":1860300},{"d":"2016-10-11","o":27.57,"h":27.71,"l":26.98,"c":27.22,"v":1741500},{"d":"2016-10-12","o":27.22,"h":27.45,"l":26.88,"c":27.3,"v":2316500},{"d":"2016-10-13","o":27.12,"h":28.08,"l":27.11,"c":27.82,"v":3270500},{"d":"2016-10-14","o":27.87,"h":27.97,"l":27.42,"c":27.51,"v":3361300},{"d":"2016-10-17","o":27.37,"h":27.83,"l":27.13,"c":27.51,"v":3926100},{"d":"2016-10-18","o":28,"h":28.1,"l":27.17,"c":27.44,"v":3723200},{"d":"2016-10-19","o":27.47,"h":27.62,"l":26.95,"c":27.08,"v":3886400},{"d":"2016-10-20","o":26.78,"h":27.33,"l":26.46,"c":27.2,"v":2425900},{"d":"2016-10-21","o":27.13,"h":27.27,"l":26.4,"c":26.48,"v":2371400},{"d":"2016-10-24","o":26.38,"h":26.52,"l":25.61,"c":26.05,"v":3747300},{"d":"2016-10-25","o":25.99,"h":26.41,"l":25.23,"c":25.35,"v":4030900},{"d":"2016-10-26","o":24.99,"h":25.72,"l":24.9,"c":25.68,"v":4796300},{"d":"2016-10-27","o":25.97,"h":27.17,"l":25.61,"c":26.78,"v":4339700},{"d":"2016-10-28","o":27.3,"h":27.85,"l":26.57,"c":26.79,"v":3307300},{"d":"2016-10-31","o":26.8,"h":26.87,"l":26.35,"c":26.47,"v":2370000},{"d":"2016-11-01","o":26.61,"h":26.65,"l":25.6,"c":25.93,"v":3440000},{"d":"2016-11-02","o":25.49,"h":25.58,"l":24.71,"c":25.24,"v":4148600},{"d":"2016-11-03","o":24.76,"h":25.11,"l":24.53,"c":24.8,"v":5385600},{"d":"2016-11-04","o":24.77,"h":25.01,"l":24.6,"c":24.65,"v":3260600},{"d":"2016-11-07","o":25,"h":25,"l":24.49,"c":24.83,"v":3699400},{"d":"2016-11-08","o":24.6,"h":24.87,"l":24.4,"c":24.64,"v":4038900},{"d":"2016-11-09","o":24.46,"h":25.05,"l":23.8,"c":24.84,"v":5135200},{"d":"2016-11-10","o":24.69,"h":25,"l":24.21,"c":24.35,"v":4319800},{"d":"2016-11-11","o":24.04,"h":24.65,"l":23.58,"c":24.58,"v":3076700},{"d":"2016-11-14","o":24.62,"h":25.11,"l":24.34,"c":25.1,"v":3682000},{"d":"2016-11-15","o":25.55,"h":25.79,"l":24.97,"c":25.23,"v":4274600},{"d":"2016-11-16","o":25.23,"h":25.37,"l":24.78,"c":24.99,"v":4888500},{"d":"2016-11-17","o":25.24,"h":25.34,"l":24.44,"c":24.6,"v":3727500},{"d":"2016-11-18","o":24.71,"h":25.2,"l":24.6,"c":24.95,"v":2921300},{"d":"2016-11-21","o":25.5,"h":25.66,"l":25.15,"c":25.38,"v":5585000},{"d":"2016-11-22","o":25.35,"h":25.57,"l":24.68,"c":25.01,"v":3012500},{"d":"2016-11-23","o":24.86,"h":25.23,"l":24.79,"c":25.04,"v":3650000},{"d":"2016-11-25","o":24.83,"h":24.91,"l":24.41,"c":24.52,"v":1368700},{"d":"2016-11-28","o":24.8,"h":24.83,"l":24.29,"c":24.36,"v":3620400},{"d":"2016-11-29","o":23.89,"h":25.11,"l":23.65,"c":24.79,"v":3270900},{"d":"2016-11-30","o":26.18,"h":26.43,"l":24.11,"c":24.49,"v":6293000},{"d":"2016-12-01","o":25.09,"h":25.45,"l":24.86,"c":25.06,"v":4097700},{"d":"2016-12-02","o":24.98,"h":25.62,"l":24.96,"c":25.37,"v":3149600},{"d":"2016-12-05","o":25.84,"h":26.76,"l":25.77,"c":26.52,"v":4847800},{"d":"2016-12-06","o":26.41,"h":26.81,"l":26.29,"c":26.56,"v":4241500},{"d":"2016-12-07","o":26.52,"h":26.78,"l":26.3,"c":26.55,"v":3997200},{"d":"2016-12-08","o":26.68,"h":26.91,"l":26.5,"c":26.91,"v":3030500},{"d":"2016-12-09","o":26.87,"h":26.99,"l":26.36,"c":26.72,"v":2219700},{"d":"2016-12-12","o":27.23,"h":27.23,"l":25.21,"c":25.32,"v":4448500},{"d":"2016-12-13","o":25.54,"h":26.15,"l":25.3,"c":25.88,"v":3352700},{"d":"2016-12-14","o":25.6,"h":26.05,"l":25.04,"c":25.05,"v":3348300},{"d":"2016-12-15","o":24.71,"h":25.45,"l":24.58,"c":25.42,"v":4483300},{"d":"2016-12-16","o":25.39,"h":25.45,"l":24.24,"c":24.43,"v":6561600},{"d":"2016-12-19","o":24.42,"h":24.57,"l":24.21,"c":24.4,"v":3134800},{"d":"2016-12-20","o":24.35,"h":24.54,"l":23.88,"c":24.03,"v":3210700},{"d":"2016-12-21","o":24.41,"h":24.91,"l":24.37,"c":24.47,"v":2039600},{"d":"2016-12-22","o":24.56,"h":24.67,"l":24.23,"c":24.44,"v":1365500},{"d":"2016-12-23","o":24.42,"h":24.75,"l":24.21,"c":24.27,"v":1192100},{"d":"2016-12-27","o":24.42,"h":24.63,"l":24.3,"c":24.38,"v":2176300},{"d":"2016-12-28","o":24.49,"h":24.49,"l":23.8,"c":23.95,"v":1813600},{"d":"2016-12-29","o":23.86,"h":24.12,"l":23.68,"c":23.96,"v":2439300},{"d":"2016-12-30","o":23.75,"h":24.14,"l":23.6,"c":23.65,"v":3068100},{"d":"2017-01-03","o":23.89,"h":24.58,"l":23.07,"c":23.68,"v":6148400},{"d":"2017-01-04","o":23.71,"h":24.73,"l":23.65,"c":24.63,"v":4054600},{"d":"2017-01-05","o":24.63,"h":25.18,"l":24.28,"c":24.89,"v":4756200},{"d":"2017-01-06","o":25.05,"h":25.2,"l":24.52,"c":24.68,"v":2689100},{"d":"2017-01-09","o":24.41,"h":24.66,"l":24.09,"c":24.12,"v":2450100},{"d":"2017-01-10","o":24.3,"h":24.6,"l":23.99,"c":24.22,"v":2754400},{"d":"2017-01-11","o":24.43,"h":24.65,"l":24.19,"c":24.52,"v":3688000},{"d":"2017-01-12","o":25.22,"h":25.7,"l":24.55,"c":25.51,"v":5616900},{"d":"2017-01-13","o":25.85,"h":26.05,"l":25.59,"c":25.62,"v":4285600},{"d":"2017-01-17","o":25.74,"h":25.83,"l":25.27,"c":25.45,"v":4053700},{"d":"2017-01-18","o":25.19,"h":25.82,"l":25.01,"c":25.64,"v":2382200},{"d":"2017-01-19","o":25.58,"h":25.93,"l":25.38,"c":25.78,"v":3097800},{"d":"2017-01-20","o":26.01,"h":26.1,"l":25.59,"c":25.66,"v":2228700},{"d":"2017-01-23","o":25.49,"h":25.68,"l":25.41,"c":25.5,"v":2116100},{"d":"2017-01-24","o":25.88,"h":26.23,"l":25.69,"c":25.85,"v":2780600},{"d":"2017-01-25","o":25.83,"h":25.99,"l":25.71,"c":25.74,"v":2535700},{"d":"2017-01-26","o":25.98,"h":26.12,"l":25.8,"c":25.9,"v":2597000},{"d":"2017-01-27","o":25.67,"h":26.26,"l":25.65,"c":25.84,"v":3972300},{"d":"2017-01-30","o":25.42,"h":25.55,"l":24.39,"c":24.63,"v":4303200},{"d":"2017-01-31","o":24.63,"h":24.68,"l":24.15,"c":24.41,"v":2756600},{"d":"2017-02-01","o":24.62,"h":24.89,"l":24.47,"c":24.65,"v":3506800},{"d":"2017-02-02","o":24.71,"h":25.91,"l":24.63,"c":25.58,"v":4551500},{"d":"2017-02-03","o":25.64,"h":26.26,"l":25.53,"c":26.16,"v":2738800},{"d":"2017-02-06","o":26.27,"h":26.6,"l":25.1,"c":25.41,"v":5016700},{"d":"2017-02-07","o":25.44,"h":25.54,"l":24.76,"c":25.44,"v":4675100},{"d":"2017-02-08","o":25.1,"h":25.17,"l":24.6,"c":24.82,"v":3608400},{"d":"2017-02-09","o":25.01,"h":25.27,"l":24.86,"c":25.07,"v":3532900},{"d":"2017-02-10","o":25.13,"h":25.31,"l":24.75,"c":24.86,"v":1846100},{"d":"2017-02-13","o":24.69,"h":24.97,"l":24.59,"c":24.92,"v":1708300},{"d":"2017-02-14","o":24.93,"h":25.58,"l":24.69,"c":25.56,"v":2591600},{"d":"2017-02-15","o":25.61,"h":26.1,"l":25.5,"c":25.83,"v":3186300},{"d":"2017-02-16","o":25.79,"h":25.98,"l":25,"c":25.19,"v":2755100},{"d":"2017-02-17","o":25.04,"h":25.5,"l":24.88,"c":25.07,"v":2157800},{"d":"2017-02-21","o":24.94,"h":25.29,"l":24.78,"c":24.91,"v":2717000},{"d":"2017-02-22","o":24.68,"h":24.89,"l":24.53,"c":24.54,"v":3946300},{"d":"2017-02-23","o":24.85,"h":25.12,"l":24.19,"c":24.3,"v":3754000},{"d":"2017-02-24","o":24.24,"h":24.29,"l":23.81,"c":24,"v":3702400},{"d":"2017-02-27","o":23.94,"h":24.33,"l":23.91,"c":24.12,"v":3112500},{"d":"2017-02-28","o":24.06,"h":24.19,"l":23.55,"c":23.98,"v":5011900},{"d":"2017-03-01","o":24.4,"h":24.66,"l":23.9,"c":24.47,"v":5800900},{"d":"2017-03-02","o":24.48,"h":24.99,"l":24.12,"c":24.57,"v":4595500},{"d":"2017-03-03","o":24.67,"h":24.96,"l":24.23,"c":24.28,"v":3559900},{"d":"2017-03-06","o":24.31,"h":24.93,"l":24.29,"c":24.86,"v":3694000},{"d":"2017-03-07","o":24.78,"h":24.87,"l":24.38,"c":24.44,"v":4385300},{"d":"2017-03-08","o":24.39,"h":24.78,"l":24.25,"c":24.28,"v":3008200},{"d":"2017-03-09","o":24.36,"h":24.36,"l":23.49,"c":24.2,"v":3373000},{"d":"2017-03-10","o":24.33,"h":24.54,"l":23.64,"c":23.8,"v":3296200},{"d":"2017-03-13","o":23.88,"h":24.14,"l":23.7,"c":24.1,"v":2135100},{"d":"2017-03-14","o":23.9,"h":23.95,"l":23.35,"c":23.57,"v":2549000},{"d":"2017-03-15","o":23.87,"h":23.99,"l":23.43,"c":23.88,"v":3311700},{"d":"2017-03-16","o":24.25,"h":24.31,"l":23.51,"c":23.63,"v":4208000},{"d":"2017-03-17","o":23.72,"h":23.81,"l":23.4,"c":23.48,"v":2732900},{"d":"2017-03-20","o":23.56,"h":23.59,"l":23.15,"c":23.42,"v":2315800},{"d":"2017-03-21","o":23.85,"h":23.85,"l":22.83,"c":22.92,"v":2863500},{"d":"2017-03-22","o":22.81,"h":22.91,"l":22.17,"c":22.47,"v":3515400},{"d":"2017-03-23","o":22.45,"h":22.72,"l":22.24,"c":22.26,"v":4821900},{"d":"2017-03-24","o":22.33,"h":22.63,"l":22.24,"c":22.49,"v":2966500},{"d":"2017-03-27","o":22.32,"h":22.73,"l":22.08,"c":22.63,"v":3321200},{"d":"2017-03-28","o":22.7,"h":22.94,"l":22.39,"c":22.67,"v":3537700},{"d":"2017-03-29","o":22.59,"h":23.18,"l":22.52,"c":23.13,"v":3080800},{"d":"2017-03-30","o":23.16,"h":23.31,"l":22.84,"c":22.9,"v":2539400},{"d":"2017-03-31","o":22.79,"h":23.07,"l":22.52,"c":22.81,"v":3388600},{"d":"2017-04-03","o":22.81,"h":22.93,"l":22.43,"c":22.74,"v":4026000},{"d":"2017-04-04","o":22.96,"h":23.21,"l":22.71,"c":23.16,"v":3588500},{"d":"2017-04-05","o":23.38,"h":23.53,"l":22.74,"c":22.75,"v":5661500},{"d":"2017-04-06","o":22.9,"h":23.15,"l":22.8,"c":23.07,"v":2821300},{"d":"2017-04-07","o":23.05,"h":23.31,"l":22.89,"c":23.14,"v":3311700},{"d":"2017-04-10","o":23.17,"h":23.56,"l":23.13,"c":23.44,"v":2444300},{"d":"2017-04-11","o":23.33,"h":23.39,"l":22.77,"c":23.12,"v":2929200},{"d":"2017-04-12","o":23.09,"h":23.21,"l":22.48,"c":22.6,"v":2684700},{"d":"2017-04-13","o":22.7,"h":22.7,"l":22.02,"c":22.06,"v":1769000},{"d":"2017-04-17","o":22,"h":22.13,"l":21.78,"c":22,"v":2471600},{"d":"2017-04-18","o":21.79,"h":22.16,"l":21.68,"c":21.95,"v":2227400},{"d":"2017-04-19","o":21.94,"h":22.06,"l":21.35,"c":21.39,"v":3777500},{"d":"2017-04-20","o":21.39,"h":21.6,"l":21.37,"c":21.37,"v":2819900},{"d":"2017-04-21","o":21.34,"h":21.5,"l":21.11,"c":21.39,"v":3507600},{"d":"2017-04-24","o":21.39,"h":21.76,"l":21.28,"c":21.5,"v":3514600},{"d":"2017-04-25","o":21.48,"h":21.87,"l":21.34,"c":21.85,"v":3708400},{"d":"2017-04-26","o":21.83,"h":22.36,"l":21.65,"c":21.95,"v":3516100},{"d":"2017-04-27","o":21.74,"h":21.83,"l":21.22,"c":21.53,"v":3310200},{"d":"2017-04-28","o":21.8,"h":21.8,"l":20.87,"c":21.19,"v":3593100},{"d":"2017-05-01","o":21.18,"h":21.78,"l":21.09,"c":21.48,"v":3235700},{"d":"2017-05-02","o":21.49,"h":21.74,"l":21.04,"c":21.13,"v":2868500},{"d":"2017-05-03","o":21.04,"h":21.25,"l":20.91,"c":21.14,"v":1748600},{"d":"2017-05-04","o":20.99,"h":20.99,"l":20.17,"c":20.4,"v":3408600},{"d":"2017-05-05","o":20.56,"h":21.3,"l":20.43,"c":21.25,"v":2964400},{"d":"2017-05-08","o":21.12,"h":21.45,"l":20.95,"c":21.33,"v":2853400},{"d":"2017-05-09","o":21.81,"h":21.84,"l":20.62,"c":20.95,"v":4929500},{"d":"2017-05-10","o":21.27,"h":21.66,"l":20.99,"c":21.34,"v":3694000},{"d":"2017-05-11","o":21.41,"h":21.68,"l":20.86,"c":21.02,"v":3369100},{"d":"2017-05-12","o":21.08,"h":21.24,"l":20.85,"c":21.17,"v":5615400},{"d":"2017-05-15","o":21.57,"h":21.6,"l":21.09,"c":21.28,"v":2555000},{"d":"2017-05-16","o":21.18,"h":21.33,"l":20.9,"c":20.94,"v":4526700},{"d":"2017-05-17","o":20.85,"h":21.26,"l":20.83,"c":20.96,"v":4988100},{"d":"2017-05-18","o":20.75,"h":21.54,"l":20.71,"c":21.41,"v":3923100},{"d":"2017-05-19","o":21.66,"h":22.36,"l":21.51,"c":22.24,"v":3804000},{"d":"2017-05-22","o":22.37,"h":22.49,"l":21.52,"c":21.68,"v":4476100},{"d":"2017-05-23","o":21.73,"h":21.94,"l":21.55,"c":21.91,"v":3523100},{"d":"2017-05-24","o":21.89,"h":22.09,"l":21.33,"c":21.4,"v":3482800},{"d":"2017-05-25","o":21.24,"h":21.88,"l":20.96,"c":21.21,"v":2613000},{"d":"2017-05-26","o":21.23,"h":21.42,"l":20.99,"c":21.02,"v":1896600},{"d":"2017-05-30","o":20.8,"h":20.88,"l":20.54,"c":20.64,"v":2715900},{"d":"2017-05-31","o":20.39,"h":20.57,"l":20.13,"c":20.57,"v":6277800},{"d":"2017-06-01","o":20.58,"h":20.9,"l":20.4,"c":20.62,"v":2510000},{"d":"2017-06-02","o":20.47,"h":20.48,"l":19.66,"c":19.68,"v":4900600},{"d":"2017-06-05","o":19.52,"h":20.03,"l":19.51,"c":19.76,"v":4535300},{"d":"2017-06-06","o":19.7,"h":20.36,"l":19.68,"c":20.33,"v":3111200},{"d":"2017-06-07","o":20.26,"h":20.43,"l":19.92,"c":20.3,"v":4503600},{"d":"2017-06-08","o":20.27,"h":20.94,"l":20.11,"c":20.83,"v":3954100},{"d":"2017-06-09","o":20.97,"h":21.86,"l":20.83,"c":21.5,"v":3423900},{"d":"2017-06-12","o":21.8,"h":22.1,"l":21.57,"c":21.58,"v":3432100},{"d":"2017-06-13","o":21.72,"h":22.52,"l":21.65,"c":22.48,"v":2964200},{"d":"2017-06-14","o":22.38,"h":22.38,"l":21.74,"c":21.88,"v":2861800},{"d":"2017-06-15","o":21.73,"h":22.4,"l":21.55,"c":22.35,"v":6274700},{"d":"2017-06-16","o":22.35,"h":22.68,"l":22.28,"c":22.6,"v":4660900},{"d":"2017-06-19","o":22.56,"h":22.57,"l":21.42,"c":21.43,"v":5403600},{"d":"2017-06-20","o":21.05,"h":21.06,"l":20.31,"c":20.63,"v":3842900},{"d":"2017-06-21","o":20.53,"h":20.74,"l":19.96,"c":20.17,"v":4686100},{"d":"2017-06-22","o":20.2,"h":20.51,"l":19.99,"c":20.16,"v":4317300},{"d":"2017-06-23","o":20.31,"h":20.79,"l":20.18,"c":20.78,"v":7624800},{"d":"2017-06-26","o":20.78,"h":21.31,"l":20.71,"c":21.07,"v":2369400},{"d":"2017-06-27","o":21.21,"h":21.28,"l":21.01,"c":21.05,"v":3477200},{"d":"2017-06-28","o":21.1,"h":21.34,"l":20.86,"c":20.9,"v":4160100},{"d":"2017-06-29","o":21.03,"h":21.45,"l":20.98,"c":21.41,"v":3701600},{"d":"2017-06-30","o":21.48,"h":21.84,"l":21.35,"c":21.61,"v":2942900},{"d":"2017-07-03","o":21.66,"h":21.95,"l":21.52,"c":21.77,"v":1628400},{"d":"2017-07-05","o":21.55,"h":21.55,"l":20.95,"c":20.99,"v":2819100},{"d":"2017-07-06","o":21.24,"h":21.37,"l":20.69,"c":20.84,"v":3009900},{"d":"2017-07-07","o":20.88,"h":20.91,"l":20.3,"c":20.66,"v":2002400},{"d":"2017-07-10","o":20.61,"h":21.31,"l":20.44,"c":21.29,"v":2451500},{"d":"2017-07-11","o":21.33,"h":21.7,"l":21.15,"c":21.51,"v":2688500},{"d":"2017-07-12","o":21.69,"h":22.11,"l":21.57,"c":21.64,"v":3013000},{"d":"2017-07-13","o":21.62,"h":21.84,"l":21.38,"c":21.84,"v":3211400},{"d":"2017-07-14","o":21.91,"h":22.19,"l":21.83,"c":21.98,"v":2110300},{"d":"2017-07-17","o":21.97,"h":22.31,"l":21.75,"c":21.92,"v":3188800},{"d":"2017-07-18","o":22.16,"h":22.22,"l":21.5,"c":21.64,"v":2243700},{"d":"2017-07-19","o":21.58,"h":22.17,"l":21.55,"c":22.16,"v":2239300},{"d":"2017-07-20","o":22.24,"h":22.38,"l":21.31,"c":21.35,"v":2151000},{"d":"2017-07-21","o":21.34,"h":21.47,"l":20.94,"c":21.16,"v":2868500},{"d":"2017-07-24","o":21.16,"h":21.23,"l":20.6,"c":20.8,"v":2773600},{"d":"2017-07-25","o":21.14,"h":21.83,"l":21.1,"c":21.27,"v":2744200},{"d":"2017-07-26","o":21.37,"h":21.54,"l":20.92,"c":20.95,"v":2607700},{"d":"2017-07-27","o":20.91,"h":21.87,"l":20.86,"c":21.52,"v":3812300},{"d":"2017-07-28","o":21.5,"h":21.61,"l":21,"c":21.1,"v":2536800},{"d":"2017-07-31","o":20.98,"h":21.08,"l":20.45,"c":20.62,"v":3072700},{"d":"2017-08-01","o":20.56,"h":20.78,"l":20.17,"c":20.3,"v":2726900},{"d":"2017-08-02","o":20.1,"h":20.41,"l":19.69,"c":19.86,"v":3493100},{"d":"2017-08-03","o":19.02,"h":19.76,"l":18.89,"c":19.01,"v":6809800},{"d":"2017-08-04","o":18.99,"h":19.53,"l":18.88,"c":19.45,"v":3943100},{"d":"2017-08-07","o":19.4,"h":19.54,"l":19.15,"c":19.52,"v":3392000},{"d":"2017-08-08","o":19.32,"h":19.54,"l":18.86,"c":18.99,"v":2699600},{"d":"2017-08-09","o":19.06,"h":19.23,"l":18.27,"c":18.53,"v":4203300},{"d":"2017-08-10","o":18.65,"h":18.81,"l":18.52,"c":18.55,"v":3032800},{"d":"2017-08-11","o":18.28,"h":18.57,"l":18.23,"c":18.49,"v":2720500},{"d":"2017-08-14","o":18.53,"h":19.02,"l":18.51,"c":18.61,"v":2897900},{"d":"2017-08-15","o":18.53,"h":18.88,"l":18.42,"c":18.85,"v":2826200},{"d":"2017-08-16","o":18.8,"h":19.09,"l":18.76,"c":18.84,"v":2413400},{"d":"2017-08-17","o":18.79,"h":19.13,"l":18.5,"c":18.51,"v":2062800},{"d":"2017-08-18","o":18.48,"h":19.09,"l":18.46,"c":18.82,"v":3094400},{"d":"2017-08-21","o":18.61,"h":18.75,"l":18.31,"c":18.62,"v":2446200},{"d":"2017-08-22","o":18.73,"h":19.13,"l":18.63,"c":19.04,"v":3618100},{"d":"2017-08-23","o":18.94,"h":19.54,"l":18.9,"c":19.49,"v":2975100},{"d":"2017-08-24","o":19.42,"h":19.86,"l":19.42,"c":19.76,"v":3005300},{"d":"2017-08-25","o":19.81,"h":19.92,"l":19.57,"c":19.68,"v":2437900},{"d":"2017-08-28","o":19.68,"h":19.77,"l":19.38,"c":19.62,"v":4184200},{"d":"2017-08-29","o":19.5,"h":19.61,"l":19.23,"c":19.41,"v":3115500},{"d":"2017-08-30","o":19.24,"h":19.47,"l":19.1,"c":19.34,"v":3655800},{"d":"2017-08-31","o":19.44,"h":19.87,"l":19.36,"c":19.69,"v":3169100},{"d":"2017-09-01","o":19.68,"h":20.02,"l":19.49,"c":19.88,"v":3081300},{"d":"2017-09-05","o":19.95,"h":20.22,"l":19.69,"c":19.9,"v":2688200},{"d":"2017-09-06","o":20.08,"h":20.26,"l":19.86,"c":19.95,"v":2112300},{"d":"2017-09-07","o":19.9,"h":20.04,"l":19.69,"c":19.71,"v":2572900},{"d":"2017-09-08","o":19.39,"h":19.52,"l":18.84,"c":19.24,"v":3299500},{"d":"2017-09-11","o":19.36,"h":19.86,"l":19.25,"c":19.6,"v":3169100},{"d":"2017-09-12","o":19.73,"h":20.15,"l":19.62,"c":19.97,"v":3463300},{"d":"2017-09-13","o":20.15,"h":20.72,"l":20.13,"c":20.55,"v":3133600},{"d":"2017-09-14","o":20.63,"h":20.84,"l":20.41,"c":20.45,"v":2455400},{"d":"2017-09-15","o":20.43,"h":20.51,"l":20.06,"c":20.48,"v":5310700},{"d":"2017-09-18","o":20.44,"h":20.81,"l":20.31,"c":20.52,"v":2645000},{"d":"2017-09-19","o":20.54,"h":20.69,"l":20.13,"c":20.27,"v":1996300},{"d":"2017-09-20","o":20.28,"h":20.48,"l":20.15,"c":20.3,"v":3696100},{"d":"2017-09-21","o":20.18,"h":20.39,"l":19.45,"c":19.75,"v":5090800},{"d":"2017-09-22","o":19.66,"h":19.89,"l":19.5,"c":19.85,"v":2676600},{"d":"2017-09-25","o":19.96,"h":20.17,"l":19.82,"c":20.17,"v":2758900},{"d":"2017-09-26","o":20.18,"h":20.58,"l":20.04,"c":20.38,"v":3101500},{"d":"2017-09-27","o":20.39,"h":20.53,"l":20.01,"c":20.35,"v":2838700},{"d":"2017-09-28","o":20.32,"h":20.38,"l":19.77,"c":19.89,"v":4685700},{"d":"2017-09-29","o":19.77,"h":20.12,"l":19.77,"c":19.9,"v":2435200},{"d":"2017-10-02","o":19.64,"h":20.38,"l":19.58,"c":20.32,"v":3161500},{"d":"2017-10-03","o":20.3,"h":20.66,"l":20.13,"c":20.51,"v":3694400},{"d":"2017-10-04","o":20.54,"h":20.99,"l":20.45,"c":20.69,"v":5130200},{"d":"2017-10-05","o":20.8,"h":21.01,"l":20.51,"c":20.55,"v":4949700},{"d":"2017-10-06","o":20.3,"h":20.53,"l":20.11,"c":20.24,"v":2922000},{"d":"2017-10-09","o":20.36,"h":20.54,"l":20.17,"c":20.34,"v":2471300},{"d":"2017-10-10","o":20.5,"h":20.65,"l":20.3,"c":20.34,"v":4408700},{"d":"2017-10-11","o":20.36,"h":20.41,"l":20.02,"c":20.21,"v":2527800},{"d":"2017-10-12","o":20.01,"h":20.51,"l":19.81,"c":20.44,"v":2560100},{"d":"2017-10-13","o":20.56,"h":20.56,"l":20.07,"c":20.09,"v":2334600},{"d":"2017-10-16","o":20.16,"h":20.16,"l":19.38,"c":19.56,"v":3901100},{"d":"2017-10-17","o":19.58,"h":19.81,"l":19.55,"c":19.65,"v":2058000},{"d":"2017-10-18","o":19.74,"h":19.81,"l":19.58,"c":19.72,"v":2103300},{"d":"2017-10-19","o":19.48,"h":19.75,"l":19.4,"c":19.59,"v":1987100},{"d":"2017-10-20","o":19.6,"h":19.72,"l":19.45,"c":19.46,"v":1649800},{"d":"2017-10-23","o":19.54,"h":19.63,"l":19.03,"c":19.08,"v":3047300},{"d":"2017-10-24","o":19.26,"h":19.26,"l":18.81,"c":18.96,"v":2322100},{"d":"2017-10-25","o":18.76,"h":18.84,"l":18.37,"c":18.51,"v":3069100},{"d":"2017-10-26","o":18.48,"h":18.49,"l":17.89,"c":18.14,"v":2929100},{"d":"2017-10-27","o":18.07,"h":18.76,"l":17.95,"c":18.75,"v":4432600},{"d":"2017-10-30","o":18.7,"h":19.2,"l":18.68,"c":18.96,"v":3702500},{"d":"2017-10-31","o":18.96,"h":19.44,"l":18.86,"c":19.4,"v":2891800},{"d":"2017-11-01","o":19.54,"h":19.8,"l":19.37,"c":19.68,"v":4868600},{"d":"2017-11-02","o":18.61,"h":19.49,"l":18.61,"c":18.9,"v":5701600},{"d":"2017-11-03","o":18.84,"h":19.39,"l":18.84,"c":19.24,"v":3056700},{"d":"2017-11-06","o":19.45,"h":20.1,"l":19.44,"c":20.09,"v":3649800},{"d":"2017-11-07","o":19.98,"h":19.99,"l":19.61,"c":19.7,"v":3207100},{"d":"2017-11-08","o":19.65,"h":19.7,"l":19.2,"c":19.49,"v":3472200},{"d":"2017-11-09","o":19.49,"h":19.85,"l":19.36,"c":19.77,"v":3293700},{"d":"2017-11-10","o":19.77,"h":20.28,"l":19.76,"c":20.26,"v":3542000},{"d":"2017-11-13","o":20.15,"h":20.19,"l":19.84,"c":19.89,"v":3073400},{"d":"2017-11-14","o":19.67,"h":19.77,"l":18.81,"c":18.86,"v":4230100},{"d":"2017-11-15","o":18.72,"h":19.04,"l":18.25,"c":18.92,"v":4242700},{"d":"2017-11-16","o":19.38,"h":19.42,"l":18.99,"c":19.26,"v":3600800},{"d":"2017-11-17","o":19.4,"h":19.94,"l":19.39,"c":19.92,"v":2501200},{"d":"2017-11-20","o":19.37,"h":19.41,"l":18.76,"c":18.82,"v":3241100},{"d":"2017-11-21","o":18.9,"h":19.13,"l":18.64,"c":18.78,"v":1942800},{"d":"2017-11-22","o":18.92,"h":19.03,"l":18.71,"c":18.89,"v":1723700},{"d":"2017-11-24","o":18.94,"h":19.03,"l":18.57,"c":18.59,"v":810800},{"d":"2017-11-27","o":18.61,"h":18.69,"l":18.28,"c":18.61,"v":1912800},{"d":"2017-11-28","o":18.42,"h":18.69,"l":18.33,"c":18.54,"v":3341000},{"d":"2017-11-29","o":18.57,"h":18.79,"l":18.47,"c":18.76,"v":4242100},{"d":"2017-11-30","o":18.84,"h":19.11,"l":18.79,"c":19,"v":5199100},{"d":"2017-12-01","o":19.23,"h":19.64,"l":19.11,"c":19.39,"v":3996400},{"d":"2017-12-04","o":18.57,"h":19.34,"l":18.46,"c":18.61,"v":5613000},{"d":"2017-12-05","o":18.29,"h":18.72,"l":18.14,"c":18.57,"v":3119300},{"d":"2017-12-06","o":18.5,"h":18.51,"l":18.07,"c":18.18,"v":3310900},{"d":"2017-12-07","o":18.13,"h":18.47,"l":17.92,"c":18.2,"v":2159000},{"d":"2017-12-08","o":18.46,"h":18.53,"l":18.17,"c":18.23,"v":3286600},{"d":"2017-12-11","o":18.33,"h":19.13,"l":18.33,"c":19,"v":4245500},{"d":"2017-12-12","o":19.03,"h":19.1,"l":18.46,"c":18.55,"v":4432100},{"d":"2017-12-13","o":18.44,"h":18.5,"l":18.18,"c":18.28,"v":2725900},{"d":"2017-12-14","o":18.24,"h":18.33,"l":17.89,"c":17.92,"v":2806200},{"d":"2017-12-15","o":18.01,"h":18.11,"l":17.59,"c":17.65,"v":4001200},{"d":"2017-12-18","o":17.85,"h":18.45,"l":17.79,"c":18.04,"v":4931300},{"d":"2017-12-19","o":18.2,"h":18.25,"l":17.86,"c":18,"v":2223100},{"d":"2017-12-20","o":18.06,"h":18.34,"l":17.88,"c":18.22,"v":2464000},{"d":"2017-12-21","o":18.13,"h":18.67,"l":17.98,"c":18.53,"v":4011200},{"d":"2017-12-22","o":18.45,"h":18.73,"l":18.42,"c":18.59,"v":1870900},{"d":"2017-12-26","o":18.7,"h":19.16,"l":18.66,"c":19.13,"v":3003800},{"d":"2017-12-27","o":19.18,"h":19.28,"l":19,"c":19.03,"v":1857900},{"d":"2017-12-28","o":19.33,"h":19.63,"l":19.27,"c":19.57,"v":3243800},{"d":"2017-12-29","o":19.65,"h":19.65,"l":18.99,"c":19,"v":2292700},{"d":"2018-01-02","o":19.24,"h":19.84,"l":19.14,"c":19.78,"v":2398600},{"d":"2018-01-03","o":19.84,"h":20.09,"l":19.65,"c":19.78,"v":3029300},{"d":"2018-01-04","o":19.87,"h":20.04,"l":19.44,"c":19.8,"v":2206900},{"d":"2018-01-05","o":19.66,"h":19.66,"l":19.21,"c":19.44,"v":2210300},{"d":"2018-01-08","o":19.42,"h":19.65,"l":19.17,"c":19.54,"v":2264400},{"d":"2018-01-09","o":19.56,"h":19.79,"l":19.38,"c":19.42,"v":2109100},{"d":"2018-01-10","o":19.46,"h":19.59,"l":19.1,"c":19.12,"v":1726500},{"d":"2018-01-11","o":19.42,"h":19.92,"l":19.35,"c":19.58,"v":2960600},{"d":"2018-01-12","o":19.6,"h":20.01,"l":19.5,"c":19.87,"v":2456200},{"d":"2018-01-16","o":19.92,"h":20.08,"l":19.68,"c":19.78,"v":4144100},{"d":"2018-01-17","o":19.74,"h":19.94,"l":19.39,"c":19.78,"v":3065700},{"d":"2018-01-18","o":19.77,"h":20.05,"l":19.27,"c":19.33,"v":6865100},{"d":"2018-01-19","o":19.24,"h":19.24,"l":18.36,"c":18.74,"v":4875900},{"d":"2018-01-22","o":18.71,"h":19.4,"l":18.64,"c":19.38,"v":3745800},{"d":"2018-01-23","o":19.64,"h":20.51,"l":19.64,"c":20.3,"v":6715300},{"d":"2018-01-24","o":20.52,"h":20.57,"l":19.92,"c":20.19,"v":4071500},{"d":"2018-01-25","o":20.29,"h":20.31,"l":19.73,"c":19.8,"v":3559800},{"d":"2018-01-26","o":19.94,"h":20.14,"l":19.76,"c":20,"v":1709200},{"d":"2018-01-29","o":19.54,"h":19.88,"l":19.08,"c":19.46,"v":4580000},{"d":"2018-01-30","o":19.85,"h":20.03,"l":19,"c":19.49,"v":5031700},{"d":"2018-01-31","o":19.48,"h":19.6,"l":19.14,"c":19.43,"v":2962600},{"d":"2018-02-01","o":19.44,"h":19.78,"l":19.13,"c":19.46,"v":2839500},{"d":"2018-02-02","o":19.11,"h":19.23,"l":18.55,"c":18.68,"v":3368400},{"d":"2018-02-05","o":18.36,"h":18.7,"l":17.94,"c":18.08,"v":3946600},{"d":"2018-02-06","o":17.74,"h":18.41,"l":17.7,"c":18.34,"v":5977500},{"d":"2018-02-07","o":18.2,"h":18.57,"l":17.57,"c":17.57,"v":4939400},{"d":"2018-02-08","o":17.68,"h":18.01,"l":16.99,"c":17.02,"v":4963300},{"d":"2018-02-09","o":17.15,"h":17.33,"l":16.31,"c":17.11,"v":5466700},{"d":"2018-02-12","o":17.34,"h":17.59,"l":17.18,"c":17.46,"v":3449800},{"d":"2018-02-13","o":17.36,"h":17.56,"l":17.24,"c":17.4,"v":4250500},{"d":"2018-02-14","o":17.1,"h":18.49,"l":17.09,"c":18.27,"v":5941500},{"d":"2018-02-15","o":18.26,"h":18.68,"l":17.89,"c":18.52,"v":4705900},{"d":"2018-02-16","o":18.4,"h":19.06,"l":18.4,"c":18.93,"v":4001300},{"d":"2018-02-20","o":18.99,"h":19.19,"l":18.49,"c":18.56,"v":3509000},{"d":"2018-02-21","o":18.59,"h":18.72,"l":18.23,"c":18.32,"v":3388400},{"d":"2018-02-22","o":18.52,"h":18.93,"l":18.38,"c":18.47,"v":6044900},{"d":"2018-02-23","o":18.57,"h":18.99,"l":18.57,"c":18.95,"v":2787300},{"d":"2018-02-26","o":19.13,"h":19.39,"l":18.87,"c":19.16,"v":2991500},{"d":"2018-02-27","o":19.04,"h":19.56,"l":18.98,"c":19.02,"v":4589900},{"d":"2018-02-28","o":19.13,"h":19.4,"l":18.8,"c":18.81,"v":2934700},{"d":"2018-03-01","o":18.94,"h":19.67,"l":18.9,"c":19.49,"v":3817500},{"d":"2018-03-02","o":19.38,"h":20.02,"l":19.02,"c":19.99,"v":3261300},{"d":"2018-03-05","o":19.91,"h":20.44,"l":19.89,"c":20.39,"v":3042800},{"d":"2018-03-06","o":20.5,"h":20.74,"l":20.3,"c":20.53,"v":5564500},{"d":"2018-03-07","o":20.54,"h":21.07,"l":20.35,"c":20.74,"v":3866700},{"d":"2018-03-08","o":20.7,"h":20.92,"l":20.23,"c":20.33,"v":3392800},{"d":"2018-03-09","o":20.48,"h":20.91,"l":20.35,"c":20.81,"v":4212400},{"d":"2018-03-12","o":20.91,"h":21.1,"l":20.53,"c":20.86,"v":3971200},{"d":"2018-03-13","o":20.88,"h":21.19,"l":20.75,"c":20.82,"v":2082000},{"d":"2018-03-14","o":20.77,"h":20.97,"l":20.71,"c":20.85,"v":2406200},{"d":"2018-03-15","o":20.99,"h":21.24,"l":20.07,"c":20.24,"v":7356600},{"d":"2018-03-16","o":20.29,"h":20.55,"l":20.2,"c":20.4,"v":3852400},{"d":"2018-03-19","o":20.17,"h":20.28,"l":19.49,"c":19.59,"v":3528900},{"d":"2018-03-20","o":19.81,"h":19.95,"l":19.63,"c":19.69,"v":2265700},{"d":"2018-03-21","o":19.79,"h":20.29,"l":19.72,"c":20.11,"v":2920100},{"d":"2018-03-22","o":19.86,"h":20.18,"l":19.77,"c":19.85,"v":2492500},{"d":"2018-03-23","o":19.97,"h":20.12,"l":19.32,"c":19.35,"v":2659500},{"d":"2018-03-26","o":19.8,"h":19.83,"l":19.18,"c":19.75,"v":3242600},{"d":"2018-03-27","o":19.87,"h":19.89,"l":19.11,"c":19.22,"v":2948200},{"d":"2018-03-28","o":19.24,"h":19.36,"l":18.98,"c":19.21,"v":2864800},{"d":"2018-03-29","o":19.35,"h":19.92,"l":19.32,"c":19.85,"v":4205600},{"d":"2018-04-02","o":19.69,"h":19.74,"l":19,"c":19.29,"v":2924900},{"d":"2018-04-03","o":19.52,"h":19.66,"l":19.16,"c":19.59,"v":2479100},{"d":"2018-04-04","o":19.3,"h":19.71,"l":19.28,"c":19.64,"v":2226400},{"d":"2018-04-05","o":19.73,"h":20.36,"l":19.71,"c":20.27,"v":2128300},{"d":"2018-04-06","o":20.08,"h":20.29,"l":19.8,"c":20.11,"v":4593600},{"d":"2018-04-09","o":20.31,"h":20.37,"l":20.06,"c":20.06,"v":2287900},{"d":"2018-04-10","o":20.33,"h":20.85,"l":20.2,"c":20.54,"v":3243400},{"d":"2018-04-11","o":20.55,"h":21.13,"l":20.5,"c":21.09,"v":2561600},{"d":"2018-04-12","o":21.2,"h":21.24,"l":20.58,"c":20.74,"v":2958900},{"d":"2018-04-13","o":20.97,"h":21,"l":20.52,"c":20.72,"v":3711900},{"d":"2018-04-16","o":20.8,"h":20.8,"l":20.52,"c":20.62,"v":2673900},{"d":"2018-04-17","o":20.47,"h":20.62,"l":20.21,"c":20.39,"v":2362200},{"d":"2018-04-18","o":20.56,"h":20.67,"l":20.31,"c":20.42,"v":3847700},{"d":"2018-04-19","o":20.48,"h":20.6,"l":20.04,"c":20.33,"v":4215100},{"d":"2018-04-20","o":20.33,"h":20.33,"l":19.58,"c":19.76,"v":4399400},{"d":"2018-04-23","o":19.64,"h":19.85,"l":19.32,"c":19.81,"v":2920200},{"d":"2018-04-24","o":20.04,"h":20.04,"l":19.19,"c":19.35,"v":3928700},{"d":"2018-04-25","o":19.22,"h":19.24,"l":18.87,"c":19.21,"v":3309400},{"d":"2018-04-26","o":19.35,"h":19.65,"l":18.7,"c":19.41,"v":4745500},{"d":"2018-04-27","o":19.29,"h":19.47,"l":19.04,"c":19.1,"v":2702700},{"d":"2018-04-30","o":18.98,"h":19.13,"l":18.82,"c":19,"v":4016700},{"d":"2018-05-01","o":18.93,"h":19.29,"l":18.81,"c":19.17,"v":2393300},{"d":"2018-05-02","o":19.11,"h":19.25,"l":19.03,"c":19.08,"v":2351800},{"d":"2018-05-03","o":18.87,"h":19.04,"l":18.32,"c":18.38,"v":4598800},{"d":"2018-05-04","o":18.31,"h":18.43,"l":18.08,"c":18.17,"v":2978800},{"d":"2018-05-07","o":18.42,"h":18.72,"l":18.14,"c":18.25,"v":2890400},{"d":"2018-05-08","o":18.24,"h":18.54,"l":17.93,"c":18.53,"v":3579800},{"d":"2018-05-09","o":18.75,"h":19.31,"l":18.75,"c":18.97,"v":3857900},{"d":"2018-05-10","o":19.07,"h":19.13,"l":18.7,"c":18.97,"v":2229900},{"d":"2018-05-11","o":18.88,"h":18.89,"l":18.41,"c":18.47,"v":1741100},{"d":"2018-05-14","o":18.62,"h":19.09,"l":18.57,"c":18.93,"v":2156300},{"d":"2018-05-15","o":18.92,"h":19.07,"l":18.88,"c":18.97,"v":1741800},{"d":"2018-05-16","o":18.92,"h":19.41,"l":18.91,"c":19.32,"v":2327600},{"d":"2018-05-17","o":19.37,"h":19.59,"l":19.31,"c":19.52,"v":2427900},{"d":"2018-05-18","o":19.51,"h":19.62,"l":19,"c":19.11,"v":2549800},{"d":"2018-05-21","o":19.23,"h":19.39,"l":19.04,"c":19.31,"v":2251000},{"d":"2018-05-22","o":19.43,"h":19.78,"l":19.03,"c":19.08,"v":2370400},{"d":"2018-05-23","o":18.98,"h":19,"l":18.46,"c":18.84,"v":2533600},{"d":"2018-05-24","o":18.62,"h":18.81,"l":18.38,"c":18.42,"v":3704300},{"d":"2018-05-25","o":18.12,"h":18.32,"l":17.78,"c":18.27,"v":3521600},{"d":"2018-05-29","o":18.09,"h":18.62,"l":18.09,"c":18.59,"v":3675800},{"d":"2018-05-30","o":18.7,"h":19.13,"l":18.5,"c":19.04,"v":3154900},{"d":"2018-05-31","o":18.91,"h":19.24,"l":18.79,"c":19.11,"v":4322100},{"d":"2018-06-01","o":19.19,"h":19.62,"l":19.07,"c":19.4,"v":2925600},{"d":"2018-06-04","o":19.4,"h":19.54,"l":18.7,"c":18.73,"v":2706500},{"d":"2018-06-05","o":18.66,"h":19.01,"l":18.38,"c":18.87,"v":2199100},{"d":"2018-06-06","o":19,"h":19.39,"l":18.88,"c":19.16,"v":2956300},{"d":"2018-06-07","o":19.37,"h":19.9,"l":19.31,"c":19.83,"v":4796800},{"d":"2018-06-08","o":19.75,"h":19.88,"l":19.29,"c":19.62,"v":2160400},{"d":"2018-06-11","o":19.59,"h":19.74,"l":19.24,"c":19.59,"v":2481000},{"d":"2018-06-12","o":19.63,"h":20.1,"l":19.63,"c":19.99,"v":3159900},{"d":"2018-06-13","o":19.98,"h":20.37,"l":19.9,"c":20.16,"v":3590900},{"d":"2018-06-14","o":20.3,"h":20.39,"l":19.58,"c":19.76,"v":2358300},{"d":"2018-06-15","o":19.66,"h":19.75,"l":19.47,"c":19.5,"v":3729800},{"d":"2018-06-18","o":19.48,"h":20.22,"l":19.42,"c":19.79,"v":2197400},{"d":"2018-06-19","o":19.49,"h":20.2,"l":19.36,"c":20.18,"v":2106200},{"d":"2018-06-20","o":20.34,"h":20.77,"l":20.25,"c":20.68,"v":1730800},{"d":"2018-06-21","o":20.57,"h":21.14,"l":20.43,"c":20.71,"v":2486100},{"d":"2018-06-22","o":21.38,"h":21.38,"l":20.74,"c":20.81,"v":3410000},{"d":"2018-06-25","o":20.82,"h":20.89,"l":20.42,"c":20.5,"v":2884000},{"d":"2018-06-26","o":20.52,"h":21.05,"l":20.41,"c":20.94,"v":2180000},{"d":"2018-06-27","o":21.26,"h":21.42,"l":20.95,"c":21.08,"v":2068900},{"d":"2018-06-28","o":21.21,"h":21.31,"l":20.91,"c":21.3,"v":1949000},{"d":"2018-06-29","o":20.94,"h":21.73,"l":20.94,"c":21.35,"v":2041500},{"d":"2018-07-02","o":21.15,"h":21.18,"l":20.83,"c":20.94,"v":3495000},{"d":"2018-07-03","o":21.27,"h":21.49,"l":21.14,"c":21.34,"v":2335800},{"d":"2018-07-05","o":21.42,"h":21.73,"l":21.36,"c":21.47,"v":1715500},{"d":"2018-07-06","o":21.44,"h":21.93,"l":21.36,"c":21.84,"v":1834000},{"d":"2018-07-09","o":21.99,"h":22.52,"l":21.96,"c":22.44,"v":3470700},{"d":"2018-07-10","o":22.61,"h":22.69,"l":22.15,"c":22.36,"v":1839200},{"d":"2018-07-11","o":22.25,"h":22.32,"l":21.73,"c":21.95,"v":1747800},{"d":"2018-07-12","o":22.02,"h":22.07,"l":21.47,"c":21.69,"v":2279300},{"d":"2018-07-13","o":21.7,"h":22.08,"l":21.68,"c":21.76,"v":3081300},{"d":"2018-07-16","o":21.46,"h":21.66,"l":21.19,"c":21.42,"v":2609300},{"d":"2018-07-17","o":21.39,"h":21.62,"l":21.26,"c":21.45,"v":1603900},{"d":"2018-07-18","o":21.42,"h":21.42,"l":20.89,"c":21.01,"v":3420600},{"d":"2018-07-19","o":21.14,"h":21.45,"l":21.02,"c":21.23,"v":1832600},{"d":"2018-07-20","o":21.22,"h":21.31,"l":21,"c":21.16,"v":1144000},{"d":"2018-07-23","o":21.21,"h":21.39,"l":20.95,"c":21.04,"v":2022900},{"d":"2018-07-24","o":21.16,"h":21.24,"l":20.99,"c":21.06,"v":1650200},{"d":"2018-07-25","o":21.13,"h":21.27,"l":20.87,"c":21.27,"v":1821700},{"d":"2018-07-26","o":21.18,"h":21.61,"l":21.1,"c":21.24,"v":2242800},{"d":"2018-07-27","o":21.14,"h":21.3,"l":20.08,"c":20.23,"v":2913100},{"d":"2018-07-30","o":20.38,"h":20.65,"l":20.32,"c":20.36,"v":2699200},{"d":"2018-07-31","o":20.47,"h":20.61,"l":20.19,"c":20.54,"v":3263200},{"d":"2018-08-01","o":20.27,"h":20.4,"l":19.92,"c":20.01,"v":2894700},{"d":"2018-08-02","o":19.26,"h":19.52,"l":18.53,"c":18.96,"v":7882500},{"d":"2018-08-03","o":19.05,"h":19.05,"l":18.61,"c":18.83,"v":4064200},{"d":"2018-08-06","o":18.89,"h":19.06,"l":18.64,"c":18.72,"v":2812400},{"d":"2018-08-07","o":18.93,"h":19.07,"l":18.79,"c":18.99,"v":4323200},{"d":"2018-08-08","o":18.89,"h":19.01,"l":18.61,"c":18.78,"v":2073300},{"d":"2018-08-09","o":18.84,"h":18.93,"l":18.66,"c":18.71,"v":1690300},{"d":"2018-08-10","o":18.59,"h":18.86,"l":18.34,"c":18.76,"v":2347300},{"d":"2018-08-13","o":18.68,"h":18.8,"l":17.9,"c":17.92,"v":3423700},{"d":"2018-08-14","o":18.08,"h":18.19,"l":17.93,"c":18.14,"v":3175300},{"d":"2018-08-15","o":17.96,"h":18.01,"l":17.25,"c":17.66,"v":3716100},{"d":"2018-08-16","o":17.72,"h":17.83,"l":17.41,"c":17.47,"v":2051000},{"d":"2018-08-17","o":17.5,"h":17.67,"l":17.4,"c":17.5,"v":1683100},{"d":"2018-08-20","o":17.48,"h":17.63,"l":17.25,"c":17.61,"v":2075900},{"d":"2018-08-21","o":17.83,"h":18.22,"l":17.79,"c":18.1,"v":3662400},{"d":"2018-08-22","o":18.26,"h":18.58,"l":18.23,"c":18.44,"v":2128700},{"d":"2018-08-23","o":18.36,"h":18.51,"l":18.16,"c":18.4,"v":1790700},{"d":"2018-08-24","o":18.56,"h":18.67,"l":18.48,"c":18.49,"v":1328700},{"d":"2018-08-27","o":18.47,"h":18.77,"l":18.42,"c":18.51,"v":2278300},{"d":"2018-08-28","o":18.53,"h":18.65,"l":18.29,"c":18.42,"v":2894700},{"d":"2018-08-29","o":18.49,"h":18.75,"l":18.33,"c":18.61,"v":1855600},{"d":"2018-08-30","o":18.62,"h":18.94,"l":18.55,"c":18.87,"v":2588000},{"d":"2018-08-31","o":18.77,"h":18.86,"l":18.42,"c":18.51,"v":2564500},{"d":"2018-09-04","o":18.58,"h":18.69,"l":17.85,"c":17.89,"v":2182600},{"d":"2018-09-05","o":17.74,"h":17.79,"l":17.32,"c":17.67,"v":2845200},{"d":"2018-09-06","o":17.67,"h":17.69,"l":16.97,"c":17.11,"v":3550900},{"d":"2018-09-07","o":16.92,"h":17.29,"l":16.76,"c":17.18,"v":3112100},{"d":"2018-09-10","o":17.19,"h":17.61,"l":17.19,"c":17.51,"v":4293500},{"d":"2018-09-11","o":17.47,"h":17.82,"l":17.42,"c":17.78,"v":3522700},{"d":"2018-09-12","o":17.93,"h":18.55,"l":17.93,"c":18.21,"v":3937100},{"d":"2018-09-13","o":18.2,"h":18.73,"l":18.14,"c":18.53,"v":2989800},{"d":"2018-09-14","o":18.58,"h":18.78,"l":18.51,"c":18.61,"v":2010500},{"d":"2018-09-17","o":18.65,"h":18.91,"l":18.59,"c":18.8,"v":3086100},{"d":"2018-09-18","o":18.98,"h":19.35,"l":18.88,"c":19.32,"v":3704800},{"d":"2018-09-19","o":19.31,"h":20.05,"l":19.28,"c":19.94,"v":2930900},{"d":"2018-09-20","o":20.04,"h":20.21,"l":19.69,"c":19.79,"v":4059000},{"d":"2018-09-21","o":19.77,"h":19.78,"l":18.77,"c":19.08,"v":9033300},{"d":"2018-09-24","o":19.35,"h":19.39,"l":18.47,"c":18.71,"v":5980300},{"d":"2018-09-25","o":18.85,"h":18.9,"l":18.49,"c":18.79,"v":3680400},{"d":"2018-09-26","o":18.62,"h":18.66,"l":17.36,"c":17.4,"v":4549100},{"d":"2018-09-27","o":17.6,"h":18.1,"l":17.5,"c":17.75,"v":4198300},{"d":"2018-09-28","o":17.74,"h":18.14,"l":17.68,"c":17.71,"v":4217700},{"d":"2018-10-01","o":17.85,"h":18.13,"l":17.7,"c":17.96,"v":2489400},{"d":"2018-10-02","o":17.91,"h":18.21,"l":17.79,"c":17.9,"v":2253900},{"d":"2018-10-03","o":18.04,"h":18.57,"l":17.78,"c":18.47,"v":2155500},{"d":"2018-10-04","o":18.51,"h":18.89,"l":18.15,"c":18.21,"v":3130600},{"d":"2018-10-05","o":18.29,"h":18.66,"l":18.29,"c":18.58,"v":2274900},{"d":"2018-10-08","o":18.52,"h":19.2,"l":18.37,"c":18.88,"v":3454100},{"d":"2018-10-09","o":19.27,"h":19.71,"l":19.11,"c":19.48,"v":5981100},{"d":"2018-10-10","o":19.62,"h":19.97,"l":19.15,"c":19.17,"v":6105000},{"d":"2018-10-11","o":18.82,"h":19.38,"l":18.8,"c":18.85,"v":5542700},{"d":"2018-10-12","o":19.19,"h":19.23,"l":18.45,"c":18.68,"v":3588200},{"d":"2018-10-15","o":18.8,"h":19.16,"l":18.77,"c":18.86,"v":3699400},{"d":"2018-10-16","o":18.9,"h":19.29,"l":18.81,"c":19.14,"v":3364000},{"d":"2018-10-17","o":19.12,"h":19.34,"l":18.71,"c":18.79,"v":3039800},{"d":"2018-10-18","o":18.47,"h":18.57,"l":17.93,"c":18.14,"v":3976800},{"d":"2018-10-19","o":18.17,"h":18.7,"l":18.12,"c":18.21,"v":3291900},{"d":"2018-10-22","o":18.24,"h":18.24,"l":17.36,"c":17.49,"v":3429900},{"d":"2018-10-23","o":17.15,"h":17.23,"l":16.67,"c":16.85,"v":4604300},{"d":"2018-10-24","o":17.04,"h":17.22,"l":15.94,"c":16,"v":4676600},{"d":"2018-10-25","o":16.21,"h":16.54,"l":15.88,"c":16.31,"v":5799900},{"d":"2018-10-26","o":16.07,"h":16.33,"l":15.58,"c":16.14,"v":4727500},{"d":"2018-10-29","o":16.15,"h":16.51,"l":15.51,"c":15.74,"v":4192700},{"d":"2018-10-30","o":15.61,"h":15.96,"l":15.29,"c":15.56,"v":6307700},{"d":"2018-10-31","o":15.74,"h":16.08,"l":15.55,"c":15.89,"v":6626700},{"d":"2018-11-01","o":15.87,"h":16.8,"l":15.68,"c":16.47,"v":6895600},{"d":"2018-11-02","o":16.42,"h":16.51,"l":15.54,"c":15.81,"v":7297500},{"d":"2018-11-05","o":16.37,"h":17.28,"l":16.25,"c":17.11,"v":6377500},{"d":"2018-11-06","o":16.96,"h":17.09,"l":16.63,"c":16.82,"v":3431300},{"d":"2018-11-07","o":17.05,"h":17.25,"l":16.42,"c":16.79,"v":3598800},{"d":"2018-11-08","o":16.78,"h":16.99,"l":16.37,"c":16.44,"v":4040300},{"d":"2018-11-09","o":15.41,"h":16.12,"l":15.41,"c":15.7,"v":12925900},{"d":"2018-11-12","o":15.87,"h":16.22,"l":15.75,"c":15.91,"v":7368400},{"d":"2018-11-13","o":16.01,"h":16.45,"l":15.22,"c":15.27,"v":8125700},{"d":"2018-11-14","o":15.5,"h":15.56,"l":13.91,"c":14.2,"v":12299200},{"d":"2018-11-15","o":14.05,"h":14.37,"l":13.92,"c":14.22,"v":5791600},{"d":"2018-11-16","o":14.34,"h":14.51,"l":13.88,"c":14.05,"v":4142500},{"d":"2018-11-19","o":13.92,"h":14.34,"l":13.87,"c":14.14,"v":5039800},{"d":"2018-11-20","o":13.83,"h":14.14,"l":13.28,"c":13.34,"v":6700700},{"d":"2018-11-21","o":13.41,"h":14.02,"l":13.4,"c":13.89,"v":4583400},{"d":"2018-11-23","o":13.43,"h":13.96,"l":13.41,"c":13.86,"v":2172000},{"d":"2018-11-26","o":13.94,"h":14.15,"l":13.64,"c":13.74,"v":4472800},{"d":"2018-11-27","o":13.74,"h":13.78,"l":13.07,"c":13.4,"v":6555000},{"d":"2018-11-28","o":13.42,"h":13.97,"l":13.42,"c":13.79,"v":4570400},{"d":"2018-11-29","o":13.78,"h":13.87,"l":13.32,"c":13.48,"v":6292000},{"d":"2018-11-30","o":13.42,"h":13.47,"l":13.04,"c":13.13,"v":5847300},{"d":"2018-12-03","o":13.49,"h":13.49,"l":12.92,"c":13.27,"v":6085700},{"d":"2018-12-04","o":13.3,"h":13.36,"l":12.65,"c":12.68,"v":4816700},{"d":"2018-12-06","o":12.24,"h":12.89,"l":12.11,"c":12.78,"v":6379700},{"d":"2018-12-07","o":12.93,"h":13.24,"l":12.75,"c":12.75,"v":4447300},{"d":"2018-12-10","o":12.62,"h":12.99,"l":12.53,"c":12.79,"v":6757800},{"d":"2018-12-11","o":12.99,"h":13.12,"l":12.41,"c":12.44,"v":4526100},{"d":"2018-12-12","o":12.56,"h":12.84,"l":12.24,"c":12.25,"v":4184400},{"d":"2018-12-13","o":12.21,"h":12.29,"l":11.96,"c":12.16,"v":5374800},{"d":"2018-12-14","o":12.03,"h":12.03,"l":11.23,"c":11.31,"v":5810000},{"d":"2018-12-17","o":11.19,"h":11.47,"l":10.64,"c":10.78,"v":6868800},{"d":"2018-12-18","o":10.94,"h":11.15,"l":10.67,"c":10.73,"v":6563600},{"d":"2018-12-19","o":10.59,"h":10.73,"l":9.97,"c":10.05,"v":7936200},{"d":"2018-12-20","o":9.9,"h":10.15,"l":9.63,"c":9.75,"v":8712900},{"d":"2018-12-21","o":9.75,"h":9.84,"l":9.29,"c":9.4,"v":8166700},{"d":"2018-12-24","o":9.23,"h":9.37,"l":9.04,"c":9.08,"v":4659000},{"d":"2018-12-26","o":9.15,"h":9.89,"l":8.86,"c":9.87,"v":6591000},{"d":"2018-12-27","o":9.73,"h":9.9,"l":9.34,"c":9.83,"v":6138000},{"d":"2018-12-28","o":9.87,"h":9.87,"l":9.17,"c":9.21,"v":7471300},{"d":"2018-12-31","o":9.26,"h":9.42,"l":9,"c":9.39,"v":6268900},{"d":"2019-01-02","o":9.2,"h":9.84,"l":8.91,"c":9.76,"v":8906700},{"d":"2019-01-03","o":9.73,"h":9.79,"l":9.4,"c":9.53,"v":4279200},{"d":"2019-01-04","o":9.71,"h":10.32,"l":9.68,"c":10.25,"v":5750500},{"d":"2019-01-07","o":10.36,"h":10.65,"l":10.19,"c":10.51,"v":6103400},{"d":"2019-01-08","o":10.66,"h":10.7,"l":10.35,"c":10.47,"v":5052200},{"d":"2019-01-09","o":10.61,"h":10.64,"l":10.29,"c":10.51,"v":6308200},{"d":"2019-01-10","o":10.45,"h":10.84,"l":10.29,"c":10.66,"v":4765100},{"d":"2019-01-11","o":10.51,"h":10.63,"l":10.34,"c":10.5,"v":4501500},{"d":"2019-01-14","o":10.39,"h":10.8,"l":10.34,"c":10.76,"v":5747800},{"d":"2019-01-15","o":10.8,"h":11.02,"l":10.75,"c":10.94,"v":5061200},{"d":"2019-01-16","o":10.9,"h":11.03,"l":10.68,"c":10.71,"v":4687900},{"d":"2019-01-17","o":10.66,"h":10.82,"l":10.39,"c":10.76,"v":3724800},{"d":"2019-01-18","o":10.86,"h":10.97,"l":10.68,"c":10.82,"v":3091400},{"d":"2019-01-22","o":10.69,"h":10.69,"l":10.22,"c":10.38,"v":4848100},{"d":"2019-01-23","o":10.48,"h":10.59,"l":9.97,"c":10.05,"v":5673300},{"d":"2019-01-24","o":10,"h":10.14,"l":9.78,"c":10,"v":6358700},{"d":"2019-01-25","o":10.01,"h":10.5,"l":10.01,"c":10.41,"v":5286900},{"d":"2019-01-28","o":10.3,"h":10.46,"l":10.15,"c":10.26,"v":4231100},{"d":"2019-01-29","o":10.31,"h":10.45,"l":10.18,"c":10.31,"v":2199000},{"d":"2019-01-30","o":10.37,"h":10.56,"l":10.2,"c":10.56,"v":3615300},{"d":"2019-01-31","o":10.53,"h":10.66,"l":9.96,"c":10.06,"v":3889400},{"d":"2019-02-01","o":10.1,"h":10.3,"l":9.99,"c":10.21,"v":3436700},{"d":"2019-02-04","o":10.14,"h":10.14,"l":9.87,"c":10.05,"v":3553800},{"d":"2019-02-05","o":10.09,"h":10.15,"l":9.61,"c":9.66,"v":4709700},{"d":"2019-02-06","o":9.62,"h":9.75,"l":9.3,"c":9.32,"v":5612200},{"d":"2019-02-07","o":9.29,"h":9.31,"l":8.65,"c":8.73,"v":9177600},{"d":"2019-02-08","o":8.69,"h":8.84,"l":8.53,"c":8.83,"v":5605800},{"d":"2019-02-11","o":8.87,"h":9.13,"l":8.77,"c":9.04,"v":4524600},{"d":"2019-02-12","o":9.18,"h":9.35,"l":9.04,"c":9.27,"v":7405900},{"d":"2019-02-13","o":9.21,"h":9.46,"l":8.96,"c":9.07,"v":8329000},{"d":"2019-02-14","o":9.01,"h":9.32,"l":8.73,"c":9.07,"v":13912600},{"d":"2019-02-15","o":9.13,"h":9.7,"l":9.12,"c":9.61,"v":8591300},{"d":"2019-02-19","o":9.6,"h":9.89,"l":9.48,"c":9.66,"v":5867000},{"d":"2019-02-20","o":9.7,"h":10.12,"l":9.61,"c":9.84,"v":7385000},{"d":"2019-02-21","o":9.88,"h":9.95,"l":9.7,"c":9.73,"v":6189400},{"d":"2019-02-22","o":9.81,"h":9.89,"l":9.52,"c":9.64,"v":4870200},{"d":"2019-02-25","o":9.63,"h":9.84,"l":9.49,"c":9.66,"v":5341500},{"d":"2019-02-26","o":9.65,"h":9.84,"l":9.44,"c":9.47,"v":5243300},{"d":"2019-02-27","o":9.36,"h":9.41,"l":8.96,"c":8.99,"v":8452900},{"d":"2019-02-28","o":9.02,"h":9.1,"l":8.65,"c":8.66,"v":20036200},{"d":"2019-03-01","o":8.78,"h":9.22,"l":8.72,"c":9.15,"v":13558500},{"d":"2019-03-04","o":9.15,"h":9.41,"l":9.06,"c":9.18,"v":7560800},{"d":"2019-03-05","o":9.13,"h":9.17,"l":8.91,"c":8.99,"v":6379600},{"d":"2019-03-06","o":8.88,"h":8.95,"l":8.57,"c":8.6,"v":6027200},{"d":"2019-03-07","o":8.59,"h":8.59,"l":8.2,"c":8.3,"v":11297600},{"d":"2019-03-08","o":8.18,"h":8.18,"l":7.7,"c":7.81,"v":8891600},{"d":"2019-03-11","o":7.78,"h":7.99,"l":7.63,"c":7.98,"v":8421700},{"d":"2019-03-12","o":8.1,"h":8.26,"l":8.02,"c":8.17,"v":4923900},{"d":"2019-03-13","o":8.24,"h":8.54,"l":8.21,"c":8.33,"v":6765500},{"d":"2019-03-14","o":8.4,"h":8.67,"l":8.4,"c":8.58,"v":6469000},{"d":"2019-03-15","o":8.5,"h":8.58,"l":8.27,"c":8.42,"v":11009600},{"d":"2019-03-18","o":8.48,"h":8.72,"l":8.39,"c":8.69,"v":7183300},{"d":"2019-03-19","o":8.6,"h":8.68,"l":8.5,"c":8.54,"v":6392300},{"d":"2019-03-20","o":8.49,"h":9.02,"l":8.48,"c":8.86,"v":8008000},{"d":"2019-03-21","o":8.83,"h":8.91,"l":8.67,"c":8.74,"v":5457600},{"d":"2019-03-22","o":8.65,"h":8.66,"l":8.3,"c":8.39,"v":5203600},{"d":"2019-03-25","o":8.39,"h":8.49,"l":8.17,"c":8.39,"v":5588500},{"d":"2019-03-26","o":8.49,"h":8.7,"l":8.37,"c":8.51,"v":4718200},{"d":"2019-03-27","o":8.46,"h":8.61,"l":8.35,"c":8.43,"v":3323000},{"d":"2019-03-28","o":8.45,"h":8.69,"l":8.32,"c":8.66,"v":4119000},{"d":"2019-03-29","o":8.75,"h":8.92,"l":8.65,"c":8.83,"v":4604600},{"d":"2019-04-01","o":8.92,"h":9.08,"l":8.69,"c":8.72,"v":5721200},{"d":"2019-04-02","o":8.74,"h":8.91,"l":8.64,"c":8.65,"v":4798200},{"d":"2019-04-03","o":8.7,"h":8.77,"l":8.19,"c":8.2,"v":5732600},{"d":"2019-04-04","o":8.21,"h":8.41,"l":8.14,"c":8.41,"v":5832500},{"d":"2019-04-05","o":8.45,"h":9,"l":8.45,"c":8.98,"v":8049000},{"d":"2019-04-08","o":9.04,"h":9.18,"l":8.85,"c":8.97,"v":6162600},{"d":"2019-04-09","o":8.95,"h":8.95,"l":8.51,"c":8.55,"v":5429300},{"d":"2019-04-10","o":8.57,"h":8.72,"l":8.5,"c":8.56,"v":3740500},{"d":"2019-04-11","o":8.51,"h":8.58,"l":8.28,"c":8.33,"v":4385700},{"d":"2019-04-12","o":8.56,"h":8.91,"l":8.55,"c":8.69,"v":5336100},{"d":"2019-04-15","o":8.65,"h":8.82,"l":8.46,"c":8.59,"v":5128500},{"d":"2019-04-16","o":8.64,"h":8.73,"l":8.42,"c":8.69,"v":2837100},{"d":"2019-04-17","o":8.7,"h":8.76,"l":8.46,"c":8.49,"v":3584800},{"d":"2019-04-18","o":8.49,"h":8.56,"l":8.05,"c":8.09,"v":5736600},{"d":"2019-04-22","o":8.17,"h":8.17,"l":7.78,"c":8.04,"v":8751100},{"d":"2019-04-23","o":8.07,"h":8.32,"l":7.86,"c":7.9,"v":10933700},{"d":"2019-04-24","o":7.9,"h":7.97,"l":7.64,"c":7.65,"v":7485500},{"d":"2019-04-25","o":7.66,"h":7.68,"l":7.21,"c":7.26,"v":9951700},{"d":"2019-04-26","o":7.22,"h":7.57,"l":7.21,"c":7.47,"v":9640100},{"d":"2019-04-29","o":7.45,"h":7.5,"l":7.3,"c":7.49,"v":5514800},{"d":"2019-04-30","o":7.51,"h":7.53,"l":7.16,"c":7.25,"v":6922200},{"d":"2019-05-01","o":7.28,"h":7.33,"l":7.07,"c":7.13,"v":6334900},{"d":"2019-05-02","o":7.3,"h":7.34,"l":6.75,"c":7.22,"v":12474000},{"d":"2019-05-03","o":7.27,"h":7.39,"l":7.14,"c":7.17,"v":9728000},{"d":"2019-05-06","o":7.08,"h":7.6,"l":7.04,"c":7.54,"v":8834200},{"d":"2019-05-07","o":7.48,"h":8.09,"l":7.45,"c":8,"v":14042300},{"d":"2019-05-08","o":8.04,"h":8.28,"l":7.93,"c":7.99,"v":6329100},{"d":"2019-05-09","o":7.91,"h":8.06,"l":7.81,"c":8,"v":4320600},{"d":"2019-05-10","o":7.97,"h":8.08,"l":7.86,"c":8.04,"v":2493100},{"d":"2019-05-13","o":7.9,"h":8.03,"l":7.77,"c":7.84,"v":6821500},{"d":"2019-05-14","o":7.9,"h":8.09,"l":7.8,"c":8.06,"v":8586500},{"d":"2019-05-15","o":8,"h":8.25,"l":7.99,"c":8.24,"v":4309400},{"d":"2019-05-16","o":8.26,"h":8.31,"l":7.95,"c":7.98,"v":6796600},{"d":"2019-05-17","o":7.9,"h":7.98,"l":7.58,"c":7.62,"v":8959100},{"d":"2019-05-20","o":7.6,"h":7.61,"l":7.25,"c":7.28,"v":5600100},{"d":"2019-05-21","o":7.29,"h":7.39,"l":7.12,"c":7.39,"v":6370300},{"d":"2019-05-22","o":7.28,"h":7.28,"l":6.88,"c":6.9,"v":7826700},{"d":"2019-05-23","o":6.9,"h":6.96,"l":6.62,"c":6.89,"v":9658200},{"d":"2019-05-24","o":6.96,"h":7.12,"l":6.79,"c":7.08,"v":9475700},{"d":"2019-05-28","o":7.05,"h":7.13,"l":6.72,"c":6.75,"v":5330100},{"d":"2019-05-29","o":6.7,"h":7.01,"l":6.57,"c":6.97,"v":6986300},{"d":"2019-05-30","o":6.85,"h":6.95,"l":6.5,"c":6.55,"v":6671700},{"d":"2019-05-31","o":6.4,"h":6.59,"l":6.4,"c":6.57,"v":5743200},{"d":"2019-06-03","o":6.6,"h":6.73,"l":6.44,"c":6.7,"v":8232000},{"d":"2019-06-04","o":6.76,"h":7.18,"l":6.7,"c":7.05,"v":9681800},{"d":"2019-06-05","o":7.03,"h":7.09,"l":6.4,"c":6.6,"v":6945200},{"d":"2019-06-06","o":6.57,"h":6.7,"l":6.3,"c":6.46,"v":8016700},{"d":"2019-06-07","o":6.45,"h":6.52,"l":6.22,"c":6.45,"v":6176000},{"d":"2019-06-10","o":6.45,"h":6.74,"l":6.22,"c":6.25,"v":6654600},{"d":"2019-06-11","o":6.3,"h":6.37,"l":6.06,"c":6.08,"v":7655900},{"d":"2019-06-12","o":6.07,"h":6.09,"l":5.74,"c":5.76,"v":9594700},{"d":"2019-06-13","o":5.91,"h":6.07,"l":5.8,"c":5.88,"v":11698400},{"d":"2019-06-14","o":5.85,"h":5.97,"l":5.63,"c":5.7,"v":9099500},{"d":"2019-06-17","o":5.64,"h":5.83,"l":5.52,"c":5.7,"v":8222800},{"d":"2019-06-18","o":5.76,"h":5.93,"l":5.65,"c":5.72,"v":9837400},{"d":"2019-06-19","o":5.69,"h":5.73,"l":5.53,"c":5.58,"v":8075600},{"d":"2019-06-20","o":5.67,"h":5.81,"l":5.42,"c":5.47,"v":10963200},{"d":"2019-06-21","o":5.46,"h":5.6,"l":5.27,"c":5.58,"v":11688100},{"d":"2019-06-24","o":5.54,"h":5.58,"l":5.3,"c":5.37,"v":9232600},{"d":"2019-06-25","o":5.38,"h":5.52,"l":5.2,"c":5.4,"v":15291300},{"d":"2019-06-26","o":5.38,"h":5.53,"l":5.29,"c":5.48,"v":11416400},{"d":"2019-06-27","o":5.44,"h":5.57,"l":5.36,"c":5.38,"v":6756200},{"d":"2019-06-28","o":5.38,"h":5.53,"l":5.3,"c":5.53,"v":12575800},{"d":"2019-07-01","o":5.6,"h":5.68,"l":5.37,"c":5.39,"v":7072100},{"d":"2019-07-02","o":5.41,"h":5.44,"l":5.21,"c":5.26,"v":9864600},{"d":"2019-07-03","o":5.3,"h":5.47,"l":5.23,"c":5.45,"v":6179500},{"d":"2019-07-05","o":5.44,"h":5.65,"l":5.44,"c":5.54,"v":5882400},{"d":"2019-07-08","o":5.47,"h":5.53,"l":5.28,"c":5.3,"v":8341900},{"d":"2019-07-09","o":5.37,"h":5.4,"l":5.2,"c":5.39,"v":8260600},{"d":"2019-07-10","o":5.41,"h":5.48,"l":5.29,"c":5.44,"v":9843200},{"d":"2019-07-11","o":5.45,"h":5.64,"l":5.15,"c":5.16,"v":8952200},{"d":"2019-07-12","o":5.2,"h":5.29,"l":5.15,"c":5.2,"v":5656800},{"d":"2019-07-15","o":5.19,"h":5.25,"l":4.97,"c":5.11,"v":9614500},{"d":"2019-07-16","o":5.1,"h":5.18,"l":4.84,"c":4.92,"v":10310700},{"d":"2019-07-17","o":4.9,"h":4.96,"l":4.74,"c":4.75,"v":7586900},{"d":"2019-07-18","o":4.72,"h":4.76,"l":4.57,"c":4.72,"v":11082200},{"d":"2019-07-19","o":4.73,"h":4.97,"l":4.69,"c":4.91,"v":13480700},{"d":"2019-07-22","o":5,"h":5.12,"l":4.89,"c":4.97,"v":11865600},{"d":"2019-07-23","o":4.96,"h":5.04,"l":4.87,"c":4.99,"v":6711600},{"d":"2019-07-24","o":4.98,"h":5.05,"l":4.9,"c":4.92,"v":4538600},{"d":"2019-07-25","o":4.93,"h":4.99,"l":4.39,"c":4.49,"v":10724700},{"d":"2019-07-26","o":4.45,"h":4.54,"l":4.12,"c":4.13,"v":10629300},{"d":"2019-07-29","o":4.12,"h":4.17,"l":3.99,"c":4.04,"v":16803900},{"d":"2019-07-30","o":4.03,"h":4.64,"l":3.95,"c":4.54,"v":16893500},{"d":"2019-07-31","o":4.59,"h":4.78,"l":4.4,"c":4.61,"v":12548400},{"d":"2019-08-01","o":4.63,"h":4.8,"l":4.24,"c":4.51,"v":16462200},{"d":"2019-08-02","o":4.6,"h":4.78,"l":4.41,"c":4.65,"v":13351900},{"d":"2019-08-05","o":4.52,"h":4.52,"l":4.18,"c":4.39,"v":9363500},{"d":"2019-08-06","o":4.35,"h":4.36,"l":4,"c":4.13,"v":12389500},{"d":"2019-08-07","o":4.05,"h":4.06,"l":3.67,"c":3.78,"v":17550100},{"d":"2019-08-08","o":3.94,"h":3.97,"l":3.69,"c":3.76,"v":11387400},{"d":"2019-08-09","o":3.77,"h":3.79,"l":3.5,"c":3.53,"v":10901700},{"d":"2019-08-12","o":3.52,"h":3.57,"l":3.42,"c":3.55,"v":7355500},{"d":"2019-08-13","o":3.57,"h":3.69,"l":3.48,"c":3.52,"v":16498900},{"d":"2019-08-14","o":3.45,"h":3.49,"l":3.22,"c":3.35,"v":8697900},{"d":"2019-08-15","o":3.3,"h":3.56,"l":3.28,"c":3.44,"v":11193700},{"d":"2019-08-16","o":3.43,"h":3.64,"l":3.36,"c":3.61,"v":8866500},{"d":"2019-08-19","o":3.62,"h":3.78,"l":3.61,"c":3.75,"v":8306400},{"d":"2019-08-20","o":3.67,"h":3.77,"l":3.48,"c":3.6,"v":8036100},{"d":"2019-08-21","o":3.62,"h":3.68,"l":3.42,"c":3.47,"v":6186000},{"d":"2019-08-22","o":3.45,"h":3.58,"l":3.34,"c":3.34,"v":8087600},{"d":"2019-08-23","o":3.3,"h":3.47,"l":3.22,"c":3.26,"v":11255800},{"d":"2019-08-26","o":3.3,"h":3.35,"l":3.08,"c":3.12,"v":9353300},{"d":"2019-08-27","o":3.14,"h":3.14,"l":2.78,"c":2.8,"v":16020300},{"d":"2019-08-28","o":2.84,"h":3.16,"l":2.83,"c":3.11,"v":11641600},{"d":"2019-08-29","o":3.13,"h":3.45,"l":3.09,"c":3.37,"v":9507200},{"d":"2019-08-30","o":3.35,"h":3.36,"l":3.01,"c":3.17,"v":6877700},{"d":"2019-09-03","o":3.14,"h":3.28,"l":3,"c":3.22,"v":9109300},{"d":"2019-09-04","o":3.27,"h":3.6,"l":3.21,"c":3.54,"v":13109800},{"d":"2019-09-05","o":3.6,"h":3.89,"l":3.58,"c":3.7,"v":10928900},{"d":"2019-09-06","o":3.55,"h":3.63,"l":3.29,"c":3.53,"v":9916400},{"d":"2019-09-09","o":3.55,"h":4,"l":3.55,"c":3.87,"v":13115800},{"d":"2019-09-10","o":3.99,"h":4.23,"l":3.72,"c":3.78,"v":17100400},{"d":"2019-09-11","o":3.82,"h":4.08,"l":3.64,"c":3.87,"v":8656600},{"d":"2019-09-12","o":3.81,"h":3.81,"l":3.51,"c":3.54,"v":8728100},{"d":"2019-09-13","o":3.57,"h":3.74,"l":3.38,"c":3.61,"v":9920900},{"d":"2019-09-16","o":3.99,"h":4.38,"l":3.87,"c":4.3,"v":21584700},{"d":"2019-09-17","o":4.2,"h":4.41,"l":3.91,"c":4.21,"v":16983900},{"d":"2019-09-18","o":4.14,"h":4.25,"l":3.88,"c":3.92,"v":9523800},{"d":"2019-09-19","o":3.99,"h":4.18,"l":3.64,"c":3.8,"v":12637500},{"d":"2019-09-20","o":3.82,"h":3.94,"l":3.7,"c":3.82,"v":14499000},{"d":"2019-09-23","o":3.77,"h":3.83,"l":3.43,"c":3.56,"v":11329200},{"d":"2019-09-24","o":3.55,"h":3.55,"l":3.22,"c":3.36,"v":7980200},{"d":"2019-09-25","o":3.33,"h":3.38,"l":3.18,"c":3.29,"v":7968100},{"d":"2019-09-26","o":3.26,"h":3.29,"l":2.96,"c":3.12,"v":11225800},{"d":"2019-09-27","o":3.06,"h":3.3,"l":2.98,"c":3.28,"v":7890400},{"d":"2019-09-30","o":3.22,"h":3.25,"l":2.95,"c":3.02,"v":10167600},{"d":"2019-10-01","o":3.02,"h":3.1,"l":2.78,"c":2.89,"v":10289100},{"d":"2019-10-02","o":2.89,"h":3.11,"l":2.75,"c":2.79,"v":11447200},{"d":"2019-10-03","o":2.74,"h":2.89,"l":2.67,"c":2.85,"v":11248000},{"d":"2019-10-04","o":2.8,"h":2.92,"l":2.66,"c":2.9,"v":13692400},{"d":"2019-10-07","o":2.88,"h":2.93,"l":2.66,"c":2.67,"v":14274700},{"d":"2019-10-08","o":2.64,"h":2.71,"l":2.45,"c":2.46,"v":10337000},{"d":"2019-10-09","o":2.53,"h":2.53,"l":2.38,"c":2.46,"v":7715400},{"d":"2019-10-10","o":2.48,"h":2.57,"l":2.43,"c":2.47,"v":6210700},{"d":"2019-10-11","o":2.51,"h":2.77,"l":2.48,"c":2.73,"v":13493700},{"d":"2019-10-14","o":2.69,"h":2.8,"l":2.45,"c":2.79,"v":10524500},{"d":"2019-10-15","o":2.74,"h":2.81,"l":2.63,"c":2.65,"v":13112200},{"d":"2019-10-16","o":2.65,"h":2.76,"l":2.61,"c":2.65,"v":8802200},{"d":"2019-10-17","o":2.64,"h":2.83,"l":2.62,"c":2.8,"v":11473000},{"d":"2019-10-18","o":2.79,"h":2.89,"l":2.52,"c":2.55,"v":11300000},{"d":"2019-10-21","o":2.54,"h":2.59,"l":2.42,"c":2.57,"v":8350000},{"d":"2019-10-22","o":2.58,"h":2.64,"l":2.45,"c":2.55,"v":10479200},{"d":"2019-10-23","o":2.54,"h":2.68,"l":2.44,"c":2.56,"v":10865600},{"d":"2019-10-24","o":2.58,"h":2.6,"l":2.39,"c":2.47,"v":10387600},{"d":"2019-10-25","o":2.45,"h":2.72,"l":2.41,"c":2.71,"v":10808800},{"d":"2019-10-28","o":2.75,"h":2.93,"l":2.6,"c":2.6,"v":10886800},{"d":"2019-10-29","o":2.63,"h":2.94,"l":2.55,"c":2.84,"v":16226800},{"d":"2019-10-30","o":3.2,"h":3.38,"l":2.66,"c":2.7,"v":21455000},{"d":"2019-10-31","o":2.76,"h":2.81,"l":2.45,"c":2.5,"v":13613500},{"d":"2019-11-01","o":2.52,"h":2.76,"l":2.49,"c":2.67,"v":13450400},{"d":"2019-11-04","o":2.83,"h":3.01,"l":2.78,"c":2.94,"v":15298100},{"d":"2019-11-05","o":2.97,"h":3.11,"l":2.73,"c":2.76,"v":13886600},{"d":"2019-11-06","o":2.75,"h":3.03,"l":2.69,"c":2.76,"v":13230000},{"d":"2019-11-07","o":2.82,"h":2.91,"l":2.72,"c":2.86,"v":8283800},{"d":"2019-11-08","o":2.82,"h":2.89,"l":2.72,"c":2.86,"v":6303100},{"d":"2019-11-11","o":2.75,"h":2.82,"l":2.62,"c":2.62,"v":10283800},{"d":"2019-11-12","o":2.65,"h":2.69,"l":2.46,"c":2.53,"v":17011900},{"d":"2019-11-13","o":2.51,"h":2.51,"l":2.32,"c":2.37,"v":17917000},{"d":"2019-11-14","o":2.39,"h":2.39,"l":2.17,"c":2.22,"v":14602700},{"d":"2019-11-15","o":2.22,"h":2.32,"l":2.14,"c":2.25,"v":8870000},{"d":"2019-11-18","o":2.2,"h":2.23,"l":1.97,"c":2.03,"v":12928400},{"d":"2019-11-19","o":2.04,"h":2.11,"l":1.95,"c":1.97,"v":10000900},{"d":"2019-11-20","o":2.04,"h":2.05,"l":1.88,"c":1.94,"v":14146800},{"d":"2019-11-21","o":1.95,"h":2.08,"l":1.86,"c":2.04,"v":11091400},{"d":"2019-11-22","o":2.06,"h":2.27,"l":2.04,"c":2.17,"v":10599600},{"d":"2019-11-25","o":2.14,"h":2.18,"l":2.04,"c":2.09,"v":7768200},{"d":"2019-11-26","o":2.08,"h":2.12,"l":1.97,"c":1.99,"v":10753200},{"d":"2019-11-27","o":2.03,"h":2.11,"l":2,"c":2.1,"v":6284600},{"d":"2019-11-29","o":2.06,"h":2.1,"l":1.99,"c":1.99,"v":3838500},{"d":"2019-12-02","o":2,"h":2.05,"l":1.96,"c":1.96,"v":8535800},{"d":"2019-12-03","o":1.94,"h":2.09,"l":1.93,"c":2.02,"v":9243600},{"d":"2019-12-04","o":2.06,"h":2.22,"l":2.03,"c":2.17,"v":9504000},{"d":"2019-12-05","o":2.21,"h":2.24,"l":2.07,"c":2.1,"v":8531500},{"d":"2019-12-06","o":2.1,"h":2.22,"l":2.06,"c":2.19,"v":7554400},{"d":"2019-12-09","o":2.48,"h":2.75,"l":2.42,"c":2.57,"v":23978900},{"d":"2019-12-10","o":2.58,"h":2.71,"l":2.56,"c":2.68,"v":11808700},{"d":"2019-12-11","o":2.66,"h":2.75,"l":2.64,"c":2.66,"v":7294700},{"d":"2019-12-12","o":2.65,"h":3.01,"l":2.64,"c":2.92,"v":12486600},{"d":"2019-12-13","o":2.97,"h":2.97,"l":2.66,"c":2.69,"v":13718500},{"d":"2019-12-16","o":2.68,"h":2.72,"l":2.59,"c":2.68,"v":12371300},{"d":"2019-12-17","o":2.66,"h":2.84,"l":2.64,"c":2.81,"v":11824500},{"d":"2019-12-18","o":2.78,"h":2.91,"l":2.77,"c":2.87,"v":8658600},{"d":"2019-12-19","o":2.87,"h":3.05,"l":2.83,"c":3,"v":8370700},{"d":"2019-12-20","o":2.98,"h":2.98,"l":2.72,"c":2.75,"v":17016100},{"d":"2019-12-23","o":2.74,"h":2.93,"l":2.69,"c":2.91,"v":11514100},{"d":"2019-12-24","o":2.93,"h":3.06,"l":2.83,"c":2.87,"v":4319400},{"d":"2019-12-26","o":2.93,"h":2.96,"l":2.85,"c":2.89,"v":3973800},{"d":"2019-12-27","o":2.89,"h":2.91,"l":2.7,"c":2.7,"v":5328600},{"d":"2019-12-30","o":2.73,"h":2.86,"l":2.68,"c":2.75,"v":7682500},{"d":"2019-12-31","o":2.72,"h":2.98,"l":2.69,"c":2.85,"v":7469200},{"d":"2020-01-02","o":2.88,"h":2.92,"l":2.55,"c":2.59,"v":9860500},{"d":"2020-01-03","o":2.76,"h":2.78,"l":2.61,"c":2.68,"v":11055800},{"d":"2020-01-06","o":2.73,"h":2.75,"l":2.52,"c":2.62,"v":10088200},{"d":"2020-01-07","o":2.62,"h":2.72,"l":2.53,"c":2.68,"v":9550600},{"d":"2020-01-08","o":2.7,"h":2.81,"l":2.53,"c":2.55,"v":13175600},{"d":"2020-01-09","o":2.5,"h":2.51,"l":2.34,"c":2.4,"v":13006600},{"d":"2020-01-10","o":2.4,"h":2.41,"l":2.3,"c":2.37,"v":11663400},{"d":"2020-01-13","o":2.36,"h":2.38,"l":2.26,"c":2.35,"v":9777800},{"d":"2020-01-14","o":2.36,"h":2.61,"l":2.35,"c":2.55,"v":8184200},{"d":"2020-01-15","o":2.5,"h":2.61,"l":2.45,"c":2.54,"v":7664500},{"d":"2020-01-16","o":2.56,"h":2.69,"l":2.49,"c":2.51,"v":7359500},{"d":"2020-01-17","o":2.55,"h":2.57,"l":2.33,"c":2.39,"v":8928900},{"d":"2020-01-21","o":2.35,"h":2.36,"l":2.17,"c":2.21,"v":12324000},{"d":"2020-01-22","o":2.19,"h":2.21,"l":2,"c":2.05,"v":10605300},{"d":"2020-01-23","o":2.02,"h":2.13,"l":1.96,"c":1.97,"v":12090700},{"d":"2020-01-24","o":2,"h":2.02,"l":1.8,"c":1.91,"v":13313700},{"d":"2020-01-27","o":1.87,"h":1.94,"l":1.8,"c":1.84,"v":11653700},{"d":"2020-01-28","o":1.86,"h":1.97,"l":1.78,"c":1.91,"v":13301500},{"d":"2020-01-29","o":1.98,"h":1.99,"l":1.75,"c":1.75,"v":14491400},{"d":"2020-01-30","o":1.72,"h":1.8,"l":1.68,"c":1.75,"v":10388300},{"d":"2020-01-31","o":1.7,"h":1.94,"l":1.68,"c":1.85,"v":13925500},{"d":"2020-02-03","o":1.87,"h":1.88,"l":1.7,"c":1.74,"v":11508300},{"d":"2020-02-04","o":1.79,"h":1.8,"l":1.7,"c":1.7,"v":10720700},{"d":"2020-02-05","o":1.74,"h":1.9,"l":1.72,"c":1.87,"v":12914500},{"d":"2020-02-06","o":1.88,"h":1.9,"l":1.72,"c":1.83,"v":10573600},{"d":"2020-02-07","o":1.79,"h":1.82,"l":1.73,"c":1.75,"v":7690600},{"d":"2020-02-10","o":1.72,"h":1.78,"l":1.6,"c":1.68,"v":13482800},{"d":"2020-02-11","o":1.7,"h":1.77,"l":1.63,"c":1.7,"v":7980600},{"d":"2020-02-12","o":1.75,"h":1.85,"l":1.73,"c":1.77,"v":10469000},{"d":"2020-02-13","o":1.78,"h":1.88,"l":1.71,"c":1.76,"v":14550500},{"d":"2020-02-14","o":1.75,"h":1.8,"l":1.63,"c":1.65,"v":12711800},{"d":"2020-02-18","o":1.64,"h":1.75,"l":1.61,"c":1.72,"v":10342000},{"d":"2020-02-19","o":1.75,"h":1.85,"l":1.7,"c":1.8,"v":13204500},{"d":"2020-02-20","o":1.83,"h":1.98,"l":1.83,"c":1.84,"v":12404400},{"d":"2020-02-21","o":1.82,"h":1.83,"l":1.72,"c":1.76,"v":10520600},{"d":"2020-02-24","o":1.68,"h":1.77,"l":1.62,"c":1.66,"v":9393200},{"d":"2020-02-25","o":1.68,"h":1.72,"l":1.6,"c":1.65,"v":11359700},{"d":"2020-02-26","o":1.67,"h":1.73,"l":1.5,"c":1.53,"v":13318100},{"d":"2020-02-27","o":1.41,"h":1.46,"l":1.25,"c":1.37,"v":16574400},{"d":"2020-02-28","o":1.27,"h":1.61,"l":1.22,"c":1.6,"v":15251200},{"d":"2020-03-02","o":1.68,"h":1.69,"l":1.44,"c":1.47,"v":12882600},{"d":"2020-03-03","o":1.5,"h":1.52,"l":1.31,"c":1.35,"v":13865100},{"d":"2020-03-04","o":1.4,"h":1.43,"l":1.27,"c":1.31,"v":9695900},{"d":"2020-03-05","o":1.28,"h":1.36,"l":1.25,"c":1.35,"v":11794500},{"d":"2020-03-06","o":1.26,"h":1.49,"l":1.21,"c":1.38,"v":24061900},{"d":"2020-03-09","o":1.24,"h":1.57,"l":1.08,"c":1.1,"v":36297100},{"d":"2020-03-10","o":1.24,"h":1.26,"l":0.95,"c":1.18,"v":25593900},{"d":"2020-03-11","o":1.17,"h":1.2,"l":1,"c":1.04,"v":15009400},{"d":"2020-03-12","o":0.92,"h":1.18,"l":0.91,"c":1.1,"v":22958600},{"d":"2020-03-13","o":1.14,"h":1.5,"l":0.92,"c":1.26,"v":34974900},{"d":"2020-03-16","o":1.05,"h":1.57,"l":1.03,"c":1.2,"v":28625500},{"d":"2020-03-17","o":1.2,"h":1.34,"l":1.1,"c":1.25,"v":20926700},{"d":"2020-03-18","o":1.19,"h":1.32,"l":1,"c":1.04,"v":19380600},{"d":"2020-03-19","o":1.08,"h":1.08,"l":0.72,"c":0.91,"v":20673800},{"d":"2020-03-20","o":0.91,"h":1.03,"l":0.91,"c":0.95,"v":21023800},{"d":"2020-03-23","o":0.95,"h":0.98,"l":0.78,"c":0.81,"v":10502700},{"d":"2020-03-24","o":0.93,"h":0.95,"l":0.86,"c":0.91,"v":14002100},{"d":"2020-03-25","o":0.98,"h":1.07,"l":0.87,"c":0.99,"v":11346300},{"d":"2020-03-26","o":1,"h":1.05,"l":0.83,"c":0.91,"v":10217200},{"d":"2020-03-27","o":0.88,"h":0.93,"l":0.83,"c":0.83,"v":15470800},{"d":"2020-03-30","o":0.83,"h":0.85,"l":0.64,"c":0.74,"v":13219600},{"d":"2020-03-31","o":0.8,"h":0.8,"l":0.69,"c":0.71,"v":11902600},{"d":"2020-04-01","o":0.7,"h":0.75,"l":0.66,"c":0.67,"v":11706600},{"d":"2020-04-02","o":0.69,"h":0.88,"l":0.67,"c":0.71,"v":10799800},{"d":"2020-04-03","o":0.72,"h":0.78,"l":0.67,"c":0.77,"v":13419000},{"d":"2020-04-06","o":0.76,"h":0.98,"l":0.76,"c":0.94,"v":8303300},{"d":"2020-04-07","o":1.02,"h":1.13,"l":0.97,"c":0.98,"v":10671700},{"d":"2020-04-08","o":1.07,"h":1.32,"l":1.02,"c":1.31,"v":12622500},{"d":"2020-04-09","o":1.37,"h":1.67,"l":1.28,"c":1.47,"v":21017800},{"d":"2020-04-13","o":1.66,"h":1.68,"l":1.31,"c":1.42,"v":15575900},{"d":"2020-04-14","o":1.46,"h":1.48,"l":1.18,"c":1.26,"v":14528400},{"d":"2020-04-15","o":1.18,"h":1.38,"l":1.17,"c":1.38,"v":14243000},{"d":"2020-04-16","o":1.43,"h":1.44,"l":1.24,"c":1.24,"v":7827600},{"d":"2020-04-17","o":1.3,"h":1.4,"l":1.23,"c":1.38,"v":13012300},{"d":"2020-04-20","o":1.32,"h":1.83,"l":1.32,"c":1.71,"v":24920200},{"d":"2020-04-21","o":1.85,"h":2.12,"l":1.8,"c":2.09,"v":33162200},{"d":"2020-04-22","o":2.3,"h":2.37,"l":2.04,"c":2.15,"v":16130400},{"d":"2020-04-23","o":2.15,"h":2.27,"l":2,"c":2.18,"v":12975600},{"d":"2020-04-24","o":2.16,"h":2.28,"l":2.09,"c":2.25,"v":10581700},{"d":"2020-04-27","o":2.2,"h":2.39,"l":1.97,"c":2.38,"v":12028100},{"d":"2020-04-28","o":2.42,"h":2.43,"l":2.16,"c":2.21,"v":11632600},{"d":"2020-04-29","o":2.13,"h":2.49,"l":2.12,"c":2.46,"v":14725700},{"d":"2020-04-30","o":2.84,"h":3.08,"l":2.47,"c":2.98,"v":26664100},{"d":"2020-05-01","o":2.93,"h":3.08,"l":2.79,"c":2.8,"v":11878900},{"d":"2020-05-04","o":2.84,"h":3.35,"l":2.67,"c":3.34,"v":24197400},{"d":"2020-05-05","o":3.46,"h":3.61,"l":3.28,"c":3.32,"v":16672200},{"d":"2020-05-06","o":3.31,"h":3.32,"l":2.9,"c":2.98,"v":10951300},{"d":"2020-05-07","o":3.06,"h":3.18,"l":2.84,"c":2.93,"v":10256300},{"d":"2020-05-08","o":2.93,"h":3.14,"l":2.89,"c":3.13,"v":11141300},{"d":"2020-05-11","o":3.08,"h":3.35,"l":3.04,"c":3.15,"v":9465800},{"d":"2020-05-12","o":3.14,"h":3.22,"l":2.96,"c":2.96,"v":9487400},{"d":"2020-05-13","o":2.87,"h":2.89,"l":2.31,"c":2.54,"v":15246700},{"d":"2020-05-14","o":2.51,"h":2.6,"l":2.27,"c":2.47,"v":10830200},{"d":"2020-05-15","o":2.5,"h":2.62,"l":2.4,"c":2.5,"v":7095100},{"d":"2020-05-18","o":2.69,"h":3.04,"l":2.61,"c":3.03,"v":9805500},{"d":"2020-05-19","o":3.06,"h":3.2,"l":2.87,"c":3,"v":9630000},{"d":"2020-05-20","o":3.1,"h":3.25,"l":3.01,"c":3.06,"v":6122800},{"d":"2020-05-21","o":3.04,"h":3.2,"l":2.96,"c":3.11,"v":7861200},{"d":"2020-05-22","o":3.11,"h":3.25,"l":3,"c":3.22,"v":7190100},{"d":"2020-05-26","o":3.35,"h":3.69,"l":3.27,"c":3.54,"v":10078900},{"d":"2020-05-27","o":3.65,"h":3.69,"l":3.29,"c":3.48,"v":6354900},{"d":"2020-05-28","o":3.47,"h":3.54,"l":3.18,"c":3.19,"v":9076900},{"d":"2020-05-29","o":3.19,"h":3.28,"l":2.98,"c":2.99,"v":13100900},{"d":"2020-06-01","o":3,"h":3.25,"l":3,"c":3.18,"v":7182000},{"d":"2020-06-02","o":3.18,"h":3.33,"l":3.14,"c":3.19,"v":7472000},{"d":"2020-06-03","o":3.23,"h":3.29,"l":3.1,"c":3.13,"v":8618400},{"d":"2020-06-04","o":3.1,"h":3.25,"l":2.99,"c":3.2,"v":11710300},{"d":"2020-06-05","o":3.34,"h":3.52,"l":3.15,"c":3.22,"v":14902700},{"d":"2020-06-08","o":3.25,"h":4.06,"l":3.2,"c":4.04,"v":21711400},{"d":"2020-06-09","o":3.75,"h":4.14,"l":3.65,"c":3.93,"v":12065800},{"d":"2020-06-10","o":3.96,"h":3.97,"l":3.61,"c":3.61,"v":11676800},{"d":"2020-06-11","o":3.32,"h":3.59,"l":3.11,"c":3.12,"v":8787900},{"d":"2020-06-12","o":3.33,"h":3.47,"l":3.12,"c":3.28,"v":14089900},{"d":"2020-06-15","o":3.02,"h":4.01,"l":3,"c":3.77,"v":19511300},{"d":"2020-06-16","o":3.95,"h":4.03,"l":3.71,"c":3.86,"v":13376400},{"d":"2020-06-17","o":3.86,"h":3.9,"l":3.67,"c":3.77,"v":10411100},{"d":"2020-06-18","o":3.74,"h":3.75,"l":3.47,"c":3.51,"v":13862800},{"d":"2020-06-19","o":3.6,"h":3.65,"l":3.19,"c":3.2,"v":32481800},{"d":"2020-06-22","o":3.21,"h":3.22,"l":2.93,"c":2.95,"v":13427900},{"d":"2020-06-23","o":2.98,"h":3.13,"l":2.77,"c":2.83,"v":12478300},{"d":"2020-06-24","o":2.77,"h":2.84,"l":2.58,"c":2.59,"v":9489900},{"d":"2020-06-25","o":2.59,"h":2.81,"l":2.5,"c":2.62,"v":11191300},{"d":"2020-06-26","o":2.61,"h":2.61,"l":2.3,"c":2.34,"v":43054600},{"d":"2020-06-29","o":2.41,"h":2.55,"l":2.33,"c":2.51,"v":11183200},{"d":"2020-06-30","o":2.49,"h":2.56,"l":2.39,"c":2.54,"v":10396700},{"d":"2020-07-01","o":2.51,"h":2.72,"l":2.46,"c":2.63,"v":9843000},{"d":"2020-07-02","o":2.7,"h":2.96,"l":2.64,"c":2.95,"v":13925200},{"d":"2020-07-06","o":3.15,"h":3.15,"l":2.86,"c":2.96,"v":33561200},{"d":"2020-07-07","o":2.93,"h":3.26,"l":2.91,"c":3.04,"v":13592700},{"d":"2020-07-08","o":3.04,"h":3.1,"l":2.87,"c":2.92,"v":7694000},{"d":"2020-07-09","o":2.89,"h":3.04,"l":2.74,"c":2.74,"v":10404500},{"d":"2020-07-10","o":2.72,"h":2.85,"l":2.63,"c":2.84,"v":6241500},{"d":"2020-07-13","o":2.86,"h":2.92,"l":2.61,"c":2.62,"v":9065500},{"d":"2020-07-14","o":2.62,"h":2.7,"l":2.53,"c":2.66,"v":9132800},{"d":"2020-07-15","o":2.78,"h":2.88,"l":2.65,"c":2.85,"v":7515100},{"d":"2020-07-16","o":2.83,"h":3,"l":2.77,"c":2.85,"v":7157700},{"d":"2020-07-17","o":2.86,"h":3.04,"l":2.83,"c":2.85,"v":7452200},{"d":"2020-07-20","o":2.83,"h":2.89,"l":2.7,"c":2.71,"v":5258200},{"d":"2020-07-21","o":2.77,"h":2.88,"l":2.73,"c":2.79,"v":7910300},{"d":"2020-07-22","o":2.75,"h":2.78,"l":2.63,"c":2.69,"v":6164100},{"d":"2020-07-23","o":2.69,"h":2.99,"l":2.66,"c":2.88,"v":8921000},{"d":"2020-07-24","o":2.87,"h":3.09,"l":2.86,"c":2.9,"v":5994800},{"d":"2020-07-27","o":2.93,"h":2.95,"l":2.73,"c":2.79,"v":7347400},{"d":"2020-07-28","o":2.79,"h":3.02,"l":2.78,"c":2.83,"v":9446100},{"d":"2020-07-29","o":2.85,"h":3.09,"l":2.74,"c":3.08,"v":9602900},{"d":"2020-07-30","o":2.84,"h":3.13,"l":2.78,"c":3,"v":12182700},{"d":"2020-07-31","o":3.01,"h":3.05,"l":2.86,"c":2.96,"v":7753000},{"d":"2020-08-03","o":3.09,"h":3.54,"l":3.06,"c":3.4,"v":16482100},{"d":"2020-08-04","o":3.5,"h":3.77,"l":3.28,"c":3.71,"v":13509600},{"d":"2020-08-05","o":3.78,"h":3.89,"l":3.57,"c":3.77,"v":10185000},{"d":"2020-08-06","o":3.78,"h":3.89,"l":3.68,"c":3.73,"v":6137600},{"d":"2020-08-07","o":3.75,"h":3.97,"l":3.66,"c":3.93,"v":8532300},{"d":"2020-08-10","o":3.96,"h":4.16,"l":3.88,"c":4.04,"v":9321700},{"d":"2020-08-11","o":4.3,"h":4.38,"l":3.89,"c":3.9,"v":14298900},{"d":"2020-08-12","o":3.95,"h":4.26,"l":3.87,"c":4.12,"v":10588000},{"d":"2020-08-13","o":4.08,"h":4.16,"l":3.93,"c":3.98,"v":9848900},{"d":"2020-08-14","o":4.01,"h":4.64,"l":3.94,"c":4.43,"v":17916200},{"d":"2020-08-17","o":4.42,"h":4.46,"l":4.15,"c":4.4,"v":10198100},{"d":"2020-08-18","o":4.17,"h":4.18,"l":3.46,"c":3.62,"v":59919600},{"d":"2020-08-19","o":3.64,"h":3.68,"l":3.49,"c":3.65,"v":27713100},{"d":"2020-08-20","o":3.57,"h":3.7,"l":3.56,"c":3.62,"v":15009700},{"d":"2020-08-21","o":3.6,"h":3.77,"l":3.57,"c":3.66,"v":13528000},{"d":"2020-08-24","o":3.69,"h":3.95,"l":3.62,"c":3.8,"v":16988000},{"d":"2020-08-25","o":3.87,"h":3.89,"l":3.58,"c":3.71,"v":10958500},{"d":"2020-08-26","o":3.75,"h":3.75,"l":3.49,"c":3.49,"v":10419300},{"d":"2020-08-27","o":3.56,"h":3.6,"l":3.42,"c":3.51,"v":9803000},{"d":"2020-08-28","o":3.54,"h":3.59,"l":3.38,"c":3.5,"v":7777400},{"d":"2020-08-31","o":3.42,"h":3.45,"l":3.12,"c":3.22,"v":18725900},{"d":"2020-09-01","o":3.19,"h":3.29,"l":3.12,"c":3.13,"v":13446500},{"d":"2020-09-02","o":3.1,"h":3.13,"l":2.89,"c":2.9,"v":11903300},{"d":"2020-09-03","o":2.9,"h":3.04,"l":2.86,"c":2.92,"v":8457500},{"d":"2020-09-04","o":2.99,"h":3.02,"l":2.8,"c":2.94,"v":8074800},{"d":"2020-09-08","o":2.88,"h":2.93,"l":2.72,"c":2.72,"v":9136600},{"d":"2020-09-09","o":2.8,"h":2.8,"l":2.65,"c":2.76,"v":9934300},{"d":"2020-09-10","o":2.76,"h":2.84,"l":2.64,"c":2.65,"v":9905300},{"d":"2020-09-11","o":2.69,"h":2.79,"l":2.63,"c":2.71,"v":8639400},{"d":"2020-09-14","o":2.74,"h":2.93,"l":2.67,"c":2.89,"v":10663100},{"d":"2020-09-15","o":2.89,"h":2.98,"l":2.79,"c":2.83,"v":11055800},{"d":"2020-09-16","o":2.85,"h":3.02,"l":2.82,"c":2.91,"v":8950900},{"d":"2020-09-17","o":2.78,"h":2.96,"l":2.78,"c":2.91,"v":9332800},{"d":"2020-09-18","o":2.91,"h":3.14,"l":2.89,"c":3.11,"v":16580800},{"d":"2020-09-21","o":3.05,"h":3.06,"l":2.9,"c":3.02,"v":7684300},{"d":"2020-09-22","o":2.97,"h":3.1,"l":2.97,"c":3.02,"v":5953700},{"d":"2020-09-23","o":3.04,"h":3.18,"l":2.95,"c":2.95,"v":8389200},{"d":"2020-09-24","o":3.06,"h":3.23,"l":2.96,"c":3.11,"v":9758500},{"d":"2020-09-25","o":3.09,"h":3.17,"l":2.97,"c":2.97,"v":8471400},{"d":"2020-09-28","o":3.01,"h":3.05,"l":2.84,"c":2.96,"v":10012900},{"d":"2020-09-29","o":2.93,"h":2.99,"l":2.77,"c":2.87,"v":8289900},{"d":"2020-09-30","o":2.82,"h":2.94,"l":2.73,"c":2.75,"v":9088300},{"d":"2020-10-01","o":2.76,"h":2.85,"l":2.68,"c":2.7,"v":8893100},{"d":"2020-10-02","o":2.61,"h":2.83,"l":2.56,"c":2.79,"v":7785700},{"d":"2020-10-05","o":2.82,"h":3.05,"l":2.82,"c":3.04,"v":9988000},{"d":"2020-10-06","o":3.08,"h":3.24,"l":3.03,"c":3.11,"v":9596400},{"d":"2020-10-07","o":3.16,"h":3.46,"l":3.16,"c":3.41,"v":10886600},{"d":"2020-10-08","o":3.47,"h":3.67,"l":3.41,"c":3.65,"v":8238600},{"d":"2020-10-09","o":3.74,"h":3.89,"l":3.43,"c":3.71,"v":11816700},{"d":"2020-10-12","o":3.72,"h":3.85,"l":3.64,"c":3.74,"v":5118400},{"d":"2020-10-13","o":3.79,"h":3.88,"l":3.55,"c":3.55,"v":11560000},{"d":"2020-10-14","o":3.51,"h":3.7,"l":3.45,"c":3.51,"v":6632500},{"d":"2020-10-15","o":3.47,"h":3.65,"l":3.41,"c":3.62,"v":6743200},{"d":"2020-10-16","o":3.66,"h":3.82,"l":3.54,"c":3.55,"v":7520700},{"d":"2020-10-19","o":3.62,"h":3.73,"l":3.54,"c":3.66,"v":6783200},{"d":"2020-10-20","o":3.76,"h":3.86,"l":3.7,"c":3.8,"v":6410600},{"d":"2020-10-21","o":3.94,"h":4.13,"l":3.76,"c":3.77,"v":10605200},{"d":"2020-10-22","o":3.79,"h":4.11,"l":3.79,"c":4.03,"v":11835300},{"d":"2020-10-23","o":4.03,"h":4.11,"l":3.95,"c":3.99,"v":7583200},{"d":"2020-10-26","o":3.96,"h":4.01,"l":3.72,"c":3.72,"v":8767400},{"d":"2020-10-27","o":3.74,"h":3.76,"l":3.62,"c":3.66,"v":7922700},{"d":"2020-10-28","o":3.57,"h":3.66,"l":3.46,"c":3.48,"v":8804200},{"d":"2020-10-29","o":3.45,"h":3.63,"l":3.35,"c":3.59,"v":10135300},{"d":"2020-10-30","o":3.6,"h":3.65,"l":3.35,"c":3.4,"v":10379900},{"d":"2020-11-02","o":3.44,"h":3.72,"l":3.27,"c":3.64,"v":10134900},{"d":"2020-11-03","o":3.68,"h":3.79,"l":3.5,"c":3.58,"v":9637300},{"d":"2020-11-04","o":3.53,"h":3.58,"l":3.36,"c":3.37,"v":6994000},{"d":"2020-11-05","o":3.37,"h":3.52,"l":3.32,"c":3.32,"v":5329400},{"d":"2020-11-06","o":3.35,"h":3.43,"l":3.26,"c":3.28,"v":5543300},{"d":"2020-11-09","o":3.54,"h":3.67,"l":3.24,"c":3.51,"v":12417300},{"d":"2020-11-10","o":3.54,"h":3.78,"l":3.42,"c":3.73,"v":9984300},{"d":"2020-11-11","o":3.8,"h":3.99,"l":3.71,"c":3.79,"v":9288900},{"d":"2020-11-12","o":3.75,"h":3.88,"l":3.65,"c":3.7,"v":6796700},{"d":"2020-11-13","o":3.8,"h":4.05,"l":3.8,"c":3.99,"v":8465100},{"d":"2020-11-16","o":4.08,"h":4.1,"l":3.69,"c":3.92,"v":10512600},{"d":"2020-11-17","o":3.81,"h":4.17,"l":3.79,"c":4.08,"v":9744300},{"d":"2020-11-18","o":4.08,"h":4.2,"l":3.87,"c":3.88,"v":8717300},{"d":"2020-11-19","o":3.82,"h":4.13,"l":3.76,"c":4.08,"v":9946200},{"d":"2020-11-20","o":4.09,"h":4.18,"l":3.9,"c":3.97,"v":6680700},{"d":"2020-11-23","o":4.07,"h":4.24,"l":4.02,"c":4.21,"v":10369200},{"d":"2020-11-24","o":4.3,"h":4.54,"l":4.23,"c":4.39,"v":9135200},{"d":"2020-11-25","o":4.35,"h":4.39,"l":4.19,"c":4.33,"v":5430800},{"d":"2020-11-27","o":4.32,"h":4.35,"l":4.17,"c":4.19,"v":3202900},{"d":"2020-11-30","o":4.21,"h":4.3,"l":3.92,"c":3.92,"v":8374900},{"d":"2020-12-01","o":4.02,"h":4.3,"l":3.85,"c":3.86,"v":8471800},{"d":"2020-12-02","o":3.86,"h":4.19,"l":3.84,"c":3.93,"v":10697600},{"d":"2020-12-03","o":3.95,"h":3.95,"l":3.71,"c":3.79,"v":11662700},{"d":"2020-12-04","o":3.84,"h":4.2,"l":3.84,"c":4.2,"v":13328500},{"d":"2020-12-07","o":4.14,"h":4.25,"l":3.9,"c":4.07,"v":11420400},{"d":"2020-12-08","o":4.27,"h":4.58,"l":4.21,"c":4.31,"v":14937400},{"d":"2020-12-09","o":4.44,"h":4.6,"l":4.25,"c":4.39,"v":10355500},{"d":"2020-12-10","o":4.39,"h":5.36,"l":4.38,"c":5.21,"v":22584400},{"d":"2020-12-11","o":5.23,"h":5.36,"l":4.93,"c":5.15,"v":12138700},{"d":"2020-12-14","o":5.31,"h":5.34,"l":4.92,"c":4.94,"v":11287100},{"d":"2020-12-15","o":4.96,"h":5.03,"l":4.84,"c":4.98,"v":9568300},{"d":"2020-12-16","o":5.03,"h":5.05,"l":4.71,"c":4.76,"v":11440600},{"d":"2020-12-17","o":4.87,"h":5.26,"l":4.78,"c":5.17,"v":12801100},{"d":"2020-12-18","o":5.16,"h":5.57,"l":5.15,"c":5.48,"v":27646400},{"d":"2020-12-21","o":5.23,"h":5.63,"l":5.14,"c":5.52,"v":7726900},{"d":"2020-12-22","o":5.53,"h":5.77,"l":5.41,"c":5.41,"v":6898100},{"d":"2020-12-23","o":5.46,"h":5.99,"l":5.42,"c":5.83,"v":9856600},{"d":"2020-12-24","o":5.87,"h":5.91,"l":5.67,"c":5.75,"v":4666800},{"d":"2020-12-28","o":5.61,"h":5.74,"l":5.21,"c":5.22,"v":9006100},{"d":"2020-12-29","o":5.27,"h":5.38,"l":5.13,"c":5.26,"v":7500900},{"d":"2020-12-30","o":5.27,"h":5.56,"l":5.27,"c":5.52,"v":5719000},{"d":"2020-12-31","o":5.47,"h":5.62,"l":5.37,"c":5.45,"v":6114900},{"d":"2021-01-04","o":5.57,"h":5.84,"l":5.47,"c":5.65,"v":11290400},{"d":"2021-01-05","o":5.79,"h":6.38,"l":5.73,"c":6.08,"v":9949500},{"d":"2021-01-06","o":6.17,"h":6.39,"l":6.01,"c":6.35,"v":9395400},{"d":"2021-01-07","o":6.39,"h":6.59,"l":6.11,"c":6.21,"v":9706900},{"d":"2021-01-08","o":6.15,"h":6.27,"l":5.88,"c":5.98,"v":12891700},{"d":"2021-01-11","o":5.88,"h":6.72,"l":5.75,"c":6.67,"v":10854200},{"d":"2021-01-12","o":6.95,"h":7.71,"l":6.9,"c":7.61,"v":16746800},{"d":"2021-01-13","o":7.6,"h":7.83,"l":7.31,"c":7.36,"v":9445400},{"d":"2021-01-14","o":7.51,"h":7.57,"l":7.22,"c":7.28,"v":8906600},{"d":"2021-01-15","o":7.2,"h":7.43,"l":7.08,"c":7.26,"v":7089200},{"d":"2021-01-19","o":7.31,"h":7.44,"l":6.83,"c":7.06,"v":7621600},{"d":"2021-01-20","o":7.1,"h":7.25,"l":6.55,"c":6.75,"v":9120000},{"d":"2021-01-21","o":6.7,"h":6.95,"l":6.4,"c":6.52,"v":8844500},{"d":"2021-01-22","o":6.42,"h":6.68,"l":6.29,"c":6.67,"v":6229100},{"d":"2021-01-25","o":6.79,"h":6.97,"l":6.48,"c":6.86,"v":7599300},{"d":"2021-01-26","o":7.1,"h":7.21,"l":6.86,"c":7.02,"v":7941600},{"d":"2021-01-27","o":6.84,"h":8.03,"l":6.71,"c":7.54,"v":15153500},{"d":"2021-01-28","o":7.65,"h":7.92,"l":7.06,"c":7.61,"v":15080000},{"d":"2021-01-29","o":7.49,"h":7.86,"l":6.88,"c":6.94,"v":11225300},{"d":"2021-02-01","o":7.23,"h":7.5,"l":7.04,"c":7.22,"v":8518000},{"d":"2021-02-02","o":7.47,"h":7.52,"l":7,"c":7.01,"v":6768100},{"d":"2021-02-03","o":7.06,"h":7.27,"l":6.96,"c":7.24,"v":13164000},{"d":"2021-02-04","o":7.34,"h":7.43,"l":7.11,"c":7.24,"v":7350700},{"d":"2021-02-05","o":7.42,"h":7.67,"l":7.24,"c":7.54,"v":8536700},{"d":"2021-02-08","o":7.69,"h":8.15,"l":7.66,"c":8.08,"v":8795900},{"d":"2021-02-09","o":7.97,"h":8.24,"l":7.76,"c":8.07,"v":7274300},{"d":"2021-02-10","o":8.2,"h":8.63,"l":7.9,"c":8.4,"v":9296600},{"d":"2021-02-11","o":8.48,"h":8.5,"l":7.96,"c":8.11,"v":8492700},{"d":"2021-02-12","o":7.96,"h":9.01,"l":7.92,"c":9,"v":13775100},{"d":"2021-02-16","o":9.47,"h":10.04,"l":8.95,"c":9.49,"v":16853100},{"d":"2021-02-17","o":9.6,"h":9.95,"l":9.31,"c":9.78,"v":13149700},{"d":"2021-02-18","o":9.3,"h":9.32,"l":8.19,"c":8.96,"v":28209500},{"d":"2021-02-19","o":9.25,"h":9.38,"l":8.7,"c":8.96,"v":14263400},{"d":"2021-02-22","o":9.03,"h":9.33,"l":8.74,"c":8.76,"v":11406500},{"d":"2021-02-23","o":8.64,"h":9.05,"l":8.03,"c":8.92,"v":9783900},{"d":"2021-02-24","o":9,"h":9.72,"l":8.87,"c":9.54,"v":8539100},{"d":"2021-02-25","o":9.56,"h":9.91,"l":9.11,"c":9.25,"v":8644900},{"d":"2021-02-26","o":9.24,"h":9.46,"l":8.78,"c":9,"v":6972300},{"d":"2021-03-01","o":9.25,"h":9.85,"l":9.17,"c":9.8,"v":7936200},{"d":"2021-03-02","o":9.79,"h":10.01,"l":9.43,"c":9.51,"v":8269300},{"d":"2021-03-03","o":9.65,"h":10,"l":9.56,"c":9.57,"v":6500100},{"d":"2021-03-04","o":9.57,"h":10.15,"l":9.34,"c":9.82,"v":10484000},{"d":"2021-03-05","o":10.09,"h":10.3,"l":9.45,"c":9.88,"v":10305900},{"d":"2021-03-08","o":9.95,"h":10.17,"l":9.65,"c":9.72,"v":7173700},{"d":"2021-03-09","o":9.78,"h":9.87,"l":9.22,"c":9.24,"v":6927600},{"d":"2021-03-10","o":9.3,"h":10.48,"l":9.27,"c":10.34,"v":10924500},{"d":"2021-03-11","o":10.45,"h":10.69,"l":10.25,"c":10.56,"v":6887100},{"d":"2021-03-12","o":10.51,"h":10.61,"l":10.05,"c":10.24,"v":7067800},{"d":"2021-03-15","o":10.21,"h":10.49,"l":9.9,"c":10.09,"v":5504000},{"d":"2021-03-16","o":9.91,"h":10.12,"l":9.79,"c":9.93,"v":6567000},{"d":"2021-03-17","o":9.81,"h":10.34,"l":9.76,"c":10.25,"v":7442900},{"d":"2021-03-18","o":10.13,"h":10.2,"l":9.09,"c":9.28,"v":9668900},{"d":"2021-03-19","o":9.29,"h":9.89,"l":9.16,"c":9.81,"v":15058500},{"d":"2021-03-22","o":9.8,"h":10.15,"l":9.59,"c":10.02,"v":6944000},{"d":"2021-03-23","o":9.65,"h":9.77,"l":9.15,"c":9.19,"v":9325600},{"d":"2021-03-24","o":9.38,"h":9.57,"l":9.1,"c":9.12,"v":7909200},{"d":"2021-03-25","o":8.8,"h":9.9,"l":8.64,"c":9.85,"v":8762800},{"d":"2021-03-26","o":10.1,"h":10.56,"l":9.95,"c":10.47,"v":9267800},{"d":"2021-03-29","o":10.33,"h":10.62,"l":10.05,"c":10.06,"v":5292400},{"d":"2021-03-30","o":10,"h":10.1,"l":9.64,"c":9.87,"v":5935400},{"d":"2021-03-31","o":9.9,"h":10.4,"l":9.71,"c":10.2,"v":5807800},{"d":"2021-04-01","o":10.38,"h":10.94,"l":10.32,"c":10.86,"v":8334200},{"d":"2021-04-05","o":10.75,"h":10.84,"l":10.12,"c":10.13,"v":7059000},{"d":"2021-04-06","o":10.22,"h":10.67,"l":10.21,"c":10.34,"v":4850500},{"d":"2021-04-07","o":10.36,"h":10.44,"l":10.11,"c":10.27,"v":4167900},{"d":"2021-04-08","o":10.1,"h":10.14,"l":9.4,"c":9.59,"v":9482700},{"d":"2021-04-09","o":9.55,"h":9.64,"l":9.14,"c":9.19,"v":7311900},{"d":"2021-04-12","o":9.38,"h":9.54,"l":8.96,"c":9.01,"v":6774000},{"d":"2021-04-13","o":9.11,"h":9.19,"l":8.89,"c":8.96,"v":5808800},{"d":"2021-04-14","o":9.12,"h":9.9,"l":9.08,"c":9.47,"v":6553900},{"d":"2021-04-15","o":9.41,"h":9.61,"l":9.21,"c":9.52,"v":6253000},{"d":"2021-04-16","o":9.56,"h":9.58,"l":9.3,"c":9.36,"v":4438100},{"d":"2021-04-19","o":9.37,"h":9.66,"l":9.31,"c":9.38,"v":4567500},{"d":"2021-04-20","o":9.32,"h":9.38,"l":8.85,"c":9.02,"v":6620200},{"d":"2021-04-21","o":8.83,"h":9.32,"l":8.82,"c":9.02,"v":4441100},{"d":"2021-04-22","o":9.12,"h":9.44,"l":9.01,"c":9.16,"v":5835000},{"d":"2021-04-23","o":9.18,"h":9.36,"l":8.92,"c":9,"v":8727500},{"d":"2021-04-26","o":8.92,"h":9.66,"l":8.82,"c":9.5,"v":9692200},{"d":"2021-04-27","o":9.56,"h":9.9,"l":9.52,"c":9.88,"v":5569300},{"d":"2021-04-28","o":9.95,"h":10.38,"l":9.79,"c":10.17,"v":7847800},{"d":"2021-04-29","o":10.42,"h":10.46,"l":9.18,"c":9.25,"v":12362700},{"d":"2021-04-30","o":9.05,"h":9.59,"l":8.81,"c":9.02,"v":9108200},{"d":"2021-05-03","o":9.1,"h":9.86,"l":9.04,"c":9.79,"v":7966600},{"d":"2021-05-04","o":9.82,"h":10.36,"l":9.5,"c":10.31,"v":8491700},{"d":"2021-05-05","o":10.41,"h":10.62,"l":10.08,"c":10.41,"v":6669400},{"d":"2021-05-06","o":10.45,"h":10.5,"l":10.09,"c":10.48,"v":6402700},{"d":"2021-05-07","o":10.35,"h":10.83,"l":10.22,"c":10.81,"v":7203700},{"d":"2021-05-10","o":10.99,"h":11.4,"l":10.76,"c":11.01,"v":10597700},{"d":"2021-05-11","o":10.91,"h":11.64,"l":10.85,"c":11.47,"v":11158000},{"d":"2021-05-12","o":11.58,"h":11.8,"l":11.07,"c":11.13,"v":10222900},{"d":"2021-05-13","o":10.95,"h":11.21,"l":10.59,"c":10.82,"v":8401500},{"d":"2021-05-14","o":11.03,"h":11.91,"l":10.98,"c":11.84,"v":7897000},{"d":"2021-05-17","o":11.95,"h":12.68,"l":11.82,"c":12.67,"v":9291200},{"d":"2021-05-18","o":12.5,"h":12.81,"l":12.24,"c":12.52,"v":7642200},{"d":"2021-05-19","o":12.24,"h":12.99,"l":12.22,"c":12.92,"v":10386100},{"d":"2021-05-20","o":12.96,"h":13.19,"l":12.4,"c":12.72,"v":6065800},{"d":"2021-05-21","o":13,"h":13.2,"l":12.74,"c":12.76,"v":5420300},{"d":"2021-05-24","o":12.8,"h":12.87,"l":12.38,"c":12.74,"v":4851100},{"d":"2021-05-25","o":12.72,"h":12.85,"l":12.26,"c":12.28,"v":4088200},{"d":"2021-05-26","o":12.27,"h":12.74,"l":12.26,"c":12.68,"v":3551300},{"d":"2021-05-27","o":12.65,"h":13.08,"l":12.65,"c":12.92,"v":5014000},{"d":"2021-05-28","o":13,"h":13.13,"l":12.8,"c":12.91,"v":3974800},{"d":"2021-06-01","o":13.3,"h":13.7,"l":13.26,"c":13.45,"v":10405300},{"d":"2021-06-02","o":13.5,"h":13.63,"l":13,"c":13.01,"v":8997100},{"d":"2021-06-03","o":12.95,"h":13.31,"l":12.69,"c":13.06,"v":6169100},{"d":"2021-06-04","o":13.21,"h":13.25,"l":12.63,"c":13.04,"v":4224500},{"d":"2021-06-07","o":13,"h":13.6,"l":12.96,"c":13.47,"v":4939400},{"d":"2021-06-08","o":13.45,"h":13.88,"l":13.2,"c":13.62,"v":5914800},{"d":"2021-06-09","o":13.52,"h":13.93,"l":13.37,"c":13.74,"v":4757700},{"d":"2021-06-10","o":13.86,"h":13.95,"l":13.28,"c":13.3,"v":5303100},{"d":"2021-06-11","o":13.55,"h":14.11,"l":13.45,"c":14.1,"v":4749600},{"d":"2021-06-14","o":14.11,"h":14.35,"l":13.61,"c":13.74,"v":5397300},{"d":"2021-06-15","o":13.85,"h":13.99,"l":13.47,"c":13.84,"v":3955300},{"d":"2021-06-16","o":13.7,"h":13.99,"l":13.33,"c":13.93,"v":5139400},{"d":"2021-06-17","o":14.15,"h":14.2,"l":12.85,"c":13.13,"v":6554000},{"d":"2021-06-18","o":13.01,"h":13.58,"l":12.81,"c":13.21,"v":11334200},{"d":"2021-06-21","o":13.37,"h":13.77,"l":12.82,"c":13.72,"v":5971400},{"d":"2021-06-22","o":13.66,"h":13.85,"l":13.4,"c":13.8,"v":4093100},{"d":"2021-06-23","o":13.96,"h":14.58,"l":13.93,"c":14.14,"v":5089600},{"d":"2021-06-24","o":14.11,"h":14.83,"l":14.06,"c":14.68,"v":4928600},{"d":"2021-06-25","o":14.79,"h":15.35,"l":14.65,"c":15.06,"v":12585000},{"d":"2021-06-28","o":15.12,"h":15.12,"l":14.17,"c":14.49,"v":6013000},{"d":"2021-06-29","o":14.96,"h":15.16,"l":14.49,"c":14.68,"v":4186600},{"d":"2021-06-30","o":14.71,"h":15.1,"l":14.67,"c":15.03,"v":4406700},{"d":"2021-07-01","o":15.35,"h":15.54,"l":14.62,"c":15.06,"v":7392300},{"d":"2021-07-02","o":14.87,"h":14.97,"l":14.6,"c":14.63,"v":4784100},{"d":"2021-07-06","o":14.6,"h":14.69,"l":13.93,"c":14.13,"v":4638700},{"d":"2021-07-07","o":13.98,"h":14.32,"l":13.48,"c":13.98,"v":5519500},{"d":"2021-07-08","o":13.85,"h":14.77,"l":13.68,"c":14.48,"v":5779200},{"d":"2021-07-09","o":14.68,"h":15.28,"l":14.56,"c":15.22,"v":6376700},{"d":"2021-07-12","o":14.96,"h":15,"l":14.39,"c":14.57,"v":5734200},{"d":"2021-07-13","o":14.72,"h":15.01,"l":14.58,"c":14.62,"v":4781100},{"d":"2021-07-14","o":14.55,"h":14.91,"l":14.14,"c":14.27,"v":8718200},{"d":"2021-07-15","o":14.34,"h":14.51,"l":13.88,"c":14.06,"v":4809700},{"d":"2021-07-16","o":14.21,"h":14.26,"l":13.16,"c":13.24,"v":6423500},{"d":"2021-07-19","o":12.6,"h":13.04,"l":12.29,"c":12.54,"v":9656700},{"d":"2021-07-20","o":12.54,"h":13.21,"l":12.41,"c":13.07,"v":6053400},{"d":"2021-07-21","o":13.47,"h":14.18,"l":13.39,"c":13.91,"v":5749700},{"d":"2021-07-22","o":13.93,"h":13.94,"l":13.39,"c":13.66,"v":4167000},{"d":"2021-07-23","o":13.73,"h":13.79,"l":13.12,"c":13.68,"v":6863900},{"d":"2021-07-26","o":13.7,"h":14.63,"l":13.7,"c":14.62,"v":5190000},{"d":"2021-07-27","o":14.64,"h":14.64,"l":13.6,"c":13.89,"v":6599000},{"d":"2021-07-28","o":14,"h":14.25,"l":13.53,"c":13.81,"v":6604900},{"d":"2021-07-29","o":13.33,"h":13.98,"l":12.77,"c":13.61,"v":9569200},{"d":"2021-07-30","o":13.51,"h":13.75,"l":13.27,"c":13.6,"v":6360700},{"d":"2021-08-02","o":13.65,"h":14,"l":13.05,"c":13.05,"v":6831700},{"d":"2021-08-03","o":13,"h":13.66,"l":12.72,"c":13.47,"v":4799300},{"d":"2021-08-04","o":13.21,"h":13.81,"l":13.08,"c":13.27,"v":4671600},{"d":"2021-08-05","o":13.34,"h":13.85,"l":13.23,"c":13.24,"v":3703600},{"d":"2021-08-06","o":13.26,"h":13.75,"l":13.24,"c":13.62,"v":4663600},{"d":"2021-08-09","o":13.57,"h":13.9,"l":13.33,"c":13.35,"v":7342600},{"d":"2021-08-10","o":13.54,"h":14,"l":13.4,"c":13.78,"v":4672700},{"d":"2021-08-11","o":13.65,"h":13.8,"l":13.17,"c":13.8,"v":5733600},{"d":"2021-08-12","o":13.8,"h":14.18,"l":13.3,"c":13.49,"v":6477800},{"d":"2021-08-13","o":13.36,"h":13.47,"l":12.55,"c":12.61,"v":6233100},{"d":"2021-08-16","o":12.5,"h":12.81,"l":12.16,"c":12.57,"v":5752500},{"d":"2021-08-17","o":12.47,"h":12.95,"l":12.36,"c":12.68,"v":5576400},{"d":"2021-08-18","o":12.64,"h":12.85,"l":11.89,"c":11.99,"v":7881600},{"d":"2021-08-19","o":11.71,"h":11.87,"l":10.91,"c":11.38,"v":11457100},{"d":"2021-08-20","o":11.33,"h":11.67,"l":11.19,"c":11.62,"v":7812600},{"d":"2021-08-23","o":12.01,"h":12.43,"l":11.88,"c":12.22,"v":6849500},{"d":"2021-08-24","o":12.41,"h":12.49,"l":12.18,"c":12.39,"v":4876700},{"d":"2021-08-25","o":12.48,"h":13.11,"l":12.28,"c":12.85,"v":4562300},{"d":"2021-08-26","o":12.8,"h":13.17,"l":12.68,"c":12.86,"v":5783100},{"d":"2021-08-27","o":13.07,"h":14.16,"l":13.05,"c":13.84,"v":7585400},{"d":"2021-08-30","o":13.85,"h":14.2,"l":13.49,"c":13.69,"v":7314300},{"d":"2021-08-31","o":13.57,"h":13.97,"l":13.42,"c":13.72,"v":5091100},{"d":"2021-09-01","o":13.7,"h":14.78,"l":13.58,"c":14.68,"v":7830900},{"d":"2021-09-02","o":14.85,"h":15.76,"l":14.75,"c":15.42,"v":10230200},{"d":"2021-09-03","o":15.47,"h":16.49,"l":15.26,"c":16.28,"v":8152800},{"d":"2021-09-07","o":16.17,"h":16.38,"l":15.69,"c":15.94,"v":6150300},{"d":"2021-09-08","o":16.24,"h":16.87,"l":15.98,"c":16,"v":8210700},{"d":"2021-09-09","o":15.76,"h":16.34,"l":15.54,"c":16.05,"v":6140000},{"d":"2021-09-10","o":16.23,"h":16.52,"l":15.91,"c":15.93,"v":5632600},{"d":"2021-09-13","o":16.34,"h":17.03,"l":16.29,"c":16.52,"v":8119600},{"d":"2021-09-14","o":16.65,"h":16.75,"l":15.94,"c":16.08,"v":6711000},{"d":"2021-09-15","o":16.74,"h":17.85,"l":16.5,"c":17.74,"v":7868500},{"d":"2021-09-16","o":17.29,"h":17.36,"l":16.64,"c":17.04,"v":5239600},{"d":"2021-09-17","o":17.04,"h":17.38,"l":16.71,"c":16.71,"v":9340600},{"d":"2021-09-20","o":16.05,"h":16.66,"l":15.94,"c":16.34,"v":6059500},{"d":"2021-09-21","o":16.62,"h":16.7,"l":15.74,"c":16.43,"v":5222800},{"d":"2021-09-22","o":16.8,"h":17.1,"l":16.53,"c":16.66,"v":5776700},{"d":"2021-09-23","o":16.9,"h":17.95,"l":16.86,"c":17.85,"v":5929100},{"d":"2021-09-24","o":17.6,"h":18.19,"l":17.51,"c":17.61,"v":6272000},{"d":"2021-09-27","o":18.42,"h":19.47,"l":18.31,"c":19.11,"v":10376800},{"d":"2021-09-28","o":19.44,"h":19.44,"l":18.36,"c":18.47,"v":7851900},{"d":"2021-09-29","o":18.27,"h":18.77,"l":18.02,"c":18.61,"v":7172700},{"d":"2021-09-30","o":18.69,"h":19.07,"l":18.16,"c":18.81,"v":8485500},{"d":"2021-10-01","o":18.84,"h":19.58,"l":18.56,"c":19.18,"v":6805300},{"d":"2021-10-04","o":19.77,"h":21.25,"l":19.55,"c":20.42,"v":11647700},{"d":"2021-10-05","o":21.01,"h":21.12,"l":19.7,"c":20.76,"v":11134800},{"d":"2021-10-06","o":20.25,"h":20.45,"l":19.56,"c":19.75,"v":8941300},{"d":"2021-10-07","o":19.82,"h":20.43,"l":19.47,"c":20.34,"v":6402600},{"d":"2021-10-08","o":20.58,"h":21.18,"l":20.12,"c":20.53,"v":5001500},{"d":"2021-10-11","o":20.9,"h":21.18,"l":19.79,"c":19.82,"v":7726100},{"d":"2021-10-12","o":19.82,"h":20.07,"l":18.9,"c":19.49,"v":8767100},{"d":"2021-10-13","o":19.36,"h":19.8,"l":18.99,"c":19.29,"v":4682900},{"d":"2021-10-14","o":19.7,"h":20.03,"l":19.37,"c":19.58,"v":7408400},{"d":"2021-10-15","o":19.9,"h":20.19,"l":19.54,"c":19.59,"v":5290200},{"d":"2021-10-18","o":20.27,"h":21.17,"l":19.57,"c":19.81,"v":8260800},{"d":"2021-10-19","o":19.76,"h":20.5,"l":19.41,"c":20.3,"v":6265000},{"d":"2021-10-20","o":20.13,"h":20.83,"l":19.74,"c":20.74,"v":5385800},{"d":"2021-10-21","o":20.55,"h":20.61,"l":19.52,"c":19.58,"v":6709200},{"d":"2021-10-22","o":19.95,"h":20.29,"l":19.58,"c":20.27,"v":5478800},{"d":"2021-10-25","o":20.76,"h":21.6,"l":20.73,"c":21.43,"v":7622800},{"d":"2021-10-26","o":21.39,"h":21.71,"l":20.73,"c":20.75,"v":5084300},{"d":"2021-10-27","o":20.49,"h":21.01,"l":19.8,"c":20.03,"v":7234000},{"d":"2021-10-28","o":19.75,"h":20.52,"l":19.05,"c":20.36,"v":9568600},{"d":"2021-10-29","o":20.3,"h":20.6,"l":19.34,"c":19.87,"v":6117800},{"d":"2021-11-01","o":20.15,"h":21,"l":20.07,"c":20.38,"v":6322400},{"d":"2021-11-02","o":20.3,"h":21.11,"l":20.26,"c":20.94,"v":5677100},{"d":"2021-11-03","o":20.45,"h":21.39,"l":20.27,"c":21.09,"v":7835000},{"d":"2021-11-04","o":21.61,"h":21.99,"l":20.33,"c":20.57,"v":5822300},{"d":"2021-11-05","o":20.77,"h":21.09,"l":20.54,"c":20.99,"v":3662900},{"d":"2021-11-08","o":21,"h":21.5,"l":20.6,"c":20.71,"v":5384900},{"d":"2021-11-09","o":20.73,"h":20.83,"l":19.54,"c":20.33,"v":5915200},{"d":"2021-11-10","o":20.11,"h":20.24,"l":18.14,"c":19,"v":9510200},{"d":"2021-11-11","o":19.29,"h":19.84,"l":19.2,"c":19.52,"v":5189700},{"d":"2021-11-12","o":19.2,"h":19.62,"l":19.11,"c":19.26,"v":5142800},{"d":"2021-11-15","o":19.43,"h":19.97,"l":18.9,"c":19.63,"v":4830300},{"d":"2021-11-16","o":19.8,"h":20.17,"l":19.48,"c":20.02,"v":5613900},{"d":"2021-11-17","o":19.71,"h":20.07,"l":18.99,"c":19.24,"v":4962600},{"d":"2021-11-18","o":19.67,"h":20,"l":18.81,"c":19.11,"v":5287700},{"d":"2021-11-19","o":18.39,"h":18.71,"l":18,"c":18.18,"v":9024200},{"d":"2021-11-22","o":18.19,"h":18.62,"l":17.92,"c":18.02,"v":6522400},{"d":"2021-11-23","o":18.51,"h":18.98,"l":18.24,"c":18.74,"v":5332900},{"d":"2021-11-24","o":18.29,"h":19.07,"l":18.27,"c":18.97,"v":3269900},{"d":"2021-11-26","o":17.56,"h":18.54,"l":17.46,"c":18.39,"v":6180300},{"d":"2021-11-29","o":18.55,"h":18.91,"l":17.93,"c":18.57,"v":5667200},{"d":"2021-11-30","o":18.23,"h":18.37,"l":16.99,"c":17.56,"v":8907600},{"d":"2021-12-01","o":17.92,"h":18.1,"l":15.8,"c":15.83,"v":10965400},{"d":"2021-12-02","o":15.81,"h":16.78,"l":15.58,"c":16.37,"v":8836400},{"d":"2021-12-03","o":16.88,"h":17.01,"l":15.79,"c":16.31,"v":6760700},{"d":"2021-12-06","o":16,"h":16.69,"l":15.38,"c":16.32,"v":6919400},{"d":"2021-12-07","o":16.79,"h":17.42,"l":16.69,"c":17.04,"v":7082200},{"d":"2021-12-08","o":17.39,"h":17.61,"l":17.17,"c":17.22,"v":4969100},{"d":"2021-12-09","o":17.25,"h":17.49,"l":16.89,"c":17.24,"v":5498400},{"d":"2021-12-10","o":17.49,"h":17.67,"l":16.81,"c":17.41,"v":5457100},{"d":"2021-12-13","o":17.22,"h":17.48,"l":16.56,"c":16.6,"v":5307500},{"d":"2021-12-14","o":16.4,"h":16.74,"l":16.25,"c":16.32,"v":3989500},{"d":"2021-12-15","o":16.42,"h":17.22,"l":16.27,"c":17.12,"v":8354800},{"d":"2021-12-16","o":17.36,"h":18.17,"l":17.36,"c":17.5,"v":6661900},{"d":"2021-12-17","o":17.21,"h":17.56,"l":16.93,"c":17.11,"v":8471200},{"d":"2021-12-20","o":16.74,"h":17.08,"l":16.19,"c":17.01,"v":5670900},{"d":"2021-12-21","o":17.35,"h":18.25,"l":17.21,"c":18.07,"v":6031000},{"d":"2021-12-22","o":18.27,"h":18.4,"l":17.77,"c":18.11,"v":4196000},{"d":"2021-12-23","o":18.11,"h":18.4,"l":17.95,"c":18.06,"v":3149500},{"d":"2021-12-27","o":18.16,"h":19.08,"l":17.86,"c":19.07,"v":3724800},{"d":"2021-12-28","o":19.07,"h":19.27,"l":18.61,"c":18.77,"v":3499400},{"d":"2021-12-29","o":18.85,"h":19.1,"l":18.58,"c":18.71,"v":3883000},{"d":"2021-12-30","o":18.72,"h":18.87,"l":17.76,"c":17.8,"v":4034700},{"d":"2021-12-31","o":17.85,"h":17.86,"l":17.3,"c":17.5,"v":4864500},{"d":"2022-01-03","o":17.33,"h":18.03,"l":17.25,"c":17.73,"v":5511600},{"d":"2022-01-04","o":17.74,"h":18.54,"l":17.72,"c":18.07,"v":6771200},{"d":"2022-01-05","o":18.28,"h":18.75,"l":17.26,"c":17.32,"v":8219900},{"d":"2022-01-06","o":17.89,"h":18.46,"l":17.33,"c":18.28,"v":6726300},{"d":"2022-01-07","o":18.36,"h":18.82,"l":18.18,"c":18.44,"v":4932100},{"d":"2022-01-10","o":19.13,"h":19.5,"l":18.52,"c":19.26,"v":8133700},{"d":"2022-01-11","o":19.1,"h":19.53,"l":18.41,"c":19.34,"v":9323000},{"d":"2022-01-12","o":19.67,"h":20.9,"l":19.54,"c":20.76,"v":10344500},{"d":"2022-01-13","o":20.27,"h":20.74,"l":19.84,"c":19.94,"v":6166400},{"d":"2022-01-14","o":19.75,"h":20.14,"l":19.65,"c":20.03,"v":5302400},{"d":"2022-01-18","o":20.28,"h":20.39,"l":19.2,"c":19.22,"v":7605500},{"d":"2022-01-19","o":19.2,"h":19.41,"l":18.69,"c":18.74,"v":5606800},{"d":"2022-01-20","o":18.44,"h":18.86,"l":17.45,"c":17.47,"v":8458600},{"d":"2022-01-21","o":17.46,"h":17.65,"l":16.79,"c":16.97,"v":10950800},{"d":"2022-01-24","o":16.5,"h":17.64,"l":15.98,"c":17.61,"v":11229400},{"d":"2022-01-25","o":17.17,"h":18.43,"l":16.97,"c":18.23,"v":8387400},{"d":"2022-01-26","o":18.83,"h":19.4,"l":18.17,"c":18.39,"v":7905600},{"d":"2022-01-27","o":18.99,"h":19.03,"l":17.61,"c":18.53,"v":11618000},{"d":"2022-01-28","o":19.04,"h":19.83,"l":18.62,"c":19.62,"v":10397100},{"d":"2022-01-31","o":19.6,"h":19.9,"l":19.12,"c":19.53,"v":8361500},{"d":"2022-02-01","o":19.37,"h":20.79,"l":19.11,"c":20.09,"v":13239900},{"d":"2022-02-02","o":20.57,"h":22.03,"l":20.15,"c":21.91,"v":14177200},{"d":"2022-02-03","o":20.82,"h":21.59,"l":20.76,"c":20.89,"v":8430000},{"d":"2022-02-04","o":20.87,"h":21.69,"l":20.66,"c":20.94,"v":7451700},{"d":"2022-02-07","o":20.63,"h":20.9,"l":20.08,"c":20.43,"v":6761300},{"d":"2022-02-08","o":20.43,"h":20.43,"l":19.52,"c":19.71,"v":7819600},{"d":"2022-02-09","o":19.46,"h":19.75,"l":19.13,"c":19.31,"v":7766700},{"d":"2022-02-10","o":19.01,"h":20.15,"l":18.94,"c":19.51,"v":10098100},{"d":"2022-02-11","o":19.55,"h":20.28,"l":19.4,"c":20.16,"v":7688700},{"d":"2022-02-14","o":20.21,"h":20.56,"l":19.81,"c":20.14,"v":8419000},{"d":"2022-02-15","o":19.82,"h":20.46,"l":19.52,"c":20.45,"v":7912800},{"d":"2022-02-16","o":20.77,"h":21.25,"l":19.88,"c":20.22,"v":9253200},{"d":"2022-02-17","o":20.32,"h":21.31,"l":19.38,"c":20.75,"v":13279700},{"d":"2022-02-18","o":20.52,"h":22.36,"l":20.4,"c":21.68,"v":11789900},{"d":"2022-02-22","o":22.5,"h":22.64,"l":20.24,"c":20.37,"v":11077100},{"d":"2022-02-23","o":20.62,"h":22.43,"l":20.55,"c":22.02,"v":11154700},{"d":"2022-02-24","o":22.42,"h":22.82,"l":21.68,"c":22.53,"v":14194900},{"d":"2022-02-25","o":22.43,"h":22.66,"l":21.92,"c":22.65,"v":7639000},{"d":"2022-02-28","o":22.72,"h":23.13,"l":22.34,"c":22.93,"v":10309500},{"d":"2022-03-01","o":23.4,"h":24.19,"l":23.24,"c":23.89,"v":11125200},{"d":"2022-03-02","o":24.35,"h":24.71,"l":23.95,"c":24.34,"v":8748900},{"d":"2022-03-03","o":24.03,"h":24.49,"l":23.66,"c":23.98,"v":6894600},{"d":"2022-03-04","o":24.25,"h":25.53,"l":24.06,"c":25.42,"v":9432500},{"d":"2022-03-07","o":25.54,"h":27.13,"l":25.13,"c":26.25,"v":12887100},{"d":"2022-03-08","o":26.59,"h":26.99,"l":25.55,"c":26.05,"v":11590300},{"d":"2022-03-09","o":25.1,"h":26.41,"l":24.71,"c":26.32,"v":10650000},{"d":"2022-03-10","o":26.47,"h":26.97,"l":26.1,"c":26.58,"v":9173500},{"d":"2022-03-11","o":26.04,"h":27.31,"l":25.95,"c":26.67,"v":7296300},{"d":"2022-03-14","o":26.03,"h":26.2,"l":24.85,"c":25.34,"v":11104100},{"d":"2022-03-15","o":24.45,"h":25.31,"l":24.25,"c":25.13,"v":7677500},{"d":"2022-03-16","o":25.2,"h":25.39,"l":24.47,"c":25.11,"v":6602200},{"d":"2022-03-17","o":25.78,"h":26.1,"l":25.42,"c":25.69,"v":7221800},{"d":"2022-03-18","o":26,"h":26.18,"l":25.45,"c":25.6,"v":9366400},{"d":"2022-03-21","o":26.25,"h":27.07,"l":26.04,"c":26.49,"v":7093000},{"d":"2022-03-22","o":26.73,"h":27.15,"l":26.04,"c":27.14,"v":8239400},{"d":"2022-03-23","o":27.42,"h":28.72,"l":27.13,"c":28.64,"v":9488800},{"d":"2022-03-24","o":28.65,"h":29.75,"l":28.39,"c":29.02,"v":7145700},{"d":"2022-03-25","o":29.02,"h":31.27,"l":28.98,"c":31.24,"v":9752700},{"d":"2022-03-28","o":30.41,"h":31.28,"l":30.2,"c":31.07,"v":6463800},{"d":"2022-03-29","o":29.79,"h":30.95,"l":29.3,"c":30.87,"v":7718500},{"d":"2022-03-30","o":31.58,"h":31.85,"l":30.38,"c":30.49,"v":5859600},{"d":"2022-03-31","o":30.61,"h":31.7,"l":30.46,"c":30.53,"v":8123000},{"d":"2022-04-01","o":30.37,"h":31.58,"l":30.36,"c":31.07,"v":5057300},{"d":"2022-04-04","o":31.49,"h":31.84,"l":30.57,"c":31.08,"v":4464400},{"d":"2022-04-05","o":31.65,"h":32.35,"l":30.4,"c":30.42,"v":6226900},{"d":"2022-04-06","o":30.93,"h":32.62,"l":30.67,"c":31.62,"v":8693100},{"d":"2022-04-07","o":32.01,"h":32.33,"l":30.6,"c":31.52,"v":7009800},{"d":"2022-04-08","o":31.93,"h":33.52,"l":31.91,"c":33.14,"v":6962600},{"d":"2022-04-11","o":33.14,"h":33.23,"l":32.38,"c":32.77,"v":5911900},{"d":"2022-04-12","o":33.38,"h":34.22,"l":33.11,"c":33.23,"v":6947500},{"d":"2022-04-13","o":33.92,"h":34.75,"l":33.48,"c":34.62,"v":6609200},{"d":"2022-04-14","o":34.6,"h":35.86,"l":34.28,"c":35.28,"v":6056800},{"d":"2022-04-18","o":35.77,"h":37.34,"l":35.66,"c":36.28,"v":8306800},{"d":"2022-04-19","o":35.75,"h":35.99,"l":34.64,"c":35.61,"v":7818200},{"d":"2022-04-20","o":36.24,"h":36.77,"l":35.22,"c":36.39,"v":5874800},{"d":"2022-04-21","o":36.8,"h":37,"l":34.1,"c":34.31,"v":6637600},{"d":"2022-04-22","o":34.11,"h":34.87,"l":32.54,"c":32.86,"v":6657700},{"d":"2022-04-25","o":31.82,"h":32.75,"l":30.85,"c":32.48,"v":9739900},{"d":"2022-04-26","o":32.8,"h":33.75,"l":32.3,"c":32.57,"v":8479700},{"d":"2022-04-27","o":32.92,"h":33.91,"l":31.9,"c":33.51,"v":8372400},{"d":"2022-04-28","o":34,"h":36.92,"l":32.22,"c":35.87,"v":17313600},{"d":"2022-04-29","o":35.75,"h":36.61,"l":34.67,"c":35.2,"v":9098300},{"d":"2022-05-02","o":34.8,"h":35.73,"l":33.64,"c":35.16,"v":9566100},{"d":"2022-05-03","o":35.52,"h":38.25,"l":35.51,"c":37.24,"v":10194600},{"d":"2022-05-04","o":38.07,"h":38.95,"l":37.17,"c":38.66,"v":9306800},{"d":"2022-05-05","o":38.93,"h":39.24,"l":35.59,"c":37.7,"v":8103900},{"d":"2022-05-06","o":37.8,"h":38.14,"l":36.21,"c":36.99,"v":7016200},{"d":"2022-05-09","o":36.01,"h":36.03,"l":32.38,"c":32.84,"v":11522300},{"d":"2022-05-10","o":32.81,"h":33.65,"l":30.94,"c":32.71,"v":10861200},{"d":"2022-05-11","o":33.22,"h":34.9,"l":32.95,"c":33.06,"v":9150800},{"d":"2022-05-12","o":32.54,"h":33.33,"l":31.32,"c":32.18,"v":8187600},{"d":"2022-05-13","o":32.68,"h":33.15,"l":32.17,"c":32.28,"v":7122700},{"d":"2022-05-16","o":33,"h":34.83,"l":32.9,"c":33.94,"v":7037300},{"d":"2022-05-17","o":34.5,"h":36.82,"l":34.18,"c":36.27,"v":9057800},{"d":"2022-05-18","o":36.3,"h":36.36,"l":34.01,"c":34.8,"v":12952800},{"d":"2022-05-19","o":33.92,"h":36.22,"l":33.49,"c":35.17,"v":8987100},{"d":"2022-05-20","o":35.26,"h":35.91,"l":34.16,"c":35.28,"v":7776600},{"d":"2022-05-23","o":35.53,"h":39.5,"l":35.53,"c":39.37,"v":12472100},{"d":"2022-05-24","o":38.62,"h":40.12,"l":38.22,"c":40.05,"v":11218400},{"d":"2022-05-25","o":40.51,"h":41.81,"l":40.17,"c":41.69,"v":9090600},{"d":"2022-05-26","o":41.89,"h":44.5,"l":41.78,"c":42.96,"v":9237900},{"d":"2022-05-27","o":42.4,"h":44.78,"l":42.04,"c":44.74,"v":6300200},{"d":"2022-05-31","o":45.5,"h":46.68,"l":42.32,"c":42.88,"v":9234100},{"d":"2022-06-01","o":43.72,"h":45.22,"l":43.15,"c":44.49,"v":5892400},{"d":"2022-06-02","o":44.37,"h":45.42,"l":44.04,"c":45.09,"v":6245100},{"d":"2022-06-03","o":45.23,"h":45.51,"l":44.17,"c":44.96,"v":4445100},{"d":"2022-06-06","o":45.7,"h":46.4,"l":44.93,"c":46.23,"v":6210000},{"d":"2022-06-07","o":45.93,"h":48.52,"l":45.57,"c":48.31,"v":6090000},{"d":"2022-06-08","o":48.58,"h":48.8,"l":45.84,"c":46.93,"v":7943300},{"d":"2022-06-09","o":46.03,"h":46.85,"l":44.85,"c":46.02,"v":6391300},{"d":"2022-06-10","o":45.09,"h":45.96,"l":43.65,"c":45.08,"v":6668000},{"d":"2022-06-13","o":43.3,"h":43.96,"l":41.37,"c":42.59,"v":7084500},{"d":"2022-06-14","o":42.88,"h":43.16,"l":36.8,"c":38.04,"v":16997500},{"d":"2022-06-15","o":38.65,"h":40.01,"l":37.74,"c":38.95,"v":8625800},{"d":"2022-06-16","o":38.5,"h":39.62,"l":36.24,"c":36.92,"v":9981500},{"d":"2022-06-17","o":36.65,"h":36.89,"l":32.81,"c":34.38,"v":17147600},{"d":"2022-06-21","o":35.01,"h":35.45,"l":33.74,"c":34.71,"v":8999200},{"d":"2022-06-22","o":32.92,"h":34.13,"l":32.24,"c":33.4,"v":7212800},{"d":"2022-06-23","o":33.49,"h":33.8,"l":29.87,"c":30.74,"v":12320700},{"d":"2022-06-24","o":31.14,"h":33.07,"l":30.55,"c":32.27,"v":41902200},{"d":"2022-06-27","o":32.63,"h":34.84,"l":31.93,"c":34.05,"v":8494500},{"d":"2022-06-28","o":34.99,"h":35.49,"l":33.81,"c":34.89,"v":6767200},{"d":"2022-06-29","o":35.36,"h":35.76,"l":33.2,"c":33.48,"v":6381700},{"d":"2022-06-30","o":32.69,"h":33.53,"l":29.5,"c":30.65,"v":11383400},{"d":"2022-07-01","o":31.08,"h":31.46,"l":29.97,"c":30.74,"v":9526300},{"d":"2022-07-05","o":30.52,"h":30.85,"l":28.27,"c":29.23,"v":11125900},{"d":"2022-07-06","o":28.89,"h":29.88,"l":27.58,"c":28.83,"v":10130900},{"d":"2022-07-07","o":29.76,"h":32.35,"l":29.76,"c":31.79,"v":8603200},{"d":"2022-07-08","o":32.14,"h":32.15,"l":30.71,"c":31,"v":6471500},{"d":"2022-07-11","o":31.89,"h":32.83,"l":30.87,"c":31.37,"v":6432600},{"d":"2022-07-12","o":30.05,"h":31.2,"l":29.76,"c":30.66,"v":4723500},{"d":"2022-07-13","o":30.26,"h":33.72,"l":30.26,"c":32.99,"v":8530300},{"d":"2022-07-14","o":31.58,"h":32.14,"l":30.63,"c":31.82,"v":8462100},{"d":"2022-07-15","o":32.29,"h":32.79,"l":31.33,"c":32.69,"v":6117700},{"d":"2022-07-18","o":33.7,"h":35.03,"l":33.47,"c":33.64,"v":7603800},{"d":"2022-07-19","o":33.27,"h":34.96,"l":33.2,"c":34.88,"v":5144800},{"d":"2022-07-20","o":34.49,"h":36.91,"l":34.28,"c":36.7,"v":5901800},{"d":"2022-07-21","o":35.55,"h":36.83,"l":34.72,"c":36.83,"v":6005300},{"d":"2022-07-22","o":37.09,"h":37.92,"l":36.53,"c":36.74,"v":5903100},{"d":"2022-07-25","o":37.5,"h":39.21,"l":36.79,"c":39.17,"v":6149600},{"d":"2022-07-26","o":40.08,"h":40.36,"l":38.52,"c":39.34,"v":7792800},{"d":"2022-07-27","o":39.44,"h":40.35,"l":38.45,"c":39.89,"v":6586500},{"d":"2022-07-28","o":40.02,"h":40.15,"l":37.52,"c":38.58,"v":9106700},{"d":"2022-07-29","o":39.54,"h":40.95,"l":39.08,"c":39.64,"v":5841100},{"d":"2022-08-01","o":38.56,"h":39.52,"l":37.95,"c":39.29,"v":5576800},{"d":"2022-08-02","o":39.26,"h":39.9,"l":37.54,"c":37.68,"v":5438800},{"d":"2022-08-03","o":38.05,"h":38.52,"l":36.09,"c":37.9,"v":7426800},{"d":"2022-08-04","o":37.35,"h":38.27,"l":35.53,"c":35.75,"v":6853900},{"d":"2022-08-05","o":35,"h":38,"l":34.96,"c":36.67,"v":5192100},{"d":"2022-08-08","o":36.27,"h":37.18,"l":35.42,"c":36.02,"v":5663400},{"d":"2022-08-09","o":36.98,"h":38.06,"l":36.8,"c":37.35,"v":5350000},{"d":"2022-08-10","o":37.27,"h":38.17,"l":36.3,"c":37.8,"v":5717600},{"d":"2022-08-11","o":38.77,"h":40.6,"l":38.53,"c":40.31,"v":6817400},{"d":"2022-08-12","o":40.29,"h":40.46,"l":39.67,"c":40.26,"v":3018300},{"d":"2022-08-15","o":38.37,"h":39.19,"l":37.21,"c":38.92,"v":6366500},{"d":"2022-08-16","o":40.86,"h":42.16,"l":39.8,"c":40.55,"v":8275000},{"d":"2022-08-17","o":41.26,"h":41.98,"l":39.59,"c":40.24,"v":7352600},{"d":"2022-08-18","o":40.77,"h":42.47,"l":40.6,"c":42.43,"v":7857200},{"d":"2022-08-19","o":41.97,"h":43.19,"l":41.75,"c":41.87,"v":5308200},{"d":"2022-08-22","o":42.63,"h":44.08,"l":41.75,"c":43.26,"v":7372500},{"d":"2022-08-23","o":44.08,"h":45.33,"l":41.85,"c":42.23,"v":9910300},{"d":"2022-08-24","o":42.32,"h":43.36,"l":41.75,"c":43.09,"v":5513000},{"d":"2022-08-25","o":43.28,"h":43.28,"l":41.87,"c":42.41,"v":5082800},{"d":"2022-08-26","o":42.55,"h":43.99,"l":42.25,"c":42.25,"v":4457800},{"d":"2022-08-29","o":41.54,"h":43.26,"l":41.43,"c":42.04,"v":5564300},{"d":"2022-08-30","o":41,"h":41,"l":38.47,"c":38.63,"v":10102000},{"d":"2022-08-31","o":37.43,"h":40.61,"l":37.39,"c":40.08,"v":7685300},{"d":"2022-09-01","o":39.51,"h":39.93,"l":38.74,"c":38.87,"v":4688800},{"d":"2022-09-02","o":39.66,"h":39.94,"l":38.52,"c":39.52,"v":5541200},{"d":"2022-09-06","o":39.07,"h":39.77,"l":38.02,"c":38.03,"v":5866300},{"d":"2022-09-07","o":37.25,"h":38.31,"l":36.81,"c":37.9,"v":5916400},{"d":"2022-09-08","o":38.17,"h":39.45,"l":37.55,"c":39.28,"v":4960100},{"d":"2022-09-09","o":40.06,"h":40.47,"l":39.49,"c":40.08,"v":3989700},{"d":"2022-09-12","o":40.5,"h":41.35,"l":39.56,"c":41.3,"v":4956300},{"d":"2022-09-13","o":40.48,"h":41.39,"l":39.7,"c":39.86,"v":4450200},{"d":"2022-09-14","o":41.01,"h":42.39,"l":40.81,"c":41.87,"v":7991100},{"d":"2022-09-15","o":40.5,"h":41.2,"l":39.66,"c":39.76,"v":5435100},{"d":"2022-09-16","o":39.27,"h":39.28,"l":36.57,"c":37.55,"v":9789000},{"d":"2022-09-19","o":36.3,"h":37.79,"l":36.3,"c":37.52,"v":4516200},{"d":"2022-09-20","o":37.32,"h":37.64,"l":36.55,"c":37.21,"v":3883100},{"d":"2022-09-21","o":38.24,"h":38.36,"l":35.79,"c":35.83,"v":5486000},{"d":"2022-09-22","o":36.37,"h":36.44,"l":33.1,"c":33.59,"v":11580800},{"d":"2022-09-23","o":32.01,"h":32.34,"l":30.09,"c":30.73,"v":11636200},{"d":"2022-09-26","o":30.34,"h":30.74,"l":29.23,"c":29.3,"v":7640100},{"d":"2022-09-27","o":29.93,"h":30.73,"l":29.22,"c":29.53,"v":6569300},{"d":"2022-09-28","o":29.72,"h":31.17,"l":29.27,"c":30.77,"v":8059500},{"d":"2022-09-29","o":30.22,"h":30.52,"l":28.99,"c":30.33,"v":6663700},{"d":"2022-09-30","o":29.75,"h":31.04,"l":29.75,"c":30.53,"v":6294200},{"d":"2022-10-03","o":30.6,"h":31.66,"l":30.34,"c":31.09,"v":11496400},{"d":"2022-10-04","o":31.99,"h":33.35,"l":31.71,"c":33.17,"v":7088900},{"d":"2022-10-05","o":32.86,"h":34.18,"l":31.75,"c":33.64,"v":4756300},{"d":"2022-10-06","o":33.41,"h":34.21,"l":32.33,"c":32.34,"v":4609300},{"d":"2022-10-07","o":32.29,"h":33.41,"l":31.85,"c":32.32,"v":4246900},{"d":"2022-10-10","o":32.75,"h":34.11,"l":32.51,"c":33.14,"v":8413800},{"d":"2022-10-11","o":32.64,"h":34.84,"l":32.36,"c":33.65,"v":7106900},{"d":"2022-10-12","o":33.65,"h":34.93,"l":33.4,"c":34.32,"v":5059000},{"d":"2022-10-13","o":33.66,"h":35.97,"l":33.57,"c":35.76,"v":5240900},{"d":"2022-10-14","o":35.17,"h":36.09,"l":33.71,"c":34.01,"v":6759000},{"d":"2022-10-17","o":33.79,"h":34.49,"l":32.76,"c":33.93,"v":7866000},{"d":"2022-10-18","o":35.55,"h":36.87,"l":35.21,"c":35.8,"v":19956200},{"d":"2022-10-19","o":35.46,"h":36.83,"l":35.43,"c":36.8,"v":50900200},{"d":"2022-10-20","o":36.86,"h":37.09,"l":34.82,"c":34.97,"v":10000300},{"d":"2022-10-21","o":34.27,"h":34.31,"l":32.02,"c":33.47,"v":12941400},{"d":"2022-10-24","o":33.55,"h":33.9,"l":32.65,"c":33.09,"v":6893700},{"d":"2022-10-25","o":33.21,"h":35.7,"l":32.74,"c":35.37,"v":6828900},{"d":"2022-10-26","o":35.31,"h":36.21,"l":35.13,"c":35.47,"v":7688300},{"d":"2022-10-27","o":35.32,"h":37.29,"l":34.61,"c":35.78,"v":14320000},{"d":"2022-10-28","o":35.85,"h":36.99,"l":34.2,"c":35.2,"v":7292700},{"d":"2022-10-31","o":36.13,"h":38.12,"l":35.85,"c":36.66,"v":9058600},{"d":"2022-11-01","o":37,"h":37.57,"l":35.68,"c":36.04,"v":5970200},{"d":"2022-11-02","o":36.47,"h":37.07,"l":35.27,"c":35.44,"v":6582000},{"d":"2022-11-03","o":35.1,"h":36.15,"l":34.54,"c":35.4,"v":5236500},{"d":"2022-11-04","o":36.33,"h":37.51,"l":35.91,"c":37.22,"v":5740600},{"d":"2022-11-07","o":38.56,"h":40.19,"l":38.45,"c":39.33,"v":6608900},{"d":"2022-11-08","o":38.27,"h":38.8,"l":37.23,"c":38.63,"v":6357700},{"d":"2022-11-09","o":37.65,"h":38.17,"l":35.64,"c":35.73,"v":6285000},{"d":"2022-11-10","o":36.75,"h":37.8,"l":35.92,"c":37.63,"v":4557200},{"d":"2022-11-11","o":38.12,"h":38.49,"l":36.7,"c":37.24,"v":7846600},{"d":"2022-11-14","o":38,"h":38.38,"l":36.1,"c":36.12,"v":6968200},{"d":"2022-11-15","o":36.21,"h":37.37,"l":35.67,"c":37.34,"v":4503500},{"d":"2022-11-16","o":36.42,"h":36.62,"l":35.07,"c":35.44,"v":5702400},{"d":"2022-11-17","o":35.13,"h":35.34,"l":34.63,"c":35.3,"v":5135200},{"d":"2022-11-18","o":34.25,"h":34.67,"l":33.52,"c":34.17,"v":6515600},{"d":"2022-11-21","o":33.8,"h":34.44,"l":33.27,"c":34.35,"v":6600500},{"d":"2022-11-22","o":34.79,"h":36.61,"l":34.79,"c":36.61,"v":5713700},{"d":"2022-11-23","o":37.68,"h":38.7,"l":37.07,"c":37.54,"v":7628100},{"d":"2022-11-25","o":37.5,"h":37.99,"l":37.05,"c":37.27,"v":1723600},{"d":"2022-11-28","o":36.07,"h":36.78,"l":35.82,"c":35.89,"v":4715300},{"d":"2022-11-29","o":36.37,"h":37.07,"l":36.1,"c":36.93,"v":4068600},{"d":"2022-11-30","o":37.01,"h":37.35,"l":35.66,"c":36.55,"v":4459600},{"d":"2022-12-01","o":37.25,"h":37.33,"l":35.17,"c":35.35,"v":4164400},{"d":"2022-12-02","o":34.88,"h":35.2,"l":34.2,"c":34.42,"v":5184400},{"d":"2022-12-05","o":33.92,"h":34.31,"l":31.31,"c":31.84,"v":8595500},{"d":"2022-12-06","o":31.7,"h":32.23,"l":30.72,"c":30.98,"v":5967500},{"d":"2022-12-07","o":31.09,"h":31.67,"l":30.88,"c":31.42,"v":6177900},{"d":"2022-12-08","o":32,"h":32.29,"l":30.94,"c":31.11,"v":10171500},{"d":"2022-12-09","o":31.54,"h":32.6,"l":31.44,"c":31.81,"v":5632000},{"d":"2022-12-12","o":32.93,"h":33.99,"l":32.78,"c":33.1,"v":5830900},{"d":"2022-12-13","o":34.2,"h":34.53,"l":33.67,"c":33.97,"v":6204400},{"d":"2022-12-14","o":33.91,"h":34.26,"l":33.38,"c":33.62,"v":5861200},{"d":"2022-12-15","o":33.4,"h":34.66,"l":33.3,"c":34.44,"v":4846400},{"d":"2022-12-16","o":33.5,"h":34.14,"l":32.99,"c":33.95,"v":11145100},{"d":"2022-12-19","o":33.39,"h":33.87,"l":32.81,"c":33.04,"v":5206200},{"d":"2022-12-20","o":32.37,"h":33.3,"l":32.29,"c":33.24,"v":4541100},{"d":"2022-12-21","o":34.19,"h":34.66,"l":33.4,"c":34.65,"v":4308200},{"d":"2022-12-22","o":34.26,"h":34.65,"l":31.81,"c":32.55,"v":5878800},{"d":"2022-12-23","o":32.65,"h":33.96,"l":32.23,"c":33.93,"v":3440700},{"d":"2022-12-27","o":34.1,"h":34.42,"l":33.69,"c":34.12,"v":2765400},{"d":"2022-12-28","o":33.38,"h":33.38,"l":30.77,"c":30.78,"v":8156000},{"d":"2022-12-29","o":30.5,"h":31.28,"l":30.34,"c":30.9,"v":5784200},{"d":"2022-12-30","o":30.57,"h":31.02,"l":30.21,"c":30.99,"v":5277600},{"d":"2023-01-03","o":29.95,"h":30.47,"l":28.23,"c":28.42,"v":10349500},{"d":"2023-01-04","o":28.07,"h":29.89,"l":28,"c":29.35,"v":5970500},{"d":"2023-01-05","o":28.82,"h":29.24,"l":27.63,"c":27.83,"v":8779300},{"d":"2023-01-06","o":27.9,"h":28.71,"l":27.81,"c":28.2,"v":6045200},{"d":"2023-01-09","o":29.32,"h":30.21,"l":28.96,"c":29.41,"v":5611800},{"d":"2023-01-10","o":28.95,"h":29.31,"l":28.42,"c":29,"v":3798500},{"d":"2023-01-11","o":29.23,"h":29.28,"l":28.12,"c":28.76,"v":7070800},{"d":"2023-01-12","o":29.38,"h":30.35,"l":29.2,"c":29.95,"v":5656400},{"d":"2023-01-13","o":29.56,"h":29.75,"l":28.96,"c":29.74,"v":5829300},{"d":"2023-01-17","o":30.65,"h":30.83,"l":29.98,"c":30.11,"v":5548300},{"d":"2023-01-18","o":29.7,"h":30.35,"l":28.73,"c":28.74,"v":6042800},{"d":"2023-01-19","o":28.73,"h":29.38,"l":28.34,"c":29.1,"v":5172400},{"d":"2023-01-20","o":29.3,"h":29.81,"l":28.95,"c":29.4,"v":5632800},{"d":"2023-01-23","o":29.84,"h":30.6,"l":29.4,"c":30.52,"v":4499400},{"d":"2023-01-24","o":30.55,"h":30.55,"l":29.44,"c":30.04,"v":4777700},{"d":"2023-01-25","o":29.53,"h":29.73,"l":28.71,"c":29.26,"v":3565100},{"d":"2023-01-26","o":29,"h":29.3,"l":27.92,"c":29.18,"v":6393800},{"d":"2023-01-27","o":29.41,"h":30.25,"l":29.07,"c":29.28,"v":3849600},{"d":"2023-01-30","o":28.5,"h":28.99,"l":28.16,"c":28.18,"v":5308200},{"d":"2023-01-31","o":28.33,"h":28.86,"l":28.03,"c":28.84,"v":4303100},{"d":"2023-02-01","o":28.35,"h":28.65,"l":27.31,"c":27.92,"v":7017400},{"d":"2023-02-02","o":28.08,"h":29.02,"l":27.58,"c":28.15,"v":6623800},{"d":"2023-02-03","o":28.1,"h":28.59,"l":27.45,"c":27.48,"v":6235500},{"d":"2023-02-06","o":27.4,"h":27.62,"l":25.87,"c":26.39,"v":9993200},{"d":"2023-02-07","o":26.8,"h":27.37,"l":26.38,"c":27.19,"v":6902900},{"d":"2023-02-08","o":27.16,"h":27.28,"l":26.13,"c":26.63,"v":5306700},{"d":"2023-02-09","o":26.78,"h":27.65,"l":26.65,"c":26.83,"v":7135500},{"d":"2023-02-10","o":27.42,"h":28.36,"l":27.28,"c":28.33,"v":6009200},{"d":"2023-02-13","o":27.85,"h":28.24,"l":27.51,"c":28.02,"v":4952700},{"d":"2023-02-14","o":28.07,"h":28.89,"l":27.84,"c":28.42,"v":5115500},{"d":"2023-02-15","o":27.86,"h":28.3,"l":27.23,"c":27.91,"v":5943200},{"d":"2023-02-16","o":27.87,"h":28.65,"l":27.36,"c":27.54,"v":5560400},{"d":"2023-02-17","o":26.83,"h":26.83,"l":25.12,"c":25.23,"v":8650800},{"d":"2023-02-21","o":25,"h":25.15,"l":24.09,"c":24.18,"v":8672700},{"d":"2023-02-22","o":24.23,"h":25.46,"l":24.09,"c":24.9,"v":6771200},{"d":"2023-02-23","o":25.63,"h":25.95,"l":25.04,"c":25.46,"v":6833900},{"d":"2023-02-24","o":25.56,"h":27.63,"l":25.4,"c":27.51,"v":11626200},{"d":"2023-02-27","o":27.58,"h":27.58,"l":26.75,"c":26.9,"v":7086000},{"d":"2023-02-28","o":27.1,"h":27.22,"l":26.04,"c":26.2,"v":7180100},{"d":"2023-03-01","o":26.04,"h":26.98,"l":25.82,"c":26.47,"v":4731500},{"d":"2023-03-02","o":26.14,"h":26.71,"l":25.88,"c":26.44,"v":3858600},{"d":"2023-03-03","o":26.68,"h":27.59,"l":26.29,"c":27.3,"v":5516200},{"d":"2023-03-06","o":26.39,"h":26.63,"l":25.84,"c":26.17,"v":6146200},{"d":"2023-03-07","o":26.16,"h":26.45,"l":25.87,"c":25.96,"v":5243900},{"d":"2023-03-08","o":25.71,"h":26.05,"l":24.74,"c":25.14,"v":7958500},{"d":"2023-03-09","o":25.22,"h":25.51,"l":24.17,"c":24.23,"v":4863200},{"d":"2023-03-10","o":24,"h":24.49,"l":23.21,"c":23.4,"v":6703000},{"d":"2023-03-13","o":22.8,"h":23.91,"l":22.6,"c":23.03,"v":5936500},{"d":"2023-03-14","o":23.02,"h":23.71,"l":22.59,"c":23.14,"v":5253500},{"d":"2023-03-15","o":22.01,"h":22.6,"l":21.37,"c":22.01,"v":7967600},{"d":"2023-03-16","o":21.79,"h":22.5,"l":21.61,"c":22.38,"v":5727600},{"d":"2023-03-17","o":22.24,"h":22.35,"l":21.47,"c":21.69,"v":13622100},{"d":"2023-03-20","o":21.85,"h":22.56,"l":21.81,"c":22.21,"v":5096300},{"d":"2023-03-21","o":22.44,"h":22.96,"l":22.37,"c":22.79,"v":5006000},{"d":"2023-03-22","o":22.47,"h":22.51,"l":21.43,"c":21.46,"v":6558800},{"d":"2023-03-23","o":21.63,"h":22.12,"l":20.65,"c":21.01,"v":5693700},{"d":"2023-03-24","o":20.86,"h":21.87,"l":20.71,"c":21.72,"v":4397200},{"d":"2023-03-27","o":21.63,"h":22.29,"l":21.2,"c":22.11,"v":5743300},{"d":"2023-03-28","o":21.97,"h":22.58,"l":21.78,"c":22.2,"v":3670200},{"d":"2023-03-29","o":22.57,"h":22.64,"l":22.25,"c":22.57,"v":4064200},{"d":"2023-03-30","o":22.77,"h":22.84,"l":22.25,"c":22.56,"v":4165600},{"d":"2023-03-31","o":22.9,"h":23.37,"l":22.76,"c":23.09,"v":4585100},{"d":"2023-04-03","o":23.61,"h":23.92,"l":23.11,"c":23.68,"v":6236500},{"d":"2023-04-04","o":23.76,"h":23.99,"l":23.09,"c":23.9,"v":5064500},{"d":"2023-04-05","o":24.08,"h":24.19,"l":23.27,"c":24,"v":5352100},{"d":"2023-04-06","o":23.84,"h":23.99,"l":23.35,"c":23.48,"v":4199800},{"d":"2023-04-10","o":24,"h":24.6,"l":23.84,"c":24.11,"v":5697200},{"d":"2023-04-11","o":23.9,"h":24.37,"l":23.56,"c":24.33,"v":4266000},{"d":"2023-04-12","o":24.42,"h":24.64,"l":23.87,"c":23.88,"v":3358500},{"d":"2023-04-13","o":23.84,"h":24.09,"l":23.65,"c":23.78,"v":3070900},{"d":"2023-04-14","o":23.81,"h":24,"l":23.61,"c":23.89,"v":3327200},{"d":"2023-04-17","o":24.32,"h":24.43,"l":23.46,"c":23.56,"v":3992500},{"d":"2023-04-18","o":23.45,"h":23.77,"l":23.23,"c":23.64,"v":3407000},{"d":"2023-04-19","o":22.99,"h":23.31,"l":22.69,"c":23.18,"v":4169100},{"d":"2023-04-20","o":22.94,"h":23.18,"l":22.59,"c":22.73,"v":3825100},{"d":"2023-04-21","o":22.71,"h":22.87,"l":22.31,"c":22.51,"v":4927100},{"d":"2023-04-24","o":22.35,"h":23.03,"l":22.19,"c":22.94,"v":4274600},{"d":"2023-04-25","o":22.55,"h":22.65,"l":21.85,"c":22.1,"v":4458500},{"d":"2023-04-26","o":21.89,"h":22.33,"l":21.55,"c":21.81,"v":6578700},{"d":"2023-04-27","o":21.68,"h":21.95,"l":20.92,"c":21.83,"v":10548100},{"d":"2023-04-28","o":22.03,"h":23.31,"l":21.92,"c":22.99,"v":8821700},{"d":"2023-05-01","o":22.6,"h":22.83,"l":21.78,"c":22.04,"v":6396200},{"d":"2023-05-02","o":21.55,"h":21.72,"l":20.71,"c":21.11,"v":7460400},{"d":"2023-05-03","o":20.74,"h":21.14,"l":20.45,"c":20.57,"v":5317000},{"d":"2023-05-04","o":20.55,"h":20.9,"l":20.06,"c":20.1,"v":4577800},{"d":"2023-05-05","o":20.68,"h":21.44,"l":20.57,"c":21.1,"v":5401500},{"d":"2023-05-08","o":21.69,"h":21.8,"l":20.91,"c":20.91,"v":4269100},{"d":"2023-05-09","o":20.77,"h":21.38,"l":20.67,"c":21.1,"v":4379700},{"d":"2023-05-10","o":21.33,"h":21.33,"l":20.73,"c":21.03,"v":4180800},{"d":"2023-05-11","o":20.7,"h":20.98,"l":20.51,"c":20.92,"v":3518800},{"d":"2023-05-12","o":21.11,"h":21.81,"l":20.71,"c":21.7,"v":5536300},{"d":"2023-05-15","o":22.1,"h":22.98,"l":22.1,"c":22.52,"v":7498000},{"d":"2023-05-16","o":22.5,"h":22.82,"l":22,"c":22.02,"v":5194800},{"d":"2023-05-17","o":22.18,"h":22.27,"l":21.59,"c":21.84,"v":6272500},{"d":"2023-05-18","o":21.8,"h":23.76,"l":21.74,"c":23.71,"v":8601500},{"d":"2023-05-19","o":24.18,"h":24.59,"l":23.45,"c":23.7,"v":8647300},{"d":"2023-05-22","o":23.2,"h":24.03,"l":23.08,"c":23.8,"v":5375400},{"d":"2023-05-23","o":24.09,"h":24.15,"l":23.46,"c":23.5,"v":4065000},{"d":"2023-05-24","o":23.51,"h":23.56,"l":23.03,"c":23.34,"v":4196700},{"d":"2023-05-25","o":22.76,"h":23.06,"l":22.39,"c":22.54,"v":4723800},{"d":"2023-05-26","o":22.56,"h":22.56,"l":21.55,"c":21.67,"v":5768300},{"d":"2023-05-30","o":21.05,"h":21.13,"l":19.91,"c":20.59,"v":9821100},{"d":"2023-05-31","o":20.58,"h":20.77,"l":20.13,"c":20.41,"v":5155300},{"d":"2023-06-01","o":20.32,"h":20.74,"l":20.02,"c":20.16,"v":4480300},{"d":"2023-06-02","o":20.68,"h":21.65,"l":20.5,"c":21.32,"v":4850200},{"d":"2023-06-05","o":21.99,"h":22,"l":20.69,"c":20.73,"v":4706900},{"d":"2023-06-06","o":20.5,"h":21.42,"l":20.4,"c":20.98,"v":4796400},{"d":"2023-06-07","o":21.2,"h":22.37,"l":21.15,"c":22.22,"v":5633700},{"d":"2023-06-08","o":22.07,"h":22.15,"l":21.15,"c":21.9,"v":6506300},{"d":"2023-06-09","o":21.7,"h":21.9,"l":21.19,"c":21.31,"v":5661800},{"d":"2023-06-12","o":21.04,"h":21.25,"l":20.55,"c":20.71,"v":4961100},{"d":"2023-06-13","o":21.13,"h":21.69,"l":21.03,"c":21.33,"v":5462000},{"d":"2023-06-14","o":21.58,"h":21.67,"l":20.51,"c":20.67,"v":6282300},{"d":"2023-06-15","o":20.75,"h":22.37,"l":20.75,"c":21.76,"v":7358600},{"d":"2023-06-16","o":21.97,"h":22.78,"l":21.77,"c":22.46,"v":12428100},{"d":"2023-06-20","o":22.35,"h":22.41,"l":21.44,"c":21.55,"v":4889100},{"d":"2023-06-21","o":21.53,"h":21.95,"l":21.43,"c":21.81,"v":3444800},{"d":"2023-06-22","o":21.68,"h":22.04,"l":21.47,"c":21.78,"v":4433400},{"d":"2023-06-23","o":21.25,"h":21.62,"l":20.99,"c":21.26,"v":9544500},{"d":"2023-06-26","o":21.49,"h":22.59,"l":21.42,"c":22.1,"v":6120800},{"d":"2023-06-27","o":21.63,"h":22.36,"l":21.21,"c":22.33,"v":9554900},{"d":"2023-06-28","o":22.62,"h":22.62,"l":21.87,"c":22.12,"v":5438400},{"d":"2023-06-29","o":22.23,"h":22.91,"l":21.99,"c":22.87,"v":5341400},{"d":"2023-06-30","o":23.01,"h":23.34,"l":22.58,"c":23.03,"v":5055500},{"d":"2023-07-03","o":22.92,"h":23.41,"l":22.85,"c":23.12,"v":2384200},{"d":"2023-07-05","o":23.3,"h":23.36,"l":22.91,"c":22.95,"v":3586000},{"d":"2023-07-06","o":22.65,"h":22.85,"l":21.5,"c":21.9,"v":4729800},{"d":"2023-07-07","o":21.77,"h":22.99,"l":21.77,"c":22.45,"v":6667900},{"d":"2023-07-10","o":22.34,"h":22.99,"l":22.28,"c":22.97,"v":5164700},{"d":"2023-07-11","o":23.19,"h":24.07,"l":22.92,"c":23.79,"v":5382600},{"d":"2023-07-12","o":23.76,"h":24.13,"l":23.66,"c":23.85,"v":4441900},{"d":"2023-07-13","o":23.97,"h":24.47,"l":23.51,"c":23.54,"v":5250800},{"d":"2023-07-14","o":23.38,"h":23.44,"l":22.51,"c":22.59,"v":4180900},{"d":"2023-07-17","o":22.46,"h":22.95,"l":22.21,"c":22.83,"v":3847900},{"d":"2023-07-18","o":22.95,"h":24.37,"l":22.73,"c":24.17,"v":6043400},{"d":"2023-07-19","o":24.34,"h":24.72,"l":23.95,"c":24.01,"v":4903900},{"d":"2023-07-20","o":24.42,"h":24.82,"l":24.26,"c":24.77,"v":4861600},{"d":"2023-07-21","o":24.77,"h":24.89,"l":24.17,"c":24.24,"v":4938400},{"d":"2023-07-24","o":24.3,"h":24.75,"l":24.24,"c":24.42,"v":5083800},{"d":"2023-07-25","o":24.4,"h":24.82,"l":24.12,"c":24.48,"v":4690200},{"d":"2023-07-26","o":24.09,"h":24.65,"l":23.82,"c":24.53,"v":6838400},{"d":"2023-07-27","o":25.38,"h":26.15,"l":24.9,"c":25.4,"v":11082800},{"d":"2023-07-28","o":25.96,"h":27.05,"l":25.79,"c":26.68,"v":6691200},{"d":"2023-07-31","o":26.72,"h":26.94,"l":26.35,"c":26.75,"v":6340000},{"d":"2023-08-01","o":26.36,"h":27.28,"l":26.16,"c":27.12,"v":6691000},{"d":"2023-08-02","o":26.72,"h":26.78,"l":26.08,"c":26.21,"v":5460500},{"d":"2023-08-03","o":26.57,"h":27.77,"l":26.44,"c":27.56,"v":5447600},{"d":"2023-08-04","o":27.7,"h":28.3,"l":27.29,"c":27.52,"v":4993400},{"d":"2023-08-07","o":27.85,"h":28.11,"l":27.48,"c":27.67,"v":4479300},{"d":"2023-08-08","o":27.05,"h":28.36,"l":26.93,"c":28.24,"v":4169200},{"d":"2023-08-09","o":29.5,"h":29.62,"l":28.55,"c":28.8,"v":6235900},{"d":"2023-08-10","o":28.75,"h":28.96,"l":27.4,"c":27.91,"v":6565200},{"d":"2023-08-11","o":27.72,"h":28.36,"l":27.67,"c":27.78,"v":4116700},{"d":"2023-08-14","o":27.72,"h":27.91,"l":27.46,"c":27.8,"v":3671300},{"d":"2023-08-15","o":27.37,"h":27.48,"l":26.93,"c":27.38,"v":4889900},{"d":"2023-08-16","o":27.35,"h":27.58,"l":26.85,"c":27.1,"v":4110000},{"d":"2023-08-17","o":27.74,"h":28.16,"l":27.44,"c":27.73,"v":5015200},{"d":"2023-08-18","o":27.35,"h":27.52,"l":26.5,"c":27.09,"v":6291500},{"d":"2023-08-21","o":27.51,"h":27.93,"l":27.31,"c":27.78,"v":3802000},{"d":"2023-08-22","o":27.79,"h":27.87,"l":26.91,"c":26.94,"v":3752500},{"d":"2023-08-23","o":26.63,"h":26.69,"l":25.79,"c":25.86,"v":5374700},{"d":"2023-08-24","o":25.58,"h":26.51,"l":25.5,"c":26.11,"v":3577100},{"d":"2023-08-25","o":26.25,"h":26.52,"l":25.94,"c":26.36,"v":3019800},{"d":"2023-08-28","o":26.88,"h":27.05,"l":26.21,"c":26.45,"v":3080800},{"d":"2023-08-29","o":26.44,"h":26.75,"l":26.13,"c":26.73,"v":3582700},{"d":"2023-08-30","o":26.74,"h":27.46,"l":26.63,"c":27.18,"v":3268400},{"d":"2023-08-31","o":27.19,"h":27.89,"l":26.95,"c":27.67,"v":4294900},{"d":"2023-09-01","o":28.09,"h":28.26,"l":27.68,"c":28.19,"v":3332900},{"d":"2023-09-05","o":28,"h":28.23,"l":27.07,"c":27.13,"v":3943400},{"d":"2023-09-06","o":26.87,"h":27.28,"l":26.56,"c":26.85,"v":3527300},{"d":"2023-09-07","o":26.86,"h":27.18,"l":26.52,"c":26.67,"v":4345200},{"d":"2023-09-08","o":27.01,"h":27.48,"l":26.78,"c":26.8,"v":3891900},{"d":"2023-09-11","o":27.06,"h":27.22,"l":25.88,"c":26.09,"v":4563200},{"d":"2023-09-12","o":26.6,"h":27.11,"l":26.35,"c":27.05,"v":3493200},{"d":"2023-09-13","o":27.07,"h":27.35,"l":26.78,"c":27.1,"v":2785300},{"d":"2023-09-14","o":27.58,"h":27.64,"l":26.8,"c":27.34,"v":3369300},{"d":"2023-09-15","o":26.94,"h":27.28,"l":26.29,"c":26.5,"v":9399900},{"d":"2023-09-18","o":26.65,"h":26.85,"l":26.1,"c":26.2,"v":3255900},{"d":"2023-09-19","o":26.52,"h":26.6,"l":25.92,"c":25.92,"v":3481600},{"d":"2023-09-20","o":25.48,"h":25.99,"l":24.92,"c":24.96,"v":5368000},{"d":"2023-09-21","o":25.11,"h":25.11,"l":23.92,"c":24.05,"v":4869100},{"d":"2023-09-22","o":24.18,"h":24.46,"l":23.81,"c":23.82,"v":2651200},{"d":"2023-09-25","o":23.73,"h":24.19,"l":23.65,"c":24.08,"v":4151300},{"d":"2023-09-26","o":23.73,"h":24.74,"l":23.67,"c":24.27,"v":5393000},{"d":"2023-09-27","o":24.78,"h":25.26,"l":24.59,"c":24.93,"v":4847400},{"d":"2023-09-28","o":24.88,"h":25.74,"l":24.58,"c":25.45,"v":4823300},{"d":"2023-09-29","o":25.46,"h":25.76,"l":25.22,"c":25.38,"v":4016800},{"d":"2023-10-02","o":25.29,"h":25.33,"l":23.86,"c":24.19,"v":4484800},{"d":"2023-10-03","o":24.21,"h":24.35,"l":23.74,"c":24.27,"v":5568600},{"d":"2023-10-04","o":24.3,"h":24.3,"l":23.58,"c":23.9,"v":4528000},{"d":"2023-10-05","o":23.8,"h":24.67,"l":23.77,"c":24.56,"v":7250300},{"d":"2023-10-06","o":24.82,"h":25.99,"l":24.67,"c":25.65,"v":6643400},{"d":"2023-10-09","o":26.16,"h":27.5,"l":26.16,"c":27.38,"v":6056000},{"d":"2023-10-10","o":27.41,"h":27.53,"l":27.04,"c":27.13,"v":3200400},{"d":"2023-10-11","o":26.5,"h":27.21,"l":26.46,"c":27.15,"v":2601600},{"d":"2023-10-12","o":27.33,"h":27.6,"l":26.97,"c":27.34,"v":4783700},{"d":"2023-10-13","o":27.78,"h":27.99,"l":27.38,"c":27.83,"v":4252500},{"d":"2023-10-16","o":27.84,"h":27.95,"l":27.19,"c":27.79,"v":2981900},{"d":"2023-10-17","o":27.78,"h":28.85,"l":27.73,"c":28.72,"v":6519900},{"d":"2023-10-18","o":28.91,"h":29.01,"l":28.3,"c":28.5,"v":3989300},{"d":"2023-10-19","o":28.41,"h":29,"l":28.21,"c":28.36,"v":4537500},{"d":"2023-10-20","o":28.15,"h":28.36,"l":27.81,"c":27.97,"v":5008300},{"d":"2023-10-23","o":27.65,"h":28.2,"l":27.37,"c":27.86,"v":4079900},{"d":"2023-10-24","o":28.13,"h":28.42,"l":27.95,"c":28.03,"v":4043900},{"d":"2023-10-25","o":28.11,"h":28.28,"l":27.65,"c":28.12,"v":4297900},{"d":"2023-10-26","o":27.46,"h":30.15,"l":26.75,"c":29.47,"v":10589400},{"d":"2023-10-27","o":29.62,"h":29.74,"l":28.51,"c":28.89,"v":7586100},{"d":"2023-10-30","o":28.62,"h":29.08,"l":28.26,"c":28.53,"v":5115100},{"d":"2023-10-31","o":28.84,"h":29.69,"l":28.49,"c":29.44,"v":5390900},{"d":"2023-11-01","o":28.9,"h":30.02,"l":28.71,"c":29.78,"v":4101700},{"d":"2023-11-02","o":29.78,"h":30.44,"l":29.3,"c":30.43,"v":3496200},{"d":"2023-11-03","o":30.34,"h":30.9,"l":30.17,"c":30.49,"v":3234200},{"d":"2023-11-06","o":30.08,"h":30.17,"l":28.3,"c":28.96,"v":4911300},{"d":"2023-11-07","o":28.42,"h":28.49,"l":27.43,"c":27.74,"v":4715600},{"d":"2023-11-08","o":27.45,"h":27.7,"l":26.47,"c":26.75,"v":3902300},{"d":"2023-11-09","o":26.9,"h":26.97,"l":26.09,"c":26.19,"v":5483100},{"d":"2023-11-10","o":26.45,"h":26.49,"l":25.68,"c":25.73,"v":3558400},{"d":"2023-11-13","o":26.07,"h":26.67,"l":25.74,"c":26.32,"v":3344800},{"d":"2023-11-14","o":26.31,"h":26.95,"l":26.23,"c":26.41,"v":3532600},{"d":"2023-11-15","o":26.59,"h":27.29,"l":26.49,"c":26.85,"v":3383400},{"d":"2023-11-16","o":26.56,"h":26.75,"l":25.05,"c":25.52,"v":7086700},{"d":"2023-11-17","o":25.51,"h":25.86,"l":25.26,"c":25.62,"v":3688600},{"d":"2023-11-20","o":25.65,"h":25.67,"l":25.17,"c":25.22,"v":5013300},{"d":"2023-11-21","o":25.06,"h":25.17,"l":24.72,"c":24.85,"v":3847400},{"d":"2023-11-22","o":24.42,"h":25.16,"l":24.28,"c":25.07,"v":3028100},{"d":"2023-11-24","o":24.71,"h":25.22,"l":24.66,"c":25.13,"v":1320300},{"d":"2023-11-27","o":24.8,"h":24.87,"l":24.08,"c":24.32,"v":4762500},{"d":"2023-11-28","o":24.25,"h":24.37,"l":23.9,"c":24.03,"v":3239800},{"d":"2023-11-29","o":24.15,"h":24.27,"l":23.64,"c":23.66,"v":4337900},{"d":"2023-11-30","o":24.03,"h":24.53,"l":23.31,"c":23.63,"v":6402200},{"d":"2023-12-01","o":23.52,"h":24.48,"l":23.37,"c":23.88,"v":3315400},{"d":"2023-12-04","o":23.04,"h":23.48,"l":22.91,"c":23.03,"v":4889300},{"d":"2023-12-05","o":23.19,"h":23.42,"l":22.53,"c":22.54,"v":4788900},{"d":"2023-12-06","o":22.37,"h":22.86,"l":21.73,"c":21.77,"v":6731100},{"d":"2023-12-07","o":21.71,"h":21.92,"l":20.88,"c":21,"v":7922600},{"d":"2023-12-08","o":21.1,"h":21.18,"l":20.7,"c":20.92,"v":5919800},{"d":"2023-12-11","o":20.15,"h":21.28,"l":20.13,"c":21.19,"v":6918200},{"d":"2023-12-12","o":20.57,"h":20.7,"l":20.1,"c":20.37,"v":7138200},{"d":"2023-12-13","o":20.41,"h":21.09,"l":20.34,"c":21.05,"v":6708300},{"d":"2023-12-14","o":21.68,"h":22.28,"l":21.29,"c":21.87,"v":7863800},{"d":"2023-12-15","o":21.93,"h":22.22,"l":21.48,"c":21.99,"v":14949300},{"d":"2023-12-18","o":22.46,"h":22.82,"l":22.18,"c":22.37,"v":5305500},{"d":"2023-12-19","o":22.33,"h":22.51,"l":21.81,"c":22.5,"v":4108200},{"d":"2023-12-20","o":22.53,"h":22.67,"l":21.7,"c":21.71,"v":3487800},{"d":"2023-12-21","o":22.01,"h":22.77,"l":21.95,"c":22.76,"v":4404600},{"d":"2023-12-22","o":22.79,"h":23.02,"l":22.62,"c":22.78,"v":3937800},{"d":"2023-12-26","o":22.78,"h":23.12,"l":22.63,"c":22.94,"v":5142600},{"d":"2023-12-27","o":23.19,"h":23.26,"l":22.64,"c":22.75,"v":4049400},{"d":"2023-12-28","o":22.8,"h":23.18,"l":22.69,"c":22.93,"v":3685600},{"d":"2023-12-29","o":22.87,"h":23.04,"l":22.61,"c":22.68,"v":3968300},{"d":"2024-01-02","o":23,"h":23.12,"l":22.49,"c":22.62,"v":3299500},{"d":"2024-01-03","o":22.24,"h":23.06,"l":22.17,"c":22.77,"v":5567900},{"d":"2024-01-04","o":23.27,"h":23.28,"l":22.33,"c":22.39,"v":6270700},{"d":"2024-01-05","o":22.38,"h":23.25,"l":22.22,"c":23.25,"v":9297700},{"d":"2024-01-08","o":22.46,"h":23.26,"l":22.05,"c":23.01,"v":7462400},{"d":"2024-01-09","o":23.31,"h":23.76,"l":22.82,"c":23.44,"v":6214200},{"d":"2024-01-10","o":22.94,"h":23,"l":22.47,"c":22.89,"v":5539900},{"d":"2024-01-11","o":22.99,"h":23.53,"l":22.66,"c":22.75,"v":5602600},{"d":"2024-01-12","o":23.35,"h":23.7,"l":22.91,"c":23.45,"v":4952800},{"d":"2024-01-16","o":22.85,"h":23.31,"l":22,"c":22.02,"v":5495300},{"d":"2024-01-17","o":21.75,"h":22.45,"l":21.65,"c":22.11,"v":4608300},{"d":"2024-01-18","o":22.24,"h":22.34,"l":21.65,"c":21.9,"v":4637300},{"d":"2024-01-19","o":21.63,"h":21.95,"l":21.32,"c":21.9,"v":4939900},{"d":"2024-01-22","o":21.56,"h":21.91,"l":21.42,"c":21.64,"v":4527600},{"d":"2024-01-23","o":21.74,"h":22.07,"l":21.58,"c":21.92,"v":3245500},{"d":"2024-01-24","o":22.23,"h":22.71,"l":22.15,"c":22.54,"v":2918600},{"d":"2024-01-25","o":22.8,"h":22.88,"l":22.2,"c":22.8,"v":5081600},{"d":"2024-01-26","o":22.79,"h":22.88,"l":22.28,"c":22.68,"v":5238400},{"d":"2024-01-29","o":22.58,"h":22.63,"l":22.06,"c":22.58,"v":4025200},{"d":"2024-01-30","o":22.31,"h":23.15,"l":22.23,"c":22.93,"v":3931300},{"d":"2024-01-31","o":22.9,"h":23.01,"l":22.34,"c":22.34,"v":3926000},{"d":"2024-02-01","o":22.48,"h":22.61,"l":21.84,"c":22.16,"v":3679300},{"d":"2024-02-02","o":22.09,"h":22.2,"l":21.66,"c":21.89,"v":2749600},{"d":"2024-02-05","o":21.71,"h":21.71,"l":21.11,"c":21.12,"v":3341900},{"d":"2024-02-06","o":21.13,"h":21.88,"l":21.02,"c":21.54,"v":3288500},{"d":"2024-02-07","o":21.66,"h":21.74,"l":21.23,"c":21.36,"v":3066400},{"d":"2024-02-08","o":21.17,"h":21.79,"l":21.16,"c":21.63,"v":5237500},{"d":"2024-02-09","o":21.5,"h":21.7,"l":20.96,"c":21.14,"v":5457700},{"d":"2024-02-12","o":21.2,"h":22.01,"l":21.15,"c":21.5,"v":5174800},{"d":"2024-02-13","o":21.16,"h":21.28,"l":20.77,"c":21,"v":6271000},{"d":"2024-02-14","o":20.89,"h":21.33,"l":20.56,"c":21.21,"v":9348800},{"d":"2024-02-15","o":22.68,"h":23.78,"l":22.01,"c":23.52,"v":14262800},{"d":"2024-02-16","o":23.62,"h":24.19,"l":23.31,"c":23.97,"v":7117000},{"d":"2024-02-20","o":23.83,"h":24.01,"l":23.25,"c":23.41,"v":5742300},{"d":"2024-02-21","o":24.85,"h":26.49,"l":24.82,"c":25.63,"v":13922600},{"d":"2024-02-22","o":24.8,"h":26.03,"l":24.43,"c":25.69,"v":6551000},{"d":"2024-02-23","o":25.23,"h":25.48,"l":24.63,"c":25.21,"v":5581800},{"d":"2024-02-26","o":25.6,"h":25.93,"l":25.18,"c":25.42,"v":5318800},{"d":"2024-02-27","o":25.73,"h":25.84,"l":25.35,"c":25.41,"v":2964200},{"d":"2024-02-28","o":25.45,"h":25.79,"l":25.3,"c":25.46,"v":2650100},{"d":"2024-02-29","o":25.49,"h":25.9,"l":25.31,"c":25.7,"v":4418900},{"d":"2024-03-01","o":25.87,"h":26.42,"l":25.71,"c":25.92,"v":3776200},{"d":"2024-03-04","o":26.6,"h":27.01,"l":26.44,"c":26.74,"v":6356700},{"d":"2024-03-05","o":26.65,"h":27.3,"l":26.55,"c":26.95,"v":3945000},{"d":"2024-03-06","o":27.05,"h":27.26,"l":26.55,"c":26.87,"v":2881700},{"d":"2024-03-07","o":26.85,"h":26.96,"l":26.43,"c":26.48,"v":3474100},{"d":"2024-03-08","o":26.53,"h":26.85,"l":26.41,"c":26.65,"v":2649400},{"d":"2024-03-11","o":26.46,"h":26.54,"l":25.84,"c":26.32,"v":5158400},{"d":"2024-03-12","o":26.7,"h":26.72,"l":26.01,"c":26.18,"v":3511500},{"d":"2024-03-13","o":26.05,"h":26.58,"l":25.98,"c":26.06,"v":4756300},{"d":"2024-03-14","o":26.07,"h":26.26,"l":25.62,"c":26.18,"v":3340100},{"d":"2024-03-15","o":25.91,"h":26.24,"l":25.64,"c":25.81,"v":5920200},{"d":"2024-03-18","o":25.85,"h":25.94,"l":25.45,"c":25.6,"v":3576100},{"d":"2024-03-19","o":25.5,"h":26.21,"l":25.45,"c":26.07,"v":2863800},{"d":"2024-03-20","o":26.19,"h":26.85,"l":26.09,"c":26.69,"v":3978500},{"d":"2024-03-21","o":26.64,"h":27.17,"l":26.57,"c":26.87,"v":3452600},{"d":"2024-03-22","o":26.8,"h":27.17,"l":26.64,"c":26.99,"v":3403500},{"d":"2024-03-25","o":27.13,"h":27.72,"l":27.11,"c":27.46,"v":3514500},{"d":"2024-03-26","o":27.59,"h":27.74,"l":27.25,"c":27.32,"v":2952100},{"d":"2024-03-27","o":27.2,"h":28.74,"l":27.16,"c":28.72,"v":5629000},{"d":"2024-03-28","o":28.85,"h":29.32,"l":28.75,"c":29,"v":5788500},{"d":"2024-04-01","o":29.49,"h":29.5,"l":29.01,"c":29.39,"v":3767400},{"d":"2024-04-02","o":29.18,"h":29.51,"l":28.92,"c":29.51,"v":4511600},{"d":"2024-04-03","o":29.69,"h":29.69,"l":29.22,"c":29.41,"v":4841000},{"d":"2024-04-04","o":29.5,"h":29.81,"l":28.79,"c":28.96,"v":4001100},{"d":"2024-04-05","o":28.89,"h":29.33,"l":28.58,"c":29.29,"v":3461100},{"d":"2024-04-08","o":29.52,"h":30.18,"l":29.21,"c":29.97,"v":4560400},{"d":"2024-04-09","o":30.23,"h":30.42,"l":29.57,"c":30.23,"v":4171000},{"d":"2024-04-10","o":29.97,"h":30.52,"l":29.82,"c":30.49,"v":4595300},{"d":"2024-04-11","o":30.65,"h":30.78,"l":29.67,"c":30.18,"v":3700300},{"d":"2024-04-12","o":30.47,"h":30.79,"l":29.57,"c":29.79,"v":3029500},{"d":"2024-04-15","o":29.79,"h":30.05,"l":28.84,"c":29,"v":3200000},{"d":"2024-04-16","o":28.9,"h":29.29,"l":28.11,"c":29.12,"v":3160200},{"d":"2024-04-17","o":29.92,"h":30.14,"l":28.96,"c":29.16,"v":3861600},{"d":"2024-04-18","o":29.24,"h":29.52,"l":28.76,"c":28.86,"v":3845700},{"d":"2024-04-19","o":28.81,"h":29.38,"l":28.8,"c":29.29,"v":3526800},{"d":"2024-04-22","o":29.27,"h":30.75,"l":29.06,"c":30.37,"v":5516600},{"d":"2024-04-23","o":30.34,"h":31.41,"l":30,"c":31.02,"v":5841100},{"d":"2024-04-24","o":30.75,"h":31.72,"l":30.46,"c":31.44,"v":7273100},{"d":"2024-04-25","o":32,"h":33.61,"l":31.68,"c":33.39,"v":10084400},{"d":"2024-04-26","o":33.01,"h":34.24,"l":32.71,"c":33.8,"v":7919500},{"d":"2024-04-29","o":33.82,"h":34.34,"l":33.73,"c":34.3,"v":6687700},{"d":"2024-04-30","o":34.59,"h":34.69,"l":33.74,"c":34.01,"v":6485700},{"d":"2024-05-01","o":33.67,"h":33.84,"l":32.24,"c":32.66,"v":7115900},{"d":"2024-05-02","o":33.05,"h":33.05,"l":32.02,"c":32.65,"v":5813800},{"d":"2024-05-03","o":32.99,"h":33.33,"l":32.76,"c":33.14,"v":3635400},{"d":"2024-05-06","o":33.69,"h":34.39,"l":33.51,"c":34.34,"v":3807700},{"d":"2024-05-07","o":34.15,"h":34.99,"l":34.12,"c":34.35,"v":4300500},{"d":"2024-05-08","o":34.16,"h":34.65,"l":33.92,"c":34.02,"v":3561500},{"d":"2024-05-09","o":34.1,"h":34.42,"l":33.97,"c":34.39,"v":3032700},{"d":"2024-05-10","o":34.48,"h":34.6,"l":33.05,"c":33.32,"v":3475400},{"d":"2024-05-13","o":33.46,"h":33.68,"l":33.13,"c":33.45,"v":2776600},{"d":"2024-05-14","o":33.3,"h":34.06,"l":33.24,"c":33.97,"v":2970700},{"d":"2024-05-15","o":33.93,"h":34.41,"l":33.69,"c":34.32,"v":3097000},{"d":"2024-05-16","o":34.41,"h":34.98,"l":34.15,"c":34.15,"v":1966900},{"d":"2024-05-17","o":34.56,"h":35.07,"l":34.3,"c":35,"v":2725100},{"d":"2024-05-20","o":35.07,"h":35.83,"l":35.07,"c":35.52,"v":3355500},{"d":"2024-05-21","o":35.09,"h":35.5,"l":34.34,"c":34.38,"v":3550400},{"d":"2024-05-22","o":34.11,"h":34.42,"l":33.44,"c":34.11,"v":3427300},{"d":"2024-05-23","o":34.68,"h":34.71,"l":33.34,"c":33.51,"v":2450500},{"d":"2024-05-24","o":33.52,"h":33.93,"l":33.2,"c":33.28,"v":3075300},{"d":"2024-05-28","o":33.38,"h":34.81,"l":33.36,"c":34.68,"v":3198600},{"d":"2024-05-29","o":34.49,"h":34.66,"l":33.87,"c":34.23,"v":2823100},{"d":"2024-05-30","o":34.24,"h":35.26,"l":34.05,"c":35.11,"v":4396900},{"d":"2024-05-31","o":35.28,"h":35.79,"l":34.79,"c":35.63,"v":3733300},{"d":"2024-06-03","o":36.14,"h":36.28,"l":34.67,"c":35.11,"v":4151500},{"d":"2024-06-04","o":34.67,"h":34.67,"l":33,"c":33.71,"v":4163100},{"d":"2024-06-05","o":33.81,"h":34.64,"l":33.78,"c":34.42,"v":2446200},{"d":"2024-06-06","o":34.46,"h":34.72,"l":33.78,"c":34.07,"v":1675900},{"d":"2024-06-07","o":33.79,"h":34.35,"l":33.62,"c":34.02,"v":1912600},{"d":"2024-06-10","o":34.22,"h":35.49,"l":34.11,"c":35.22,"v":2986800},{"d":"2024-06-11","o":35.05,"h":35.59,"l":34.81,"c":35.37,"v":2753300},{"d":"2024-06-12","o":35.66,"h":35.82,"l":34.64,"c":34.86,"v":2880300},{"d":"2024-06-13","o":34.7,"h":35,"l":33.75,"c":34.11,"v":2750200},{"d":"2024-06-14","o":33.9,"h":33.98,"l":32.94,"c":33.16,"v":3435400},{"d":"2024-06-17","o":33.16,"h":33.32,"l":32.26,"c":32.55,"v":3964100},{"d":"2024-06-18","o":32.64,"h":32.98,"l":32.38,"c":32.8,"v":3639900},{"d":"2024-06-20","o":32.62,"h":33.19,"l":32.38,"c":32.47,"v":3647600},{"d":"2024-06-21","o":32.49,"h":32.79,"l":32,"c":32.43,"v":6619400},{"d":"2024-06-24","o":32.56,"h":33.77,"l":32.55,"c":33.49,"v":3543100},{"d":"2024-06-25","o":33.24,"h":33.82,"l":32.92,"c":33.51,"v":2982900},{"d":"2024-06-26","o":33.39,"h":33.39,"l":32.63,"c":32.89,"v":2503100},{"d":"2024-06-27","o":33.03,"h":33.21,"l":32.18,"c":32.62,"v":2438500},{"d":"2024-06-28","o":32.95,"h":33.27,"l":32.21,"c":32.63,"v":4492200},{"d":"2024-07-01","o":32.69,"h":32.73,"l":31.95,"c":32.13,"v":3057900},{"d":"2024-07-02","o":32.38,"h":32.88,"l":32.16,"c":32.86,"v":2353900},{"d":"2024-07-03","o":33,"h":33.43,"l":32.86,"c":33.3,"v":1640100},{"d":"2024-07-05","o":33.14,"h":33.33,"l":32.44,"c":32.61,"v":1470900},{"d":"2024-07-08","o":32.8,"h":33.16,"l":32.4,"c":32.8,"v":1963000},{"d":"2024-07-09","o":32.61,"h":32.72,"l":32.05,"c":32.48,"v":2772700},{"d":"2024-07-10","o":32.48,"h":32.57,"l":31.79,"c":32.02,"v":2555300},{"d":"2024-07-11","o":32.37,"h":32.82,"l":32.04,"c":32.48,"v":2206200},{"d":"2024-07-12","o":32.72,"h":32.73,"l":32.19,"c":32.56,"v":2228900},{"d":"2024-07-15","o":32.74,"h":32.74,"l":31.37,"c":31.99,"v":4785900},{"d":"2024-07-16","o":32.03,"h":32.17,"l":31.27,"c":31.65,"v":3767800},{"d":"2024-07-17","o":31.35,"h":31.74,"l":29.76,"c":29.81,"v":7696800},{"d":"2024-07-18","o":29.89,"h":29.95,"l":29.16,"c":29.47,"v":5052400},{"d":"2024-07-19","o":29.25,"h":29.7,"l":29.09,"c":29.69,"v":3402800},{"d":"2024-07-22","o":29.89,"h":30.95,"l":29.46,"c":30.81,"v":5050800},{"d":"2024-07-23","o":30.69,"h":30.83,"l":30.16,"c":30.46,"v":4175500},{"d":"2024-07-24","o":30.64,"h":30.83,"l":29.8,"c":29.84,"v":4058700},{"d":"2024-07-25","o":29.83,"h":30.1,"l":29.18,"c":29.2,"v":4020400},{"d":"2024-07-26","o":29.37,"h":29.79,"l":28.98,"c":29.59,"v":3345000},{"d":"2024-07-29","o":29.65,"h":29.68,"l":28.89,"c":29.17,"v":3372100},{"d":"2024-07-30","o":29.15,"h":29.48,"l":28.73,"c":29.02,"v":3167600},{"d":"2024-07-31","o":29.55,"h":29.74,"l":28.99,"c":29.02,"v":3585400},{"d":"2024-08-01","o":29.56,"h":29.73,"l":28.15,"c":28.77,"v":5586300},{"d":"2024-08-02","o":28.34,"h":28.4,"l":26.48,"c":26.5,"v":5741900},{"d":"2024-08-05","o":25.55,"h":25.97,"l":24.82,"c":25.2,"v":5972000},{"d":"2024-08-06","o":25.33,"h":25.81,"l":24.88,"c":25.34,"v":3962900},{"d":"2024-08-07","o":25.98,"h":26.54,"l":25.26,"c":25.3,"v":3762800},{"d":"2024-08-08","o":25.36,"h":26.69,"l":25.29,"c":26.55,"v":3064300},{"d":"2024-08-09","o":26.53,"h":26.95,"l":26.23,"c":26.71,"v":2222100},{"d":"2024-08-12","o":26.94,"h":27.64,"l":26.93,"c":27.19,"v":2678200},{"d":"2024-08-13","o":26.88,"h":27.35,"l":26.72,"c":27.29,"v":2939600},{"d":"2024-08-14","o":27.5,"h":27.55,"l":26.98,"c":27.4,"v":2053000},{"d":"2024-08-15","o":27.51,"h":27.97,"l":27.35,"c":27.84,"v":3164000},{"d":"2024-08-16","o":27.59,"h":27.99,"l":27.52,"c":27.89,"v":1469900},{"d":"2024-08-19","o":28.1,"h":28.88,"l":27.96,"c":28.78,"v":2911100},{"d":"2024-08-20","o":28.87,"h":28.98,"l":27.86,"c":28.34,"v":2672000},{"d":"2024-08-21","o":28.67,"h":28.71,"l":27.65,"c":27.78,"v":2395500},{"d":"2024-08-22","o":27.81,"h":27.9,"l":26.85,"c":26.89,"v":3663800},{"d":"2024-08-23","o":27.18,"h":27.67,"l":27.14,"c":27.59,"v":2772400},{"d":"2024-08-26","o":27.89,"h":28.11,"l":27.35,"c":27.38,"v":3620800},{"d":"2024-08-27","o":27.31,"h":27.4,"l":26.53,"c":26.58,"v":3209000},{"d":"2024-08-28","o":26.5,"h":26.63,"l":26.14,"c":26.55,"v":2820700},{"d":"2024-08-29","o":26.67,"h":26.98,"l":26.29,"c":26.9,"v":2640800},{"d":"2024-08-30","o":26.79,"h":27.03,"l":26.52,"c":26.99,"v":2867600},{"d":"2024-09-03","o":26.5,"h":26.56,"l":25.57,"c":25.64,"v":3922900},{"d":"2024-09-04","o":25.64,"h":26.08,"l":24.68,"c":24.94,"v":3691900},{"d":"2024-09-05","o":25.31,"h":25.47,"l":24.93,"c":25.33,"v":3451900},{"d":"2024-09-06","o":25.28,"h":25.64,"l":25.01,"c":25.46,"v":3878800},{"d":"2024-09-09","o":25.25,"h":25.62,"l":25.08,"c":25.17,"v":3794500},{"d":"2024-09-10","o":25.17,"h":25.31,"l":24.53,"c":25.25,"v":3104400},{"d":"2024-09-11","o":25.72,"h":26.71,"l":25.41,"c":26.49,"v":4174700},{"d":"2024-09-12","o":26.3,"h":26.8,"l":25.87,"c":26.57,"v":4659900},{"d":"2024-09-13","o":26.91,"h":27,"l":26.29,"c":26.49,"v":3316700},{"d":"2024-09-16","o":26.45,"h":27.07,"l":26.24,"c":26.68,"v":3643000},{"d":"2024-09-17","o":26.82,"h":27.12,"l":26.44,"c":26.45,"v":3693600},{"d":"2024-09-18","o":26.45,"h":27.07,"l":26.37,"c":26.65,"v":2785900},{"d":"2024-09-19","o":27.31,"h":27.72,"l":26.96,"c":27.25,"v":3386100},{"d":"2024-09-20","o":27.25,"h":27.58,"l":26.79,"c":27.44,"v":4413000},{"d":"2024-09-23","o":27.66,"h":28.94,"l":27.59,"c":28.88,"v":5155000},{"d":"2024-09-24","o":29.14,"h":29.23,"l":28.37,"c":28.38,"v":3974900},{"d":"2024-09-25","o":28.46,"h":28.64,"l":27.63,"c":27.74,"v":3897800},{"d":"2024-09-26","o":27.5,"h":28.12,"l":27.26,"c":27.71,"v":6909700},{"d":"2024-09-27","o":28.28,"h":28.9,"l":28.15,"c":28.71,"v":4360300},{"d":"2024-09-30","o":28.11,"h":28.96,"l":28.04,"c":28.65,"v":4733800},{"d":"2024-10-01","o":27.92,"h":28.73,"l":27.68,"c":28.66,"v":4673900},{"d":"2024-10-02","o":29.26,"h":29.63,"l":28.88,"c":29.23,"v":3478200},{"d":"2024-10-03","o":29.39,"h":30.35,"l":29.05,"c":30.26,"v":4646000},{"d":"2024-10-04","o":30.61,"h":30.7,"l":29.95,"c":29.99,"v":2823900},{"d":"2024-10-07","o":29.97,"h":30.22,"l":29.52,"c":29.89,"v":2577500},{"d":"2024-10-08","o":29.48,"h":29.53,"l":28.88,"c":29.37,"v":3429000},{"d":"2024-10-09","o":29,"h":29.2,"l":28.47,"c":28.61,"v":3469900},{"d":"2024-10-10","o":28.6,"h":29.1,"l":28.46,"c":28.85,"v":3180200},{"d":"2024-10-11","o":28.56,"h":29.57,"l":28.56,"c":29.25,"v":2575200},{"d":"2024-10-14","o":28.9,"h":29.09,"l":27.97,"c":28.05,"v":3479600},{"d":"2024-10-15","o":27.3,"h":27.64,"l":27.23,"c":27.35,"v":3857300},{"d":"2024-10-16","o":27.44,"h":27.65,"l":27.19,"c":27.24,"v":3744300},{"d":"2024-10-17","o":27.56,"h":27.56,"l":27.13,"c":27.3,"v":3128900},{"d":"2024-10-18","o":26.92,"h":26.99,"l":26.25,"c":26.84,"v":3022900},{"d":"2024-10-21","o":27.09,"h":27.2,"l":26.71,"c":26.87,"v":2852200},{"d":"2024-10-22","o":27.04,"h":27.14,"l":26.55,"c":26.56,"v":2444000},{"d":"2024-10-23","o":26.65,"h":26.95,"l":26.34,"c":26.94,"v":2425800},{"d":"2024-10-24","o":27.17,"h":27.91,"l":26.68,"c":27.69,"v":4403500},{"d":"2024-10-25","o":27.89,"h":28.06,"l":27.33,"c":27.74,"v":3665100},{"d":"2024-10-28","o":27.1,"h":27.65,"l":26.88,"c":27.41,"v":3565800},{"d":"2024-10-29","o":27.48,"h":27.66,"l":27.04,"c":27.59,"v":3632300},{"d":"2024-10-30","o":27.96,"h":28.42,"l":27.74,"c":28.22,"v":5310700},{"d":"2024-10-31","o":27.71,"h":28.16,"l":25.87,"c":25.88,"v":8372600},{"d":"2024-11-01","o":26.15,"h":26.58,"l":25.36,"c":25.54,"v":5155300},{"d":"2024-11-04","o":25.62,"h":26.85,"l":25.61,"c":26.57,"v":3710200},{"d":"2024-11-05","o":26.9,"h":27.15,"l":26.57,"c":26.69,"v":2990200},{"d":"2024-11-06","o":28.03,"h":28.92,"l":27.52,"c":28.65,"v":4757500},{"d":"2024-11-07","o":28.65,"h":28.99,"l":28.25,"c":28.67,"v":2652200},{"d":"2024-11-08","o":28.71,"h":29.27,"l":28.4,"c":29.23,"v":3034700},{"d":"2024-11-11","o":30.05,"h":31.76,"l":29.8,"c":31.67,"v":7022600},{"d":"2024-11-12","o":31.5,"h":31.96,"l":31.09,"c":31.16,"v":3590800},{"d":"2024-11-13","o":31.18,"h":31.37,"l":30.87,"c":31.19,"v":2556300},{"d":"2024-11-14","o":31.35,"h":31.38,"l":30.25,"c":30.41,"v":3664400},{"d":"2024-11-15","o":30.43,"h":30.81,"l":30.16,"c":30.49,"v":2445200},{"d":"2024-11-18","o":30.68,"h":32.17,"l":30.56,"c":31.95,"v":4692300},{"d":"2024-11-19","o":31.39,"h":32.01,"l":31.11,"c":31.92,"v":2203700},{"d":"2024-11-20","o":32.34,"h":33.47,"l":32.17,"c":33.18,"v":3983100},{"d":"2024-11-21","o":33.99,"h":34.58,"l":33.25,"c":33.4,"v":6866300},{"d":"2024-11-22","o":33.06,"h":33.61,"l":32.81,"c":33.11,"v":4406700},{"d":"2024-11-25","o":33.96,"h":34.65,"l":33.12,"c":33.23,"v":6037100},{"d":"2024-11-26","o":33.11,"h":33.49,"l":32.82,"c":33.09,"v":2751400},{"d":"2024-11-27","o":32.64,"h":32.95,"l":32.29,"c":32.48,"v":3844300},{"d":"2024-11-29","o":32.75,"h":33,"l":32.56,"c":32.69,"v":1913700},{"d":"2024-12-02","o":32.29,"h":32.53,"l":31.48,"c":31.79,"v":3811000},{"d":"2024-12-03","o":31.92,"h":32.16,"l":31.42,"c":32.08,"v":4078000},{"d":"2024-12-04","o":32.05,"h":32.15,"l":31.26,"c":31.52,"v":2842000},{"d":"2024-12-05","o":32.16,"h":32.58,"l":31.7,"c":31.76,"v":3081900},{"d":"2024-12-06","o":31.69,"h":31.74,"l":30.69,"c":31.09,"v":3515700},{"d":"2024-12-09","o":31.69,"h":31.91,"l":31.12,"c":31.19,"v":3450300},{"d":"2024-12-10","o":31.19,"h":31.89,"l":30.92,"c":31.05,"v":2629700},{"d":"2024-12-11","o":31.43,"h":32.95,"l":31.28,"c":32.9,"v":4258100},{"d":"2024-12-12","o":32.78,"h":33.47,"l":32.43,"c":33.05,"v":3409800},{"d":"2024-12-13","o":32.98,"h":33.25,"l":32.22,"c":32.37,"v":2926700},{"d":"2024-12-16","o":32.44,"h":32.44,"l":31.48,"c":31.58,"v":2279100},{"d":"2024-12-17","o":31.12,"h":31.64,"l":30.68,"c":31.59,"v":3755000},{"d":"2024-12-18","o":31.65,"h":32.08,"l":30.53,"c":30.55,"v":3752400},{"d":"2024-12-19","o":31.48,"h":31.61,"l":30.78,"c":30.86,"v":3606700},{"d":"2024-12-20","o":30.8,"h":31.75,"l":30.6,"c":30.93,"v":6564700},{"d":"2024-12-23","o":31.06,"h":32.41,"l":30.96,"c":32.31,"v":2994000},{"d":"2024-12-24","o":32.5,"h":33.28,"l":32.22,"c":33.25,"v":2112200},{"d":"2024-12-26","o":32.99,"h":33.08,"l":32.51,"c":32.81,"v":1841600},{"d":"2024-12-27","o":32.83,"h":33.36,"l":32.74,"c":33.3,"v":2118900},{"d":"2024-12-30","o":34.4,"h":36.25,"l":34.17,"c":35.52,"v":6896500},{"d":"2024-12-31","o":35.1,"h":35.45,"l":34.71,"c":35.05,"v":3780700},{"d":"2025-01-02","o":36,"h":36.11,"l":34.89,"c":35.57,"v":3975700},{"d":"2025-01-03","o":35.5,"h":36.19,"l":34.42,"c":34.94,"v":4040600},{"d":"2025-01-06","o":35.68,"h":36.33,"l":35.6,"c":36.01,"v":4509300},{"d":"2025-01-07","o":36.07,"h":36.84,"l":35.91,"c":36.68,"v":4802900},{"d":"2025-01-08","o":36.94,"h":37.93,"l":36.91,"c":37.86,"v":6437400},{"d":"2025-01-10","o":38.62,"h":39.43,"l":38.05,"c":38.32,"v":6883300},{"d":"2025-01-13","o":38.51,"h":38.75,"l":37.7,"c":38.3,"v":5387000},{"d":"2025-01-14","o":38.29,"h":38.98,"l":37.96,"c":38.59,"v":6949600},{"d":"2025-01-15","o":39.27,"h":40.53,"l":38.88,"c":40.23,"v":5643600},{"d":"2025-01-16","o":39.72,"h":40.93,"l":39.72,"c":40.57,"v":6107100},{"d":"2025-01-17","o":39.72,"h":40.69,"l":39.56,"c":40.46,"v":5292900},{"d":"2025-01-21","o":39.97,"h":40.07,"l":39.4,"c":39.93,"v":5138600},{"d":"2025-01-22","o":40.42,"h":41.53,"l":40.13,"c":40.74,"v":4248000},{"d":"2025-01-23","o":41.06,"h":41.21,"l":40.39,"c":40.55,"v":3839000},{"d":"2025-01-24","o":40.75,"h":40.75,"l":39.98,"c":40.15,"v":3607900},{"d":"2025-01-27","o":38.1,"h":38.58,"l":36.14,"c":36.35,"v":10976100},{"d":"2025-01-28","o":36.53,"h":37.3,"l":36.14,"c":37.22,"v":5590200},{"d":"2025-01-29","o":37.39,"h":37.99,"l":37.07,"c":37.35,"v":3458900},{"d":"2025-01-30","o":37.68,"h":38.54,"l":37.5,"c":37.85,"v":3124900},{"d":"2025-01-31","o":37.86,"h":37.93,"l":37.03,"c":37.32,"v":3472800},{"d":"2025-02-03","o":37.96,"h":39.11,"l":37.42,"c":38.33,"v":4731100},{"d":"2025-02-04","o":37.34,"h":38.74,"l":37.26,"c":38.73,"v":3462700},{"d":"2025-02-05","o":38.75,"h":39.61,"l":38.51,"c":39.6,"v":4311200},{"d":"2025-02-06","o":39.66,"h":39.76,"l":37.8,"c":38.3,"v":4806600},{"d":"2025-02-07","o":38.38,"h":38.73,"l":37.75,"c":37.85,"v":2816100},{"d":"2025-02-10","o":38.38,"h":40.15,"l":38.35,"c":40.02,"v":4057100},{"d":"2025-02-11","o":40.36,"h":40.66,"l":39.9,"c":40.02,"v":3672300},{"d":"2025-02-12","o":39.75,"h":40.36,"l":39.07,"c":39.38,"v":4787400},{"d":"2025-02-13","o":38.76,"h":40.53,"l":38.61,"c":40.15,"v":6169500},{"d":"2025-02-14","o":40.35,"h":40.5,"l":39.41,"c":39.84,"v":3880600},{"d":"2025-02-18","o":39.9,"h":40.34,"l":38.77,"c":39.74,"v":4553700},{"d":"2025-02-19","o":40.81,"h":41.18,"l":40.13,"c":40.35,"v":6077800},{"d":"2025-02-20","o":39.79,"h":40.21,"l":39.07,"c":39.51,"v":3527100},{"d":"2025-02-21","o":39.5,"h":39.54,"l":37.76,"c":38.15,"v":5944300},{"d":"2025-02-24","o":38,"h":38.59,"l":37.28,"c":37.9,"v":3245500},{"d":"2025-02-25","o":37.75,"h":37.79,"l":36.42,"c":37.35,"v":3818300},{"d":"2025-02-26","o":37.91,"h":37.91,"l":36.97,"c":37.04,"v":4617300},{"d":"2025-02-27","o":37.4,"h":37.6,"l":35.44,"c":35.58,"v":6250400},{"d":"2025-02-28","o":35.21,"h":36.81,"l":35.18,"c":36.7,"v":4813500},{"d":"2025-03-03","o":37.34,"h":37.75,"l":35.77,"c":36.15,"v":5831500},{"d":"2025-03-04","o":36.13,"h":37.34,"l":35.01,"c":36.52,"v":7106500},{"d":"2025-03-05","o":36,"h":36.64,"l":35.17,"c":36.38,"v":5193900},{"d":"2025-03-06","o":35.78,"h":36,"l":33.66,"c":33.78,"v":4861300},{"d":"2025-03-07","o":33.69,"h":34.14,"l":32.37,"c":33.64,"v":6618700},{"d":"2025-03-10","o":33.98,"h":34.98,"l":33.6,"c":34.69,"v":6916400},{"d":"2025-03-11","o":35.05,"h":36.38,"l":35.05,"c":35.86,"v":5087300},{"d":"2025-03-12","o":36.11,"h":36.51,"l":35.07,"c":36.01,"v":4238500},{"d":"2025-03-13","o":35.95,"h":36.39,"l":35.3,"c":36.37,"v":5103200},{"d":"2025-03-14","o":36.5,"h":37.75,"l":35.94,"c":37.57,"v":3768600},{"d":"2025-03-17","o":37.82,"h":39.11,"l":37.65,"c":38.9,"v":3420000},{"d":"2025-03-18","o":39.34,"h":40.17,"l":38.97,"c":39.87,"v":4004800},{"d":"2025-03-19","o":40.09,"h":41.07,"l":39.53,"c":41.02,"v":3469500},{"d":"2025-03-20","o":40.74,"h":41.36,"l":40.39,"c":40.97,"v":4122400},{"d":"2025-03-21","o":40.6,"h":40.95,"l":40.31,"c":40.77,"v":6366400},{"d":"2025-03-24","o":41.2,"h":41.59,"l":40.7,"c":41.21,"v":3190800},{"d":"2025-03-25","o":41.5,"h":41.74,"l":41.19,"c":41.42,"v":3552000},{"d":"2025-03-26","o":41.98,"h":42.63,"l":40.95,"c":40.97,"v":3797100},{"d":"2025-03-27","o":41.21,"h":41.21,"l":39.39,"c":39.53,"v":4532100},{"d":"2025-03-28","o":39.64,"h":39.94,"l":39.21,"c":39.69,"v":3365700},{"d":"2025-03-31","o":39.71,"h":41.01,"l":39.39,"c":40.44,"v":4110600},{"d":"2025-04-01","o":40.35,"h":41.3,"l":40.05,"c":40.92,"v":2955800},{"d":"2025-04-02","o":40.43,"h":42.09,"l":40.26,"c":42,"v":4451200},{"d":"2025-04-03","o":39.41,"h":40.31,"l":38.33,"c":38.79,"v":6975100},{"d":"2025-04-04","o":36.53,"h":36.89,"l":32.63,"c":33.46,"v":11332000},{"d":"2025-04-07","o":32.26,"h":36.09,"l":31.88,"c":34.15,"v":7625500},{"d":"2025-04-08","o":35.91,"h":36.08,"l":31.22,"c":32.24,"v":13213100},{"d":"2025-04-09","o":31.28,"h":35.28,"l":30.04,"c":34.89,"v":11183600},{"d":"2025-04-10","o":33.38,"h":33.68,"l":30.77,"c":31.92,"v":9930100},{"d":"2025-04-11","o":32,"h":33.4,"l":31.27,"c":33.1,"v":7274800},{"d":"2025-04-14","o":33.99,"h":34.51,"l":33.01,"c":33.23,"v":3968800},{"d":"2025-04-15","o":32.83,"h":33.76,"l":32.7,"c":33.1,"v":3366300},{"d":"2025-04-16","o":32.99,"h":34.99,"l":32.99,"c":34.3,"v":6517600},{"d":"2025-04-17","o":34.58,"h":35.09,"l":34.19,"c":34.42,"v":4035700},{"d":"2025-04-21","o":33.85,"h":33.85,"l":31.37,"c":32.06,"v":6344200},{"d":"2025-04-22","o":32.72,"h":33.24,"l":32.12,"c":32.83,"v":4704800},{"d":"2025-04-23","o":33.26,"h":35.39,"l":33.26,"c":34.29,"v":6491900},{"d":"2025-04-24","o":34.37,"h":34.83,"l":33.97,"c":34.54,"v":5321400},{"d":"2025-04-25","o":34.13,"h":35.59,"l":34.05,"c":35.33,"v":5498200},{"d":"2025-04-28","o":35.28,"h":35.96,"l":35.16,"c":35.93,"v":4722500},{"d":"2025-04-29","o":35.5,"h":36.6,"l":34.99,"c":36.18,"v":6000000},{"d":"2025-04-30","o":35.01,"h":35.27,"l":34.33,"c":34.83,"v":6023900},{"d":"2025-05-01","o":34.85,"h":35.38,"l":34.02,"c":34.65,"v":8663600},{"d":"2025-05-02","o":35.34,"h":36.17,"l":34.81,"c":35.76,"v":5350000},{"d":"2025-05-05","o":35.46,"h":36.02,"l":35.3,"c":35.49,"v":4928300},{"d":"2025-05-06","o":35.45,"h":36.08,"l":35.01,"c":35.5,"v":4882700},{"d":"2025-05-07","o":36.27,"h":36.73,"l":35.82,"c":36.71,"v":4451300},{"d":"2025-05-08","o":37,"h":37.65,"l":36.68,"c":37.39,"v":6421100},{"d":"2025-05-09","o":38.05,"h":38.8,"l":37.73,"c":38.71,"v":4257800},{"d":"2025-05-12","o":39.46,"h":40.02,"l":39.01,"c":39.4,"v":4990600},{"d":"2025-05-13","o":40,"h":41.27,"l":39.85,"c":41.04,"v":4981600},{"d":"2025-05-14","o":40.16,"h":40.76,"l":39.99,"c":40.5,"v":4082000},{"d":"2025-05-15","o":39.71,"h":40.33,"l":39.36,"c":40.23,"v":3562700},{"d":"2025-05-16","o":40.29,"h":40.29,"l":39.49,"c":39.8,"v":3591000},{"d":"2025-05-19","o":39.23,"h":39.86,"l":39.09,"c":39.42,"v":3688400},{"d":"2025-05-20","o":39.77,"h":40.35,"l":39.41,"c":39.77,"v":3197300},{"d":"2025-05-21","o":39.81,"h":39.88,"l":39.03,"c":39.11,"v":2244100},{"d":"2025-05-22","o":38.92,"h":39.48,"l":38.54,"c":39.05,"v":2659300},{"d":"2025-05-23","o":39.09,"h":39.58,"l":38.71,"c":39.49,"v":2894000},{"d":"2025-05-27","o":39.91,"h":40.42,"l":39.39,"c":40.17,"v":2673400},{"d":"2025-05-28","o":40.31,"h":40.39,"l":38.22,"c":38.97,"v":4252400},{"d":"2025-05-29","o":39.01,"h":39.23,"l":38.78,"c":38.84,"v":3867200},{"d":"2025-05-30","o":38.44,"h":38.46,"l":36.89,"c":37.45,"v":6576900},{"d":"2025-06-02","o":38.78,"h":39,"l":38.02,"c":38.65,"v":4665200},{"d":"2025-06-03","o":38.63,"h":38.87,"l":38.27,"c":38.36,"v":3115700},{"d":"2025-06-04","o":38.23,"h":38.42,"l":36.85,"c":37.3,"v":4207200},{"d":"2025-06-05","o":37.54,"h":37.58,"l":36.81,"c":37.19,"v":3182900},{"d":"2025-06-06","o":37.38,"h":38.9,"l":37.36,"c":38.65,"v":3945600},{"d":"2025-06-09","o":38.36,"h":39.47,"l":38.15,"c":38.92,"v":6046500},{"d":"2025-06-10","o":39.32,"h":39.54,"l":38.33,"c":38.39,"v":3961800},{"d":"2025-06-11","o":39,"h":39.85,"l":38.68,"c":39.22,"v":4157500},{"d":"2025-06-12","o":39.15,"h":40.07,"l":38.83,"c":40.04,"v":3318500},{"d":"2025-06-13","o":40.32,"h":41.67,"l":39.2,"c":41.66,"v":5460800},{"d":"2025-06-16","o":41.21,"h":42.74,"l":41.02,"c":42.13,"v":4590800},{"d":"2025-06-17","o":42.5,"h":42.79,"l":41.79,"c":42.52,"v":3240200},{"d":"2025-06-18","o":42.95,"h":43.74,"l":42.1,"c":43.03,"v":4956400},{"d":"2025-06-20","o":43.25,"h":44.02,"l":42.89,"c":43.78,"v":6538100},{"d":"2025-06-23","o":43.69,"h":43.89,"l":42.19,"c":42.32,"v":4815300},{"d":"2025-06-24","o":41.72,"h":42.67,"l":41.28,"c":42.35,"v":3939400},{"d":"2025-06-25","o":42.16,"h":42.17,"l":40.74,"c":41.06,"v":3795900},{"d":"2025-06-26","o":41.01,"h":41.69,"l":40.57,"c":40.89,"v":4172900},{"d":"2025-06-27","o":41.18,"h":41.25,"l":40.6,"c":41.18,"v":5045100},{"d":"2025-06-30","o":40.62,"h":40.96,"l":40.09,"c":40.28,"v":5417300},{"d":"2025-07-01","o":40.05,"h":40.05,"l":37.65,"c":37.66,"v":9038700},{"d":"2025-07-02","o":38.3,"h":38.3,"l":36.77,"c":37.2,"v":5820500},{"d":"2025-07-03","o":37.43,"h":37.83,"l":37.02,"c":37.26,"v":3664900},{"d":"2025-07-07","o":37.17,"h":37.7,"l":36.92,"c":37.02,"v":4678200},{"d":"2025-07-08","o":37.21,"h":37.37,"l":36.56,"c":36.62,"v":5060100},{"d":"2025-07-09","o":36.21,"h":36.48,"l":35.53,"c":35.56,"v":4825500},{"d":"2025-07-10","o":35.7,"h":35.87,"l":34.83,"c":35.85,"v":6932900},{"d":"2025-07-11","o":35.97,"h":36.21,"l":35.51,"c":35.95,"v":5934000},{"d":"2025-07-14","o":36.04,"h":37.38,"l":35.99,"c":37.16,"v":6743500},{"d":"2025-07-15","o":36.77,"h":37.29,"l":36.06,"c":36.32,"v":5765300},{"d":"2025-07-16","o":36.77,"h":37.03,"l":36.21,"c":36.21,"v":4519800},{"d":"2025-07-17","o":36.3,"h":36.65,"l":36.05,"c":36.43,"v":4651100},{"d":"2025-07-18","o":36.85,"h":36.89,"l":36.1,"c":36.31,"v":3659600},{"d":"2025-07-21","o":35.65,"h":35.78,"l":32.41,"c":32.51,"v":13792800},{"d":"2025-07-22","o":32.61,"h":33.42,"l":32.55,"c":33.18,"v":6551200},{"d":"2025-07-23","o":32.67,"h":32.93,"l":32.1,"c":32.56,"v":6597700},{"d":"2025-07-24","o":32.91,"h":33.59,"l":32.55,"c":33.26,"v":6028900},{"d":"2025-07-25","o":33.2,"h":33.35,"l":32.39,"c":32.53,"v":4800600},{"d":"2025-07-28","o":32.96,"h":33.13,"l":32.17,"c":32.65,"v":4513900},{"d":"2025-07-29","o":32.91,"h":33.97,"l":32.8,"c":33.73,"v":6278800},{"d":"2025-07-30","o":33.25,"h":34.02,"l":33.21,"c":33.82,"v":5523300},{"d":"2025-07-31","o":34.13,"h":35.12,"l":33.92,"c":34.93,"v":7768500},{"d":"2025-08-01","o":34.46,"h":34.6,"l":33.18,"c":33.67,"v":6071400},{"d":"2025-08-04","o":33.54,"h":33.94,"l":32.67,"c":33.02,"v":5361200},{"d":"2025-08-05","o":33.28,"h":33.5,"l":32.67,"c":33.3,"v":2953400},{"d":"2025-08-06","o":33.53,"h":33.83,"l":32.72,"c":33.02,"v":3879400},{"d":"2025-08-07","o":33.18,"h":33.77,"l":32.97,"c":33.08,"v":2935100},{"d":"2025-08-08","o":33.12,"h":33.42,"l":32.57,"c":32.81,"v":3144200},{"d":"2025-08-11","o":32.88,"h":32.92,"l":32.23,"c":32.4,"v":3489200},{"d":"2025-08-12","o":32.25,"h":32.57,"l":31.98,"c":32.35,"v":3030000},{"d":"2025-08-13","o":32.59,"h":32.78,"l":32.04,"c":32.38,"v":5766600},{"d":"2025-08-14","o":32.11,"h":33.13,"l":31.95,"c":32.34,"v":3805600},{"d":"2025-08-15","o":32.6,"h":32.93,"l":32,"c":32,"v":5647200},{"d":"2025-08-18","o":30.89,"h":30.89,"l":29.87,"c":30.18,"v":10713100},{"d":"2025-08-19","o":29.85,"h":30.18,"l":29.72,"c":29.87,"v":5291100},{"d":"2025-08-20","o":30.26,"h":30.77,"l":29.8,"c":30.58,"v":4230700},{"d":"2025-08-21","o":30.65,"h":31.09,"l":30.38,"c":30.7,"v":5203700},{"d":"2025-08-22","o":30.68,"h":31.11,"l":30.55,"c":30.85,"v":4679600},{"d":"2025-08-25","o":30.56,"h":31.16,"l":30.44,"c":30.65,"v":3676900},{"d":"2025-08-26","o":30.64,"h":31.26,"l":30.21,"c":31.13,"v":4257600},{"d":"2025-08-27","o":31.33,"h":32.09,"l":31.29,"c":31.3,"v":4714000},{"d":"2025-08-28","o":31.2,"h":32.22,"l":30.96,"c":32.14,"v":4320500},{"d":"2025-08-29","o":32.01,"h":32.16,"l":31.72,"c":31.92,"v":3041500},{"d":"2025-09-02","o":31.62,"h":32.51,"l":31.34,"c":32.45,"v":3881900},{"d":"2025-09-03","o":32.56,"h":33.1,"l":31.68,"c":31.79,"v":4165700},{"d":"2025-09-04","o":32.13,"h":32.66,"l":31.77,"c":32.48,"v":4894700},{"d":"2025-09-05","o":32.27,"h":32.77,"l":31.98,"c":32.62,"v":6478800},{"d":"2025-09-08","o":33.27,"h":33.51,"l":32.09,"c":32.11,"v":7131700},{"d":"2025-09-09","o":32.29,"h":32.76,"l":31.88,"c":32.18,"v":3376900},{"d":"2025-09-10","o":31.89,"h":33.16,"l":31.85,"c":32.85,"v":3947600},{"d":"2025-09-11","o":32.44,"h":32.87,"l":32.28,"c":32.84,"v":2848700},{"d":"2025-09-12","o":33.07,"h":33.63,"l":32.99,"c":33.07,"v":2788300},{"d":"2025-09-15","o":32.56,"h":32.88,"l":32.35,"c":32.47,"v":3448900},{"d":"2025-09-16","o":32.72,"h":32.99,"l":31.79,"c":32.83,"v":5495200},{"d":"2025-09-17","o":32.84,"h":33.26,"l":32.17,"c":32.26,"v":4369900},{"d":"2025-09-18","o":32.39,"h":32.55,"l":31.6,"c":31.9,"v":4491900},{"d":"2025-09-19","o":31.76,"h":31.88,"l":31.18,"c":31.7,"v":9119800},{"d":"2025-09-22","o":31.6,"h":32.63,"l":31.49,"c":32.58,"v":4557300},{"d":"2025-09-23","o":33.29,"h":33.84,"l":32.8,"c":33.34,"v":4045400},{"d":"2025-09-24","o":33.76,"h":34.4,"l":33.44,"c":33.92,"v":4417200},{"d":"2025-09-25","o":33.99,"h":34.67,"l":33.7,"c":34.05,"v":3597200},{"d":"2025-09-26","o":33.88,"h":34.62,"l":33.8,"c":34.11,"v":5272300},{"d":"2025-09-29","o":33.9,"h":33.97,"l":33.27,"c":33.55,"v":4365900},{"d":"2025-09-30","o":33.4,"h":34.43,"l":33.15,"c":33.56,"v":4171800},{"d":"2025-10-01","o":33.4,"h":35,"l":33.33,"c":34.98,"v":4605900},{"d":"2025-10-02","o":34.71,"h":34.8,"l":33.16,"c":33.49,"v":6401800},{"d":"2025-10-03","o":33.26,"h":33.57,"l":32.71,"c":33.32,"v":4752700},{"d":"2025-10-06","o":33.68,"h":34.26,"l":33.21,"c":33.91,"v":4169600},{"d":"2025-10-07","o":33.75,"h":34.34,"l":33.14,"c":33.9,"v":4322400},{"d":"2025-10-08","o":33.67,"h":34.28,"l":32.95,"c":34.15,"v":4193000},{"d":"2025-10-09","o":34.19,"h":34.6,"l":33.16,"c":33.6,"v":2787000},{"d":"2025-10-10","o":33.23,"h":33.85,"l":31.58,"c":31.6,"v":4132700},{"d":"2025-10-13","o":32,"h":32.51,"l":31.55,"c":32.42,"v":3489600},{"d":"2025-10-14","o":31.25,"h":31.77,"l":30.94,"c":31.61,"v":3816900},{"d":"2025-10-15","o":31.84,"h":32.69,"l":31.79,"c":32.14,"v":4224500},{"d":"2025-10-16","o":32.32,"h":32.46,"l":30.29,"c":30.79,"v":5182500},{"d":"2025-10-17","o":30.8,"h":31.05,"l":30.46,"c":30.78,"v":3339900},{"d":"2025-10-20","o":31.47,"h":32.17,"l":31.18,"c":31.85,"v":4708900},{"d":"2025-10-21","o":31.88,"h":32.98,"l":31.75,"c":32.51,"v":4100500},{"d":"2025-10-22","o":32.8,"h":33.16,"l":31.66,"c":32.08,"v":4095500},{"d":"2025-10-23","o":32.79,"h":33.01,"l":32.07,"c":32.77,"v":4052300},{"d":"2025-10-24","o":33,"h":33.04,"l":32.16,"c":32.69,"v":2567900},{"d":"2025-10-27","o":32.87,"h":33.06,"l":32.33,"c":32.66,"v":2770900},{"d":"2025-10-28","o":32.26,"h":32.38,"l":31.66,"c":31.88,"v":3446500},{"d":"2025-10-29","o":31.66,"h":31.95,"l":31.03,"c":31.62,"v":4679800},{"d":"2025-10-30","o":30.21,"h":31.12,"l":29.1,"c":30.03,"v":10748700},{"d":"2025-10-31","o":30.61,"h":31.12,"l":30.12,"c":30.91,"v":6899800},{"d":"2025-11-03","o":31.55,"h":33.34,"l":31.08,"c":33.14,"v":7471100},{"d":"2025-11-04","o":32.63,"h":33.34,"l":32,"c":32.93,"v":5645200},{"d":"2025-11-05","o":32.84,"h":33.46,"l":32.44,"c":32.83,"v":4666400},{"d":"2025-11-06","o":33.29,"h":33.82,"l":32.44,"c":32.63,"v":4544900},{"d":"2025-11-07","o":32.45,"h":33.71,"l":32.33,"c":33.65,"v":4231400},{"d":"2025-11-10","o":34.3,"h":34.45,"l":33.35,"c":33.85,"v":4185500},{"d":"2025-11-11","o":34.25,"h":35.66,"l":34.22,"c":35.2,"v":5378800},{"d":"2025-11-12","o":35.14,"h":35.22,"l":34.25,"c":34.46,"v":5091100},{"d":"2025-11-13","o":34.8,"h":35.27,"l":34.11,"c":34.34,"v":4283800},{"d":"2025-11-14","o":33.53,"h":34.37,"l":33.06,"c":34.36,"v":5474700},{"d":"2025-11-17","o":34.15,"h":34.48,"l":33.31,"c":33.64,"v":3938700},{"d":"2025-11-18","o":33.33,"h":34.95,"l":33.05,"c":34.76,"v":4396400},{"d":"2025-11-19","o":34.24,"h":35.15,"l":34.15,"c":35.08,"v":4501600},{"d":"2025-11-20","o":35.11,"h":35.93,"l":33.27,"c":33.32,"v":8398000},{"d":"2025-11-21","o":33.33,"h":33.9,"l":32.68,"c":33.55,"v":6002800},{"d":"2025-11-24","o":33.26,"h":34.65,"l":32.77,"c":34.56,"v":6363100},{"d":"2025-11-25","o":34.21,"h":34.32,"l":33.39,"c":34,"v":4473000},{"d":"2025-11-26","o":34.29,"h":35.69,"l":34.29,"c":35.12,"v":4698300},{"d":"2025-11-28","o":35.6,"h":36.67,"l":35.28,"c":36.43,"v":2876500},{"d":"2025-12-01","o":36.16,"h":36.44,"l":35.64,"c":35.76,"v":5318900},{"d":"2025-12-02","o":35.68,"h":35.78,"l":34.68,"c":34.72,"v":4077400},{"d":"2025-12-03","o":35.15,"h":36.67,"l":35.02,"c":36.4,"v":6769700},{"d":"2025-12-04","o":36.68,"h":37.13,"l":36.17,"c":36.6,"v":3859700},{"d":"2025-12-05","o":37.25,"h":38.18,"l":36.74,"c":36.75,"v":5218300},{"d":"2025-12-08","o":36.53,"h":37.69,"l":36.2,"c":37.3,"v":11771500},{"d":"2025-12-09","o":37.55,"h":38.04,"l":37.02,"c":37.35,"v":7412600},{"d":"2025-12-10","o":37.3,"h":37.5,"l":36.59,"c":37.13,"v":7818500},{"d":"2025-12-11","o":36.51,"h":36.75,"l":35.58,"c":35.95,"v":6480100},{"d":"2025-12-12","o":36.01,"h":36.13,"l":35.15,"c":35.19,"v":3978100},{"d":"2025-12-15","o":35.24,"h":35.29,"l":34.38,"c":34.85,"v":4305600},{"d":"2025-12-16","o":34.16,"h":34.42,"l":32.81,"c":33.23,"v":5345100},{"d":"2025-12-17","o":33.69,"h":34.5,"l":33.5,"c":34.31,"v":5085000},{"d":"2025-12-18","o":34.56,"h":35.18,"l":33.36,"c":33.53,"v":4306500},{"d":"2025-12-19","o":33.63,"h":34.26,"l":33.55,"c":34.02,"v":5572100},{"d":"2025-12-22","o":34.03,"h":34.32,"l":33.48,"c":33.62,"v":5182200},{"d":"2025-12-23","o":34.09,"h":34.95,"l":33.74,"c":34.74,"v":4348000},{"d":"2025-12-24","o":34.23,"h":34.46,"l":33.98,"c":34.19,"v":1459800},{"d":"2025-12-26","o":34.51,"h":34.56,"l":33.87,"c":34.06,"v":1571100},{"d":"2025-12-29","o":34.25,"h":34.83,"l":34.16,"c":34.61,"v":2540100},{"d":"2025-12-30","o":35.15,"h":35.63,"l":35,"c":35.1,"v":3497700},{"d":"2025-12-31","o":34.55,"h":34.85,"l":34.09,"c":34.46,"v":4094800},{"d":"2026-01-02","o":34.2,"h":34.44,"l":33.27,"c":34.21,"v":3997700},{"d":"2026-01-05","o":33.87,"h":33.92,"l":31.59,"c":32.88,"v":11438300},{"d":"2026-01-06","o":32.47,"h":32.79,"l":31.97,"c":32.29,"v":6250200},{"d":"2026-01-07","o":32.55,"h":32.93,"l":32.31,"c":32.86,"v":4956100},{"d":"2026-01-08","o":32.66,"h":33.23,"l":32.07,"c":32.18,"v":5446400},{"d":"2026-01-09","o":32.09,"h":32.33,"l":31.26,"c":31.38,"v":8610000},{"d":"2026-01-12","o":31.46,"h":32.54,"l":31.33,"c":32.33,"v":6545500},{"d":"2026-01-13","o":32.97,"h":33.5,"l":32.16,"c":32.49,"v":4716600},{"d":"2026-01-14","o":31.75,"h":32.33,"l":31.67,"c":31.94,"v":6718500},{"d":"2026-01-15","o":31.62,"h":32.49,"l":31.15,"c":31.78,"v":7105300},{"d":"2026-01-16","o":31.51,"h":32.49,"l":31.28,"c":32.35,"v":5428600},{"d":"2026-01-20","o":34.27,"h":34.56,"l":32.57,"c":32.87,"v":6344700},{"d":"2026-01-21","o":33.39,"h":34.9,"l":33.16,"c":34.24,"v":10564600},{"d":"2026-01-22","o":34.71,"h":34.87,"l":33.89,"c":34.38,"v":6246100},{"d":"2026-01-23","o":34.98,"h":35.24,"l":34.1,"c":34.29,"v":7928500},{"d":"2026-01-26","o":34.86,"h":35.47,"l":34.2,"c":35.43,"v":6790200},{"d":"2026-01-27","o":35.39,"h":35.51,"l":33.86,"c":34.38,"v":6438500},{"d":"2026-01-28","o":34.29,"h":34.76,"l":33.73,"c":34.46,"v":7597100},{"d":"2026-01-29","o":35.5,"h":35.8,"l":34.72,"c":35.3,"v":5008800},{"d":"2026-01-30","o":35.75,"h":36.5,"l":35.28,"c":36.37,"v":5624500},{"d":"2026-02-02","o":33.8,"h":34.82,"l":33.49,"c":33.6,"v":6987300},{"d":"2026-02-03","o":33.69,"h":34.27,"l":33.15,"c":33.97,"v":5799900},{"d":"2026-02-04","o":34.39,"h":34.88,"l":33.41,"c":34.22,"v":6212800},{"d":"2026-02-05","o":34.11,"h":34.45,"l":33.18,"c":33.85,"v":4100700},{"d":"2026-02-06","o":34.05,"h":35.28,"l":34.05,"c":34.37,"v":5063100},{"d":"2026-02-09","o":33.42,"h":34.88,"l":33.3,"c":34.24,"v":4593200},{"d":"2026-02-10","o":34.46,"h":34.67,"l":33.55,"c":33.8,"v":3571600},{"d":"2026-02-11","o":34.6,"h":35.2,"l":34.11,"c":35.11,"v":6840200},{"d":"2026-02-12","o":34.12,"h":35.64,"l":33.03,"c":33.81,"v":11409000},{"d":"2026-02-13","o":33.9,"h":35.47,"l":33.5,"c":34.76,"v":7660600},{"d":"2026-02-17","o":34.81,"h":34.96,"l":32.81,"c":33.63,"v":5496000},{"d":"2026-02-18","o":33.61,"h":34.03,"l":33.22,"c":33.85,"v":4476300},{"d":"2026-02-19","o":34.37,"h":35.21,"l":34.31,"c":35.03,"v":5172000},{"d":"2026-02-20","o":34.72,"h":35.63,"l":34.25,"c":35.54,"v":4367000},{"d":"2026-02-23","o":35.54,"h":35.66,"l":33.74,"c":34,"v":5282900},{"d":"2026-02-24","o":33.86,"h":34.02,"l":33.07,"c":33.83,"v":3835300},{"d":"2026-02-25","o":34.12,"h":34.54,"l":33.54,"c":34.41,"v":3726300},{"d":"2026-02-26","o":33.92,"h":34.83,"l":33.74,"c":34.38,"v":5277600},{"d":"2026-02-27","o":34.58,"h":36.88,"l":34.58,"c":36.81,"v":7654000},{"d":"2026-03-02","o":38.25,"h":38.65,"l":36.34,"c":37.08,"v":8918500},{"d":"2026-03-03","o":37.64,"h":38.09,"l":36.84,"c":37.59,"v":6242300},{"d":"2026-03-04","o":36.88,"h":37.89,"l":36.48,"c":37.79,"v":6231900},{"d":"2026-03-05","o":38.5,"h":39.5,"l":38.34,"c":38.91,"v":8250200},{"d":"2026-03-06","o":39.62,"h":39.95,"l":38.64,"c":38.83,"v":5581300},{"d":"2026-03-09","o":39.45,"h":39.73,"l":38.6,"c":39.09,"v":9249500},{"d":"2026-03-10","o":38.5,"h":38.63,"l":37.21,"c":37.47,"v":6645400},{"d":"2026-03-11","o":37.7,"h":39.72,"l":37.7,"c":39.67,"v":8571800},{"d":"2026-03-12","o":39.75,"h":40.85,"l":39.4,"c":40.35,"v":6912000},{"d":"2026-03-13","o":40.4,"h":41.03,"l":39.82,"c":40.99,"v":3899400},{"d":"2026-03-16","o":40.95,"h":41.79,"l":40.5,"c":41.03,"v":4934300},{"d":"2026-03-17","o":41.6,"h":42,"l":41.02,"c":41.13,"v":4830100},{"d":"2026-03-18","o":41.28,"h":41.82,"l":40.13,"c":41.5,"v":6014300},{"d":"2026-03-19","o":42.2,"h":44.37,"l":42.01,"c":43.3,"v":9862000},{"d":"2026-03-20","o":43.25,"h":44.16,"l":43.02,"c":43.09,"v":9036500},{"d":"2026-03-23","o":41.7,"h":43.15,"l":41.5,"c":42.56,"v":6845200},{"d":"2026-03-24","o":43.11,"h":44.02,"l":42.77,"c":43.37,"v":4143000},{"d":"2026-03-25","o":43,"h":44.79,"l":42.95,"c":44.67,"v":7638500},{"d":"2026-03-26","o":44.84,"h":45.47,"l":44.29,"c":44.33,"v":4255700},{"d":"2026-03-27","o":44.99,"h":45.48,"l":44.61,"c":45.15,"v":5152100},{"d":"2026-03-30","o":45.5,"h":45.75,"l":43.82,"c":44.23,"v":6370000},{"d":"2026-03-31","o":44.23,"h":44.66,"l":41.75,"c":42.44,"v":7800434},{"d":"2026-04-01","o":41.7,"h":42.79,"l":40.75,"c":40.86,"v":6190028},{"d":"2026-04-02","o":41.68,"h":41.75,"l":40.24,"c":40.45,"v":5746249},{"d":"2026-04-06","o":40.64,"h":41.11,"l":39.97,"c":40.36,"v":3052635},{"d":"2026-04-07","o":41,"h":41.39,"l":40.55,"c":40.66,"v":3596031},{"d":"2026-04-08","o":38.39,"h":39.28,"l":37.79,"c":39.17,"v":6983958},{"d":"2026-04-09","o":39.11,"h":39.62,"l":37.82,"c":38.21,"v":3831847},{"d":"2026-04-10","o":37.95,"h":38.22,"l":37.33,"c":37.89,"v":4495845},{"d":"2026-04-13","o":38.22,"h":38.63,"l":36.92,"c":37.21,"v":4578271},{"d":"2026-04-14","o":37.05,"h":37.18,"l":35.87,"c":36.11,"v":4975197},{"d":"2026-04-15","o":36.05,"h":36.67,"l":35.99,"c":36.34,"v":4228168},{"d":"2026-04-16","o":36.45,"h":37.71,"l":36.33,"c":37.49,"v":5352680},{"d":"2026-04-17","o":36.05,"h":36.76,"l":35.31,"c":36.68,"v":7149920},{"d":"2026-04-20","o":36.81,"h":37.15,"l":36.11,"c":36.57,"v":4165107},{"d":"2026-04-21","o":36.65,"h":37.4,"l":36.41,"c":37.16,"v":4919900},{"d":"2026-04-22","o":37.95,"h":38.69,"l":37.49,"c":38.6,"v":5057968},{"d":"2026-04-23","o":38.43,"h":38.65,"l":37.55,"c":38.2,"v":3985525},{"d":"2026-04-24","o":37.87,"h":38.06,"l":37.32,"c":37.84,"v":2735280},{"d":"2026-04-27","o":38.31,"h":39.04,"l":37.61,"c":38.19,"v":5554982},{"d":"2026-04-28","o":38.87,"h":39.12,"l":38.4,"c":38.55,"v":3525437},{"d":"2026-04-29","o":39.12,"h":39.5,"l":38.77,"c":39.01,"v":3775146},{"d":"2026-04-30","o":38.5,"h":39.63,"l":37.9,"c":39.26,"v":7130276},{"d":"2026-05-01","o":39.1,"h":39.26,"l":37.75,"c":38.89,"v":3799216},{"d":"2026-05-04","o":39.13,"h":39.8,"l":38.57,"c":39.53,"v":3488317},{"d":"2026-05-05","o":39.2,"h":39.56,"l":38.61,"c":39.13,"v":3966951},{"d":"2026-05-06","o":37.81,"h":38.48,"l":36.76,"c":36.84,"v":4898770},{"d":"2026-05-07","o":36.2,"h":36.44,"l":35.63,"c":36.37,"v":5527974},{"d":"2026-05-08","o":36.48,"h":36.51,"l":35.85,"c":35.94,"v":2467909},{"d":"2026-05-11","o":36.65,"h":36.72,"l":36.17,"c":36.59,"v":3171148},{"d":"2026-05-12","o":36.96,"h":36.99,"l":35.84,"c":36.33,"v":4495645},{"d":"2026-05-13","o":36.65,"h":36.76,"l":36.08,"c":36.74,"v":4486856},{"d":"2026-05-14","o":36.67,"h":37.45,"l":36.51,"c":37.08,"v":2803553},{"d":"2026-05-15","o":37.64,"h":38.26,"l":37.27,"c":38.24,"v":4232376},{"d":"2026-05-18","o":38.32,"h":38.85,"l":37.91,"c":38.36,"v":3901056},{"d":"2026-05-19","o":38.65,"h":39.17,"l":38.03,"c":38.98,"v":4440135}]