[{"d":"2014-05-02","o":18.15,"h":18.75,"l":18,"c":18.6,"v":7698200},{"d":"2014-05-05","o":18.44,"h":19.1,"l":18.3,"c":18.6,"v":611400},{"d":"2014-05-06","o":18.5,"h":18.65,"l":18.4,"c":18.48,"v":398400},{"d":"2014-05-07","o":18.47,"h":18.53,"l":17.36,"c":17.73,"v":748800},{"d":"2014-05-08","o":17.6,"h":18.45,"l":17.6,"c":17.75,"v":244300},{"d":"2014-05-09","o":17.76,"h":17.87,"l":17.4,"c":17.59,"v":446000},{"d":"2014-05-12","o":17.66,"h":17.82,"l":16.81,"c":17.21,"v":899700},{"d":"2014-05-13","o":17.21,"h":17.34,"l":16.68,"c":17.2,"v":452800},{"d":"2014-05-14","o":17.05,"h":17.38,"l":16.9,"c":17.15,"v":448900},{"d":"2014-05-15","o":17.05,"h":17.94,"l":17,"c":17.54,"v":267800},{"d":"2014-05-16","o":17.5,"h":17.87,"l":17.5,"c":17.62,"v":100000},{"d":"2014-05-19","o":17.74,"h":18.2,"l":17.6,"c":17.84,"v":333800},{"d":"2014-05-20","o":17.81,"h":18,"l":17.4,"c":17.94,"v":119000},{"d":"2014-05-21","o":17.9,"h":18.12,"l":17.69,"c":17.9,"v":663000},{"d":"2014-05-22","o":18.02,"h":18.12,"l":17.82,"c":18,"v":162800},{"d":"2014-05-23","o":18.1,"h":18.17,"l":17.76,"c":18.17,"v":73600},{"d":"2014-05-27","o":18.29,"h":18.45,"l":17.96,"c":18.3,"v":284400},{"d":"2014-05-28","o":18.45,"h":18.75,"l":18.31,"c":18.69,"v":145200},{"d":"2014-05-29","o":18.65,"h":18.86,"l":18.34,"c":18.8,"v":300000},{"d":"2014-05-30","o":18.85,"h":19.1,"l":18.6,"c":19,"v":417900},{"d":"2014-06-02","o":19.1,"h":19.1,"l":18.59,"c":18.84,"v":60500},{"d":"2014-06-03","o":18.81,"h":18.99,"l":18.69,"c":18.71,"v":93900},{"d":"2014-06-04","o":18.85,"h":18.99,"l":18.51,"c":18.8,"v":337100},{"d":"2014-06-05","o":18.88,"h":18.98,"l":18.07,"c":18.42,"v":173900},{"d":"2014-06-06","o":18.31,"h":18.43,"l":18.1,"c":18.4,"v":63900},{"d":"2014-06-09","o":18.4,"h":18.7,"l":18.24,"c":18.7,"v":52800},{"d":"2014-06-10","o":18.65,"h":18.92,"l":18.48,"c":18.57,"v":160000},{"d":"2014-06-11","o":18.96,"h":18.96,"l":18.49,"c":18.76,"v":173800},{"d":"2014-06-12","o":18.63,"h":18.79,"l":18.42,"c":18.63,"v":58400},{"d":"2014-06-13","o":18.59,"h":18.9,"l":18.35,"c":18.36,"v":52200},{"d":"2014-06-16","o":18.44,"h":18.8,"l":18.35,"c":18.6,"v":114200},{"d":"2014-06-17","o":18.6,"h":18.76,"l":18.2,"c":18.45,"v":263500},{"d":"2014-06-18","o":18.59,"h":18.79,"l":18.45,"c":18.6,"v":273100},{"d":"2014-06-19","o":18.36,"h":18.77,"l":18.36,"c":18.65,"v":241500},{"d":"2014-06-20","o":18.65,"h":18.75,"l":18.47,"c":18.65,"v":227700},{"d":"2014-06-23","o":18.65,"h":18.85,"l":18.51,"c":18.79,"v":85200},{"d":"2014-06-24","o":18.68,"h":18.86,"l":18.65,"c":18.71,"v":64900},{"d":"2014-06-25","o":18.63,"h":18.75,"l":18.5,"c":18.67,"v":51700},{"d":"2014-06-26","o":18.64,"h":18.7,"l":18.54,"c":18.62,"v":31100},{"d":"2014-06-27","o":18.7,"h":18.86,"l":18.46,"c":18.86,"v":29800},{"d":"2014-06-30","o":18.86,"h":19.19,"l":18.52,"c":19.18,"v":81200},{"d":"2014-07-01","o":18.86,"h":19.09,"l":18.75,"c":18.85,"v":59100},{"d":"2014-07-02","o":18.7,"h":18.99,"l":18.65,"c":18.79,"v":26000},{"d":"2014-07-03","o":18.89,"h":19,"l":18.65,"c":18.95,"v":18500},{"d":"2014-07-07","o":19,"h":19.03,"l":18.75,"c":18.97,"v":47200},{"d":"2014-07-08","o":18.86,"h":19.25,"l":18.57,"c":19.25,"v":95500},{"d":"2014-07-09","o":19.21,"h":19.5,"l":18.75,"c":19.2,"v":109600},{"d":"2014-07-10","o":19.01,"h":19.19,"l":18.71,"c":19.19,"v":33100},{"d":"2014-07-11","o":18.85,"h":19.2,"l":18.85,"c":19.01,"v":51000},{"d":"2014-07-14","o":18.92,"h":19.15,"l":18.91,"c":19.15,"v":19600},{"d":"2014-07-15","o":19.18,"h":19.23,"l":18.92,"c":19.15,"v":97300},{"d":"2014-07-16","o":19.2,"h":19.3,"l":18.91,"c":19.08,"v":34100},{"d":"2014-07-17","o":19.27,"h":19.3,"l":19.02,"c":19.02,"v":31700},{"d":"2014-07-18","o":19,"h":19.37,"l":19,"c":19.19,"v":53300},{"d":"2014-07-21","o":19.24,"h":19.5,"l":19.1,"c":19.5,"v":27700},{"d":"2014-07-22","o":19.21,"h":19.68,"l":19.21,"c":19.62,"v":82000},{"d":"2014-07-23","o":19.62,"h":19.75,"l":19.33,"c":19.68,"v":34800},{"d":"2014-07-24","o":19.68,"h":20.48,"l":19.53,"c":19.85,"v":415000},{"d":"2014-07-25","o":19.75,"h":19.9,"l":19.2,"c":19.85,"v":54900},{"d":"2014-07-28","o":19.72,"h":20.05,"l":19.43,"c":19.43,"v":82200},{"d":"2014-07-29","o":19.4,"h":19.85,"l":19.4,"c":19.85,"v":49100},{"d":"2014-07-30","o":19.83,"h":19.85,"l":19.5,"c":19.56,"v":419100},{"d":"2014-07-31","o":19.48,"h":19.48,"l":19.28,"c":19.43,"v":60100},{"d":"2014-08-01","o":19.4,"h":19.61,"l":19.2,"c":19.2,"v":96100},{"d":"2014-08-04","o":19.1,"h":19.22,"l":18.36,"c":18.71,"v":69700},{"d":"2014-08-05","o":18.75,"h":19,"l":18.68,"c":18.69,"v":54200},{"d":"2014-08-06","o":18.6,"h":18.67,"l":17.64,"c":17.82,"v":80900},{"d":"2014-08-07","o":17.92,"h":18.28,"l":17.79,"c":17.79,"v":75300},{"d":"2014-08-08","o":17.97,"h":18.14,"l":17.3,"c":17.58,"v":58000},{"d":"2014-08-11","o":17.69,"h":18.1,"l":17.59,"c":17.95,"v":84300},{"d":"2014-08-12","o":17.85,"h":18.33,"l":17.77,"c":17.99,"v":72700},{"d":"2014-08-13","o":17.99,"h":18.3,"l":17.99,"c":18.19,"v":80100},{"d":"2014-08-14","o":18,"h":18.16,"l":17.94,"c":17.95,"v":51800},{"d":"2014-08-15","o":18.38,"h":18.45,"l":18,"c":18.06,"v":169600},{"d":"2014-08-18","o":18.11,"h":18.28,"l":17.57,"c":17.79,"v":49800},{"d":"2014-08-19","o":17.75,"h":17.92,"l":17.59,"c":17.8,"v":34000},{"d":"2014-08-20","o":17.72,"h":18,"l":17.65,"c":17.94,"v":132800},{"d":"2014-08-21","o":17.7,"h":17.81,"l":17.51,"c":17.76,"v":27900},{"d":"2014-08-22","o":17.69,"h":17.8,"l":17.6,"c":17.77,"v":16700},{"d":"2014-08-25","o":18.1,"h":18.45,"l":17.75,"c":18.05,"v":85300},{"d":"2014-08-26","o":18.11,"h":18.28,"l":17.71,"c":17.99,"v":40700},{"d":"2014-08-27","o":18.04,"h":18.04,"l":17.53,"c":17.97,"v":24500},{"d":"2014-08-28","o":17.88,"h":17.95,"l":17.27,"c":17.85,"v":216000},{"d":"2014-08-29","o":17.78,"h":17.94,"l":17.5,"c":17.88,"v":34700},{"d":"2014-09-02","o":18.17,"h":18.33,"l":17.92,"c":18.11,"v":75800},{"d":"2014-09-03","o":18.2,"h":18.2,"l":17.77,"c":18.08,"v":34700},{"d":"2014-09-04","o":18.12,"h":18.12,"l":17.52,"c":17.6,"v":36800},{"d":"2014-09-05","o":17.63,"h":18.19,"l":17.63,"c":18.09,"v":38400},{"d":"2014-09-08","o":18.16,"h":18.34,"l":18.02,"c":18.02,"v":58700},{"d":"2014-09-09","o":17.99,"h":18.14,"l":17.65,"c":17.75,"v":34000},{"d":"2014-09-10","o":17.82,"h":18.26,"l":17.8,"c":17.94,"v":28600},{"d":"2014-09-11","o":17.86,"h":18.08,"l":17.64,"c":17.9,"v":25200},{"d":"2014-09-12","o":17.87,"h":18,"l":17.6,"c":17.76,"v":53500},{"d":"2014-09-15","o":17.82,"h":17.9,"l":17.63,"c":17.78,"v":39000},{"d":"2014-09-16","o":17.57,"h":17.82,"l":17.5,"c":17.65,"v":41400},{"d":"2014-09-17","o":17.6,"h":17.76,"l":17.31,"c":17.7,"v":82700},{"d":"2014-09-18","o":17.7,"h":17.72,"l":17.26,"c":17.7,"v":44000},{"d":"2014-09-19","o":17.7,"h":17.95,"l":17.7,"c":17.94,"v":25100},{"d":"2014-09-22","o":18,"h":18.14,"l":17.62,"c":17.7,"v":39800},{"d":"2014-09-23","o":17.53,"h":17.89,"l":17.38,"c":17.66,"v":36800},{"d":"2014-09-24","o":17.67,"h":17.88,"l":17.33,"c":17.8,"v":59800},{"d":"2014-09-25","o":17.79,"h":17.89,"l":17.51,"c":17.76,"v":37200},{"d":"2014-09-26","o":17.82,"h":17.82,"l":17.51,"c":17.68,"v":20300},{"d":"2014-09-29","o":17.68,"h":18,"l":17.68,"c":17.71,"v":35200},{"d":"2014-09-30","o":17.72,"h":17.72,"l":17.5,"c":17.5,"v":22100},{"d":"2014-10-01","o":17.42,"h":17.42,"l":17.07,"c":17.32,"v":45600},{"d":"2014-10-02","o":17.48,"h":17.55,"l":17.1,"c":17.23,"v":38300},{"d":"2014-10-03","o":17.35,"h":17.8,"l":17.35,"c":17.57,"v":28300},{"d":"2014-10-06","o":18,"h":18,"l":17.56,"c":17.66,"v":25000},{"d":"2014-10-07","o":17.73,"h":17.73,"l":17.36,"c":17.49,"v":133700},{"d":"2014-10-08","o":17.48,"h":17.64,"l":17.26,"c":17.41,"v":20600},{"d":"2014-10-09","o":17.44,"h":17.44,"l":16.91,"c":17.09,"v":51500},{"d":"2014-10-10","o":16.98,"h":17.08,"l":16.5,"c":16.6,"v":106800},{"d":"2014-10-13","o":16.74,"h":16.77,"l":16.1,"c":16.41,"v":59800},{"d":"2014-10-14","o":16.59,"h":16.59,"l":16,"c":16.33,"v":39800},{"d":"2014-10-15","o":16.33,"h":16.66,"l":16.18,"c":16.58,"v":18400},{"d":"2014-10-16","o":16.48,"h":16.79,"l":16.35,"c":16.67,"v":287100},{"d":"2014-10-17","o":16.83,"h":16.92,"l":16.51,"c":16.78,"v":140100},{"d":"2014-10-20","o":16.68,"h":16.8,"l":16.56,"c":16.72,"v":23000},{"d":"2014-10-21","o":16.7,"h":16.98,"l":16.69,"c":16.78,"v":49300},{"d":"2014-10-22","o":16.71,"h":16.87,"l":16.56,"c":16.56,"v":23600},{"d":"2014-10-23","o":16.6,"h":16.6,"l":16.1,"c":16.28,"v":31500},{"d":"2014-10-24","o":16.24,"h":16.35,"l":16.1,"c":16.26,"v":45100},{"d":"2014-10-27","o":16.29,"h":16.44,"l":16.05,"c":16.43,"v":82800},{"d":"2014-10-28","o":16.41,"h":16.41,"l":15.99,"c":16.35,"v":98700},{"d":"2014-10-29","o":16.4,"h":16.4,"l":16.1,"c":16.12,"v":136000},{"d":"2014-10-30","o":16.19,"h":16.48,"l":16.03,"c":16.1,"v":60900},{"d":"2014-10-31","o":16.15,"h":16.22,"l":15.71,"c":15.88,"v":94300},{"d":"2014-11-03","o":15.96,"h":16.25,"l":15.96,"c":16.1,"v":71800},{"d":"2014-11-04","o":16.05,"h":16.05,"l":15.71,"c":15.79,"v":54700},{"d":"2014-11-05","o":15.88,"h":15.91,"l":15.36,"c":15.62,"v":93600},{"d":"2014-11-06","o":15.8,"h":15.8,"l":15.42,"c":15.46,"v":58400},{"d":"2014-11-07","o":15.44,"h":15.59,"l":15.3,"c":15.59,"v":45800},{"d":"2014-11-10","o":15.69,"h":15.84,"l":15.53,"c":15.6,"v":50300},{"d":"2014-11-11","o":15.65,"h":15.74,"l":15.56,"c":15.6,"v":58300},{"d":"2014-11-12","o":15.64,"h":16.11,"l":15.61,"c":16.08,"v":24400},{"d":"2014-11-13","o":16.1,"h":16.95,"l":16.08,"c":16.57,"v":83200},{"d":"2014-11-14","o":16.75,"h":16.96,"l":16.51,"c":16.61,"v":45300},{"d":"2014-11-17","o":16.5,"h":16.73,"l":16.4,"c":16.46,"v":33800},{"d":"2014-11-18","o":16.48,"h":16.58,"l":16.09,"c":16.1,"v":75300},{"d":"2014-11-19","o":16.1,"h":16.15,"l":16.07,"c":16.15,"v":20900},{"d":"2014-11-20","o":16.03,"h":16.32,"l":16,"c":16.23,"v":26200},{"d":"2014-11-21","o":16.4,"h":16.4,"l":16.06,"c":16.16,"v":21800},{"d":"2014-11-24","o":16.11,"h":16.55,"l":16.11,"c":16.16,"v":43100},{"d":"2014-11-25","o":16.16,"h":16.42,"l":16.07,"c":16.42,"v":14400},{"d":"2014-11-26","o":16.44,"h":16.44,"l":16.15,"c":16.22,"v":34500},{"d":"2014-11-28","o":16.33,"h":16.33,"l":16.1,"c":16.2,"v":11300},{"d":"2014-12-01","o":16.23,"h":16.39,"l":16.07,"c":16.26,"v":33100},{"d":"2014-12-02","o":16.2,"h":16.28,"l":16.01,"c":16.24,"v":32100},{"d":"2014-12-03","o":16.15,"h":16.3,"l":16.12,"c":16.17,"v":67700},{"d":"2014-12-04","o":16.16,"h":16.7,"l":16.16,"c":16.59,"v":494900},{"d":"2014-12-05","o":16.46,"h":16.88,"l":16.4,"c":16.84,"v":46300},{"d":"2014-12-08","o":16.8,"h":16.84,"l":16.61,"c":16.78,"v":26100},{"d":"2014-12-09","o":16.79,"h":16.83,"l":16.61,"c":16.83,"v":8700},{"d":"2014-12-10","o":16.85,"h":16.87,"l":16.64,"c":16.84,"v":22200},{"d":"2014-12-11","o":16.7,"h":16.86,"l":16.61,"c":16.79,"v":80300},{"d":"2014-12-12","o":16.61,"h":16.69,"l":16.25,"c":16.5,"v":57000},{"d":"2014-12-15","o":16.39,"h":16.66,"l":16.25,"c":16.65,"v":101800},{"d":"2014-12-16","o":16.45,"h":16.69,"l":16.36,"c":16.69,"v":35900},{"d":"2014-12-17","o":16.69,"h":16.87,"l":16.56,"c":16.86,"v":31400},{"d":"2014-12-18","o":17.1,"h":17.43,"l":17.08,"c":17.31,"v":72700},{"d":"2014-12-19","o":17.4,"h":17.4,"l":17,"c":17.22,"v":695700},{"d":"2014-12-22","o":17.18,"h":17.69,"l":17.18,"c":17.44,"v":58200},{"d":"2014-12-23","o":17.49,"h":17.65,"l":17.04,"c":17.15,"v":35100},{"d":"2014-12-24","o":16.94,"h":16.94,"l":16.55,"c":16.55,"v":14900},{"d":"2014-12-26","o":16.5,"h":16.6,"l":16.5,"c":16.55,"v":21800},{"d":"2014-12-29","o":16.62,"h":16.75,"l":16.26,"c":16.55,"v":39100},{"d":"2014-12-30","o":16.59,"h":16.85,"l":16.51,"c":16.66,"v":44500},{"d":"2014-12-31","o":16.59,"h":17.35,"l":16.59,"c":17.14,"v":70100},{"d":"2015-01-02","o":17.13,"h":17.13,"l":16.5,"c":16.79,"v":46200},{"d":"2015-01-05","o":16.95,"h":16.95,"l":16.51,"c":16.8,"v":44700},{"d":"2015-01-06","o":16.67,"h":16.72,"l":15.88,"c":16.53,"v":151200},{"d":"2015-01-07","o":16.53,"h":16.89,"l":16.28,"c":16.84,"v":40700},{"d":"2015-01-08","o":16.88,"h":17.65,"l":16.88,"c":17.56,"v":322100},{"d":"2015-01-09","o":17.7,"h":17.91,"l":17.51,"c":17.72,"v":96600},{"d":"2015-01-12","o":17.93,"h":17.99,"l":17.38,"c":17.45,"v":72900},{"d":"2015-01-13","o":17.39,"h":17.95,"l":17.39,"c":17.43,"v":38100},{"d":"2015-01-14","o":17.47,"h":17.47,"l":17.31,"c":17.35,"v":535300},{"d":"2015-01-15","o":17.51,"h":17.6,"l":17.41,"c":17.56,"v":152500},{"d":"2015-01-16","o":17.58,"h":17.87,"l":17.43,"c":17.87,"v":21900},{"d":"2015-01-20","o":17.82,"h":18.16,"l":17.81,"c":18.16,"v":45000},{"d":"2015-01-21","o":18.1,"h":18.14,"l":17.99,"c":18.12,"v":21600},{"d":"2015-01-22","o":18,"h":18.26,"l":18,"c":18.2,"v":68500},{"d":"2015-01-23","o":18.22,"h":18.87,"l":18.22,"c":18.75,"v":259800},{"d":"2015-01-26","o":18.79,"h":19.92,"l":18.76,"c":19.61,"v":202400},{"d":"2015-01-27","o":19.69,"h":19.73,"l":19.07,"c":19.51,"v":52000},{"d":"2015-01-28","o":19.48,"h":20,"l":19.24,"c":19.35,"v":55400},{"d":"2015-01-29","o":19.5,"h":19.5,"l":19.07,"c":19.18,"v":22600},{"d":"2015-01-30","o":19.11,"h":19.19,"l":18.82,"c":18.99,"v":26700},{"d":"2015-02-02","o":19.28,"h":19.38,"l":18.62,"c":19.03,"v":56800},{"d":"2015-02-03","o":19.17,"h":19.21,"l":19.01,"c":19.12,"v":36300},{"d":"2015-02-04","o":19.01,"h":19.19,"l":18.81,"c":18.89,"v":20400},{"d":"2015-02-05","o":18.74,"h":18.89,"l":18.51,"c":18.62,"v":37300},{"d":"2015-02-06","o":18.53,"h":18.71,"l":18.15,"c":18.35,"v":224600},{"d":"2015-02-09","o":18.41,"h":18.84,"l":18.41,"c":18.5,"v":39500},{"d":"2015-02-10","o":18.51,"h":18.64,"l":18.42,"c":18.54,"v":9600},{"d":"2015-02-11","o":18.49,"h":18.67,"l":18.4,"c":18.56,"v":11700},{"d":"2015-02-12","o":18.57,"h":18.79,"l":18.57,"c":18.69,"v":13700},{"d":"2015-02-13","o":18.78,"h":19.44,"l":18.78,"c":19.35,"v":24700},{"d":"2015-02-17","o":19.31,"h":19.86,"l":19.07,"c":19.69,"v":33400},{"d":"2015-02-18","o":19.72,"h":19.72,"l":19.15,"c":19.43,"v":31800},{"d":"2015-02-19","o":19.3,"h":19.71,"l":19.25,"c":19.54,"v":17300},{"d":"2015-02-20","o":19.54,"h":19.7,"l":19.03,"c":19.7,"v":20400},{"d":"2015-02-23","o":19.6,"h":19.68,"l":19.37,"c":19.6,"v":29000},{"d":"2015-02-24","o":19.6,"h":19.74,"l":19.48,"c":19.65,"v":67400},{"d":"2015-02-25","o":19.65,"h":19.83,"l":19.58,"c":19.77,"v":48700},{"d":"2015-02-26","o":19.8,"h":19.92,"l":19.22,"c":19.86,"v":10900},{"d":"2015-02-27","o":19.94,"h":20.48,"l":19.86,"c":20.3,"v":35400},{"d":"2015-03-02","o":20.53,"h":21.27,"l":20.43,"c":20.57,"v":134000},{"d":"2015-03-03","o":20.62,"h":20.76,"l":20.1,"c":20.32,"v":78800},{"d":"2015-03-04","o":20.3,"h":20.49,"l":20.21,"c":20.38,"v":37400},{"d":"2015-03-05","o":20.25,"h":20.44,"l":19.55,"c":20.03,"v":44200},{"d":"2015-03-06","o":19.75,"h":19.91,"l":19.53,"c":19.66,"v":15500},{"d":"2015-03-09","o":19.53,"h":19.85,"l":19.34,"c":19.6,"v":52700},{"d":"2015-03-10","o":19.4,"h":20.67,"l":19.01,"c":19.87,"v":38600},{"d":"2015-03-11","o":20.04,"h":20.14,"l":19.49,"c":19.62,"v":8700},{"d":"2015-03-12","o":19.35,"h":19.73,"l":19.03,"c":19.27,"v":35500},{"d":"2015-03-13","o":19.2,"h":19.49,"l":19,"c":19.13,"v":47700},{"d":"2015-03-16","o":19.16,"h":19.35,"l":18.38,"c":18.38,"v":28800},{"d":"2015-03-17","o":18.11,"h":18.65,"l":18.1,"c":18.55,"v":61000},{"d":"2015-03-18","o":18.64,"h":18.8,"l":18.43,"c":18.59,"v":49200},{"d":"2015-03-19","o":18.72,"h":18.87,"l":18.05,"c":18.1,"v":28400},{"d":"2015-03-20","o":18.25,"h":18.43,"l":18.2,"c":18.27,"v":31100},{"d":"2015-03-23","o":18.24,"h":18.42,"l":18.1,"c":18.35,"v":50000},{"d":"2015-03-24","o":18.35,"h":18.45,"l":18.06,"c":18.35,"v":32500},{"d":"2015-03-25","o":18.3,"h":18.69,"l":18.04,"c":18.17,"v":31900},{"d":"2015-03-26","o":18.19,"h":18.47,"l":18,"c":18.13,"v":31500},{"d":"2015-03-27","o":18.04,"h":18.2,"l":18.04,"c":18.12,"v":19500},{"d":"2015-03-30","o":18.24,"h":18.49,"l":18.15,"c":18.29,"v":25300},{"d":"2015-03-31","o":18.37,"h":18.78,"l":18.25,"c":18.54,"v":34300},{"d":"2015-04-01","o":18.58,"h":18.58,"l":18.11,"c":18.18,"v":19700},{"d":"2015-04-02","o":18.03,"h":18.25,"l":17.84,"c":18.06,"v":37100},{"d":"2015-04-06","o":17.8,"h":18.44,"l":17.8,"c":17.91,"v":25000},{"d":"2015-04-07","o":17.97,"h":18.02,"l":17.77,"c":17.91,"v":9800},{"d":"2015-04-08","o":17.88,"h":17.9,"l":17.47,"c":17.76,"v":17200},{"d":"2015-04-09","o":17.75,"h":17.89,"l":17.41,"c":17.72,"v":20100},{"d":"2015-04-10","o":17.72,"h":18.2,"l":17.72,"c":18.2,"v":24600},{"d":"2015-04-13","o":18,"h":18.15,"l":17.96,"c":18.15,"v":14500},{"d":"2015-04-14","o":18.23,"h":18.23,"l":17.48,"c":17.63,"v":484300},{"d":"2015-04-15","o":17.72,"h":17.96,"l":17.58,"c":17.82,"v":23000},{"d":"2015-04-16","o":17.96,"h":18.03,"l":17.86,"c":17.87,"v":24600},{"d":"2015-04-17","o":17.86,"h":17.86,"l":17.66,"c":17.66,"v":37400},{"d":"2015-04-20","o":17.77,"h":17.85,"l":17.5,"c":17.5,"v":129800},{"d":"2015-04-21","o":17.52,"h":17.73,"l":17.4,"c":17.67,"v":18600},{"d":"2015-04-22","o":17.56,"h":17.69,"l":17.56,"c":17.62,"v":12200},{"d":"2015-04-23","o":17.61,"h":18.59,"l":17.58,"c":18.43,"v":31300},{"d":"2015-04-24","o":18.48,"h":18.74,"l":18.24,"c":18.24,"v":23300},{"d":"2015-04-27","o":18.66,"h":18.69,"l":17.8,"c":17.86,"v":31400},{"d":"2015-04-28","o":18,"h":18.08,"l":17.66,"c":17.75,"v":24400},{"d":"2015-04-29","o":17.89,"h":18.3,"l":17.89,"c":18.22,"v":13400},{"d":"2015-04-30","o":18.05,"h":18.23,"l":17.78,"c":18.11,"v":16200},{"d":"2015-05-01","o":18.14,"h":18.36,"l":17.96,"c":18.01,"v":5400},{"d":"2015-05-04","o":18.2,"h":18.55,"l":18.2,"c":18.49,"v":16300},{"d":"2015-05-05","o":18.46,"h":18.72,"l":18.42,"c":18.6,"v":32200},{"d":"2015-05-06","o":18.55,"h":18.73,"l":18.45,"c":18.6,"v":19600},{"d":"2015-05-07","o":18.62,"h":18.79,"l":18.38,"c":18.74,"v":18500},{"d":"2015-05-08","o":18.79,"h":18.91,"l":18.59,"c":18.83,"v":42600},{"d":"2015-05-11","o":18.84,"h":19,"l":18.77,"c":19,"v":17400},{"d":"2015-05-12","o":18.8,"h":18.99,"l":18.61,"c":18.87,"v":14100},{"d":"2015-05-13","o":19,"h":19.31,"l":18.91,"c":19.27,"v":10600},{"d":"2015-05-14","o":19.34,"h":19.7,"l":19.05,"c":19.7,"v":26300},{"d":"2015-05-15","o":19.7,"h":19.87,"l":19.64,"c":19.68,"v":23500},{"d":"2015-05-18","o":19.68,"h":19.72,"l":19.14,"c":19.45,"v":12700},{"d":"2015-05-19","o":19.45,"h":19.48,"l":19.11,"c":19.47,"v":35100},{"d":"2015-05-20","o":19.48,"h":19.84,"l":19.19,"c":19.49,"v":68400},{"d":"2015-05-21","o":19.58,"h":19.85,"l":19.37,"c":19.84,"v":31100},{"d":"2015-05-22","o":19.66,"h":19.73,"l":19.44,"c":19.7,"v":7900},{"d":"2015-05-26","o":19.67,"h":19.67,"l":19.22,"c":19.58,"v":28000},{"d":"2015-05-27","o":19.48,"h":19.7,"l":19.48,"c":19.7,"v":9900},{"d":"2015-05-28","o":19.55,"h":19.98,"l":19.3,"c":19.94,"v":23600},{"d":"2015-05-29","o":19.76,"h":19.92,"l":19.24,"c":19.49,"v":29100},{"d":"2015-06-01","o":19.55,"h":19.97,"l":19.37,"c":19.75,"v":57800},{"d":"2015-06-02","o":19.73,"h":19.75,"l":19.37,"c":19.41,"v":8000},{"d":"2015-06-03","o":19.25,"h":19.4,"l":19.13,"c":19.4,"v":21200},{"d":"2015-06-04","o":19.44,"h":19.76,"l":18.96,"c":19.17,"v":53400},{"d":"2015-06-05","o":19.13,"h":19.63,"l":18.95,"c":19.12,"v":108200},{"d":"2015-06-08","o":19.2,"h":19.22,"l":18.73,"c":19.02,"v":18400},{"d":"2015-06-09","o":18.96,"h":19.18,"l":18.82,"c":18.99,"v":18400},{"d":"2015-06-10","o":19.03,"h":19.49,"l":18.66,"c":19.28,"v":78500},{"d":"2015-06-11","o":19.19,"h":20.88,"l":19.19,"c":20.21,"v":206600},{"d":"2015-06-12","o":20.09,"h":21.65,"l":19.82,"c":20.42,"v":267800},{"d":"2015-06-15","o":20.39,"h":21.84,"l":20.33,"c":20.65,"v":82900},{"d":"2015-06-16","o":20.76,"h":21.25,"l":20.26,"c":20.41,"v":58900},{"d":"2015-06-17","o":20.59,"h":20.59,"l":19.92,"c":20.05,"v":55500},{"d":"2015-06-18","o":20.25,"h":20.8,"l":20,"c":20.08,"v":61200},{"d":"2015-06-19","o":20.03,"h":20.2,"l":19.59,"c":19.95,"v":36300},{"d":"2015-06-22","o":19.75,"h":20.3,"l":19.43,"c":19.56,"v":61800},{"d":"2015-06-23","o":19.8,"h":19.8,"l":19.36,"c":19.51,"v":31200},{"d":"2015-06-24","o":19.32,"h":19.9,"l":18.45,"c":19.2,"v":171000},{"d":"2015-06-25","o":19.17,"h":19.41,"l":18.49,"c":18.78,"v":64600},{"d":"2015-06-26","o":18.75,"h":18.98,"l":18.63,"c":18.85,"v":38300},{"d":"2015-06-29","o":18.52,"h":18.81,"l":18.27,"c":18.54,"v":112100},{"d":"2015-06-30","o":18.69,"h":19.33,"l":18.09,"c":18.5,"v":105500},{"d":"2015-07-01","o":18.69,"h":19.05,"l":18.46,"c":18.72,"v":11800},{"d":"2015-07-02","o":18.75,"h":19.21,"l":18.63,"c":19.09,"v":43100},{"d":"2015-07-06","o":19.17,"h":19.17,"l":18.77,"c":19,"v":28700},{"d":"2015-07-07","o":18.81,"h":18.81,"l":18.55,"c":18.67,"v":64800},{"d":"2015-07-08","o":18.5,"h":18.79,"l":18.35,"c":18.36,"v":76900},{"d":"2015-07-09","o":18.37,"h":18.69,"l":18.37,"c":18.5,"v":39700},{"d":"2015-07-10","o":18.5,"h":18.81,"l":18.37,"c":18.56,"v":45400},{"d":"2015-07-13","o":18.75,"h":19.08,"l":18.46,"c":18.62,"v":50200},{"d":"2015-07-14","o":18.62,"h":18.82,"l":18.35,"c":18.54,"v":65100},{"d":"2015-07-15","o":18.62,"h":18.73,"l":18.35,"c":18.5,"v":57300},{"d":"2015-07-16","o":18.62,"h":19.1,"l":18.53,"c":18.94,"v":37500},{"d":"2015-07-17","o":18.88,"h":19.24,"l":18.57,"c":19.03,"v":44800},{"d":"2015-07-20","o":19.1,"h":19.95,"l":19.1,"c":19.95,"v":22400},{"d":"2015-07-21","o":19.84,"h":20.13,"l":19.84,"c":20.01,"v":84900},{"d":"2015-07-22","o":19.96,"h":20.08,"l":19.47,"c":19.54,"v":18500},{"d":"2015-07-23","o":19.65,"h":20,"l":19.42,"c":19.69,"v":34600},{"d":"2015-07-24","o":20,"h":20,"l":19.6,"c":19.94,"v":24400},{"d":"2015-07-27","o":19.92,"h":19.92,"l":19.26,"c":19.45,"v":35600},{"d":"2015-07-28","o":19.5,"h":19.57,"l":19.32,"c":19.48,"v":23400},{"d":"2015-07-29","o":19.44,"h":19.54,"l":19.29,"c":19.4,"v":7700},{"d":"2015-07-30","o":19.32,"h":19.48,"l":18.89,"c":19.03,"v":46100},{"d":"2015-07-31","o":18.88,"h":19.06,"l":18.88,"c":18.98,"v":13500},{"d":"2015-08-03","o":19.07,"h":19.07,"l":18.37,"c":18.71,"v":24300},{"d":"2015-08-04","o":18.87,"h":19.37,"l":18.8,"c":19.22,"v":28900},{"d":"2015-08-05","o":19.1,"h":19.1,"l":18.54,"c":18.6,"v":28100},{"d":"2015-08-06","o":18.7,"h":19.46,"l":18.51,"c":19,"v":130900},{"d":"2015-08-07","o":19.02,"h":19.2,"l":18.66,"c":19.04,"v":81900},{"d":"2015-08-10","o":19.21,"h":19.5,"l":19.01,"c":19.05,"v":18700},{"d":"2015-08-11","o":18.55,"h":19.15,"l":18.35,"c":19.07,"v":64500},{"d":"2015-08-12","o":18.88,"h":19.18,"l":18.49,"c":19.01,"v":55000},{"d":"2015-08-13","o":18.88,"h":19.13,"l":18.42,"c":18.79,"v":27100},{"d":"2015-08-14","o":18.78,"h":18.98,"l":18.5,"c":18.69,"v":289000},{"d":"2015-08-17","o":18.72,"h":18.8,"l":18.42,"c":18.5,"v":46200},{"d":"2015-08-18","o":18.5,"h":18.75,"l":18.35,"c":18.56,"v":84300},{"d":"2015-08-19","o":18.63,"h":18.75,"l":18.36,"c":18.44,"v":77200},{"d":"2015-08-20","o":18.51,"h":18.73,"l":17.25,"c":17.25,"v":85100},{"d":"2015-08-21","o":17,"h":17.35,"l":16.48,"c":17.35,"v":64400},{"d":"2015-08-24","o":16.93,"h":17.47,"l":15.12,"c":16.82,"v":112000},{"d":"2015-08-25","o":17.61,"h":17.61,"l":16.17,"c":16.28,"v":133000},{"d":"2015-08-26","o":16.29,"h":16.52,"l":16,"c":16.3,"v":150200},{"d":"2015-08-27","o":16.7,"h":17.17,"l":16.22,"c":16.74,"v":88400},{"d":"2015-08-28","o":17.1,"h":17.49,"l":16.96,"c":17.34,"v":73300},{"d":"2015-08-31","o":17.4,"h":17.44,"l":17.12,"c":17.25,"v":42700},{"d":"2015-09-01","o":17.25,"h":17.26,"l":16.26,"c":16.91,"v":72800},{"d":"2015-09-02","o":16.94,"h":17.13,"l":16.7,"c":16.96,"v":57800},{"d":"2015-09-03","o":16.72,"h":17.21,"l":16.72,"c":17,"v":48100},{"d":"2015-09-04","o":16.97,"h":17.17,"l":16.83,"c":17.09,"v":32500},{"d":"2015-09-08","o":17.1,"h":17.23,"l":16.7,"c":17,"v":73500},{"d":"2015-09-09","o":17.11,"h":17.3,"l":16.71,"c":17.03,"v":31900},{"d":"2015-09-10","o":16.83,"h":17.59,"l":16.83,"c":17.06,"v":86500},{"d":"2015-09-11","o":16.85,"h":17.37,"l":16.68,"c":17.32,"v":63200},{"d":"2015-09-14","o":17.09,"h":17.46,"l":16.88,"c":17.39,"v":92700},{"d":"2015-09-15","o":17.35,"h":17.75,"l":17,"c":17.7,"v":35200},{"d":"2015-09-16","o":17.6,"h":18.07,"l":17.39,"c":17.83,"v":34700},{"d":"2015-09-17","o":17.99,"h":18.47,"l":17.82,"c":18.25,"v":49300},{"d":"2015-09-18","o":18.5,"h":18.91,"l":18.22,"c":18.76,"v":53100},{"d":"2015-09-21","o":18.75,"h":19,"l":18.5,"c":18.88,"v":71600},{"d":"2015-09-22","o":18.75,"h":18.85,"l":17.83,"c":18.27,"v":33800},{"d":"2015-09-23","o":18.48,"h":19.46,"l":18.3,"c":19.46,"v":28700},{"d":"2015-09-24","o":19.31,"h":19.4,"l":18.54,"c":18.87,"v":41600},{"d":"2015-09-25","o":18.63,"h":19.07,"l":17.75,"c":17.9,"v":41200},{"d":"2015-09-28","o":17.85,"h":18.31,"l":17.68,"c":18.15,"v":49800},{"d":"2015-09-29","o":18.33,"h":18.37,"l":17.25,"c":17.97,"v":45900},{"d":"2015-09-30","o":17.87,"h":17.88,"l":17.48,"c":17.48,"v":149300},{"d":"2015-10-01","o":17.75,"h":18.15,"l":17.39,"c":17.72,"v":19500},{"d":"2015-10-02","o":17.56,"h":17.56,"l":16.76,"c":17.4,"v":234800},{"d":"2015-10-05","o":17.05,"h":18.16,"l":17.05,"c":17.56,"v":145300},{"d":"2015-10-06","o":17.56,"h":17.93,"l":17.15,"c":17.25,"v":62500},{"d":"2015-10-07","o":17.21,"h":17.34,"l":17.21,"c":17.33,"v":19100},{"d":"2015-10-08","o":17.24,"h":17.42,"l":16.97,"c":17.33,"v":152300},{"d":"2015-10-09","o":17.24,"h":17.47,"l":17.14,"c":17.18,"v":20400},{"d":"2015-10-12","o":17.13,"h":17.36,"l":17.01,"c":17.01,"v":13100},{"d":"2015-10-13","o":17.19,"h":17.19,"l":16.77,"c":16.93,"v":21500},{"d":"2015-10-14","o":16.65,"h":16.99,"l":16.65,"c":16.67,"v":91200},{"d":"2015-10-15","o":16.64,"h":16.84,"l":16.44,"c":16.7,"v":64100},{"d":"2015-10-16","o":16.85,"h":17.24,"l":16.77,"c":16.98,"v":32300},{"d":"2015-10-19","o":16.9,"h":16.95,"l":16.57,"c":16.76,"v":24700},{"d":"2015-10-20","o":16.5,"h":17.04,"l":16.38,"c":16.77,"v":40900},{"d":"2015-10-21","o":16.78,"h":16.78,"l":16.38,"c":16.53,"v":28500},{"d":"2015-10-22","o":16.54,"h":16.54,"l":16,"c":16.04,"v":42300},{"d":"2015-10-23","o":16.08,"h":16.4,"l":16.05,"c":16.29,"v":77600},{"d":"2015-10-26","o":16.17,"h":16.26,"l":16.01,"c":16.09,"v":46500},{"d":"2015-10-27","o":15.83,"h":16.39,"l":15.83,"c":16.14,"v":285700},{"d":"2015-10-28","o":16.29,"h":16.4,"l":15.84,"c":16.25,"v":38200},{"d":"2015-10-29","o":16.08,"h":16.22,"l":15.94,"c":16.06,"v":17100},{"d":"2015-10-30","o":16.17,"h":16.4,"l":15.98,"c":16.19,"v":24600},{"d":"2015-11-02","o":16.11,"h":16.46,"l":16.11,"c":16.17,"v":42900},{"d":"2015-11-03","o":16.28,"h":16.47,"l":16.16,"c":16.18,"v":42200},{"d":"2015-11-04","o":16.34,"h":16.47,"l":15.91,"c":15.91,"v":16500},{"d":"2015-11-05","o":15.91,"h":16.2,"l":15.91,"c":16,"v":18100},{"d":"2015-11-06","o":16.02,"h":16.46,"l":16.02,"c":16.32,"v":87700},{"d":"2015-11-09","o":16.32,"h":16.77,"l":16.29,"c":16.67,"v":62800},{"d":"2015-11-10","o":16.39,"h":16.65,"l":15.5,"c":16.17,"v":152200},{"d":"2015-11-11","o":16.65,"h":16.65,"l":16.15,"c":16.15,"v":19900},{"d":"2015-11-12","o":16.13,"h":16.13,"l":15.45,"c":15.61,"v":43700},{"d":"2015-11-13","o":15.51,"h":15.59,"l":14.11,"c":14.67,"v":119800},{"d":"2015-11-16","o":14.66,"h":14.75,"l":14.28,"c":14.46,"v":243700},{"d":"2015-11-17","o":14.55,"h":14.71,"l":14.15,"c":14.17,"v":48300},{"d":"2015-11-18","o":14.11,"h":14.16,"l":13.56,"c":13.73,"v":99400},{"d":"2015-11-19","o":13.75,"h":14,"l":13.71,"c":13.81,"v":361300},{"d":"2015-11-20","o":13.94,"h":14.2,"l":13.82,"c":14,"v":147100},{"d":"2015-11-23","o":14.2,"h":14.2,"l":13.95,"c":13.95,"v":28400},{"d":"2015-11-24","o":13.99,"h":14.16,"l":13.81,"c":13.97,"v":216900},{"d":"2015-11-25","o":14,"h":14.2,"l":14,"c":14.09,"v":177900},{"d":"2015-11-27","o":14.19,"h":14.19,"l":14.05,"c":14.11,"v":119700},{"d":"2015-11-30","o":14.11,"h":14.25,"l":14.05,"c":14.07,"v":119900},{"d":"2015-12-01","o":14.06,"h":14.25,"l":14.05,"c":14.1,"v":95700},{"d":"2015-12-02","o":14.12,"h":14.66,"l":14.11,"c":14.2,"v":85600},{"d":"2015-12-03","o":14.15,"h":14.35,"l":13.98,"c":13.98,"v":117700},{"d":"2015-12-04","o":14,"h":14.07,"l":13.85,"c":13.9,"v":25400},{"d":"2015-12-07","o":13.85,"h":13.92,"l":13.51,"c":13.62,"v":76300},{"d":"2015-12-08","o":14.03,"h":14.03,"l":13.49,"c":13.67,"v":68500},{"d":"2015-12-09","o":13.84,"h":14.22,"l":13.5,"c":13.5,"v":72500},{"d":"2015-12-10","o":13.53,"h":14.01,"l":13.53,"c":13.96,"v":69600},{"d":"2015-12-11","o":13.85,"h":13.85,"l":13.54,"c":13.55,"v":75000},{"d":"2015-12-14","o":13.38,"h":13.53,"l":12.44,"c":12.46,"v":120500},{"d":"2015-12-15","o":12.46,"h":12.82,"l":12.33,"c":12.66,"v":129800},{"d":"2015-12-16","o":12.67,"h":13.18,"l":12.67,"c":12.84,"v":119000},{"d":"2015-12-17","o":12.73,"h":13.03,"l":12.73,"c":12.96,"v":98400},{"d":"2015-12-18","o":12.97,"h":13.04,"l":12.8,"c":12.86,"v":56000},{"d":"2015-12-21","o":12.67,"h":12.92,"l":12.67,"c":12.87,"v":40600},{"d":"2015-12-22","o":12.8,"h":13.34,"l":12.8,"c":13.22,"v":92600},{"d":"2015-12-23","o":13.07,"h":13.51,"l":13.07,"c":13.34,"v":101600},{"d":"2015-12-24","o":13.31,"h":13.31,"l":12.8,"c":12.95,"v":49900},{"d":"2015-12-28","o":12.95,"h":13.17,"l":12.86,"c":13,"v":117400},{"d":"2015-12-29","o":13.11,"h":13.12,"l":12.66,"c":12.81,"v":93300},{"d":"2015-12-30","o":12.67,"h":13,"l":12.67,"c":12.91,"v":59300},{"d":"2015-12-31","o":12.71,"h":13.09,"l":12.51,"c":12.93,"v":59500},{"d":"2016-01-04","o":12.73,"h":12.89,"l":12.52,"c":12.81,"v":48600},{"d":"2016-01-05","o":12.86,"h":13.01,"l":12.5,"c":12.69,"v":135400},{"d":"2016-01-06","o":12.55,"h":12.68,"l":11.91,"c":11.98,"v":106300},{"d":"2016-01-07","o":11.83,"h":11.95,"l":11.53,"c":11.81,"v":126100},{"d":"2016-01-08","o":11.88,"h":11.98,"l":11.57,"c":11.72,"v":44400},{"d":"2016-01-11","o":11.64,"h":11.78,"l":11.5,"c":11.68,"v":69600},{"d":"2016-01-12","o":11.88,"h":11.92,"l":11.27,"c":11.47,"v":102300},{"d":"2016-01-13","o":11.62,"h":11.7,"l":11.33,"c":11.47,"v":355200},{"d":"2016-01-14","o":11.44,"h":11.5,"l":11.09,"c":11.25,"v":591500},{"d":"2016-01-15","o":11.25,"h":11.25,"l":10.72,"c":10.91,"v":521400},{"d":"2016-01-19","o":11,"h":11.24,"l":11,"c":11.21,"v":74400},{"d":"2016-01-20","o":11.08,"h":11.4,"l":11,"c":11.25,"v":82100},{"d":"2016-01-21","o":11.41,"h":11.65,"l":11.06,"c":11.11,"v":113800},{"d":"2016-01-22","o":11.25,"h":11.65,"l":11.25,"c":11.52,"v":41400},{"d":"2016-01-25","o":11.58,"h":11.6,"l":11.23,"c":11.35,"v":44300},{"d":"2016-01-26","o":11.29,"h":11.92,"l":11.29,"c":11.71,"v":31700},{"d":"2016-01-27","o":11.73,"h":12.08,"l":11.73,"c":11.93,"v":34600},{"d":"2016-01-28","o":11.94,"h":12.19,"l":11.62,"c":11.66,"v":37800},{"d":"2016-01-29","o":11.77,"h":12.08,"l":11.68,"c":11.76,"v":50200},{"d":"2016-02-01","o":11.66,"h":11.7,"l":11.24,"c":11.24,"v":30200},{"d":"2016-02-02","o":11.26,"h":11.26,"l":10.88,"c":11.09,"v":60400},{"d":"2016-02-03","o":11.1,"h":11.18,"l":11.04,"c":11.1,"v":53500},{"d":"2016-02-04","o":11.1,"h":11.21,"l":11.09,"c":11.14,"v":35600},{"d":"2016-02-05","o":11.12,"h":11.12,"l":11.01,"c":11.05,"v":20100},{"d":"2016-02-08","o":11.04,"h":11.07,"l":10.87,"c":11.07,"v":86100},{"d":"2016-02-09","o":10.86,"h":11.29,"l":10.76,"c":10.95,"v":44400},{"d":"2016-02-10","o":11.03,"h":11.52,"l":10.76,"c":10.93,"v":16400},{"d":"2016-02-11","o":11.01,"h":11.1,"l":10.85,"c":10.97,"v":41700},{"d":"2016-02-12","o":10.98,"h":11.68,"l":10.96,"c":11.68,"v":19000},{"d":"2016-02-16","o":11.76,"h":12.05,"l":11.64,"c":12.05,"v":44500},{"d":"2016-02-17","o":12,"h":12.05,"l":11.81,"c":11.96,"v":70100},{"d":"2016-02-18","o":12,"h":12.03,"l":11.8,"c":11.85,"v":85000},{"d":"2016-02-19","o":11.9,"h":11.9,"l":11.59,"c":11.59,"v":59700},{"d":"2016-02-22","o":11.71,"h":11.84,"l":11.32,"c":11.63,"v":19800},{"d":"2016-02-23","o":11.68,"h":11.77,"l":11.34,"c":11.47,"v":69000},{"d":"2016-02-24","o":11.55,"h":11.59,"l":11.3,"c":11.5,"v":17600},{"d":"2016-02-25","o":11.5,"h":11.67,"l":11.39,"c":11.62,"v":27100},{"d":"2016-02-26","o":11.75,"h":12.6,"l":11.75,"c":12.08,"v":110600},{"d":"2016-02-29","o":12.2,"h":12.23,"l":11.74,"c":11.9,"v":37600},{"d":"2016-03-01","o":12.03,"h":12.49,"l":11.93,"c":12.11,"v":42300},{"d":"2016-03-02","o":12.25,"h":12.61,"l":12.11,"c":12.48,"v":71800},{"d":"2016-03-03","o":12.55,"h":12.75,"l":12.4,"c":12.45,"v":47700},{"d":"2016-03-04","o":12.45,"h":12.89,"l":12.27,"c":12.71,"v":40900},{"d":"2016-03-07","o":12.68,"h":12.83,"l":12.51,"c":12.58,"v":25800},{"d":"2016-03-08","o":12.71,"h":12.86,"l":11.97,"c":12.27,"v":100800},{"d":"2016-03-09","o":12.9,"h":13.7,"l":12.14,"c":13,"v":239600},{"d":"2016-03-10","o":12.83,"h":13.6,"l":12.7,"c":13.31,"v":79500},{"d":"2016-03-11","o":13.49,"h":13.95,"l":13.48,"c":13.72,"v":44400},{"d":"2016-03-14","o":13.72,"h":14.43,"l":13.6,"c":14.19,"v":61000},{"d":"2016-03-15","o":14.08,"h":14.08,"l":13.5,"c":14,"v":238700},{"d":"2016-03-16","o":13.86,"h":14.23,"l":13.76,"c":13.76,"v":66500},{"d":"2016-03-17","o":13.85,"h":14.01,"l":13.69,"c":13.87,"v":37400},{"d":"2016-03-18","o":13.97,"h":14,"l":13.72,"c":13.86,"v":22400},{"d":"2016-03-21","o":13.94,"h":13.99,"l":13.68,"c":13.97,"v":18400},{"d":"2016-03-22","o":13.98,"h":14.3,"l":13.83,"c":14.07,"v":25500},{"d":"2016-03-23","o":14,"h":14,"l":13.66,"c":13.7,"v":19200},{"d":"2016-03-24","o":13.65,"h":14.38,"l":13.44,"c":14.14,"v":57500},{"d":"2016-03-28","o":14.17,"h":14.28,"l":13.97,"c":14.24,"v":23100},{"d":"2016-03-29","o":14.29,"h":15.15,"l":14.08,"c":15.08,"v":40900},{"d":"2016-03-30","o":15.09,"h":15.5,"l":14.91,"c":15.24,"v":49900},{"d":"2016-03-31","o":15.15,"h":15.4,"l":15.02,"c":15.4,"v":62800},{"d":"2016-04-01","o":15.2,"h":15.41,"l":15.07,"c":15.3,"v":43800},{"d":"2016-04-04","o":15.3,"h":15.5,"l":14.99,"c":15.09,"v":34000},{"d":"2016-04-05","o":14.88,"h":15.18,"l":14.52,"c":14.87,"v":31200},{"d":"2016-04-06","o":15.01,"h":15.15,"l":14.52,"c":14.52,"v":14500},{"d":"2016-04-07","o":14.64,"h":15,"l":14.54,"c":14.67,"v":46300},{"d":"2016-04-08","o":14.56,"h":14.67,"l":14.52,"c":14.66,"v":17200},{"d":"2016-04-11","o":14.61,"h":14.87,"l":14.34,"c":14.59,"v":20900},{"d":"2016-04-12","o":14.72,"h":14.85,"l":14.55,"c":14.82,"v":23800},{"d":"2016-04-13","o":14.79,"h":14.79,"l":14.58,"c":14.7,"v":26900},{"d":"2016-04-14","o":14.71,"h":14.85,"l":14.66,"c":14.79,"v":28300},{"d":"2016-04-15","o":14.9,"h":15,"l":14.77,"c":14.88,"v":21700},{"d":"2016-04-18","o":15,"h":15.49,"l":14.92,"c":15.44,"v":30700},{"d":"2016-04-19","o":15.45,"h":15.68,"l":15.25,"c":15.31,"v":28300},{"d":"2016-04-20","o":15.35,"h":15.57,"l":15.26,"c":15.5,"v":18000},{"d":"2016-04-21","o":15.43,"h":15.5,"l":14.83,"c":15.15,"v":31900},{"d":"2016-04-22","o":15.22,"h":15.96,"l":15,"c":15.03,"v":110600},{"d":"2016-04-25","o":15.08,"h":15.42,"l":15.04,"c":15.33,"v":19900},{"d":"2016-04-26","o":15.43,"h":15.6,"l":15.41,"c":15.54,"v":29300},{"d":"2016-04-27","o":15.52,"h":15.52,"l":15.23,"c":15.42,"v":18300},{"d":"2016-04-28","o":15.39,"h":15.74,"l":14.95,"c":15.06,"v":34900},{"d":"2016-04-29","o":15,"h":15.07,"l":14.41,"c":14.51,"v":29000},{"d":"2016-05-02","o":14.63,"h":14.92,"l":14.46,"c":14.92,"v":24100},{"d":"2016-05-03","o":14.77,"h":14.83,"l":14.4,"c":14.74,"v":28200},{"d":"2016-05-04","o":14.57,"h":14.84,"l":14.05,"c":14.21,"v":33700},{"d":"2016-05-05","o":14.23,"h":14.69,"l":13.91,"c":14.12,"v":47100},{"d":"2016-05-06","o":14.16,"h":14.2,"l":14.01,"c":14.15,"v":12500},{"d":"2016-05-09","o":14.24,"h":14.29,"l":14.05,"c":14.2,"v":27400},{"d":"2016-05-10","o":14.06,"h":14.2,"l":14.02,"c":14.14,"v":19000},{"d":"2016-05-11","o":14.05,"h":14.18,"l":13.93,"c":13.99,"v":16800},{"d":"2016-05-12","o":14,"h":14.18,"l":13.9,"c":13.9,"v":14400},{"d":"2016-05-13","o":13.95,"h":14.1,"l":13.45,"c":13.54,"v":19200},{"d":"2016-05-16","o":13.72,"h":13.81,"l":13.34,"c":13.5,"v":23900},{"d":"2016-05-17","o":13.68,"h":13.9,"l":13.45,"c":13.7,"v":21100},{"d":"2016-05-18","o":13.56,"h":14.16,"l":13.39,"c":14,"v":29500},{"d":"2016-05-19","o":14.08,"h":14.08,"l":13.64,"c":13.92,"v":21900},{"d":"2016-05-20","o":13.77,"h":14.22,"l":13.67,"c":14.07,"v":30900},{"d":"2016-05-23","o":14.02,"h":14.2,"l":13.66,"c":14.1,"v":23500},{"d":"2016-05-24","o":14.18,"h":14.2,"l":13.71,"c":13.93,"v":26900},{"d":"2016-05-25","o":13.99,"h":14.27,"l":13.88,"c":14.13,"v":23800},{"d":"2016-05-26","o":14.21,"h":14.33,"l":13.87,"c":13.87,"v":33400},{"d":"2016-05-27","o":13.85,"h":14.84,"l":13.82,"c":14.19,"v":71500},{"d":"2016-05-31","o":14.21,"h":14.42,"l":14.1,"c":14.1,"v":25400},{"d":"2016-06-01","o":14.06,"h":14.22,"l":14,"c":14.19,"v":27300},{"d":"2016-06-02","o":14.09,"h":14.41,"l":14.09,"c":14.21,"v":57700},{"d":"2016-06-03","o":14.1,"h":14.21,"l":14,"c":14.2,"v":22800},{"d":"2016-06-06","o":14,"h":14.28,"l":14,"c":14.26,"v":61300},{"d":"2016-06-07","o":14.17,"h":14.3,"l":14.03,"c":14.18,"v":33000},{"d":"2016-06-08","o":14.2,"h":14.76,"l":13.9,"c":13.97,"v":62500},{"d":"2016-06-09","o":14,"h":14,"l":13.65,"c":13.74,"v":16600},{"d":"2016-06-10","o":13.56,"h":14.03,"l":13.4,"c":13.91,"v":21300},{"d":"2016-06-13","o":13.71,"h":14.01,"l":13.55,"c":13.66,"v":146800},{"d":"2016-06-14","o":13.69,"h":13.86,"l":13.26,"c":13.38,"v":16800},{"d":"2016-06-15","o":13.42,"h":14.09,"l":13.21,"c":13.6,"v":24600},{"d":"2016-06-16","o":13.4,"h":13.64,"l":13.2,"c":13.31,"v":24900},{"d":"2016-06-17","o":13.48,"h":13.54,"l":13.23,"c":13.28,"v":22200},{"d":"2016-06-20","o":13.41,"h":13.51,"l":13.21,"c":13.29,"v":13200},{"d":"2016-06-21","o":13.45,"h":13.8,"l":13.27,"c":13.73,"v":44300},{"d":"2016-06-22","o":13.94,"h":13.98,"l":13.61,"c":13.7,"v":39000},{"d":"2016-06-23","o":13.77,"h":14.2,"l":13.77,"c":14.02,"v":85300},{"d":"2016-06-24","o":13.33,"h":13.59,"l":13.25,"c":13.44,"v":34000},{"d":"2016-06-27","o":13.44,"h":13.45,"l":12.2,"c":12.35,"v":45600},{"d":"2016-06-28","o":12.36,"h":12.68,"l":12.08,"c":12.25,"v":76900},{"d":"2016-06-29","o":12.35,"h":13.74,"l":12.35,"c":13.62,"v":54100},{"d":"2016-06-30","o":13.69,"h":14.18,"l":13.25,"c":14.09,"v":54500},{"d":"2016-07-01","o":14.06,"h":14.61,"l":13.9,"c":14.16,"v":57000},{"d":"2016-07-05","o":14,"h":14.35,"l":13.81,"c":14.12,"v":105200},{"d":"2016-07-06","o":14.01,"h":14.4,"l":14,"c":14.2,"v":32000},{"d":"2016-07-07","o":14.39,"h":14.81,"l":14.2,"c":14.77,"v":62400},{"d":"2016-07-08","o":14.45,"h":15.38,"l":14.45,"c":15.37,"v":52600},{"d":"2016-07-11","o":15.26,"h":15.48,"l":15.16,"c":15.42,"v":29700},{"d":"2016-07-12","o":15.34,"h":15.43,"l":15.05,"c":15.19,"v":46500},{"d":"2016-07-13","o":15.06,"h":15.38,"l":14.85,"c":15.22,"v":33800},{"d":"2016-07-14","o":15.25,"h":15.41,"l":14.37,"c":14.75,"v":24600},{"d":"2016-07-15","o":14.88,"h":15.17,"l":14.66,"c":15,"v":17800},{"d":"2016-07-18","o":14.93,"h":15.05,"l":14.76,"c":14.99,"v":17300},{"d":"2016-07-19","o":15.18,"h":15.18,"l":14.8,"c":14.9,"v":13600},{"d":"2016-07-20","o":14.85,"h":14.85,"l":14.64,"c":14.85,"v":37400},{"d":"2016-07-21","o":14.79,"h":15,"l":14.61,"c":14.96,"v":21300},{"d":"2016-07-22","o":14.99,"h":15.55,"l":14.83,"c":15.55,"v":13200},{"d":"2016-07-25","o":16.2,"h":17.4,"l":16.01,"c":16.6,"v":172900},{"d":"2016-07-26","o":16.61,"h":17.48,"l":16.46,"c":17.35,"v":71700},{"d":"2016-07-27","o":17.35,"h":17.49,"l":17.1,"c":17.2,"v":67000},{"d":"2016-07-28","o":17.09,"h":17.32,"l":17.05,"c":17.25,"v":64700},{"d":"2016-07-29","o":17.3,"h":17.41,"l":17.25,"c":17.35,"v":52900},{"d":"2016-08-01","o":17.31,"h":17.5,"l":17,"c":17.26,"v":89900},{"d":"2016-08-02","o":17.25,"h":17.36,"l":16.68,"c":16.86,"v":22700},{"d":"2016-08-03","o":16.95,"h":17.32,"l":16.8,"c":17.09,"v":34900},{"d":"2016-08-04","o":17.12,"h":17.4,"l":17.02,"c":17.18,"v":42400},{"d":"2016-08-05","o":17.35,"h":17.49,"l":17.12,"c":17.27,"v":31200},{"d":"2016-08-08","o":17.39,"h":17.61,"l":17.13,"c":17.13,"v":32700},{"d":"2016-08-09","o":17.75,"h":17.75,"l":16.86,"c":17.03,"v":36300},{"d":"2016-08-10","o":16.75,"h":17.2,"l":16.75,"c":17.04,"v":24200},{"d":"2016-08-11","o":17.13,"h":17.44,"l":16.97,"c":17.12,"v":47600},{"d":"2016-08-12","o":17.14,"h":17.92,"l":16.91,"c":17.34,"v":117700},{"d":"2016-08-15","o":17.54,"h":17.93,"l":17.5,"c":17.77,"v":37500},{"d":"2016-08-16","o":17.77,"h":18,"l":17.52,"c":17.96,"v":16100},{"d":"2016-08-17","o":17.97,"h":18,"l":17.59,"c":17.91,"v":40800},{"d":"2016-08-18","o":18,"h":18,"l":17.63,"c":17.85,"v":54600},{"d":"2016-08-19","o":17.56,"h":17.82,"l":17.32,"c":17.32,"v":25600},{"d":"2016-08-22","o":17.26,"h":17.72,"l":17.11,"c":17.62,"v":41000},{"d":"2016-08-23","o":17.57,"h":17.78,"l":17.35,"c":17.61,"v":23000},{"d":"2016-08-24","o":17.53,"h":17.73,"l":17.33,"c":17.55,"v":26800},{"d":"2016-08-25","o":17.61,"h":17.72,"l":17.35,"c":17.49,"v":17800},{"d":"2016-08-26","o":17.52,"h":17.6,"l":17.47,"c":17.49,"v":5600},{"d":"2016-08-29","o":17.63,"h":17.7,"l":17.22,"c":17.63,"v":18000},{"d":"2016-08-30","o":17.6,"h":18,"l":17.59,"c":18,"v":34900},{"d":"2016-08-31","o":17.98,"h":18.5,"l":17.98,"c":18.28,"v":60400},{"d":"2016-09-01","o":18.16,"h":18.99,"l":18.16,"c":18.92,"v":48000},{"d":"2016-09-02","o":19.08,"h":19.14,"l":17.94,"c":18.11,"v":53300},{"d":"2016-09-06","o":18,"h":18.49,"l":17.99,"c":18.25,"v":33800},{"d":"2016-09-07","o":18.29,"h":18.55,"l":18,"c":18.1,"v":37700},{"d":"2016-09-08","o":18.06,"h":18.4,"l":17.85,"c":18.32,"v":50600},{"d":"2016-09-09","o":18.13,"h":18.24,"l":18,"c":18.24,"v":24100},{"d":"2016-09-12","o":18.2,"h":18.52,"l":18,"c":18.52,"v":28300},{"d":"2016-09-13","o":18.29,"h":18.93,"l":18.25,"c":18.75,"v":43200},{"d":"2016-09-14","o":18.61,"h":18.87,"l":18.25,"c":18.53,"v":38900},{"d":"2016-09-15","o":18.71,"h":18.74,"l":18.3,"c":18.6,"v":14700},{"d":"2016-09-16","o":18.48,"h":18.82,"l":18.48,"c":18.82,"v":13500},{"d":"2016-09-19","o":18.82,"h":19,"l":18.59,"c":19,"v":20800},{"d":"2016-09-20","o":19.05,"h":19.2,"l":18.78,"c":19.2,"v":21500},{"d":"2016-09-21","o":19.15,"h":19.15,"l":18.1,"c":18.42,"v":24200},{"d":"2016-09-22","o":18.42,"h":18.79,"l":18.36,"c":18.6,"v":22400},{"d":"2016-09-23","o":18.69,"h":18.89,"l":18.39,"c":18.67,"v":8900},{"d":"2016-09-26","o":18.5,"h":18.87,"l":18.5,"c":18.87,"v":23100},{"d":"2016-09-27","o":18.81,"h":18.99,"l":18.36,"c":18.6,"v":20800},{"d":"2016-09-28","o":18.7,"h":18.98,"l":18.45,"c":18.95,"v":38100},{"d":"2016-09-29","o":18.9,"h":19.54,"l":18.06,"c":18.65,"v":72100},{"d":"2016-09-30","o":18.55,"h":18.92,"l":17.38,"c":17.41,"v":75600},{"d":"2016-10-03","o":17.5,"h":18.2,"l":17.24,"c":18.02,"v":27400},{"d":"2016-10-04","o":18.1,"h":18.35,"l":17.82,"c":18.06,"v":28400},{"d":"2016-10-05","o":18.07,"h":18.52,"l":18.05,"c":18.52,"v":12300},{"d":"2016-10-06","o":18.34,"h":19.08,"l":18.06,"c":18.99,"v":38900},{"d":"2016-10-07","o":18.85,"h":19,"l":17.91,"c":18.36,"v":81800},{"d":"2016-10-10","o":18.35,"h":18.55,"l":18.17,"c":18.55,"v":16200},{"d":"2016-10-11","o":18.51,"h":19.04,"l":18.09,"c":18.55,"v":23200},{"d":"2016-10-12","o":18.65,"h":18.82,"l":18.22,"c":18.65,"v":11300},{"d":"2016-10-13","o":18.67,"h":18.95,"l":18.08,"c":18.95,"v":29500},{"d":"2016-10-14","o":18.95,"h":18.95,"l":18,"c":18,"v":21200},{"d":"2016-10-17","o":18.25,"h":18.25,"l":17.5,"c":17.65,"v":24500},{"d":"2016-10-18","o":17.9,"h":18,"l":17.55,"c":17.9,"v":20000},{"d":"2016-10-19","o":17.95,"h":18.15,"l":16.85,"c":17.5,"v":82400},{"d":"2016-10-20","o":17.35,"h":17.52,"l":16.8,"c":17.1,"v":48100},{"d":"2016-10-21","o":16.95,"h":17.4,"l":16.9,"c":17.1,"v":9000},{"d":"2016-10-24","o":17.15,"h":17.3,"l":16.35,"c":17.02,"v":82200},{"d":"2016-10-25","o":16.95,"h":17.3,"l":16.85,"c":17.15,"v":44400},{"d":"2016-10-26","o":16.9,"h":17.45,"l":16.75,"c":16.75,"v":45600},{"d":"2016-10-27","o":16.85,"h":17.3,"l":16.5,"c":17.2,"v":35300},{"d":"2016-10-28","o":17.15,"h":17.2,"l":16.75,"c":17,"v":19600},{"d":"2016-10-31","o":17,"h":17.07,"l":16.2,"c":16.75,"v":96700},{"d":"2016-11-01","o":16.7,"h":16.84,"l":16.1,"c":16.15,"v":41300},{"d":"2016-11-02","o":16.3,"h":16.3,"l":14.75,"c":15.15,"v":87200},{"d":"2016-11-03","o":15.25,"h":15.73,"l":15,"c":15.7,"v":49100},{"d":"2016-11-04","o":15.6,"h":15.95,"l":15.05,"c":15.5,"v":80400},{"d":"2016-11-07","o":15.65,"h":15.98,"l":15.05,"c":15.35,"v":73900},{"d":"2016-11-08","o":15.15,"h":15.5,"l":15,"c":15.35,"v":16700},{"d":"2016-11-09","o":14.9,"h":15.55,"l":14.9,"c":15.4,"v":80500},{"d":"2016-11-10","o":15.35,"h":17.25,"l":15.35,"c":16.85,"v":131200},{"d":"2016-11-11","o":16.7,"h":17.2,"l":16.25,"c":16.9,"v":32000},{"d":"2016-11-14","o":16.75,"h":16.95,"l":16.75,"c":16.9,"v":52400},{"d":"2016-11-15","o":16.8,"h":16.96,"l":16.65,"c":16.75,"v":29600},{"d":"2016-11-16","o":16.75,"h":16.75,"l":16.4,"c":16.55,"v":15100},{"d":"2016-11-17","o":16.8,"h":17.15,"l":16.5,"c":16.85,"v":25200},{"d":"2016-11-18","o":16.67,"h":18.1,"l":16.5,"c":17.5,"v":99100},{"d":"2016-11-21","o":17.5,"h":18.4,"l":17.5,"c":18.12,"v":76800},{"d":"2016-11-22","o":18.05,"h":18.2,"l":18,"c":18.1,"v":48900},{"d":"2016-11-23","o":17.95,"h":18.15,"l":17,"c":17.6,"v":246600},{"d":"2016-11-25","o":17.8,"h":17.95,"l":17.47,"c":17.47,"v":19000},{"d":"2016-11-28","o":17.5,"h":17.5,"l":16.95,"c":17,"v":30100},{"d":"2016-11-29","o":16.9,"h":17.15,"l":16.6,"c":16.85,"v":51700},{"d":"2016-11-30","o":16.8,"h":17.18,"l":16.8,"c":17.1,"v":26000},{"d":"2016-12-01","o":17,"h":17.3,"l":16.85,"c":17.05,"v":14100},{"d":"2016-12-02","o":16.9,"h":16.95,"l":16.65,"c":16.8,"v":22700},{"d":"2016-12-05","o":16.95,"h":17.12,"l":16.68,"c":17,"v":5000},{"d":"2016-12-06","o":17.1,"h":17.1,"l":16.8,"c":17,"v":17800},{"d":"2016-12-07","o":16.9,"h":17.15,"l":16.6,"c":17.05,"v":45900},{"d":"2016-12-08","o":17.2,"h":17.5,"l":16.8,"c":17.35,"v":83600},{"d":"2016-12-09","o":17.35,"h":17.35,"l":16.65,"c":16.8,"v":85500},{"d":"2016-12-12","o":16.95,"h":17.19,"l":16.89,"c":16.95,"v":34100},{"d":"2016-12-13","o":16.95,"h":17,"l":15.95,"c":16,"v":40900},{"d":"2016-12-14","o":16.3,"h":16.55,"l":16.1,"c":16.25,"v":26500},{"d":"2016-12-15","o":16.2,"h":16.2,"l":15.75,"c":15.75,"v":48500},{"d":"2016-12-16","o":15.95,"h":16.16,"l":15.95,"c":16.1,"v":71200},{"d":"2016-12-19","o":16.05,"h":16.25,"l":15.85,"c":16.22,"v":75500},{"d":"2016-12-20","o":16.2,"h":16.52,"l":16.2,"c":16.5,"v":21800},{"d":"2016-12-21","o":16.6,"h":17.25,"l":16.55,"c":17,"v":35100},{"d":"2016-12-22","o":17.25,"h":18.25,"l":17.15,"c":18.18,"v":47200},{"d":"2016-12-23","o":18.15,"h":18.45,"l":17.95,"c":18.45,"v":27600},{"d":"2016-12-27","o":18.35,"h":18.35,"l":17.92,"c":18.1,"v":17300},{"d":"2016-12-28","o":18.11,"h":18.11,"l":17.7,"c":17.85,"v":15700},{"d":"2016-12-29","o":17.85,"h":18.08,"l":17.6,"c":17.85,"v":6400},{"d":"2016-12-30","o":17.95,"h":19.2,"l":17.64,"c":19.2,"v":95800},{"d":"2017-01-03","o":19.05,"h":19.15,"l":18.6,"c":18.65,"v":65200},{"d":"2017-01-04","o":18.7,"h":19.2,"l":18.5,"c":18.95,"v":17500},{"d":"2017-01-05","o":18.95,"h":19.15,"l":18.85,"c":18.95,"v":29700},{"d":"2017-01-06","o":18.95,"h":19.5,"l":18.95,"c":19.05,"v":22700},{"d":"2017-01-09","o":19,"h":19,"l":18,"c":18.05,"v":34100},{"d":"2017-01-10","o":17.85,"h":18.1,"l":17.85,"c":17.9,"v":21800},{"d":"2017-01-11","o":17.9,"h":18.02,"l":17.75,"c":17.75,"v":27700},{"d":"2017-01-12","o":18.05,"h":18.05,"l":17.6,"c":17.65,"v":32600},{"d":"2017-01-13","o":17.6,"h":17.8,"l":17.55,"c":17.55,"v":45400},{"d":"2017-01-17","o":17.75,"h":17.85,"l":17.2,"c":17.2,"v":41200},{"d":"2017-01-18","o":17.15,"h":18.1,"l":17.15,"c":18,"v":231700},{"d":"2017-01-19","o":18.15,"h":20.1,"l":18.15,"c":19.9,"v":224300},{"d":"2017-01-20","o":20.05,"h":20.95,"l":20,"c":20.3,"v":82400},{"d":"2017-01-23","o":20.25,"h":20.95,"l":20,"c":20.9,"v":87000},{"d":"2017-01-24","o":20.95,"h":20.95,"l":20.2,"c":20.2,"v":49500},{"d":"2017-01-25","o":20.15,"h":20.38,"l":19.65,"c":19.85,"v":44100},{"d":"2017-01-26","o":20,"h":20,"l":19.68,"c":19.75,"v":19900},{"d":"2017-01-27","o":19.75,"h":19.9,"l":19.65,"c":19.7,"v":20400},{"d":"2017-01-30","o":19.7,"h":19.7,"l":19.3,"c":19.45,"v":49200},{"d":"2017-01-31","o":19.35,"h":19.95,"l":19.25,"c":19.65,"v":37700},{"d":"2017-02-01","o":19.8,"h":20.2,"l":19.35,"c":19.85,"v":34700},{"d":"2017-02-02","o":19.75,"h":20,"l":19.55,"c":19.6,"v":25600},{"d":"2017-02-03","o":19.5,"h":19.6,"l":19.15,"c":19.55,"v":34400},{"d":"2017-02-06","o":19.35,"h":19.8,"l":19.35,"c":19.6,"v":19700},{"d":"2017-02-07","o":19.8,"h":19.85,"l":18.5,"c":18.95,"v":69500},{"d":"2017-02-08","o":18.8,"h":19.4,"l":18.65,"c":19.3,"v":37000},{"d":"2017-02-09","o":19.4,"h":19.85,"l":19.05,"c":19.85,"v":31000},{"d":"2017-02-10","o":19.75,"h":20.85,"l":19.75,"c":20.8,"v":32800},{"d":"2017-02-13","o":20.9,"h":21.5,"l":20.9,"c":21,"v":78000},{"d":"2017-02-14","o":20.8,"h":21.05,"l":20.8,"c":20.9,"v":18100},{"d":"2017-02-15","o":21.48,"h":21.7,"l":21.1,"c":21.14,"v":45100},{"d":"2017-02-16","o":21.13,"h":21.2,"l":20.9,"c":21.04,"v":19100},{"d":"2017-02-17","o":21,"h":21.15,"l":20.85,"c":21.05,"v":54500},{"d":"2017-02-21","o":21.15,"h":21.85,"l":21.08,"c":21.75,"v":61300},{"d":"2017-02-22","o":21.85,"h":22.5,"l":21.7,"c":22.3,"v":65300},{"d":"2017-02-23","o":22.65,"h":23.25,"l":22.35,"c":23.05,"v":64700},{"d":"2017-02-24","o":23.25,"h":23.25,"l":22.55,"c":23.25,"v":53000},{"d":"2017-02-27","o":23.25,"h":23.25,"l":20.55,"c":21.8,"v":132600},{"d":"2017-02-28","o":22,"h":22,"l":21.35,"c":21.6,"v":55000},{"d":"2017-03-01","o":21.95,"h":22.35,"l":21.75,"c":22,"v":62800},{"d":"2017-03-02","o":19.8,"h":20,"l":19.65,"c":19.85,"v":4729200},{"d":"2017-03-03","o":19.75,"h":19.9,"l":19.6,"c":19.75,"v":945600},{"d":"2017-03-06","o":19.7,"h":19.7,"l":19.5,"c":19.5,"v":660000},{"d":"2017-03-07","o":19.5,"h":19.65,"l":19.45,"c":19.45,"v":492800},{"d":"2017-03-08","o":19.15,"h":19.3,"l":19,"c":19,"v":597600},{"d":"2017-03-09","o":18.75,"h":19.2,"l":18.75,"c":19,"v":465300},{"d":"2017-03-10","o":19,"h":19.15,"l":19,"c":19,"v":211600},{"d":"2017-03-13","o":19,"h":19.15,"l":19,"c":19.05,"v":336300},{"d":"2017-03-14","o":19,"h":19.05,"l":19,"c":19,"v":253300},{"d":"2017-03-15","o":19,"h":19,"l":18.25,"c":18.75,"v":397800},{"d":"2017-03-16","o":18.65,"h":18.85,"l":18.25,"c":18.55,"v":334000},{"d":"2017-03-17","o":18.45,"h":18.7,"l":18.4,"c":18.55,"v":132600},{"d":"2017-03-20","o":18.6,"h":18.8,"l":18.4,"c":18.65,"v":174800},{"d":"2017-03-21","o":18.85,"h":19.05,"l":18.3,"c":18.36,"v":248600},{"d":"2017-03-22","o":18.4,"h":18.5,"l":17.4,"c":18.45,"v":227000},{"d":"2017-03-23","o":18.35,"h":18.6,"l":18.15,"c":18.35,"v":171200},{"d":"2017-03-24","o":18.61,"h":18.95,"l":18.3,"c":18.3,"v":507100},{"d":"2017-03-27","o":18.55,"h":18.65,"l":18.25,"c":18.25,"v":185700},{"d":"2017-03-28","o":18.4,"h":18.85,"l":18.26,"c":18.6,"v":382900},{"d":"2017-03-29","o":18.65,"h":19.1,"l":18.45,"c":18.95,"v":239400},{"d":"2017-03-30","o":18.9,"h":19.1,"l":18.6,"c":18.75,"v":133600},{"d":"2017-03-31","o":18.6,"h":19.02,"l":18.5,"c":18.95,"v":170100},{"d":"2017-04-03","o":18.85,"h":19.1,"l":18.65,"c":18.7,"v":89900},{"d":"2017-04-04","o":18.7,"h":19.25,"l":18.7,"c":19.2,"v":346100},{"d":"2017-04-05","o":19.3,"h":19.45,"l":18.7,"c":18.8,"v":165600},{"d":"2017-04-06","o":18.75,"h":18.94,"l":18.35,"c":18.55,"v":131400},{"d":"2017-04-07","o":18.45,"h":19.6,"l":18.35,"c":19.2,"v":217300},{"d":"2017-04-10","o":19.35,"h":19.4,"l":19.07,"c":19.15,"v":84300},{"d":"2017-04-11","o":19.25,"h":19.35,"l":18.98,"c":19.35,"v":37900},{"d":"2017-04-12","o":19.45,"h":19.45,"l":18.85,"c":19.25,"v":97200},{"d":"2017-04-13","o":19.1,"h":19.35,"l":18.75,"c":19.3,"v":101900},{"d":"2017-04-17","o":19.35,"h":19.4,"l":18.9,"c":19.2,"v":52900},{"d":"2017-04-18","o":19.2,"h":19.4,"l":19.05,"c":19.2,"v":57500},{"d":"2017-04-19","o":19.15,"h":19.25,"l":19.05,"c":19.17,"v":98700},{"d":"2017-04-20","o":19.15,"h":19.35,"l":19.05,"c":19.3,"v":90300},{"d":"2017-04-21","o":19.25,"h":19.25,"l":19,"c":19.2,"v":60500},{"d":"2017-04-24","o":19.25,"h":19.35,"l":19.05,"c":19.29,"v":116800},{"d":"2017-04-25","o":19.35,"h":19.4,"l":19.05,"c":19.2,"v":119200},{"d":"2017-04-26","o":19.05,"h":19.45,"l":19.05,"c":19.35,"v":161600},{"d":"2017-04-27","o":19.2,"h":19.75,"l":19.1,"c":19.7,"v":239200},{"d":"2017-04-28","o":19.7,"h":19.75,"l":19.4,"c":19.65,"v":155700},{"d":"2017-05-01","o":19.65,"h":19.8,"l":19.5,"c":19.6,"v":84200},{"d":"2017-05-02","o":19.55,"h":19.7,"l":19.25,"c":19.25,"v":53300},{"d":"2017-05-03","o":19.2,"h":19.27,"l":18.65,"c":18.65,"v":90400},{"d":"2017-05-04","o":18.5,"h":18.65,"l":17.8,"c":18.05,"v":113000},{"d":"2017-05-05","o":18.05,"h":18.95,"l":17.9,"c":18.95,"v":93000},{"d":"2017-05-08","o":18.2,"h":18.85,"l":17.5,"c":18.75,"v":120800},{"d":"2017-05-09","o":18.75,"h":18.82,"l":18.25,"c":18.3,"v":94200},{"d":"2017-05-10","o":18,"h":18.55,"l":17.85,"c":18.1,"v":46700},{"d":"2017-05-11","o":18.75,"h":18.95,"l":18.46,"c":18.85,"v":149100},{"d":"2017-05-12","o":18.85,"h":18.95,"l":18.63,"c":18.85,"v":103800},{"d":"2017-05-15","o":18.9,"h":19.3,"l":18.8,"c":18.95,"v":71300},{"d":"2017-05-16","o":19,"h":19,"l":18.67,"c":18.8,"v":39500},{"d":"2017-05-17","o":18.8,"h":18.8,"l":17.95,"c":18.15,"v":128600},{"d":"2017-05-18","o":18.3,"h":18.5,"l":17.5,"c":18.5,"v":197300},{"d":"2017-05-19","o":18.4,"h":18.45,"l":18.2,"c":18.35,"v":67300},{"d":"2017-05-22","o":18.3,"h":18.8,"l":18.25,"c":18.7,"v":86600},{"d":"2017-05-23","o":18.8,"h":18.8,"l":18.48,"c":18.51,"v":40500},{"d":"2017-05-24","o":18.85,"h":18.85,"l":18.3,"c":18.45,"v":112800},{"d":"2017-05-25","o":18.6,"h":18.6,"l":18,"c":18.3,"v":142800},{"d":"2017-05-26","o":18.15,"h":18.45,"l":17.95,"c":18.45,"v":45200},{"d":"2017-05-30","o":18.2,"h":18.5,"l":18.13,"c":18.2,"v":99600},{"d":"2017-05-31","o":18.05,"h":18.15,"l":17.7,"c":18.05,"v":146000},{"d":"2017-06-01","o":18,"h":18.1,"l":17.7,"c":18.05,"v":269200},{"d":"2017-06-02","o":18,"h":18.15,"l":17.75,"c":17.9,"v":117100},{"d":"2017-06-05","o":17.9,"h":18.15,"l":17.76,"c":17.95,"v":123900},{"d":"2017-06-06","o":17.9,"h":18.15,"l":17.8,"c":18.15,"v":148700},{"d":"2017-06-07","o":18.15,"h":18.35,"l":17.88,"c":18.1,"v":109000},{"d":"2017-06-08","o":18.05,"h":18.4,"l":18,"c":18.25,"v":126600},{"d":"2017-06-09","o":18.25,"h":18.35,"l":18.05,"c":18.2,"v":111700},{"d":"2017-06-12","o":17.71,"h":18.1,"l":17.71,"c":18,"v":131100},{"d":"2017-06-13","o":18.1,"h":18.2,"l":17.75,"c":18,"v":128500},{"d":"2017-06-14","o":18,"h":18,"l":17.55,"c":17.85,"v":123700},{"d":"2017-06-15","o":17.65,"h":17.84,"l":17.65,"c":17.7,"v":63800},{"d":"2017-06-16","o":17.75,"h":17.95,"l":17.25,"c":17.9,"v":131600},{"d":"2017-06-19","o":18.15,"h":18.15,"l":17.8,"c":17.9,"v":48400},{"d":"2017-06-20","o":17.85,"h":17.85,"l":17.5,"c":17.65,"v":89500},{"d":"2017-06-21","o":17.65,"h":17.83,"l":17.5,"c":17.55,"v":38000},{"d":"2017-06-22","o":17.45,"h":17.8,"l":17.45,"c":17.5,"v":88300},{"d":"2017-06-23","o":17.45,"h":17.95,"l":17.4,"c":17.85,"v":77100},{"d":"2017-06-26","o":17.9,"h":18.02,"l":17.73,"c":18,"v":34500},{"d":"2017-06-27","o":18,"h":18.1,"l":17.85,"c":17.95,"v":51900},{"d":"2017-06-28","o":17.9,"h":18.15,"l":17.75,"c":18.08,"v":57400},{"d":"2017-06-29","o":17.8,"h":18,"l":17.63,"c":17.9,"v":88100},{"d":"2017-06-30","o":18.2,"h":18.2,"l":17.8,"c":18,"v":169400},{"d":"2017-07-03","o":18.15,"h":18.35,"l":17.9,"c":18.3,"v":22700},{"d":"2017-07-05","o":18.3,"h":18.3,"l":18.1,"c":18.2,"v":46300},{"d":"2017-07-06","o":18.15,"h":18.2,"l":18,"c":18.05,"v":31500},{"d":"2017-07-07","o":18.15,"h":18.2,"l":17.95,"c":18.05,"v":228800},{"d":"2017-07-10","o":18,"h":18.2,"l":18,"c":18.05,"v":113400},{"d":"2017-07-11","o":18.05,"h":18.2,"l":17.95,"c":18.05,"v":82100},{"d":"2017-07-12","o":18.2,"h":18.35,"l":18.03,"c":18.3,"v":46300},{"d":"2017-07-13","o":18.3,"h":18.3,"l":18.1,"c":18.2,"v":36400},{"d":"2017-07-14","o":18.15,"h":18.3,"l":18.02,"c":18.25,"v":144900},{"d":"2017-07-17","o":18.25,"h":18.65,"l":17.98,"c":18.35,"v":53100},{"d":"2017-07-18","o":18.35,"h":18.5,"l":18.3,"c":18.5,"v":37900},{"d":"2017-07-19","o":18.5,"h":18.8,"l":18.5,"c":18.55,"v":59600},{"d":"2017-07-20","o":18.55,"h":18.8,"l":18.5,"c":18.7,"v":58400},{"d":"2017-07-21","o":18.65,"h":18.85,"l":18.4,"c":18.75,"v":103200},{"d":"2017-07-24","o":18.65,"h":18.7,"l":18.4,"c":18.6,"v":44200},{"d":"2017-07-25","o":18.7,"h":18.7,"l":18.35,"c":18.45,"v":82800},{"d":"2017-07-26","o":18.45,"h":18.6,"l":18.45,"c":18.6,"v":27600},{"d":"2017-07-27","o":18.7,"h":18.82,"l":18.2,"c":18.5,"v":54700},{"d":"2017-07-28","o":18.5,"h":18.7,"l":18.1,"c":18.45,"v":54800},{"d":"2017-07-31","o":18.55,"h":18.57,"l":18.25,"c":18.5,"v":62400},{"d":"2017-08-01","o":18.45,"h":18.6,"l":18.3,"c":18.45,"v":51300},{"d":"2017-08-02","o":18.2,"h":18.45,"l":18.1,"c":18.25,"v":53500},{"d":"2017-08-03","o":18.2,"h":18.4,"l":17.8,"c":18.25,"v":72400},{"d":"2017-08-04","o":18.5,"h":18.55,"l":18.15,"c":18.2,"v":87500},{"d":"2017-08-07","o":18.2,"h":18.45,"l":18.15,"c":18.2,"v":146000},{"d":"2017-08-08","o":18.2,"h":18.45,"l":18.1,"c":18.15,"v":103200},{"d":"2017-08-09","o":18.15,"h":18.45,"l":17.8,"c":18.25,"v":328400},{"d":"2017-08-10","o":18.25,"h":18.45,"l":17.83,"c":18,"v":69700},{"d":"2017-08-11","o":17.9,"h":18,"l":17.65,"c":17.9,"v":120000},{"d":"2017-08-14","o":18.1,"h":18.35,"l":18.1,"c":18.1,"v":35600},{"d":"2017-08-15","o":18.2,"h":18.2,"l":17.85,"c":18,"v":57200},{"d":"2017-08-16","o":17.75,"h":18,"l":17.75,"c":17.9,"v":32500},{"d":"2017-08-17","o":17.9,"h":17.9,"l":17.5,"c":17.75,"v":42600},{"d":"2017-08-18","o":17.75,"h":17.8,"l":17.4,"c":17.7,"v":56600},{"d":"2017-08-21","o":17.8,"h":17.8,"l":17.55,"c":17.75,"v":62400},{"d":"2017-08-22","o":17.7,"h":17.95,"l":17.62,"c":17.85,"v":100900},{"d":"2017-08-23","o":17.9,"h":18,"l":17.75,"c":17.95,"v":30900},{"d":"2017-08-24","o":17.98,"h":18,"l":17.83,"c":17.95,"v":34100},{"d":"2017-08-25","o":18.05,"h":18.37,"l":18,"c":18.05,"v":157400},{"d":"2017-08-28","o":18.1,"h":18.3,"l":18,"c":18.2,"v":91800},{"d":"2017-08-29","o":18.1,"h":18.27,"l":18.07,"c":18.15,"v":62600},{"d":"2017-08-30","o":18.2,"h":18.25,"l":17.95,"c":18.15,"v":23700},{"d":"2017-08-31","o":18.2,"h":18.3,"l":18,"c":18.15,"v":44000},{"d":"2017-09-01","o":18.25,"h":18.3,"l":18.1,"c":18.2,"v":38400},{"d":"2017-09-05","o":18.25,"h":18.3,"l":17.8,"c":17.9,"v":80400},{"d":"2017-09-06","o":18,"h":18,"l":17.65,"c":17.85,"v":63100},{"d":"2017-09-07","o":17.75,"h":18,"l":17.7,"c":17.8,"v":36600},{"d":"2017-09-08","o":17.8,"h":17.9,"l":17.7,"c":17.8,"v":67200},{"d":"2017-09-11","o":17.85,"h":18.05,"l":17.7,"c":18,"v":52000},{"d":"2017-09-12","o":17.95,"h":18.24,"l":17.9,"c":18.24,"v":68900},{"d":"2017-09-13","o":18.2,"h":18.25,"l":18,"c":18.15,"v":27400},{"d":"2017-09-14","o":18.2,"h":18.3,"l":18,"c":18.05,"v":32000},{"d":"2017-09-15","o":18.1,"h":18.3,"l":18.1,"c":18.3,"v":27800},{"d":"2017-09-18","o":18.25,"h":18.45,"l":18.2,"c":18.4,"v":53100},{"d":"2017-09-19","o":18.35,"h":18.5,"l":18.3,"c":18.3,"v":22600},{"d":"2017-09-20","o":18.25,"h":18.5,"l":18.25,"c":18.35,"v":45700},{"d":"2017-09-21","o":18.26,"h":18.45,"l":18.15,"c":18.25,"v":49700},{"d":"2017-09-22","o":18.4,"h":18.65,"l":18.3,"c":18.6,"v":94300},{"d":"2017-09-25","o":18.6,"h":18.77,"l":18.26,"c":18.75,"v":50900},{"d":"2017-09-26","o":18.8,"h":18.8,"l":18.5,"c":18.55,"v":47300},{"d":"2017-09-27","o":18.4,"h":18.66,"l":18.4,"c":18.5,"v":43300},{"d":"2017-09-28","o":18.7,"h":18.7,"l":18.25,"c":18.4,"v":40700},{"d":"2017-09-29","o":18.3,"h":18.65,"l":18.1,"c":18.65,"v":67100},{"d":"2017-10-02","o":18.55,"h":18.85,"l":18.5,"c":18.75,"v":248900},{"d":"2017-10-03","o":18.9,"h":18.9,"l":18.65,"c":18.85,"v":54300},{"d":"2017-10-04","o":18.9,"h":18.95,"l":18.8,"c":18.9,"v":74600},{"d":"2017-10-05","o":18.9,"h":19,"l":18.8,"c":18.95,"v":75100},{"d":"2017-10-06","o":18.9,"h":19,"l":18.65,"c":18.75,"v":97300},{"d":"2017-10-09","o":18.75,"h":18.85,"l":18.5,"c":18.7,"v":32000},{"d":"2017-10-10","o":18.85,"h":18.85,"l":18.54,"c":18.6,"v":26100},{"d":"2017-10-11","o":18.5,"h":18.56,"l":18.35,"c":18.4,"v":56300},{"d":"2017-10-12","o":18.35,"h":18.35,"l":18.1,"c":18.25,"v":29900},{"d":"2017-10-13","o":18.55,"h":18.6,"l":18.25,"c":18.4,"v":37000},{"d":"2017-10-16","o":18.6,"h":18.75,"l":18.3,"c":18.65,"v":53300},{"d":"2017-10-17","o":18.65,"h":18.7,"l":18.25,"c":18.7,"v":69600},{"d":"2017-10-18","o":18.6,"h":18.66,"l":18.25,"c":18.3,"v":38100},{"d":"2017-10-19","o":18.4,"h":18.4,"l":18.15,"c":18.25,"v":42100},{"d":"2017-10-20","o":18.3,"h":18.65,"l":18.26,"c":18.55,"v":63600},{"d":"2017-10-23","o":18.55,"h":18.75,"l":18.3,"c":18.65,"v":52100},{"d":"2017-10-24","o":18.65,"h":18.75,"l":18.55,"c":18.7,"v":103000},{"d":"2017-10-25","o":18.75,"h":18.75,"l":18.25,"c":18.57,"v":146000},{"d":"2017-10-26","o":18.6,"h":18.75,"l":18.35,"c":18.55,"v":141300},{"d":"2017-10-27","o":18.55,"h":18.65,"l":18.45,"c":18.6,"v":22800},{"d":"2017-10-30","o":18.6,"h":18.6,"l":18.25,"c":18.55,"v":32600},{"d":"2017-10-31","o":18.45,"h":18.5,"l":18.3,"c":18.35,"v":25900},{"d":"2017-11-01","o":18.4,"h":18.55,"l":18.2,"c":18.5,"v":52800},{"d":"2017-11-02","o":18.4,"h":18.8,"l":18.34,"c":18.6,"v":158600},{"d":"2017-11-03","o":19,"h":19,"l":18.55,"c":18.75,"v":75700},{"d":"2017-11-06","o":18.65,"h":18.95,"l":18.65,"c":18.8,"v":68100},{"d":"2017-11-07","o":18.75,"h":19,"l":18.55,"c":18.8,"v":61100},{"d":"2017-11-08","o":18.95,"h":18.95,"l":18.7,"c":18.85,"v":46800},{"d":"2017-11-09","o":18.95,"h":18.95,"l":18.65,"c":18.95,"v":36000},{"d":"2017-11-10","o":18.9,"h":19,"l":18.65,"c":18.8,"v":81100},{"d":"2017-11-13","o":19,"h":19.05,"l":18.6,"c":19.05,"v":259500},{"d":"2017-11-14","o":19.1,"h":19.1,"l":18.7,"c":18.95,"v":65100},{"d":"2017-11-15","o":18.7,"h":19,"l":18.7,"c":18.8,"v":70300},{"d":"2017-11-16","o":18.4,"h":18.8,"l":18.3,"c":18.5,"v":117500},{"d":"2017-11-17","o":18.7,"h":18.7,"l":18.4,"c":18.55,"v":49800},{"d":"2017-11-20","o":18.45,"h":18.8,"l":18.45,"c":18.75,"v":59100},{"d":"2017-11-21","o":18.7,"h":18.9,"l":18.7,"c":18.85,"v":60500},{"d":"2017-11-22","o":18.75,"h":18.9,"l":18.7,"c":18.9,"v":46600},{"d":"2017-11-24","o":18.95,"h":18.95,"l":18.66,"c":18.66,"v":4400},{"d":"2017-11-27","o":18.6,"h":18.9,"l":18.5,"c":18.8,"v":54700},{"d":"2017-11-28","o":18.85,"h":18.9,"l":18.55,"c":18.85,"v":46800},{"d":"2017-11-29","o":18.9,"h":19,"l":18.5,"c":18.6,"v":49400},{"d":"2017-11-30","o":18.8,"h":18.88,"l":18.3,"c":18.45,"v":361600},{"d":"2017-12-01","o":18.55,"h":18.65,"l":18.05,"c":18.25,"v":119500},{"d":"2017-12-04","o":18.25,"h":18.55,"l":18,"c":18.45,"v":146400},{"d":"2017-12-05","o":18.55,"h":18.62,"l":18.25,"c":18.35,"v":61900},{"d":"2017-12-06","o":18.45,"h":18.5,"l":18.15,"c":18.45,"v":132600},{"d":"2017-12-07","o":18.3,"h":18.9,"l":18.3,"c":18.7,"v":121600},{"d":"2017-12-08","o":18.7,"h":18.8,"l":18.3,"c":18.5,"v":223700},{"d":"2017-12-11","o":18.4,"h":18.65,"l":18.4,"c":18.5,"v":25100},{"d":"2017-12-12","o":18.4,"h":19.1,"l":18.4,"c":18.8,"v":568600},{"d":"2017-12-13","o":18.85,"h":19.15,"l":18.8,"c":18.95,"v":114800},{"d":"2017-12-14","o":18.95,"h":19.1,"l":18.95,"c":19.04,"v":89700},{"d":"2017-12-15","o":19.1,"h":19.13,"l":18.9,"c":18.95,"v":94000},{"d":"2017-12-18","o":19.1,"h":19.1,"l":18.55,"c":18.85,"v":140900},{"d":"2017-12-19","o":18.8,"h":19.1,"l":18.67,"c":18.85,"v":121200},{"d":"2017-12-20","o":18.95,"h":19.2,"l":18.8,"c":19.05,"v":95800},{"d":"2017-12-21","o":19,"h":19.2,"l":18.9,"c":18.95,"v":31600},{"d":"2017-12-22","o":18.9,"h":19.15,"l":18.9,"c":19.05,"v":37500},{"d":"2017-12-26","o":19,"h":19.15,"l":19,"c":19.1,"v":35700},{"d":"2017-12-27","o":19.1,"h":19.3,"l":18.92,"c":19.3,"v":66000},{"d":"2017-12-28","o":19.4,"h":19.9,"l":19.02,"c":19.7,"v":121900},{"d":"2017-12-29","o":19.6,"h":20,"l":19.6,"c":20,"v":80100},{"d":"2018-01-02","o":20,"h":20.25,"l":19.7,"c":20.2,"v":173600},{"d":"2018-01-03","o":20.3,"h":20.3,"l":19.95,"c":20.15,"v":124000},{"d":"2018-01-04","o":20.2,"h":20.2,"l":19.95,"c":20,"v":104200},{"d":"2018-01-05","o":20,"h":20.15,"l":20,"c":20.1,"v":78200},{"d":"2018-01-08","o":20.1,"h":20.8,"l":20.07,"c":20.7,"v":139400},{"d":"2018-01-09","o":20.8,"h":21.5,"l":20.75,"c":21.4,"v":386000},{"d":"2018-01-10","o":21.65,"h":22.38,"l":21.4,"c":22.25,"v":500500},{"d":"2018-01-11","o":22.25,"h":23.8,"l":22.23,"c":22.95,"v":354100},{"d":"2018-01-12","o":22.8,"h":23.25,"l":22.65,"c":22.95,"v":192400},{"d":"2018-01-16","o":22.95,"h":23.31,"l":22.9,"c":23.25,"v":170400},{"d":"2018-01-17","o":23.25,"h":23.35,"l":23,"c":23.25,"v":136700},{"d":"2018-01-18","o":23.15,"h":23.15,"l":22.75,"c":23,"v":168600},{"d":"2018-01-19","o":22.95,"h":23.2,"l":22.85,"c":23.2,"v":86900},{"d":"2018-01-22","o":23.45,"h":24.7,"l":23.27,"c":24.2,"v":279600},{"d":"2018-01-23","o":24.3,"h":24.95,"l":24.23,"c":24.95,"v":106400},{"d":"2018-01-24","o":25.15,"h":25.24,"l":24.71,"c":25.1,"v":80900},{"d":"2018-01-25","o":25.2,"h":25.2,"l":23.9,"c":24.5,"v":157000},{"d":"2018-01-26","o":24.5,"h":24.85,"l":24.25,"c":24.7,"v":59000},{"d":"2018-01-29","o":24.75,"h":24.9,"l":24.35,"c":24.5,"v":55300},{"d":"2018-01-30","o":24.5,"h":24.77,"l":23.76,"c":24.15,"v":86200},{"d":"2018-01-31","o":24.3,"h":24.3,"l":23,"c":23.35,"v":122500},{"d":"2018-02-01","o":23.2,"h":23.9,"l":23.2,"c":23.65,"v":83800},{"d":"2018-02-02","o":23.45,"h":23.6,"l":23.05,"c":23.15,"v":70000},{"d":"2018-02-05","o":23,"h":23,"l":21.55,"c":21.55,"v":176200},{"d":"2018-02-06","o":20.95,"h":22.19,"l":20.65,"c":21.95,"v":67700},{"d":"2018-02-07","o":21.9,"h":22.9,"l":21.9,"c":22.25,"v":88900},{"d":"2018-02-08","o":22.3,"h":22.55,"l":21.6,"c":21.8,"v":84900},{"d":"2018-02-09","o":22.05,"h":22.18,"l":20.8,"c":21.6,"v":276300},{"d":"2018-02-12","o":21.75,"h":23.05,"l":21.75,"c":23,"v":153300},{"d":"2018-02-13","o":23.2,"h":23.25,"l":22.45,"c":23.05,"v":95200},{"d":"2018-02-14","o":23.4,"h":23.4,"l":22.55,"c":22.7,"v":74600},{"d":"2018-02-15","o":23.15,"h":25.95,"l":23.15,"c":24.45,"v":352800},{"d":"2018-02-16","o":23.9,"h":24.25,"l":23.2,"c":24.05,"v":184800},{"d":"2018-02-20","o":23.95,"h":23.95,"l":23.4,"c":23.7,"v":95800},{"d":"2018-02-21","o":23.7,"h":24.21,"l":23.55,"c":24,"v":115500},{"d":"2018-02-22","o":24.1,"h":24.1,"l":23.65,"c":24.1,"v":100800},{"d":"2018-02-23","o":23.7,"h":24.1,"l":23.65,"c":23.95,"v":70700},{"d":"2018-02-26","o":24.25,"h":24.75,"l":24,"c":24.65,"v":80400},{"d":"2018-02-27","o":24.5,"h":24.75,"l":24.1,"c":24.35,"v":58300},{"d":"2018-02-28","o":24.55,"h":25.38,"l":24.4,"c":24.4,"v":264200},{"d":"2018-03-01","o":24.95,"h":25.5,"l":24.4,"c":24.75,"v":127500},{"d":"2018-03-02","o":24.5,"h":25,"l":24.05,"c":24.6,"v":128800},{"d":"2018-03-05","o":24.45,"h":25.8,"l":24.45,"c":25.25,"v":81100},{"d":"2018-03-06","o":24.35,"h":24.45,"l":22.5,"c":22.85,"v":654300},{"d":"2018-03-07","o":22.85,"h":23.15,"l":22.1,"c":22.3,"v":931600},{"d":"2018-03-08","o":21.92,"h":22.2,"l":21.6,"c":22,"v":7448600},{"d":"2018-03-09","o":22,"h":22.25,"l":21.85,"c":21.9,"v":1573400},{"d":"2018-03-12","o":22.05,"h":22.25,"l":21.95,"c":22,"v":754600},{"d":"2018-03-13","o":21.85,"h":22.05,"l":21.65,"c":21.85,"v":954700},{"d":"2018-03-14","o":21.7,"h":21.95,"l":21.6,"c":21.9,"v":936100},{"d":"2018-03-15","o":21.85,"h":21.9,"l":20.95,"c":21.35,"v":743100},{"d":"2018-03-16","o":21.2,"h":21.4,"l":21,"c":21.35,"v":552000},{"d":"2018-03-19","o":21.4,"h":21.4,"l":20.8,"c":20.9,"v":421500},{"d":"2018-03-20","o":21,"h":21.15,"l":20.75,"c":21.15,"v":334800},{"d":"2018-03-21","o":20.95,"h":21.65,"l":20.95,"c":21.05,"v":432300},{"d":"2018-03-22","o":21.25,"h":22.1,"l":21.25,"c":21.8,"v":1596100},{"d":"2018-03-23","o":21.65,"h":22,"l":21.55,"c":21.75,"v":486600},{"d":"2018-03-26","o":21.6,"h":22.08,"l":21.6,"c":21.75,"v":1372800},{"d":"2018-03-27","o":21.8,"h":21.8,"l":21.15,"c":21.3,"v":767500},{"d":"2018-03-28","o":21.15,"h":21.33,"l":20.5,"c":21,"v":655700},{"d":"2018-03-29","o":21.1,"h":21.6,"l":20.5,"c":21.4,"v":626400},{"d":"2018-04-02","o":21.4,"h":21.6,"l":20.9,"c":21.2,"v":601000},{"d":"2018-04-03","o":21.2,"h":21.8,"l":21.2,"c":21.7,"v":283500},{"d":"2018-04-04","o":21.35,"h":22.1,"l":21.35,"c":22,"v":403600},{"d":"2018-04-05","o":22,"h":22,"l":21.25,"c":21.55,"v":305700},{"d":"2018-04-06","o":21.4,"h":21.85,"l":20.9,"c":20.9,"v":376100},{"d":"2018-04-09","o":21.8,"h":22,"l":21.15,"c":21.3,"v":432800},{"d":"2018-04-10","o":21.45,"h":22.1,"l":21.3,"c":22.05,"v":286900},{"d":"2018-04-11","o":21.9,"h":22.1,"l":21.4,"c":21.45,"v":203300},{"d":"2018-04-12","o":21.6,"h":21.8,"l":21.15,"c":21.4,"v":264900},{"d":"2018-04-13","o":22,"h":22.05,"l":21.25,"c":21.35,"v":218200},{"d":"2018-04-16","o":21.65,"h":22,"l":21.4,"c":21.7,"v":312200},{"d":"2018-04-17","o":21.75,"h":22.3,"l":21.7,"c":22.25,"v":442900},{"d":"2018-04-18","o":22.2,"h":22.7,"l":22.15,"c":22.25,"v":601100},{"d":"2018-04-19","o":22.1,"h":22.6,"l":21.95,"c":22.55,"v":367500},{"d":"2018-04-20","o":22.55,"h":22.6,"l":22.3,"c":22.5,"v":218000},{"d":"2018-04-23","o":22.6,"h":22.6,"l":22.2,"c":22.25,"v":241900},{"d":"2018-04-24","o":22.45,"h":22.45,"l":21.65,"c":21.85,"v":301700},{"d":"2018-04-25","o":22,"h":22.2,"l":21.8,"c":22,"v":301900},{"d":"2018-04-26","o":21.95,"h":22.3,"l":21.88,"c":22.15,"v":207500},{"d":"2018-04-27","o":22.25,"h":22.35,"l":21.65,"c":21.85,"v":234400},{"d":"2018-04-30","o":21.95,"h":22.2,"l":21.75,"c":22,"v":170600},{"d":"2018-05-01","o":22.4,"h":22.6,"l":22.05,"c":22.4,"v":391100},{"d":"2018-05-02","o":22.5,"h":22.8,"l":22.24,"c":22.5,"v":498400},{"d":"2018-05-03","o":22.65,"h":22.75,"l":21.95,"c":22.2,"v":351800},{"d":"2018-05-04","o":22.1,"h":22.15,"l":21.55,"c":21.75,"v":244000},{"d":"2018-05-07","o":21.75,"h":22.35,"l":21.75,"c":22.3,"v":190200},{"d":"2018-05-08","o":22.4,"h":22.4,"l":21.85,"c":21.9,"v":149200},{"d":"2018-05-09","o":21.9,"h":22.15,"l":21.9,"c":22.15,"v":164900},{"d":"2018-05-10","o":22,"h":22.2,"l":22,"c":22.05,"v":184400},{"d":"2018-05-11","o":22.2,"h":22.2,"l":21.95,"c":22,"v":197800},{"d":"2018-05-14","o":22.2,"h":22.65,"l":22.1,"c":22.55,"v":456700},{"d":"2018-05-15","o":22.6,"h":22.6,"l":22.05,"c":22.15,"v":112300},{"d":"2018-05-16","o":22.3,"h":22.3,"l":21.83,"c":21.9,"v":223800},{"d":"2018-05-17","o":21.9,"h":22.3,"l":21.85,"c":22.1,"v":208500},{"d":"2018-05-18","o":22.2,"h":22.2,"l":21.7,"c":21.75,"v":159200},{"d":"2018-05-21","o":21.65,"h":21.8,"l":21.5,"c":21.65,"v":203800},{"d":"2018-05-22","o":21.55,"h":21.95,"l":21.55,"c":21.6,"v":251600},{"d":"2018-05-23","o":21.6,"h":21.7,"l":21.1,"c":21.5,"v":277200},{"d":"2018-05-24","o":21.4,"h":21.73,"l":21.1,"c":21.55,"v":265400},{"d":"2018-05-25","o":21.35,"h":21.75,"l":21.2,"c":21.4,"v":153000},{"d":"2018-05-29","o":21.4,"h":21.55,"l":21.1,"c":21.3,"v":205700},{"d":"2018-05-30","o":21.2,"h":21.85,"l":21.2,"c":21.55,"v":177600},{"d":"2018-05-31","o":21.55,"h":22.25,"l":21.45,"c":22.15,"v":368100},{"d":"2018-06-01","o":22.1,"h":22.48,"l":21.85,"c":21.95,"v":179700},{"d":"2018-06-04","o":21.95,"h":22.23,"l":21.8,"c":22,"v":117900},{"d":"2018-06-05","o":22.1,"h":22.1,"l":21.45,"c":21.85,"v":192000},{"d":"2018-06-06","o":21.7,"h":21.9,"l":21.6,"c":21.6,"v":189500},{"d":"2018-06-07","o":21.5,"h":22.1,"l":21.5,"c":21.9,"v":216100},{"d":"2018-06-08","o":21.85,"h":22,"l":21.55,"c":21.7,"v":161700},{"d":"2018-06-11","o":21.6,"h":22,"l":21.45,"c":21.65,"v":388800},{"d":"2018-06-12","o":21.7,"h":22.1,"l":21.12,"c":21.25,"v":1003200},{"d":"2018-06-13","o":21.2,"h":21.55,"l":20.85,"c":20.9,"v":284400},{"d":"2018-06-14","o":20.8,"h":20.95,"l":20.65,"c":20.85,"v":346500},{"d":"2018-06-15","o":20.75,"h":21.03,"l":20.6,"c":20.7,"v":340400},{"d":"2018-06-18","o":20.55,"h":20.65,"l":20.4,"c":20.5,"v":191800},{"d":"2018-06-19","o":20.4,"h":20.75,"l":20.25,"c":20.65,"v":384000},{"d":"2018-06-20","o":20.7,"h":20.9,"l":20.38,"c":20.4,"v":179400},{"d":"2018-06-21","o":20.55,"h":20.75,"l":20.3,"c":20.7,"v":258500},{"d":"2018-06-22","o":20.6,"h":21.1,"l":20.6,"c":21,"v":309600},{"d":"2018-06-25","o":21,"h":21.08,"l":20.7,"c":20.85,"v":302000},{"d":"2018-06-26","o":20.85,"h":21.05,"l":20.6,"c":20.75,"v":303200},{"d":"2018-06-27","o":20.8,"h":21.15,"l":20.55,"c":20.7,"v":144100},{"d":"2018-06-28","o":21.05,"h":21.5,"l":20.85,"c":20.95,"v":386700},{"d":"2018-06-29","o":21.15,"h":21.25,"l":20.7,"c":20.7,"v":322800},{"d":"2018-07-02","o":20.85,"h":21.2,"l":20.7,"c":21,"v":286300},{"d":"2018-07-03","o":21.1,"h":21.55,"l":21.04,"c":21.1,"v":324700},{"d":"2018-07-05","o":21.3,"h":21.75,"l":21.05,"c":21.2,"v":399700},{"d":"2018-07-06","o":21.1,"h":21.55,"l":21,"c":21.15,"v":375300},{"d":"2018-07-09","o":21.25,"h":21.85,"l":21.2,"c":21.45,"v":542500},{"d":"2018-07-10","o":21.5,"h":21.65,"l":21.15,"c":21.15,"v":746700},{"d":"2018-07-11","o":20.8,"h":21.2,"l":20.65,"c":20.8,"v":1938900},{"d":"2018-07-12","o":20.9,"h":21.15,"l":20.85,"c":21,"v":893700},{"d":"2018-07-13","o":20.9,"h":21.65,"l":20.9,"c":21.45,"v":657800},{"d":"2018-07-16","o":21.5,"h":21.8,"l":21.15,"c":21.6,"v":515600},{"d":"2018-07-17","o":21.65,"h":21.77,"l":21.1,"c":21.2,"v":1041000},{"d":"2018-07-18","o":21.2,"h":21.55,"l":21.1,"c":21.35,"v":683500},{"d":"2018-07-19","o":21.35,"h":21.6,"l":21.05,"c":21.15,"v":742100},{"d":"2018-07-20","o":21.1,"h":22.05,"l":21.05,"c":21.55,"v":463200},{"d":"2018-07-23","o":21.4,"h":21.7,"l":21.4,"c":21.5,"v":382800},{"d":"2018-07-24","o":21.55,"h":21.67,"l":21.1,"c":21.1,"v":359900},{"d":"2018-07-25","o":21.15,"h":21.35,"l":21.05,"c":21.1,"v":205500},{"d":"2018-07-26","o":21.05,"h":21.05,"l":20.6,"c":20.85,"v":445300},{"d":"2018-07-27","o":20.75,"h":21.05,"l":20.65,"c":20.9,"v":828900},{"d":"2018-07-30","o":20.95,"h":21.05,"l":20.75,"c":20.95,"v":296500},{"d":"2018-07-31","o":20.95,"h":21.9,"l":20.8,"c":21.35,"v":738600},{"d":"2018-08-01","o":21.25,"h":21.65,"l":20.9,"c":20.9,"v":336400},{"d":"2018-08-02","o":21.55,"h":21.65,"l":20.45,"c":21.25,"v":1204500},{"d":"2018-08-03","o":20.85,"h":21.11,"l":20.7,"c":20.95,"v":708100},{"d":"2018-08-06","o":20.9,"h":21.3,"l":20.75,"c":21.05,"v":465800},{"d":"2018-08-07","o":21,"h":21.3,"l":21,"c":21.05,"v":708100},{"d":"2018-08-08","o":21,"h":21.15,"l":20.9,"c":21,"v":194200},{"d":"2018-08-09","o":20.95,"h":21.1,"l":20.9,"c":21,"v":186500},{"d":"2018-08-10","o":20.95,"h":21.15,"l":20.88,"c":21.1,"v":271300},{"d":"2018-08-13","o":21.1,"h":21.45,"l":21.1,"c":21.35,"v":307500},{"d":"2018-08-14","o":21.3,"h":21.95,"l":21.25,"c":21.85,"v":463600},{"d":"2018-08-15","o":21.7,"h":21.75,"l":20.9,"c":20.95,"v":726400},{"d":"2018-08-16","o":21.15,"h":21.35,"l":20.75,"c":20.8,"v":726000},{"d":"2018-08-17","o":20.95,"h":21.05,"l":20.7,"c":20.8,"v":637700},{"d":"2018-08-20","o":20.8,"h":21.15,"l":20.75,"c":20.95,"v":473400},{"d":"2018-08-21","o":21.7,"h":21.85,"l":21,"c":21.05,"v":515600},{"d":"2018-08-22","o":21,"h":21.4,"l":21,"c":21.4,"v":329300},{"d":"2018-08-23","o":21.3,"h":21.45,"l":21.2,"c":21.3,"v":164300},{"d":"2018-08-24","o":21.3,"h":21.4,"l":21,"c":21,"v":241200},{"d":"2018-08-27","o":21.15,"h":21.3,"l":21,"c":21.25,"v":631300},{"d":"2018-08-28","o":21.25,"h":21.7,"l":21.15,"c":21.55,"v":593900},{"d":"2018-08-29","o":21.6,"h":22.05,"l":21.52,"c":21.8,"v":771700},{"d":"2018-08-30","o":21.8,"h":21.95,"l":21.5,"c":21.65,"v":653700},{"d":"2018-08-31","o":21.65,"h":21.8,"l":21.2,"c":21.3,"v":212700},{"d":"2018-09-04","o":21.3,"h":21.5,"l":21.15,"c":21.25,"v":452400},{"d":"2018-09-05","o":21.3,"h":21.4,"l":21.05,"c":21.15,"v":320000},{"d":"2018-09-06","o":21.15,"h":21.2,"l":20.8,"c":21,"v":408800},{"d":"2018-09-07","o":20.95,"h":21.2,"l":20.85,"c":21.05,"v":349900},{"d":"2018-09-10","o":21.15,"h":21.15,"l":20.75,"c":21.1,"v":1117900},{"d":"2018-09-11","o":21,"h":21.2,"l":20.9,"c":21.05,"v":477800},{"d":"2018-09-12","o":21,"h":21.35,"l":20.9,"c":21.05,"v":455900},{"d":"2018-09-13","o":20.95,"h":21.6,"l":20.95,"c":21.15,"v":918800},{"d":"2018-09-14","o":21.25,"h":21.7,"l":21,"c":21.55,"v":486200},{"d":"2018-09-17","o":21.5,"h":21.77,"l":21.35,"c":21.6,"v":760200},{"d":"2018-09-18","o":21.65,"h":22.35,"l":21.6,"c":22.3,"v":1030800},{"d":"2018-09-19","o":22.4,"h":23.2,"l":22.4,"c":23,"v":1397200},{"d":"2018-09-20","o":23.2,"h":23.5,"l":22.9,"c":22.95,"v":665000},{"d":"2018-09-21","o":22.95,"h":23.5,"l":22.95,"c":23.3,"v":341300},{"d":"2018-09-24","o":23.3,"h":23.3,"l":22.65,"c":23.05,"v":565400},{"d":"2018-09-25","o":23,"h":23.3,"l":22.95,"c":23,"v":557700},{"d":"2018-09-26","o":23.1,"h":23.2,"l":22.9,"c":23.1,"v":430200},{"d":"2018-09-27","o":23.05,"h":23.5,"l":23.05,"c":23.3,"v":1127000},{"d":"2018-09-28","o":23.35,"h":23.75,"l":23.1,"c":23.2,"v":1020100},{"d":"2018-10-01","o":23.2,"h":23.47,"l":22.69,"c":22.73,"v":1075100},{"d":"2018-10-02","o":22.67,"h":22.78,"l":22.25,"c":22.35,"v":855600},{"d":"2018-10-03","o":22.34,"h":22.69,"l":22.27,"c":22.44,"v":792300},{"d":"2018-10-04","o":22.3,"h":22.69,"l":21.83,"c":21.97,"v":594500},{"d":"2018-10-05","o":21.99,"h":22.14,"l":21.45,"c":21.71,"v":336300},{"d":"2018-10-08","o":21.6,"h":21.7,"l":21.35,"c":21.65,"v":272900},{"d":"2018-10-09","o":21.7,"h":21.89,"l":21.58,"c":21.86,"v":418300},{"d":"2018-10-10","o":21.71,"h":22.07,"l":20.86,"c":20.93,"v":1075100},{"d":"2018-10-11","o":21.01,"h":21.12,"l":20.53,"c":20.69,"v":891900},{"d":"2018-10-12","o":21,"h":21.11,"l":20.51,"c":20.72,"v":535600},{"d":"2018-10-15","o":20.61,"h":20.86,"l":20.53,"c":20.65,"v":414400},{"d":"2018-10-16","o":20.63,"h":20.95,"l":20.54,"c":20.83,"v":413300},{"d":"2018-10-17","o":20.83,"h":21.08,"l":20.59,"c":20.95,"v":211600},{"d":"2018-10-18","o":21,"h":21,"l":20.5,"c":20.78,"v":736100},{"d":"2018-10-19","o":20.85,"h":21.1,"l":20.32,"c":20.41,"v":260200},{"d":"2018-10-22","o":20.3,"h":20.54,"l":20.06,"c":20.1,"v":407700},{"d":"2018-10-23","o":19.9,"h":20.1,"l":19.34,"c":19.84,"v":567700},{"d":"2018-10-24","o":19.87,"h":19.99,"l":19.35,"c":19.38,"v":493000},{"d":"2018-10-25","o":19.5,"h":19.77,"l":19.13,"c":19.65,"v":678300},{"d":"2018-10-26","o":19.45,"h":19.81,"l":19.3,"c":19.51,"v":489700},{"d":"2018-10-29","o":19.57,"h":19.78,"l":18.82,"c":19.01,"v":276100},{"d":"2018-10-30","o":19.07,"h":19.49,"l":19.06,"c":19.41,"v":462500},{"d":"2018-10-31","o":19.76,"h":19.83,"l":19.42,"c":19.61,"v":569800},{"d":"2018-11-01","o":19.58,"h":21.14,"l":19,"c":20.57,"v":1263900},{"d":"2018-11-02","o":20.7,"h":21.3,"l":20.53,"c":21.03,"v":670700},{"d":"2018-11-05","o":21.15,"h":21.52,"l":20.95,"c":21.15,"v":255000},{"d":"2018-11-06","o":21.18,"h":21.75,"l":21.1,"c":21.62,"v":437200},{"d":"2018-11-07","o":21.79,"h":22.11,"l":21.42,"c":21.73,"v":587600},{"d":"2018-11-08","o":21.8,"h":22.44,"l":21.35,"c":21.85,"v":605600},{"d":"2018-11-09","o":21.85,"h":22.29,"l":21.65,"c":22.13,"v":439200},{"d":"2018-11-12","o":22.05,"h":22.33,"l":21.66,"c":21.73,"v":379900},{"d":"2018-11-13","o":21.73,"h":22.44,"l":21.62,"c":22.27,"v":774400},{"d":"2018-11-14","o":22.46,"h":22.98,"l":21.99,"c":22.14,"v":1396900},{"d":"2018-11-15","o":21.79,"h":22.43,"l":21.75,"c":22,"v":675100},{"d":"2018-11-16","o":22.03,"h":22.77,"l":21.95,"c":22.39,"v":781400},{"d":"2018-11-19","o":22.4,"h":22.6,"l":21.91,"c":22.2,"v":461100},{"d":"2018-11-20","o":21.92,"h":21.92,"l":21.49,"c":21.7,"v":798300},{"d":"2018-11-21","o":21.8,"h":22.36,"l":21.63,"c":22.25,"v":671600},{"d":"2018-11-23","o":22.09,"h":22.36,"l":22.06,"c":22.12,"v":238600},{"d":"2018-11-26","o":22.4,"h":22.86,"l":22.08,"c":22.84,"v":394000},{"d":"2018-11-27","o":22.9,"h":22.96,"l":22.4,"c":22.58,"v":613200},{"d":"2018-11-28","o":22.58,"h":23.06,"l":22.13,"c":23.01,"v":529100},{"d":"2018-11-29","o":22.81,"h":23.05,"l":22.53,"c":22.78,"v":729800},{"d":"2018-11-30","o":22.63,"h":22.77,"l":22.36,"c":22.44,"v":1355200},{"d":"2018-12-03","o":22.81,"h":23.1,"l":22.48,"c":23.05,"v":535600},{"d":"2018-12-04","o":22.91,"h":23.01,"l":21.78,"c":22.07,"v":669800},{"d":"2018-12-06","o":21.63,"h":22.25,"l":21.49,"c":22.21,"v":681100},{"d":"2018-12-07","o":22.22,"h":22.64,"l":21.42,"c":21.46,"v":637300},{"d":"2018-12-10","o":21.61,"h":22.3,"l":21.56,"c":21.72,"v":1646400},{"d":"2018-12-11","o":22.05,"h":22.22,"l":21.49,"c":21.75,"v":1066800},{"d":"2018-12-12","o":22,"h":22.32,"l":21.69,"c":22,"v":1297900},{"d":"2018-12-13","o":22.19,"h":22.43,"l":21.96,"c":22.17,"v":1011700},{"d":"2018-12-14","o":21.82,"h":22.08,"l":21.59,"c":21.66,"v":903800},{"d":"2018-12-17","o":21.62,"h":21.78,"l":20.79,"c":21.04,"v":1997400},{"d":"2018-12-18","o":21.17,"h":21.24,"l":20.3,"c":20.46,"v":2058100},{"d":"2018-12-19","o":20.36,"h":20.63,"l":19.08,"c":19.18,"v":2213800},{"d":"2018-12-20","o":19.06,"h":19.15,"l":17.34,"c":17.54,"v":2582000},{"d":"2018-12-21","o":17.48,"h":17.63,"l":16.97,"c":17.08,"v":2781300},{"d":"2018-12-24","o":16.69,"h":17.13,"l":16.51,"c":16.87,"v":406300},{"d":"2018-12-26","o":16.82,"h":17.25,"l":16.18,"c":17.23,"v":943000},{"d":"2018-12-27","o":17.12,"h":17.79,"l":16.97,"c":17.75,"v":852900},{"d":"2018-12-28","o":17.7,"h":18.32,"l":17.7,"c":17.95,"v":602100},{"d":"2018-12-31","o":18.06,"h":18.38,"l":17.24,"c":17.78,"v":616400},{"d":"2019-01-02","o":17.46,"h":17.75,"l":17.21,"c":17.5,"v":614200},{"d":"2019-01-03","o":17.41,"h":17.41,"l":16.91,"c":17.1,"v":537800},{"d":"2019-01-04","o":17.94,"h":18.23,"l":17.75,"c":18.04,"v":845800},{"d":"2019-01-07","o":18.09,"h":18.76,"l":17.95,"c":18.5,"v":628400},{"d":"2019-01-08","o":18.83,"h":19.23,"l":18.72,"c":18.95,"v":612100},{"d":"2019-01-09","o":18.95,"h":19.21,"l":18.57,"c":18.78,"v":517200},{"d":"2019-01-10","o":18.59,"h":18.9,"l":18.43,"c":18.84,"v":628700},{"d":"2019-01-11","o":18.66,"h":19.34,"l":18.5,"c":19.3,"v":645200},{"d":"2019-01-14","o":19.14,"h":19.75,"l":19,"c":19.65,"v":687500},{"d":"2019-01-15","o":19.67,"h":20.11,"l":19.53,"c":19.91,"v":456000},{"d":"2019-01-16","o":20.05,"h":20.69,"l":19.6,"c":19.81,"v":615400},{"d":"2019-01-17","o":19.56,"h":19.89,"l":19.32,"c":19.8,"v":348100},{"d":"2019-01-18","o":19.85,"h":20.39,"l":19.84,"c":20.05,"v":343600},{"d":"2019-01-22","o":19.95,"h":20.29,"l":19.66,"c":20.21,"v":585100},{"d":"2019-01-23","o":20.28,"h":20.62,"l":20.19,"c":20.58,"v":489600},{"d":"2019-01-24","o":20.58,"h":20.87,"l":20.36,"c":20.65,"v":514500},{"d":"2019-01-25","o":20.88,"h":21.18,"l":20.71,"c":20.97,"v":1238600},{"d":"2019-01-28","o":20.86,"h":21.11,"l":20.64,"c":21.05,"v":499500},{"d":"2019-01-29","o":21.1,"h":21.1,"l":20.83,"c":20.85,"v":306800},{"d":"2019-01-30","o":20.99,"h":20.99,"l":20.53,"c":20.78,"v":287700},{"d":"2019-01-31","o":20.74,"h":21.17,"l":20.6,"c":20.86,"v":723500},{"d":"2019-02-01","o":21.03,"h":21.15,"l":20.72,"c":20.8,"v":503500},{"d":"2019-02-04","o":20.85,"h":21.69,"l":20.6,"c":21.66,"v":657800},{"d":"2019-02-05","o":21.77,"h":22.25,"l":21.46,"c":22,"v":1180000},{"d":"2019-02-06","o":21.9,"h":22.39,"l":21.8,"c":22.22,"v":503900},{"d":"2019-02-07","o":22.18,"h":22.46,"l":21.3,"c":21.59,"v":682700},{"d":"2019-02-08","o":21.4,"h":21.73,"l":21.3,"c":21.61,"v":351100},{"d":"2019-02-11","o":21.58,"h":21.65,"l":21.14,"c":21.28,"v":520200},{"d":"2019-02-12","o":21.33,"h":21.77,"l":21.29,"c":21.63,"v":367300},{"d":"2019-02-13","o":21.83,"h":22.79,"l":21.51,"c":21.75,"v":383000},{"d":"2019-02-14","o":22.01,"h":22.99,"l":21.69,"c":22.4,"v":961800},{"d":"2019-02-15","o":22.74,"h":23.27,"l":22.36,"c":23.23,"v":1089100},{"d":"2019-02-19","o":23.2,"h":23.72,"l":23,"c":23.65,"v":704600},{"d":"2019-02-20","o":23.72,"h":23.72,"l":23.07,"c":23.4,"v":621800},{"d":"2019-02-21","o":23.31,"h":23.42,"l":23.17,"c":23.32,"v":379300},{"d":"2019-02-22","o":23.47,"h":23.82,"l":23.3,"c":23.79,"v":770800},{"d":"2019-02-25","o":23.95,"h":24.44,"l":23.45,"c":23.81,"v":771400},{"d":"2019-02-26","o":23.63,"h":23.91,"l":23.43,"c":23.63,"v":495900},{"d":"2019-02-27","o":23.64,"h":23.79,"l":23.27,"c":23.6,"v":479100},{"d":"2019-02-28","o":23.7,"h":23.81,"l":23.4,"c":23.62,"v":525100},{"d":"2019-03-01","o":23.73,"h":23.81,"l":23.06,"c":23.4,"v":436700},{"d":"2019-03-04","o":23.49,"h":23.57,"l":22.68,"c":23.14,"v":999600},{"d":"2019-03-05","o":23.11,"h":23.11,"l":22.64,"c":22.87,"v":778200},{"d":"2019-03-06","o":22.92,"h":22.96,"l":22.56,"c":22.71,"v":302800},{"d":"2019-03-07","o":22.75,"h":22.75,"l":22.18,"c":22.45,"v":648400},{"d":"2019-03-08","o":22.28,"h":22.92,"l":22.17,"c":22.85,"v":717900},{"d":"2019-03-11","o":22.95,"h":23.89,"l":22.85,"c":23.65,"v":1470600},{"d":"2019-03-12","o":23.77,"h":24.04,"l":23.63,"c":23.71,"v":928300},{"d":"2019-03-13","o":23.76,"h":24.26,"l":23.71,"c":24.17,"v":1730700},{"d":"2019-03-14","o":23.96,"h":24.11,"l":23.75,"c":23.86,"v":1192200},{"d":"2019-03-15","o":23.84,"h":24.17,"l":23.68,"c":23.9,"v":3455300},{"d":"2019-03-18","o":23.96,"h":24.14,"l":23.78,"c":23.91,"v":775000},{"d":"2019-03-19","o":23.81,"h":23.95,"l":23.39,"c":23.8,"v":1052400},{"d":"2019-03-20","o":23.76,"h":24.09,"l":23.67,"c":23.74,"v":743700},{"d":"2019-03-21","o":23.71,"h":23.81,"l":23.26,"c":23.76,"v":476800},{"d":"2019-03-22","o":23.67,"h":23.7,"l":22.53,"c":23.12,"v":655900},{"d":"2019-03-25","o":23.06,"h":23.4,"l":22.86,"c":23.15,"v":450500},{"d":"2019-03-26","o":23.4,"h":23.42,"l":23.05,"c":23.38,"v":363000},{"d":"2019-03-27","o":23.37,"h":23.48,"l":23.03,"c":23.14,"v":362800},{"d":"2019-03-28","o":23.2,"h":23.47,"l":23.15,"c":23.29,"v":276600},{"d":"2019-03-29","o":23.4,"h":23.41,"l":23.07,"c":23.21,"v":325300},{"d":"2019-04-01","o":23.39,"h":23.81,"l":23.16,"c":23.63,"v":326900},{"d":"2019-04-02","o":23.77,"h":23.94,"l":23.58,"c":23.7,"v":239400},{"d":"2019-04-03","o":23.94,"h":24.02,"l":23.59,"c":23.63,"v":438800},{"d":"2019-04-04","o":23.57,"h":23.85,"l":23.57,"c":23.63,"v":283000},{"d":"2019-04-05","o":23.67,"h":23.81,"l":23.42,"c":23.71,"v":492800},{"d":"2019-04-08","o":23.68,"h":23.91,"l":23.62,"c":23.8,"v":402300},{"d":"2019-04-09","o":23.72,"h":23.88,"l":23.49,"c":23.62,"v":503600},{"d":"2019-04-10","o":23.72,"h":23.79,"l":23.58,"c":23.67,"v":430700},{"d":"2019-04-11","o":23.74,"h":23.82,"l":23.21,"c":23.63,"v":582300},{"d":"2019-04-12","o":23.82,"h":23.89,"l":23.46,"c":23.76,"v":349600},{"d":"2019-04-15","o":23.8,"h":24,"l":23.57,"c":23.82,"v":424100},{"d":"2019-04-16","o":23.92,"h":24.17,"l":23.82,"c":23.87,"v":414400},{"d":"2019-04-17","o":23.91,"h":24.08,"l":23.64,"c":23.86,"v":415500},{"d":"2019-04-18","o":23.99,"h":24.67,"l":23.88,"c":24.47,"v":689500},{"d":"2019-04-22","o":24.44,"h":24.44,"l":23.97,"c":24.13,"v":399600},{"d":"2019-04-23","o":24.21,"h":24.47,"l":24.08,"c":24.19,"v":371900},{"d":"2019-04-24","o":24.24,"h":24.38,"l":24.05,"c":24.29,"v":306700},{"d":"2019-04-25","o":24.23,"h":24.51,"l":24.06,"c":24.3,"v":289300},{"d":"2019-04-26","o":24.28,"h":24.44,"l":24.13,"c":24.18,"v":316800},{"d":"2019-04-29","o":24.22,"h":24.63,"l":24.22,"c":24.42,"v":288700},{"d":"2019-04-30","o":24.47,"h":24.61,"l":24.06,"c":24.45,"v":555400},{"d":"2019-05-01","o":24.4,"h":24.88,"l":24.22,"c":24.7,"v":618900},{"d":"2019-05-02","o":24.7,"h":24.7,"l":24.2,"c":24.48,"v":483000},{"d":"2019-05-03","o":24.55,"h":25.1,"l":24.16,"c":25,"v":758800},{"d":"2019-05-06","o":24.6,"h":25.46,"l":24.55,"c":25.21,"v":607600},{"d":"2019-05-07","o":24.94,"h":25.3,"l":24.76,"c":25.21,"v":597000},{"d":"2019-05-08","o":25.23,"h":25.31,"l":24.95,"c":25.22,"v":808900},{"d":"2019-05-09","o":25.16,"h":25.49,"l":24.87,"c":25.43,"v":926500},{"d":"2019-05-10","o":25.32,"h":25.95,"l":25.26,"c":25.8,"v":832200},{"d":"2019-05-13","o":25.43,"h":25.56,"l":25.15,"c":25.32,"v":1197200},{"d":"2019-05-14","o":25.43,"h":25.61,"l":25.21,"c":25.45,"v":910800},{"d":"2019-05-15","o":25.31,"h":25.85,"l":25.04,"c":25.82,"v":721400},{"d":"2019-05-16","o":25.84,"h":26.41,"l":25.77,"c":26,"v":1150700},{"d":"2019-05-17","o":25.83,"h":26.18,"l":25.68,"c":25.92,"v":980800},{"d":"2019-05-20","o":25.95,"h":26.15,"l":25.88,"c":25.98,"v":828800},{"d":"2019-05-21","o":26.1,"h":26.39,"l":25.82,"c":26.27,"v":1100200},{"d":"2019-05-22","o":26.22,"h":26.56,"l":26,"c":26.32,"v":636700},{"d":"2019-05-23","o":26.13,"h":26.47,"l":25.93,"c":26.3,"v":732800},{"d":"2019-05-24","o":26.45,"h":26.56,"l":26.05,"c":26.55,"v":1218500},{"d":"2019-05-28","o":26.59,"h":26.79,"l":26.4,"c":26.68,"v":1059800},{"d":"2019-05-29","o":26.6,"h":26.69,"l":26.16,"c":26.45,"v":953200},{"d":"2019-05-30","o":26.49,"h":26.73,"l":26.31,"c":26.47,"v":767700},{"d":"2019-05-31","o":26,"h":26.29,"l":25.66,"c":25.69,"v":1253800},{"d":"2019-06-03","o":25.66,"h":26.21,"l":25.66,"c":26.2,"v":1309500},{"d":"2019-06-04","o":26.3,"h":26.48,"l":25.95,"c":26.34,"v":1973900},{"d":"2019-06-05","o":26.46,"h":26.61,"l":25.96,"c":26.58,"v":699700},{"d":"2019-06-06","o":26.22,"h":26.34,"l":25.27,"c":25.72,"v":2330900},{"d":"2019-06-07","o":25.9,"h":26.4,"l":25.69,"c":25.8,"v":1150000},{"d":"2019-06-10","o":25.9,"h":26.06,"l":25.54,"c":25.95,"v":976100},{"d":"2019-06-11","o":26.18,"h":26.18,"l":25.74,"c":25.89,"v":1035200},{"d":"2019-06-12","o":25.93,"h":26.04,"l":25.68,"c":25.85,"v":821100},{"d":"2019-06-13","o":25.8,"h":26.82,"l":25.76,"c":26.74,"v":1058200},{"d":"2019-06-14","o":26.71,"h":27.18,"l":26.71,"c":27.03,"v":675400},{"d":"2019-06-17","o":27.2,"h":27.85,"l":27.2,"c":27.46,"v":1180900},{"d":"2019-06-18","o":27.64,"h":27.85,"l":27.26,"c":27.29,"v":1609800},{"d":"2019-06-19","o":27.36,"h":27.98,"l":27.35,"c":27.95,"v":1485400},{"d":"2019-06-20","o":28.05,"h":28.58,"l":27.42,"c":27.58,"v":1409100},{"d":"2019-06-21","o":27.54,"h":27.55,"l":27.21,"c":27.33,"v":1202900},{"d":"2019-06-24","o":27.32,"h":27.6,"l":27.02,"c":27.05,"v":1089300},{"d":"2019-06-25","o":27,"h":27.04,"l":25.72,"c":25.81,"v":1763100},{"d":"2019-06-26","o":25.88,"h":26.03,"l":25.5,"c":25.97,"v":1814500},{"d":"2019-06-27","o":26,"h":26.24,"l":25.94,"c":26.08,"v":1034400},{"d":"2019-06-28","o":26.25,"h":26.51,"l":25.82,"c":26.17,"v":10105700},{"d":"2019-07-01","o":26.31,"h":26.84,"l":26.3,"c":26.82,"v":1793300},{"d":"2019-07-02","o":26.91,"h":26.97,"l":26.67,"c":26.95,"v":915000},{"d":"2019-07-03","o":27,"h":27.28,"l":26.81,"c":27.28,"v":496500},{"d":"2019-07-05","o":27.16,"h":27.35,"l":26.85,"c":27.12,"v":398800},{"d":"2019-07-08","o":26.94,"h":27.06,"l":26.8,"c":27.04,"v":587300},{"d":"2019-07-09","o":27,"h":27.47,"l":26.92,"c":27.45,"v":753800},{"d":"2019-07-10","o":27.51,"h":28.04,"l":27.38,"c":27.98,"v":833800},{"d":"2019-07-11","o":28,"h":28.15,"l":27.78,"c":27.98,"v":630100},{"d":"2019-07-12","o":28.01,"h":28.6,"l":27.8,"c":28.57,"v":1079500},{"d":"2019-07-15","o":28.62,"h":28.62,"l":28.14,"c":28.25,"v":632500},{"d":"2019-07-16","o":28.3,"h":28.5,"l":28.17,"c":28.31,"v":418000},{"d":"2019-07-17","o":28.25,"h":28.36,"l":28,"c":28.14,"v":391200},{"d":"2019-07-18","o":28.07,"h":28.63,"l":28.02,"c":28.43,"v":376400},{"d":"2019-07-19","o":28.4,"h":28.54,"l":28.1,"c":28.13,"v":429600},{"d":"2019-07-22","o":28.16,"h":28.27,"l":27.86,"c":28.25,"v":356500},{"d":"2019-07-23","o":28.3,"h":28.58,"l":28.18,"c":28.41,"v":319300},{"d":"2019-07-24","o":28.28,"h":29.07,"l":28.26,"c":29.04,"v":458100},{"d":"2019-07-25","o":28.97,"h":29.18,"l":28.91,"c":29.07,"v":628700},{"d":"2019-07-26","o":29,"h":29.4,"l":28.91,"c":29.33,"v":432800},{"d":"2019-07-29","o":29.28,"h":29.34,"l":28.97,"c":29.13,"v":207100},{"d":"2019-07-30","o":28.97,"h":29.5,"l":28.71,"c":29.49,"v":612200},{"d":"2019-07-31","o":29.04,"h":29.47,"l":28.62,"c":29.25,"v":792500},{"d":"2019-08-01","o":29.4,"h":29.53,"l":28.39,"c":28.66,"v":748100},{"d":"2019-08-02","o":28.49,"h":28.78,"l":28.1,"c":28.72,"v":951300},{"d":"2019-08-05","o":28.41,"h":28.41,"l":26.53,"c":26.68,"v":1121900},{"d":"2019-08-06","o":26.79,"h":27.56,"l":26.79,"c":27.55,"v":436000},{"d":"2019-08-07","o":27.17,"h":27.68,"l":26.83,"c":27.61,"v":673300},{"d":"2019-08-08","o":27.84,"h":28.38,"l":27.71,"c":28.21,"v":423200},{"d":"2019-08-09","o":27.99,"h":28.32,"l":27.8,"c":28.2,"v":365900},{"d":"2019-08-12","o":27.95,"h":27.95,"l":27.39,"c":27.6,"v":161300},{"d":"2019-08-13","o":27.69,"h":28.16,"l":27.56,"c":28.06,"v":395700},{"d":"2019-08-14","o":27.49,"h":27.84,"l":27.14,"c":27.21,"v":348700},{"d":"2019-08-15","o":27.31,"h":27.51,"l":26.89,"c":27.1,"v":316400},{"d":"2019-08-16","o":27.21,"h":28.45,"l":27.17,"c":28.33,"v":567000},{"d":"2019-08-19","o":28.8,"h":29.4,"l":28.79,"c":29.07,"v":425300},{"d":"2019-08-20","o":29.01,"h":29.01,"l":28.45,"c":28.69,"v":390900},{"d":"2019-08-21","o":28.97,"h":29.07,"l":28.8,"c":28.91,"v":348600},{"d":"2019-08-22","o":29.05,"h":29.19,"l":28.72,"c":28.88,"v":295000},{"d":"2019-08-23","o":28.69,"h":29.02,"l":27.84,"c":27.93,"v":489000},{"d":"2019-08-26","o":28.25,"h":28.25,"l":27.35,"c":27.69,"v":593700},{"d":"2019-08-27","o":27.91,"h":28.14,"l":27.28,"c":27.81,"v":499900},{"d":"2019-08-28","o":27.67,"h":28.52,"l":27.67,"c":28.3,"v":550200},{"d":"2019-08-29","o":28.68,"h":29.34,"l":28.65,"c":29.25,"v":551600},{"d":"2019-08-30","o":29.51,"h":29.65,"l":28.83,"c":29.1,"v":564200},{"d":"2019-09-03","o":28.96,"h":29.07,"l":28.13,"c":28.37,"v":459200},{"d":"2019-09-04","o":28.65,"h":29.39,"l":28.59,"c":29.3,"v":349500},{"d":"2019-09-05","o":29.6,"h":30.57,"l":29.49,"c":29.83,"v":409300},{"d":"2019-09-06","o":29.83,"h":30.28,"l":29.67,"c":29.91,"v":316400},{"d":"2019-09-09","o":30.06,"h":30.49,"l":29.77,"c":30.01,"v":335700},{"d":"2019-09-10","o":30.04,"h":30.35,"l":28.99,"c":29.13,"v":573500},{"d":"2019-09-11","o":29.29,"h":29.88,"l":29.16,"c":29.83,"v":278200},{"d":"2019-09-12","o":30.07,"h":30.71,"l":29.58,"c":30.4,"v":460800},{"d":"2019-09-13","o":30.34,"h":30.51,"l":30.07,"c":30.1,"v":301300},{"d":"2019-09-16","o":29.92,"h":30.49,"l":29.92,"c":30.45,"v":289600},{"d":"2019-09-17","o":30.46,"h":31.02,"l":30.23,"c":30.7,"v":270800},{"d":"2019-09-18","o":30.64,"h":30.95,"l":30.51,"c":30.85,"v":342200},{"d":"2019-09-19","o":29.41,"h":29.64,"l":29.04,"c":29.41,"v":3829900},{"d":"2019-09-20","o":29.5,"h":29.84,"l":29.27,"c":29.36,"v":1183000},{"d":"2019-09-23","o":29.36,"h":29.79,"l":29.33,"c":29.64,"v":706900},{"d":"2019-09-24","o":29.79,"h":29.79,"l":28.36,"c":28.66,"v":1030700},{"d":"2019-09-25","o":28.73,"h":29.84,"l":28.61,"c":29.8,"v":2266100},{"d":"2019-09-26","o":29.79,"h":29.84,"l":29.39,"c":29.75,"v":503100},{"d":"2019-09-27","o":29.85,"h":30.1,"l":27.74,"c":27.75,"v":1138300},{"d":"2019-09-30","o":27.8,"h":28,"l":26.34,"c":26.81,"v":1458700},{"d":"2019-10-01","o":26.92,"h":27.31,"l":26.41,"c":26.41,"v":833600},{"d":"2019-10-02","o":26.13,"h":26.28,"l":25.79,"c":26.23,"v":596500},{"d":"2019-10-03","o":26.23,"h":26.56,"l":25.77,"c":26.47,"v":341400},{"d":"2019-10-04","o":26.45,"h":27.07,"l":25.93,"c":26.42,"v":401000},{"d":"2019-10-07","o":26.28,"h":26.38,"l":25.9,"c":26.06,"v":402300},{"d":"2019-10-08","o":25.76,"h":26.33,"l":25.68,"c":25.93,"v":817600},{"d":"2019-10-09","o":26.29,"h":26.37,"l":25.81,"c":26.2,"v":425200},{"d":"2019-10-10","o":26.15,"h":26.39,"l":25.99,"c":26.07,"v":458200},{"d":"2019-10-11","o":26.46,"h":27.05,"l":26.37,"c":26.65,"v":505500},{"d":"2019-10-14","o":26.44,"h":26.57,"l":26.06,"c":26.31,"v":291100},{"d":"2019-10-15","o":26.46,"h":26.84,"l":26.18,"c":26.74,"v":377200},{"d":"2019-10-16","o":26.59,"h":26.85,"l":26.18,"c":26.38,"v":364100},{"d":"2019-10-17","o":26.43,"h":27.37,"l":26.4,"c":27.17,"v":389400},{"d":"2019-10-18","o":27.03,"h":28,"l":26.97,"c":27.85,"v":468300},{"d":"2019-10-21","o":28.14,"h":28.73,"l":27.87,"c":28.26,"v":340200},{"d":"2019-10-22","o":28.3,"h":28.81,"l":27.95,"c":27.96,"v":342600},{"d":"2019-10-23","o":27.92,"h":28.96,"l":27.72,"c":28.77,"v":406500},{"d":"2019-10-24","o":28.89,"h":28.95,"l":28.03,"c":28.19,"v":316900},{"d":"2019-10-25","o":28.18,"h":28.48,"l":27.89,"c":28.25,"v":201700},{"d":"2019-10-28","o":28.45,"h":29.36,"l":28.34,"c":29.3,"v":1027300},{"d":"2019-10-29","o":29.26,"h":29.89,"l":29.2,"c":29.67,"v":622100},{"d":"2019-10-30","o":29.72,"h":29.82,"l":29.4,"c":29.73,"v":632500},{"d":"2019-10-31","o":29.19,"h":30.26,"l":28.41,"c":29.57,"v":642500},{"d":"2019-11-01","o":29.87,"h":31.57,"l":29.59,"c":31.37,"v":1105800},{"d":"2019-11-04","o":31.89,"h":32.84,"l":31.66,"c":32.73,"v":882500},{"d":"2019-11-05","o":32.86,"h":32.9,"l":31.42,"c":31.77,"v":587500},{"d":"2019-11-06","o":31.84,"h":32.16,"l":31.7,"c":32,"v":361700},{"d":"2019-11-07","o":32.47,"h":32.56,"l":31.98,"c":32.15,"v":449200},{"d":"2019-11-08","o":32,"h":32.44,"l":31.59,"c":31.59,"v":448000},{"d":"2019-11-11","o":31.33,"h":32,"l":31.22,"c":31.86,"v":421100},{"d":"2019-11-12","o":31.93,"h":31.99,"l":31.49,"c":31.59,"v":361200},{"d":"2019-11-13","o":31.33,"h":31.94,"l":30.97,"c":31.89,"v":471600},{"d":"2019-11-14","o":31.79,"h":32,"l":31.52,"c":31.71,"v":310300},{"d":"2019-11-15","o":31.9,"h":32.02,"l":31.42,"c":31.57,"v":344400},{"d":"2019-11-18","o":31.6,"h":32.33,"l":31.54,"c":32.33,"v":644200},{"d":"2019-11-19","o":32.47,"h":32.93,"l":32.24,"c":32.86,"v":549000},{"d":"2019-11-20","o":32.65,"h":33.22,"l":32.27,"c":33.15,"v":2342400},{"d":"2019-11-21","o":33.29,"h":33.29,"l":32.05,"c":32.18,"v":486600},{"d":"2019-11-22","o":32.22,"h":32.56,"l":31.77,"c":32.13,"v":362500},{"d":"2019-11-25","o":32.15,"h":33.08,"l":32.09,"c":32.75,"v":504800},{"d":"2019-11-26","o":32.74,"h":33.31,"l":32.34,"c":33.28,"v":474700},{"d":"2019-11-27","o":33.3,"h":33.32,"l":32.51,"c":33.05,"v":354800},{"d":"2019-11-29","o":32.99,"h":33.34,"l":32.85,"c":33.09,"v":122600},{"d":"2019-12-02","o":33.17,"h":33.24,"l":32,"c":32.54,"v":494200},{"d":"2019-12-03","o":32.14,"h":32.69,"l":31.75,"c":32.67,"v":385200},{"d":"2019-12-04","o":32.93,"h":32.93,"l":32.27,"c":32.65,"v":298100},{"d":"2019-12-05","o":32.89,"h":33.21,"l":32.7,"c":33.15,"v":240400},{"d":"2019-12-06","o":33.53,"h":33.74,"l":32.87,"c":32.87,"v":534500},{"d":"2019-12-09","o":32.78,"h":33.38,"l":32.6,"c":32.89,"v":283200},{"d":"2019-12-10","o":33.05,"h":33.66,"l":32.97,"c":33.65,"v":255600},{"d":"2019-12-11","o":33.77,"h":33.88,"l":33.49,"c":33.6,"v":329400},{"d":"2019-12-12","o":33.68,"h":33.94,"l":33.18,"c":33.47,"v":354600},{"d":"2019-12-13","o":33.74,"h":34.21,"l":33.55,"c":34.15,"v":401800},{"d":"2019-12-16","o":34.06,"h":34.61,"l":33.56,"c":33.69,"v":531600},{"d":"2019-12-17","o":33.73,"h":33.97,"l":33.25,"c":33.81,"v":261300},{"d":"2019-12-18","o":33.93,"h":34.27,"l":33.8,"c":33.94,"v":325500},{"d":"2019-12-19","o":34.5,"h":34.53,"l":33.59,"c":34.44,"v":325100},{"d":"2019-12-20","o":34.53,"h":34.64,"l":34.05,"c":34.36,"v":1269800},{"d":"2019-12-23","o":34.46,"h":34.79,"l":34.09,"c":34.79,"v":327100},{"d":"2019-12-24","o":34.74,"h":34.81,"l":34.45,"c":34.75,"v":172300},{"d":"2019-12-26","o":34.86,"h":34.97,"l":34.51,"c":34.79,"v":212500},{"d":"2019-12-27","o":34.85,"h":35.08,"l":34.72,"c":34.83,"v":258300},{"d":"2019-12-30","o":34.89,"h":35.74,"l":34.89,"c":35.74,"v":395700},{"d":"2019-12-31","o":35.73,"h":36.04,"l":35.19,"c":35.69,"v":463000},{"d":"2020-01-02","o":35.83,"h":35.88,"l":35.11,"c":35.54,"v":506500},{"d":"2020-01-03","o":35.12,"h":35.45,"l":35.06,"c":35.24,"v":401100},{"d":"2020-01-06","o":35.1,"h":35.81,"l":35.1,"c":35.59,"v":387000},{"d":"2020-01-07","o":35.34,"h":35.71,"l":35.31,"c":35.44,"v":349500},{"d":"2020-01-08","o":35.65,"h":36.19,"l":35.44,"c":36.11,"v":683400},{"d":"2020-01-09","o":36.33,"h":37,"l":36.17,"c":36.42,"v":259800},{"d":"2020-01-10","o":36.14,"h":36.62,"l":36.01,"c":36.21,"v":290700},{"d":"2020-01-13","o":36.37,"h":36.42,"l":36,"c":36.32,"v":341900},{"d":"2020-01-14","o":36.19,"h":36.3,"l":35.84,"c":36,"v":471100},{"d":"2020-01-15","o":36,"h":36.26,"l":35.53,"c":35.82,"v":502500},{"d":"2020-01-16","o":36.22,"h":36.84,"l":35.84,"c":36.83,"v":558100},{"d":"2020-01-17","o":37.34,"h":38.09,"l":37.19,"c":37.28,"v":594800},{"d":"2020-01-21","o":37.06,"h":37.5,"l":36.8,"c":36.92,"v":336200},{"d":"2020-01-22","o":37.13,"h":37.73,"l":37.13,"c":37.57,"v":521300},{"d":"2020-01-23","o":37.6,"h":38.17,"l":37.28,"c":37.9,"v":481400},{"d":"2020-01-24","o":38.02,"h":38.02,"l":36.9,"c":37.1,"v":355500},{"d":"2020-01-27","o":36.27,"h":36.52,"l":35.9,"c":35.98,"v":383900},{"d":"2020-01-28","o":36.32,"h":36.75,"l":36.24,"c":36.54,"v":339600},{"d":"2020-01-29","o":36.67,"h":37.45,"l":36.54,"c":37.01,"v":327600},{"d":"2020-01-30","o":36.62,"h":37.45,"l":36.01,"c":36.55,"v":575800},{"d":"2020-01-31","o":36.35,"h":36.66,"l":35.04,"c":36.06,"v":594100},{"d":"2020-02-03","o":37.88,"h":38.26,"l":36.78,"c":37.31,"v":959000},{"d":"2020-02-04","o":37.74,"h":38.51,"l":36.97,"c":38.11,"v":700100},{"d":"2020-02-05","o":38.59,"h":38.76,"l":38.08,"c":38.53,"v":407600},{"d":"2020-02-06","o":38.64,"h":39.23,"l":38.23,"c":38.94,"v":452500},{"d":"2020-02-07","o":38.69,"h":38.84,"l":38.08,"c":38.45,"v":404700},{"d":"2020-02-10","o":38.42,"h":39.36,"l":38.41,"c":39.25,"v":295300},{"d":"2020-02-11","o":39.48,"h":40.37,"l":39.42,"c":40.26,"v":433500},{"d":"2020-02-12","o":40.5,"h":40.67,"l":39.93,"c":40.63,"v":606000},{"d":"2020-02-13","o":40.64,"h":41.88,"l":40.51,"c":41.1,"v":708700},{"d":"2020-02-14","o":41.42,"h":41.81,"l":39.57,"c":40.01,"v":1100800},{"d":"2020-02-18","o":40.35,"h":40.72,"l":39.97,"c":40.1,"v":1025700},{"d":"2020-02-19","o":40.34,"h":41.76,"l":40.22,"c":41.12,"v":658000},{"d":"2020-02-20","o":41,"h":41.29,"l":39.97,"c":40.39,"v":705600},{"d":"2020-02-21","o":40.33,"h":40.36,"l":39.25,"c":39.95,"v":779700},{"d":"2020-02-24","o":38.81,"h":39.27,"l":38.45,"c":39,"v":800700},{"d":"2020-02-25","o":39.09,"h":39.21,"l":37.07,"c":37.24,"v":949100},{"d":"2020-02-26","o":37.3,"h":37.95,"l":36.5,"c":36.79,"v":648500},{"d":"2020-02-27","o":36,"h":36.45,"l":34.94,"c":35.41,"v":884000},{"d":"2020-02-28","o":34.28,"h":35,"l":32.79,"c":34.59,"v":1334900},{"d":"2020-03-02","o":34.74,"h":36.56,"l":34.7,"c":36.5,"v":638200},{"d":"2020-03-03","o":36.52,"h":37.13,"l":34.82,"c":35.54,"v":524800},{"d":"2020-03-04","o":36.28,"h":36.89,"l":34.83,"c":36.86,"v":743100},{"d":"2020-03-05","o":35.48,"h":36.28,"l":35.14,"c":35.62,"v":1059500},{"d":"2020-03-06","o":34.3,"h":34.58,"l":32.91,"c":33.75,"v":2840900},{"d":"2020-03-09","o":31.89,"h":32.28,"l":30.61,"c":30.76,"v":1197400},{"d":"2020-03-10","o":32.16,"h":32.79,"l":30.27,"c":32.72,"v":1051400},{"d":"2020-03-11","o":31.57,"h":32.09,"l":29.71,"c":30.26,"v":938600},{"d":"2020-03-12","o":28.01,"h":29.41,"l":26.5,"c":28,"v":1035200},{"d":"2020-03-13","o":29.49,"h":32.06,"l":28.93,"c":32.04,"v":1074300},{"d":"2020-03-16","o":26.89,"h":29.14,"l":26.66,"c":27.41,"v":1444600},{"d":"2020-03-17","o":28.04,"h":30.86,"l":26.16,"c":30.37,"v":1382500},{"d":"2020-03-18","o":28.08,"h":28.94,"l":22.6,"c":26.9,"v":1737500},{"d":"2020-03-19","o":26.65,"h":28.47,"l":22.56,"c":25.6,"v":1106500},{"d":"2020-03-20","o":25.43,"h":25.94,"l":22.09,"c":22.91,"v":2140400},{"d":"2020-03-23","o":21.27,"h":23.48,"l":20.2,"c":22.71,"v":1202800},{"d":"2020-03-24","o":24.57,"h":27.08,"l":24.2,"c":26.89,"v":816800},{"d":"2020-03-25","o":27.06,"h":30.29,"l":26.83,"c":29.06,"v":1707800},{"d":"2020-03-26","o":29.35,"h":31.75,"l":28.88,"c":30.44,"v":2063900},{"d":"2020-03-27","o":29.26,"h":30.39,"l":28.97,"c":29.71,"v":974600},{"d":"2020-03-30","o":29.91,"h":31.63,"l":29.1,"c":31.37,"v":1108200},{"d":"2020-03-31","o":31.46,"h":31.46,"l":29.84,"c":30.93,"v":1252200},{"d":"2020-04-01","o":29.28,"h":30.18,"l":29,"c":29.93,"v":991600},{"d":"2020-04-02","o":29.52,"h":30.44,"l":29.06,"c":30.14,"v":662600},{"d":"2020-04-03","o":29.97,"h":30.59,"l":28.5,"c":28.84,"v":1329000},{"d":"2020-04-06","o":30.24,"h":31.33,"l":29.62,"c":30.8,"v":1960600},{"d":"2020-04-07","o":31.94,"h":33.73,"l":30.98,"c":32.11,"v":1132400},{"d":"2020-04-08","o":32.46,"h":33.56,"l":31.95,"c":32.42,"v":1056100},{"d":"2020-04-09","o":33.26,"h":35.34,"l":33.26,"c":35.15,"v":1532800},{"d":"2020-04-13","o":35.09,"h":35.09,"l":32.8,"c":33.4,"v":831000},{"d":"2020-04-14","o":34.5,"h":34.66,"l":32.13,"c":32.38,"v":1126100},{"d":"2020-04-15","o":31.76,"h":31.78,"l":30.57,"c":30.79,"v":671000},{"d":"2020-04-16","o":30.9,"h":31.96,"l":30.41,"c":31.93,"v":611900},{"d":"2020-04-17","o":33.16,"h":33.53,"l":32.42,"c":33.2,"v":726300},{"d":"2020-04-20","o":32.3,"h":32.56,"l":31.35,"c":31.57,"v":620100},{"d":"2020-04-21","o":30.79,"h":31,"l":29.66,"c":29.94,"v":899100},{"d":"2020-04-22","o":30.56,"h":31.23,"l":30.05,"c":31.02,"v":693300},{"d":"2020-04-23","o":31.04,"h":32.65,"l":30.99,"c":32.56,"v":874300},{"d":"2020-04-24","o":32.91,"h":33.82,"l":32.71,"c":33.69,"v":595500},{"d":"2020-04-27","o":34,"h":35.09,"l":33.86,"c":34.98,"v":686900},{"d":"2020-04-28","o":36,"h":36.26,"l":34.65,"c":34.93,"v":797100},{"d":"2020-04-29","o":36.11,"h":36.97,"l":35.03,"c":35.09,"v":1749200},{"d":"2020-04-30","o":34.44,"h":34.7,"l":33.24,"c":33.55,"v":702100},{"d":"2020-05-01","o":32.69,"h":33,"l":31.37,"c":32.67,"v":975500},{"d":"2020-05-04","o":32.13,"h":33.07,"l":31.6,"c":32.04,"v":700500},{"d":"2020-05-05","o":32.56,"h":32.98,"l":32.08,"c":32.5,"v":642900},{"d":"2020-05-06","o":32.65,"h":35.54,"l":31.84,"c":35,"v":1327000},{"d":"2020-05-07","o":34.5,"h":35.67,"l":33.85,"c":35.01,"v":2867100},{"d":"2020-05-08","o":35.85,"h":35.85,"l":34.25,"c":34.38,"v":1004900},{"d":"2020-05-11","o":34.03,"h":35.06,"l":33.63,"c":34.87,"v":790200},{"d":"2020-05-12","o":35,"h":35.07,"l":33.74,"c":33.93,"v":865800},{"d":"2020-05-13","o":34.52,"h":34.64,"l":33.18,"c":33.59,"v":874000},{"d":"2020-05-14","o":32.82,"h":33.24,"l":31.93,"c":33.04,"v":1050900},{"d":"2020-05-15","o":32.69,"h":33.97,"l":32.59,"c":33.63,"v":709900},{"d":"2020-05-18","o":34.77,"h":35.17,"l":34.31,"c":34.67,"v":642000},{"d":"2020-05-19","o":34.63,"h":35.53,"l":34.19,"c":34.2,"v":479000},{"d":"2020-05-20","o":34.9,"h":35.13,"l":34.29,"c":34.97,"v":483500},{"d":"2020-05-21","o":35.14,"h":35.33,"l":34.37,"c":34.92,"v":1020100},{"d":"2020-05-22","o":35.08,"h":35.13,"l":34.5,"c":35.06,"v":575100},{"d":"2020-05-26","o":36.03,"h":37.56,"l":35.64,"c":36.67,"v":1194700},{"d":"2020-05-27","o":37.72,"h":37.94,"l":35.81,"c":37.14,"v":828500},{"d":"2020-05-28","o":37.65,"h":37.65,"l":36.2,"c":36.35,"v":616600},{"d":"2020-05-29","o":36.86,"h":38,"l":36.39,"c":37.76,"v":1917700},{"d":"2020-06-01","o":37.92,"h":38.02,"l":37.03,"c":37.44,"v":1431400},{"d":"2020-06-02","o":37.89,"h":38.33,"l":37.49,"c":38.1,"v":1461900},{"d":"2020-06-03","o":38.62,"h":39.38,"l":38.32,"c":39,"v":1634900},{"d":"2020-06-04","o":38.8,"h":39.53,"l":38.39,"c":39.5,"v":1656900},{"d":"2020-06-05","o":40.63,"h":40.74,"l":39.46,"c":39.66,"v":2343900},{"d":"2020-06-08","o":40.04,"h":40.52,"l":39.57,"c":40.5,"v":1300700},{"d":"2020-06-09","o":39.69,"h":40.01,"l":38.99,"c":39.6,"v":1297600},{"d":"2020-06-10","o":39.5,"h":39.68,"l":38.01,"c":38.75,"v":1908400},{"d":"2020-06-11","o":37.49,"h":38.44,"l":37.03,"c":37.33,"v":1319300},{"d":"2020-06-12","o":38.43,"h":38.47,"l":36.95,"c":38.28,"v":1140900},{"d":"2020-06-15","o":36.78,"h":38.35,"l":36.56,"c":38.13,"v":1965700},{"d":"2020-06-16","o":39.32,"h":39.78,"l":38.43,"c":39.19,"v":680100},{"d":"2020-06-17","o":39.58,"h":39.81,"l":38.68,"c":39.01,"v":916600},{"d":"2020-06-18","o":38.65,"h":39.55,"l":38.46,"c":39.3,"v":862800},{"d":"2020-06-19","o":39.88,"h":39.89,"l":38.37,"c":39.02,"v":1848600},{"d":"2020-06-22","o":38.94,"h":40.25,"l":38.46,"c":40.11,"v":2435100},{"d":"2020-06-23","o":40.88,"h":40.9,"l":38.54,"c":38.83,"v":2617400},{"d":"2020-06-24","o":38.42,"h":38.42,"l":37.28,"c":38.12,"v":1130300},{"d":"2020-06-25","o":37.97,"h":39.06,"l":37.79,"c":38.97,"v":1354700},{"d":"2020-06-26","o":38.62,"h":38.96,"l":37.72,"c":38.74,"v":8104300},{"d":"2020-06-29","o":39.03,"h":39.19,"l":37.43,"c":37.77,"v":1535900},{"d":"2020-06-30","o":37.88,"h":39.9,"l":37.76,"c":39.7,"v":1185600},{"d":"2020-07-01","o":39.6,"h":40,"l":39.05,"c":39.53,"v":499000},{"d":"2020-07-02","o":40.06,"h":40.2,"l":39.06,"c":39.36,"v":1003200},{"d":"2020-07-06","o":39.97,"h":40.2,"l":39.16,"c":39.36,"v":1142800},{"d":"2020-07-07","o":38.97,"h":39.27,"l":37.88,"c":37.9,"v":749500},{"d":"2020-07-08","o":38.11,"h":38.85,"l":37.96,"c":38.78,"v":636500},{"d":"2020-07-09","o":38.82,"h":39.03,"l":38,"c":38.77,"v":680700},{"d":"2020-07-10","o":38.95,"h":39.56,"l":38.4,"c":39.41,"v":451000},{"d":"2020-07-13","o":39.7,"h":40.09,"l":39.01,"c":39.05,"v":925600},{"d":"2020-07-14","o":38.95,"h":39.81,"l":38.68,"c":39.73,"v":490500},{"d":"2020-07-15","o":40.26,"h":40.59,"l":39.95,"c":40.4,"v":644300},{"d":"2020-07-16","o":40.23,"h":40.61,"l":40.01,"c":40.33,"v":383400},{"d":"2020-07-17","o":40.34,"h":40.65,"l":39.85,"c":40.59,"v":569000},{"d":"2020-07-20","o":40.73,"h":41.44,"l":40.24,"c":40.84,"v":1156100},{"d":"2020-07-21","o":40.95,"h":41.19,"l":40.51,"c":40.97,"v":437100},{"d":"2020-07-22","o":40.75,"h":41.13,"l":40.53,"c":40.78,"v":448300},{"d":"2020-07-23","o":40.8,"h":41.32,"l":40.09,"c":40.49,"v":417600},{"d":"2020-07-24","o":40.24,"h":40.32,"l":38.13,"c":39.04,"v":1009900},{"d":"2020-07-27","o":39.1,"h":39.78,"l":38.9,"c":39.49,"v":323000},{"d":"2020-07-28","o":39.4,"h":39.82,"l":39.16,"c":39.52,"v":343600},{"d":"2020-07-29","o":39.63,"h":40.59,"l":39.51,"c":40.46,"v":430300},{"d":"2020-07-30","o":39.93,"h":40.22,"l":39.15,"c":39.83,"v":542600},{"d":"2020-07-31","o":39.95,"h":40.05,"l":39.26,"c":39.94,"v":297700},{"d":"2020-08-03","o":39.88,"h":40.95,"l":39.88,"c":40.74,"v":642400},{"d":"2020-08-04","o":40.5,"h":40.71,"l":39.65,"c":40.41,"v":394400},{"d":"2020-08-05","o":40.51,"h":40.67,"l":38.83,"c":40.56,"v":774600},{"d":"2020-08-06","o":40.73,"h":41.19,"l":39.96,"c":40.27,"v":370000},{"d":"2020-08-07","o":40.25,"h":41.05,"l":39.88,"c":40.81,"v":560100},{"d":"2020-08-10","o":40.75,"h":42.4,"l":40.65,"c":42.07,"v":963200},{"d":"2020-08-11","o":42.19,"h":42.19,"l":40.2,"c":40.37,"v":860400},{"d":"2020-08-12","o":40.89,"h":41.25,"l":39.89,"c":40.03,"v":558500},{"d":"2020-08-13","o":40.01,"h":40.58,"l":39.98,"c":40.15,"v":653700},{"d":"2020-08-14","o":40.09,"h":40.37,"l":39.84,"c":40.01,"v":460200},{"d":"2020-08-17","o":40.54,"h":40.66,"l":40.1,"c":40.38,"v":524600},{"d":"2020-08-18","o":40.29,"h":40.55,"l":39.72,"c":39.77,"v":293100},{"d":"2020-08-19","o":39.83,"h":40.28,"l":39.78,"c":39.99,"v":450400},{"d":"2020-08-20","o":39.58,"h":40.06,"l":38.85,"c":39.84,"v":464600},{"d":"2020-08-21","o":39.85,"h":39.98,"l":39.28,"c":39.75,"v":306400},{"d":"2020-08-24","o":40.34,"h":40.34,"l":38.99,"c":39.42,"v":428700},{"d":"2020-08-25","o":39.72,"h":39.94,"l":38.99,"c":39.27,"v":516100},{"d":"2020-08-26","o":39.28,"h":40.23,"l":38.89,"c":40.14,"v":611200},{"d":"2020-08-27","o":40.1,"h":41.12,"l":39.91,"c":40.78,"v":628100},{"d":"2020-08-28","o":40.76,"h":40.82,"l":40.06,"c":40.31,"v":328600},{"d":"2020-08-31","o":40.53,"h":40.78,"l":40.12,"c":40.45,"v":384800},{"d":"2020-09-01","o":40.55,"h":40.58,"l":40.22,"c":40.47,"v":382800},{"d":"2020-09-02","o":40.53,"h":41,"l":40.05,"c":40.96,"v":378400},{"d":"2020-09-03","o":40.8,"h":40.8,"l":38.85,"c":39.41,"v":873600},{"d":"2020-09-04","o":39.91,"h":40.35,"l":39.05,"c":39.59,"v":668000},{"d":"2020-09-08","o":38.97,"h":39.23,"l":38.25,"c":38.48,"v":711300},{"d":"2020-09-09","o":38.72,"h":39.43,"l":38.58,"c":39.36,"v":578700},{"d":"2020-09-10","o":39.33,"h":40.3,"l":39.19,"c":39.39,"v":922400},{"d":"2020-09-11","o":39.73,"h":40.23,"l":39.22,"c":39.82,"v":654100},{"d":"2020-09-14","o":40.28,"h":40.95,"l":40.16,"c":40.47,"v":904800},{"d":"2020-09-15","o":40.21,"h":40.6,"l":39.96,"c":40.17,"v":647900},{"d":"2020-09-16","o":40.23,"h":41.11,"l":40.18,"c":40.48,"v":998400},{"d":"2020-09-17","o":39.75,"h":40.23,"l":39.27,"c":39.47,"v":867500},{"d":"2020-09-18","o":39.7,"h":40.06,"l":39.38,"c":39.83,"v":1917000},{"d":"2020-09-21","o":39.32,"h":39.45,"l":38.5,"c":38.93,"v":759400},{"d":"2020-09-22","o":38.89,"h":39.57,"l":38.62,"c":39.51,"v":625500},{"d":"2020-09-23","o":39.63,"h":40.33,"l":39.31,"c":39.32,"v":799200},{"d":"2020-09-24","o":39.12,"h":39.39,"l":38.64,"c":38.76,"v":1108600},{"d":"2020-09-25","o":38.69,"h":39.87,"l":38.38,"c":39.83,"v":400900},{"d":"2020-09-28","o":40.33,"h":40.85,"l":40.08,"c":40.51,"v":767200},{"d":"2020-09-29","o":40.6,"h":40.67,"l":39.92,"c":40.2,"v":1424400},{"d":"2020-09-30","o":40.21,"h":40.88,"l":40.14,"c":40.42,"v":649200},{"d":"2020-10-01","o":40.87,"h":40.94,"l":39.99,"c":40.53,"v":723500},{"d":"2020-10-02","o":39.95,"h":41.26,"l":39.8,"c":41,"v":398600},{"d":"2020-10-05","o":41.36,"h":42.35,"l":41.22,"c":42.25,"v":435200},{"d":"2020-10-06","o":42.36,"h":42.71,"l":41.74,"c":42.08,"v":570900},{"d":"2020-10-07","o":42.6,"h":42.6,"l":41.85,"c":42.06,"v":487300},{"d":"2020-10-08","o":42.49,"h":43.24,"l":42.17,"c":42.97,"v":609900},{"d":"2020-10-09","o":43.3,"h":43.49,"l":42.92,"c":43.15,"v":501500},{"d":"2020-10-12","o":43.53,"h":43.7,"l":42.92,"c":43.27,"v":609000},{"d":"2020-10-13","o":43.22,"h":44.47,"l":42.93,"c":44.1,"v":682900},{"d":"2020-10-14","o":44.1,"h":44.57,"l":43.6,"c":43.86,"v":520500},{"d":"2020-10-15","o":43.5,"h":44.44,"l":43.25,"c":44.17,"v":455700},{"d":"2020-10-16","o":44.29,"h":44.88,"l":44.22,"c":44.67,"v":410000},{"d":"2020-10-19","o":44.92,"h":45.44,"l":44.34,"c":44.4,"v":928100},{"d":"2020-10-20","o":44.63,"h":44.97,"l":44.25,"c":44.42,"v":330100},{"d":"2020-10-21","o":44.77,"h":45,"l":43.73,"c":43.83,"v":324200},{"d":"2020-10-22","o":44,"h":44.74,"l":43.29,"c":44.38,"v":359100},{"d":"2020-10-23","o":44.56,"h":45,"l":44.25,"c":44.83,"v":306700},{"d":"2020-10-26","o":44.23,"h":44.55,"l":43.04,"c":43.39,"v":340100},{"d":"2020-10-27","o":43.73,"h":43.97,"l":42.91,"c":42.95,"v":430500},{"d":"2020-10-28","o":42.14,"h":42.62,"l":40.56,"c":42.06,"v":489900},{"d":"2020-10-29","o":42.25,"h":42.5,"l":41.29,"c":42.15,"v":478000},{"d":"2020-10-30","o":41.98,"h":42.41,"l":41.38,"c":42.3,"v":359000},{"d":"2020-11-02","o":42.72,"h":43.19,"l":41.96,"c":42.1,"v":557300},{"d":"2020-11-03","o":42.52,"h":43.22,"l":41.6,"c":41.61,"v":903700},{"d":"2020-11-04","o":41.9,"h":43.54,"l":41.9,"c":43.4,"v":734700},{"d":"2020-11-05","o":43.85,"h":45.12,"l":43.76,"c":44.52,"v":441200},{"d":"2020-11-06","o":44.81,"h":45.02,"l":43.81,"c":44.69,"v":467100},{"d":"2020-11-09","o":46.33,"h":46.35,"l":44.22,"c":44.3,"v":637700},{"d":"2020-11-10","o":44.23,"h":44.97,"l":43.18,"c":44.57,"v":532700},{"d":"2020-11-11","o":45.25,"h":45.3,"l":44.41,"c":44.6,"v":354800},{"d":"2020-11-12","o":44.29,"h":44.68,"l":43.57,"c":43.76,"v":366700},{"d":"2020-11-13","o":43.83,"h":44.44,"l":43.6,"c":44.25,"v":365700},{"d":"2020-11-16","o":44.77,"h":44.94,"l":44.17,"c":44.58,"v":306600},{"d":"2020-11-17","o":44.22,"h":45.01,"l":44.22,"c":44.97,"v":306800},{"d":"2020-11-18","o":45.36,"h":45.36,"l":44.72,"c":44.78,"v":628400},{"d":"2020-11-19","o":44.68,"h":45.22,"l":44.57,"c":45.01,"v":481900},{"d":"2020-11-20","o":44.8,"h":45.13,"l":44.57,"c":44.96,"v":322200},{"d":"2020-11-23","o":45.33,"h":45.58,"l":44.74,"c":44.75,"v":467100},{"d":"2020-11-24","o":45.3,"h":45.3,"l":44.31,"c":44.66,"v":653600},{"d":"2020-11-25","o":44.73,"h":45.06,"l":44.16,"c":45.04,"v":551000},{"d":"2020-11-27","o":45.23,"h":45.62,"l":44.87,"c":45.19,"v":224800},{"d":"2020-11-30","o":45.14,"h":45.3,"l":44.51,"c":45.05,"v":626400},{"d":"2020-12-01","o":45.4,"h":45.89,"l":44.93,"c":45.87,"v":780000},{"d":"2020-12-02","o":45.84,"h":45.96,"l":45,"c":45.87,"v":564600},{"d":"2020-12-03","o":45.95,"h":46.77,"l":45.94,"c":46.48,"v":657500},{"d":"2020-12-04","o":46.5,"h":47.12,"l":46.5,"c":46.99,"v":352000},{"d":"2020-12-07","o":47.09,"h":47.62,"l":46.86,"c":47.51,"v":414700},{"d":"2020-12-08","o":47.4,"h":48.33,"l":47.14,"c":48.29,"v":323500},{"d":"2020-12-09","o":48.43,"h":48.83,"l":47.92,"c":48.37,"v":478900},{"d":"2020-12-10","o":48.28,"h":48.51,"l":47.79,"c":48.46,"v":343900},{"d":"2020-12-11","o":48.35,"h":48.9,"l":48.19,"c":48.61,"v":361000},{"d":"2020-12-14","o":49.13,"h":49.13,"l":48.28,"c":48.49,"v":525200},{"d":"2020-12-15","o":48.62,"h":49.27,"l":48.54,"c":49.24,"v":642300},{"d":"2020-12-16","o":49.13,"h":49.3,"l":48.64,"c":49.01,"v":544400},{"d":"2020-12-17","o":49.13,"h":49.57,"l":48.87,"c":49.16,"v":570800},{"d":"2020-12-18","o":49.32,"h":49.8,"l":49.24,"c":49.4,"v":2682500},{"d":"2020-12-21","o":48.89,"h":49.72,"l":48.35,"c":49.51,"v":597200},{"d":"2020-12-22","o":49.44,"h":49.69,"l":49.14,"c":49.22,"v":496700},{"d":"2020-12-23","o":49.38,"h":49.86,"l":49.05,"c":49.13,"v":424600},{"d":"2020-12-24","o":49.09,"h":49.26,"l":48.79,"c":49.06,"v":222300},{"d":"2020-12-28","o":49.53,"h":49.64,"l":48.41,"c":48.54,"v":595700},{"d":"2020-12-29","o":48.71,"h":48.9,"l":47.67,"c":47.74,"v":543800},{"d":"2020-12-30","o":47.88,"h":48.29,"l":47.52,"c":47.69,"v":346000},{"d":"2020-12-31","o":47.5,"h":47.66,"l":46.91,"c":47.05,"v":1438400},{"d":"2021-01-04","o":47.3,"h":47.39,"l":46.22,"c":46.68,"v":576800},{"d":"2021-01-05","o":46.62,"h":47.13,"l":46.06,"c":46.15,"v":879500},{"d":"2021-01-06","o":46.5,"h":47.28,"l":45.77,"c":46.62,"v":728800},{"d":"2021-01-07","o":47.27,"h":47.9,"l":46.91,"c":47.4,"v":557900},{"d":"2021-01-08","o":47.9,"h":48.25,"l":47.29,"c":47.51,"v":549100},{"d":"2021-01-11","o":47.29,"h":47.57,"l":46.7,"c":46.74,"v":571200},{"d":"2021-01-12","o":46.76,"h":46.99,"l":46.19,"c":46.53,"v":461000},{"d":"2021-01-13","o":46.73,"h":46.73,"l":46,"c":46.26,"v":372100},{"d":"2021-01-14","o":46.49,"h":46.88,"l":45.74,"c":45.78,"v":524400},{"d":"2021-01-15","o":45.45,"h":45.68,"l":44.62,"c":45.14,"v":683400},{"d":"2021-01-19","o":45.34,"h":45.9,"l":45.11,"c":45.67,"v":884300},{"d":"2021-01-20","o":45.89,"h":46.58,"l":45.68,"c":46.42,"v":701300},{"d":"2021-01-21","o":46.58,"h":46.8,"l":45.52,"c":45.76,"v":460000},{"d":"2021-01-22","o":45.5,"h":45.84,"l":45.24,"c":45.28,"v":372700},{"d":"2021-01-25","o":45.28,"h":45.69,"l":44.85,"c":45.18,"v":299800},{"d":"2021-01-26","o":45.34,"h":46.31,"l":45.14,"c":45.96,"v":395300},{"d":"2021-01-27","o":45.35,"h":46.38,"l":44.43,"c":44.54,"v":561000},{"d":"2021-01-28","o":44.8,"h":46.37,"l":44.62,"c":46.14,"v":411300},{"d":"2021-01-29","o":45.91,"h":46.1,"l":44.8,"c":45.16,"v":378000},{"d":"2021-02-01","o":45.62,"h":46.82,"l":45.18,"c":46.42,"v":377200},{"d":"2021-02-02","o":46.9,"h":48.99,"l":46.9,"c":48.67,"v":462800},{"d":"2021-02-03","o":48.5,"h":49.07,"l":47.59,"c":47.75,"v":758400},{"d":"2021-02-04","o":47.75,"h":49.35,"l":47.52,"c":48.75,"v":543100},{"d":"2021-02-05","o":48.86,"h":49.15,"l":48.58,"c":48.67,"v":532900},{"d":"2021-02-08","o":49,"h":49.4,"l":48.85,"c":49.11,"v":559900},{"d":"2021-02-09","o":48.96,"h":50,"l":48.69,"c":49.36,"v":997400},{"d":"2021-02-10","o":49.77,"h":51.08,"l":49.47,"c":50.63,"v":1038400},{"d":"2021-02-11","o":49.01,"h":53.14,"l":47.25,"c":50.59,"v":1131600},{"d":"2021-02-12","o":51.17,"h":51.98,"l":50.56,"c":51.44,"v":699200},{"d":"2021-02-16","o":51.88,"h":52.76,"l":51.6,"c":52.71,"v":667800},{"d":"2021-02-17","o":52.71,"h":53.35,"l":52.02,"c":53.1,"v":779100},{"d":"2021-02-18","o":52.72,"h":53.03,"l":51.84,"c":52.02,"v":548200},{"d":"2021-02-19","o":52.07,"h":52.54,"l":51.25,"c":51.49,"v":687800},{"d":"2021-02-22","o":51.03,"h":51.14,"l":50.26,"c":50.3,"v":484000},{"d":"2021-02-23","o":50.08,"h":50.98,"l":49.1,"c":50.71,"v":1001400},{"d":"2021-02-24","o":50.2,"h":52.46,"l":50.06,"c":52.19,"v":444400},{"d":"2021-02-25","o":52.15,"h":52.32,"l":51,"c":51.64,"v":630200},{"d":"2021-02-26","o":52,"h":52.7,"l":51.75,"c":51.98,"v":723600},{"d":"2021-03-01","o":52.9,"h":53.55,"l":52.42,"c":52.49,"v":717800},{"d":"2021-03-02","o":52.43,"h":53.04,"l":51.86,"c":52,"v":809400},{"d":"2021-03-03","o":51.98,"h":52.37,"l":51.18,"c":51.37,"v":734800},{"d":"2021-03-04","o":51.32,"h":51.53,"l":49.42,"c":50.42,"v":656000},{"d":"2021-03-05","o":50.86,"h":51.21,"l":47.77,"c":51.16,"v":937600},{"d":"2021-03-08","o":51.5,"h":53.08,"l":51.28,"c":52.49,"v":806500},{"d":"2021-03-09","o":52.69,"h":54.58,"l":52.4,"c":53.77,"v":593600},{"d":"2021-03-10","o":53.92,"h":54.58,"l":53.4,"c":53.68,"v":511700},{"d":"2021-03-11","o":53.94,"h":55.23,"l":53.72,"c":54.8,"v":688600},{"d":"2021-03-12","o":54.7,"h":55.54,"l":54.49,"c":55.24,"v":443400},{"d":"2021-03-15","o":55.16,"h":55.65,"l":54.36,"c":55.39,"v":546600},{"d":"2021-03-16","o":54.94,"h":55.26,"l":54.23,"c":54.68,"v":499500},{"d":"2021-03-17","o":54.71,"h":55.57,"l":54.35,"c":55.38,"v":950400},{"d":"2021-03-18","o":55.05,"h":55.96,"l":54.37,"c":54.6,"v":1088700},{"d":"2021-03-19","o":54.61,"h":55.64,"l":53.98,"c":54.2,"v":1364600},{"d":"2021-03-22","o":54.15,"h":55.45,"l":53.79,"c":54.99,"v":1264400},{"d":"2021-03-23","o":54.95,"h":55.44,"l":54.09,"c":54.41,"v":1063400},{"d":"2021-03-24","o":54.58,"h":55.37,"l":54.46,"c":54.74,"v":765700},{"d":"2021-03-25","o":54.59,"h":54.67,"l":53.68,"c":53.97,"v":661000},{"d":"2021-03-26","o":53.98,"h":54.28,"l":52.84,"c":53.9,"v":594900},{"d":"2021-03-29","o":52.99,"h":53.17,"l":52.47,"c":52.88,"v":708000},{"d":"2021-03-30","o":52.74,"h":53.27,"l":52.65,"c":53.13,"v":357800},{"d":"2021-03-31","o":54.05,"h":57.33,"l":54.03,"c":56.03,"v":1433300},{"d":"2021-04-01","o":56.32,"h":57.7,"l":56.18,"c":57.68,"v":596300},{"d":"2021-04-05","o":58.5,"h":59.17,"l":58.27,"c":59.13,"v":590800},{"d":"2021-04-06","o":54.09,"h":55.33,"l":53.75,"c":54.84,"v":6072600},{"d":"2021-04-07","o":55,"h":56.31,"l":54.82,"c":55.65,"v":2640400},{"d":"2021-04-08","o":56.3,"h":56.3,"l":54.69,"c":55.34,"v":1737900},{"d":"2021-04-09","o":55.58,"h":55.95,"l":54.29,"c":55.13,"v":779400},{"d":"2021-04-12","o":55.5,"h":55.71,"l":54.56,"c":55.11,"v":741300},{"d":"2021-04-13","o":54.95,"h":56.33,"l":54.9,"c":55.86,"v":764700},{"d":"2021-04-14","o":56.02,"h":56.44,"l":55.58,"c":56.22,"v":807700},{"d":"2021-04-15","o":56.65,"h":56.71,"l":55.69,"c":55.86,"v":885100},{"d":"2021-04-16","o":56.06,"h":56.37,"l":55.29,"c":55.89,"v":683500},{"d":"2021-04-19","o":55.91,"h":56.1,"l":55.55,"c":56.01,"v":707600},{"d":"2021-04-20","o":55.85,"h":55.89,"l":54.17,"c":54.47,"v":981300},{"d":"2021-04-21","o":54.02,"h":55.29,"l":54.02,"c":55.07,"v":699300},{"d":"2021-04-22","o":55.22,"h":55.68,"l":54.5,"c":54.86,"v":967600},{"d":"2021-04-23","o":53.93,"h":55.56,"l":53.1,"c":55.37,"v":1774300},{"d":"2021-04-26","o":55.7,"h":56.39,"l":54.87,"c":54.99,"v":1037800},{"d":"2021-04-27","o":54.98,"h":55.96,"l":54.84,"c":55.92,"v":729600},{"d":"2021-04-28","o":55.99,"h":56.63,"l":55.73,"c":56.13,"v":1272600},{"d":"2021-04-29","o":56.21,"h":56.73,"l":53.78,"c":54.27,"v":1751800},{"d":"2021-04-30","o":54,"h":54.35,"l":52.26,"c":52.52,"v":2069100},{"d":"2021-05-03","o":52.76,"h":53.09,"l":51.81,"c":52.11,"v":1620200},{"d":"2021-05-04","o":51.93,"h":52.28,"l":51.24,"c":51.48,"v":2117200},{"d":"2021-05-05","o":51.61,"h":52.79,"l":51.56,"c":52.51,"v":1991000},{"d":"2021-05-06","o":52.51,"h":53.8,"l":52.05,"c":53.71,"v":2216900},{"d":"2021-05-07","o":53.63,"h":53.99,"l":53.3,"c":53.66,"v":1877100},{"d":"2021-05-10","o":53.54,"h":54.26,"l":53.21,"c":53.3,"v":2118500},{"d":"2021-05-11","o":52.51,"h":52.9,"l":51.83,"c":52.46,"v":1297600},{"d":"2021-05-12","o":52.26,"h":53.04,"l":50.79,"c":51.04,"v":457600},{"d":"2021-05-13","o":51.37,"h":51.94,"l":50.8,"c":51.13,"v":658600},{"d":"2021-05-14","o":51.69,"h":52.65,"l":51.58,"c":52.41,"v":442700},{"d":"2021-05-17","o":52.11,"h":52.46,"l":51.65,"c":51.91,"v":669500},{"d":"2021-05-18","o":52.07,"h":52.69,"l":51.61,"c":51.66,"v":627200},{"d":"2021-05-19","o":50.89,"h":51.4,"l":50.46,"c":51.19,"v":585100},{"d":"2021-05-20","o":51.45,"h":52.17,"l":51.04,"c":52.01,"v":698600},{"d":"2021-05-21","o":52.71,"h":55.06,"l":52.19,"c":55,"v":1482400},{"d":"2021-05-24","o":55.37,"h":55.38,"l":53.63,"c":54.26,"v":1554300},{"d":"2021-05-25","o":54.52,"h":54.8,"l":54.22,"c":54.44,"v":1688600},{"d":"2021-05-26","o":54.3,"h":54.9,"l":54.28,"c":54.6,"v":1459200},{"d":"2021-05-27","o":55,"h":55.07,"l":54.63,"c":54.98,"v":524400},{"d":"2021-05-28","o":54.9,"h":55.21,"l":54.52,"c":55.18,"v":650600},{"d":"2021-06-01","o":55.83,"h":55.89,"l":55.06,"c":55.29,"v":1738600},{"d":"2021-06-02","o":55.31,"h":55.83,"l":55.11,"c":55.57,"v":621600},{"d":"2021-06-03","o":55.44,"h":56.39,"l":55.01,"c":56.19,"v":571100},{"d":"2021-06-04","o":56.48,"h":56.62,"l":56.2,"c":56.57,"v":336400},{"d":"2021-06-07","o":56.9,"h":57.88,"l":56.6,"c":57.62,"v":706800},{"d":"2021-06-08","o":59.13,"h":59.43,"l":58.49,"c":59.12,"v":837000},{"d":"2021-06-09","o":59.11,"h":59.52,"l":58.62,"c":58.79,"v":457700},{"d":"2021-06-10","o":58.79,"h":59.17,"l":58.12,"c":58.53,"v":346600},{"d":"2021-06-11","o":58.8,"h":59.35,"l":58.8,"c":59.29,"v":530000},{"d":"2021-06-14","o":59.38,"h":59.43,"l":58.4,"c":58.64,"v":364200},{"d":"2021-06-15","o":57.89,"h":58.5,"l":57.84,"c":58,"v":569200},{"d":"2021-06-16","o":58.02,"h":58.56,"l":57.58,"c":58.4,"v":827700},{"d":"2021-06-17","o":58.66,"h":59.5,"l":57.41,"c":58,"v":866800},{"d":"2021-06-18","o":57.57,"h":57.6,"l":56.67,"c":57.19,"v":1186200},{"d":"2021-06-21","o":57.71,"h":58.43,"l":57.46,"c":58.13,"v":1201200},{"d":"2021-06-22","o":58,"h":59.07,"l":57.59,"c":58.84,"v":565100},{"d":"2021-06-23","o":59,"h":59.29,"l":58.66,"c":59.2,"v":707900},{"d":"2021-06-24","o":59.61,"h":60.62,"l":59.5,"c":60.55,"v":936800},{"d":"2021-06-25","o":60.85,"h":62.79,"l":60.44,"c":62.71,"v":3372300},{"d":"2021-06-28","o":62.79,"h":63.77,"l":61.46,"c":63.67,"v":1045700},{"d":"2021-06-29","o":64.08,"h":64.32,"l":62.84,"c":63.08,"v":857400},{"d":"2021-06-30","o":62.76,"h":63.63,"l":62.54,"c":63.59,"v":957300},{"d":"2021-07-01","o":63.67,"h":64.05,"l":63.12,"c":63.9,"v":542200},{"d":"2021-07-02","o":64.5,"h":64.99,"l":64,"c":64.99,"v":474800},{"d":"2021-07-06","o":65,"h":65.37,"l":64.33,"c":65.01,"v":876500},{"d":"2021-07-07","o":65.2,"h":65.65,"l":64.44,"c":64.82,"v":497900},{"d":"2021-07-08","o":63.78,"h":64.13,"l":63.41,"c":63.96,"v":849100},{"d":"2021-07-09","o":64.46,"h":64.72,"l":64.13,"c":64.67,"v":390200},{"d":"2021-07-12","o":64.83,"h":65.26,"l":64.64,"c":64.86,"v":408200},{"d":"2021-07-13","o":64.7,"h":64.94,"l":63.92,"c":63.95,"v":318000},{"d":"2021-07-14","o":64.01,"h":64.08,"l":62.72,"c":63.45,"v":308500},{"d":"2021-07-15","o":63.28,"h":63.73,"l":62.54,"c":62.95,"v":768300},{"d":"2021-07-16","o":63.21,"h":63.62,"l":61.96,"c":62.17,"v":453300},{"d":"2021-07-19","o":61.43,"h":62.22,"l":60.84,"c":61.46,"v":535800},{"d":"2021-07-20","o":61.86,"h":63.47,"l":61.58,"c":63.21,"v":452600},{"d":"2021-07-21","o":63.52,"h":64.35,"l":63.13,"c":64.14,"v":371400},{"d":"2021-07-22","o":64.31,"h":65.12,"l":63.65,"c":65.1,"v":332600},{"d":"2021-07-23","o":65.35,"h":66.54,"l":65.35,"c":66.51,"v":428900},{"d":"2021-07-26","o":66.5,"h":67.12,"l":65.85,"c":66.98,"v":450300},{"d":"2021-07-27","o":66.97,"h":67.65,"l":66.74,"c":67.5,"v":490500},{"d":"2021-07-28","o":67.62,"h":69.16,"l":67.59,"c":68.69,"v":598900},{"d":"2021-07-29","o":68.38,"h":71.14,"l":66.24,"c":70.51,"v":818700},{"d":"2021-07-30","o":70.52,"h":71.89,"l":70.3,"c":71.61,"v":801200},{"d":"2021-08-02","o":71.99,"h":72.24,"l":70.64,"c":70.89,"v":666200},{"d":"2021-08-03","o":71.69,"h":72.81,"l":70.35,"c":72.78,"v":494600},{"d":"2021-08-04","o":72.62,"h":73.38,"l":72.24,"c":72.66,"v":419800},{"d":"2021-08-05","o":73.18,"h":73.64,"l":72.17,"c":73.62,"v":722100},{"d":"2021-08-06","o":73.73,"h":73.97,"l":72.71,"c":73.81,"v":452500},{"d":"2021-08-09","o":73.99,"h":73.99,"l":72.5,"c":72.83,"v":346600},{"d":"2021-08-10","o":72.77,"h":73.47,"l":72.01,"c":72.04,"v":487800},{"d":"2021-08-11","o":72.5,"h":72.5,"l":70.86,"c":71.03,"v":581400},{"d":"2021-08-12","o":70.74,"h":72.02,"l":70,"c":71.91,"v":819700},{"d":"2021-08-13","o":72.46,"h":74.69,"l":72.26,"c":74.49,"v":906400},{"d":"2021-08-16","o":74.31,"h":74.77,"l":73.7,"c":74.39,"v":1111000},{"d":"2021-08-17","o":73.9,"h":73.9,"l":72.01,"c":72.36,"v":2096700},{"d":"2021-08-18","o":72.37,"h":72.56,"l":71.19,"c":71.72,"v":637200},{"d":"2021-08-19","o":70.62,"h":71.67,"l":70.15,"c":71.01,"v":778000},{"d":"2021-08-20","o":71.06,"h":72,"l":70.71,"c":71.16,"v":974200},{"d":"2021-08-23","o":71.27,"h":72.65,"l":71.27,"c":72.53,"v":629900},{"d":"2021-08-24","o":72.38,"h":73.72,"l":72.38,"c":73.09,"v":786700},{"d":"2021-08-25","o":72.94,"h":73.75,"l":72.89,"c":73.41,"v":624000},{"d":"2021-08-26","o":73.26,"h":74.85,"l":73.11,"c":74.35,"v":396100},{"d":"2021-08-27","o":74.41,"h":75.78,"l":74.41,"c":75.11,"v":439200},{"d":"2021-08-30","o":75.23,"h":76.71,"l":75,"c":76.13,"v":528300},{"d":"2021-08-31","o":76.45,"h":77.48,"l":76.23,"c":77.18,"v":733500},{"d":"2021-09-01","o":77.19,"h":78.26,"l":76.51,"c":77.66,"v":552400},{"d":"2021-09-02","o":77.8,"h":78.84,"l":77.05,"c":78.82,"v":523200},{"d":"2021-09-03","o":78.9,"h":79.58,"l":78.64,"c":79.33,"v":541200},{"d":"2021-09-07","o":79.69,"h":80.89,"l":79.3,"c":79.3,"v":937800},{"d":"2021-09-08","o":78.94,"h":80.36,"l":78.79,"c":79.99,"v":668400},{"d":"2021-09-09","o":79.74,"h":81.16,"l":79.73,"c":79.75,"v":629300},{"d":"2021-09-10","o":80.28,"h":80.49,"l":78.85,"c":78.93,"v":398300},{"d":"2021-09-13","o":79.15,"h":79.93,"l":77.95,"c":78.72,"v":727700},{"d":"2021-09-14","o":79.24,"h":79.24,"l":77.67,"c":78.22,"v":551500},{"d":"2021-09-15","o":77.82,"h":79.65,"l":77.43,"c":79.38,"v":525900},{"d":"2021-09-16","o":79.38,"h":80.21,"l":78.21,"c":79.98,"v":405400},{"d":"2021-09-17","o":79.5,"h":80.03,"l":78.34,"c":78.7,"v":3588000},{"d":"2021-09-20","o":77.09,"h":77.49,"l":75.23,"c":76.51,"v":602300},{"d":"2021-09-21","o":77.35,"h":77.77,"l":76,"c":76.39,"v":454600},{"d":"2021-09-22","o":77,"h":77.24,"l":76.16,"c":76.54,"v":626500},{"d":"2021-09-23","o":77.14,"h":77.75,"l":76.7,"c":77.67,"v":874700},{"d":"2021-09-24","o":77.11,"h":77.85,"l":76.35,"c":77.28,"v":569800},{"d":"2021-09-27","o":77.13,"h":77.41,"l":75.56,"c":75.56,"v":344500},{"d":"2021-09-28","o":74.65,"h":74.89,"l":73.15,"c":73.18,"v":541300},{"d":"2021-09-29","o":73.88,"h":74.36,"l":72.73,"c":73.73,"v":635600},{"d":"2021-09-30","o":74.23,"h":74.97,"l":73.76,"c":73.83,"v":496000},{"d":"2021-10-01","o":74.41,"h":75.1,"l":72.51,"c":74.43,"v":594700},{"d":"2021-10-04","o":73.98,"h":75.02,"l":72.93,"c":73.25,"v":664000},{"d":"2021-10-05","o":73.88,"h":74.89,"l":72.99,"c":74.69,"v":693300},{"d":"2021-10-06","o":73.9,"h":76.48,"l":73.75,"c":75.76,"v":652000},{"d":"2021-10-07","o":76.36,"h":78.27,"l":76.23,"c":77.23,"v":606800},{"d":"2021-10-08","o":77.55,"h":78.41,"l":77.1,"c":77.73,"v":449400},{"d":"2021-10-11","o":77.83,"h":78.18,"l":75.98,"c":76.49,"v":328800},{"d":"2021-10-12","o":77.12,"h":77.42,"l":76.26,"c":76.62,"v":253000},{"d":"2021-10-13","o":76.85,"h":77.65,"l":76.29,"c":77.34,"v":373200},{"d":"2021-10-14","o":78.25,"h":78.83,"l":77.04,"c":78.8,"v":469900},{"d":"2021-10-15","o":79.31,"h":79.59,"l":76.41,"c":76.73,"v":509200},{"d":"2021-10-18","o":76.96,"h":77.8,"l":76.42,"c":76.55,"v":461200},{"d":"2021-10-19","o":77,"h":78.64,"l":76.75,"c":78.56,"v":643600},{"d":"2021-10-20","o":78.95,"h":80.1,"l":78,"c":79.67,"v":363800},{"d":"2021-10-21","o":79.76,"h":81.02,"l":79.42,"c":81.02,"v":487300},{"d":"2021-10-22","o":81.38,"h":81.78,"l":80.42,"c":81.67,"v":509500},{"d":"2021-10-25","o":82.21,"h":83.99,"l":82.12,"c":83.59,"v":622300},{"d":"2021-10-26","o":83.96,"h":85.9,"l":83.84,"c":84.5,"v":1138300},{"d":"2021-10-27","o":82.46,"h":85.19,"l":81.92,"c":82.82,"v":526400},{"d":"2021-10-28","o":83.45,"h":86.34,"l":83.45,"c":86.23,"v":479300},{"d":"2021-10-29","o":86.03,"h":86.19,"l":84.39,"c":84.74,"v":639800},{"d":"2021-11-01","o":85.21,"h":85.39,"l":83.7,"c":83.99,"v":618600},{"d":"2021-11-02","o":83.94,"h":84.91,"l":83.25,"c":84.8,"v":876300},{"d":"2021-11-03","o":84.43,"h":86.92,"l":84.31,"c":86.61,"v":636200},{"d":"2021-11-04","o":87.05,"h":87.33,"l":85.53,"c":86.31,"v":531700},{"d":"2021-11-05","o":86.36,"h":86.89,"l":85.06,"c":85.66,"v":443600},{"d":"2021-11-08","o":85.81,"h":86.11,"l":84.86,"c":86.11,"v":533700},{"d":"2021-11-09","o":86,"h":88.16,"l":86,"c":87.47,"v":523600},{"d":"2021-11-10","o":87.05,"h":87.74,"l":86.44,"c":86.95,"v":758800},{"d":"2021-11-11","o":87.52,"h":87.74,"l":85.87,"c":86.03,"v":638400},{"d":"2021-11-12","o":86.33,"h":87.24,"l":85.67,"c":86.53,"v":397400},{"d":"2021-11-15","o":86.87,"h":86.96,"l":86.02,"c":86.48,"v":235300},{"d":"2021-11-16","o":86.24,"h":87.33,"l":86.02,"c":87.21,"v":329800},{"d":"2021-11-17","o":87.25,"h":89.35,"l":86.13,"c":88.84,"v":984800},{"d":"2021-11-18","o":89.5,"h":90.08,"l":88.09,"c":88.83,"v":534100},{"d":"2021-11-19","o":88.92,"h":89,"l":87.92,"c":88.3,"v":350300},{"d":"2021-11-22","o":89.02,"h":89.25,"l":87.32,"c":87.5,"v":522600},{"d":"2021-11-23","o":87.34,"h":87.82,"l":84.39,"c":85.58,"v":1587600},{"d":"2021-11-24","o":84.77,"h":85.31,"l":84.01,"c":84.36,"v":398600},{"d":"2021-11-26","o":82.91,"h":83.74,"l":81.22,"c":82.17,"v":509300},{"d":"2021-11-29","o":83.27,"h":83.71,"l":82.05,"c":82.23,"v":545400},{"d":"2021-11-30","o":81.61,"h":82.66,"l":80.76,"c":81.16,"v":740100},{"d":"2021-12-01","o":82.5,"h":84.53,"l":81.05,"c":81.05,"v":623100},{"d":"2021-12-02","o":80.85,"h":84.42,"l":80.82,"c":83.22,"v":576100},{"d":"2021-12-03","o":83.63,"h":84.67,"l":79,"c":79.89,"v":665600},{"d":"2021-12-06","o":80.4,"h":81.02,"l":78.17,"c":80.69,"v":698900},{"d":"2021-12-07","o":82.16,"h":83.13,"l":80.37,"c":80.6,"v":506600},{"d":"2021-12-08","o":80.4,"h":81.11,"l":79.12,"c":80.25,"v":547200},{"d":"2021-12-09","o":79.77,"h":80.7,"l":79.5,"c":79.95,"v":518200},{"d":"2021-12-10","o":80.89,"h":81.14,"l":78.06,"c":78.69,"v":454300},{"d":"2021-12-13","o":78.26,"h":78.36,"l":77.3,"c":77.71,"v":562800},{"d":"2021-12-14","o":76.68,"h":77.56,"l":76,"c":76.67,"v":1152500},{"d":"2021-12-15","o":77.1,"h":77.89,"l":75.71,"c":77.72,"v":718600},{"d":"2021-12-16","o":78.71,"h":79.28,"l":75.13,"c":75.35,"v":890700},{"d":"2021-12-17","o":74.6,"h":77.37,"l":74.39,"c":76.69,"v":1345100},{"d":"2021-12-20","o":75.33,"h":75.53,"l":72.83,"c":73.61,"v":874400},{"d":"2021-12-21","o":74.43,"h":77.32,"l":73.61,"c":76.94,"v":746600},{"d":"2021-12-22","o":76.73,"h":79.12,"l":76.61,"c":79,"v":469300},{"d":"2021-12-23","o":78.98,"h":81.94,"l":78.9,"c":81.36,"v":468100},{"d":"2021-12-27","o":82.54,"h":83.68,"l":82.03,"c":82.8,"v":473400},{"d":"2021-12-28","o":82.97,"h":84.1,"l":82,"c":82.04,"v":353100},{"d":"2021-12-29","o":82.44,"h":82.81,"l":80.72,"c":80.92,"v":310100},{"d":"2021-12-30","o":80.95,"h":82.55,"l":80.95,"c":81.05,"v":322700},{"d":"2021-12-31","o":81.2,"h":81.73,"l":80.41,"c":81.27,"v":447200},{"d":"2022-01-03","o":81.08,"h":81.47,"l":78.65,"c":79.19,"v":361800},{"d":"2022-01-04","o":79.46,"h":80.87,"l":77.53,"c":78.99,"v":567800},{"d":"2022-01-05","o":79.14,"h":79.69,"l":74.04,"c":74.1,"v":640300},{"d":"2022-01-06","o":74,"h":74.54,"l":72.75,"c":73.94,"v":1023100},{"d":"2022-01-07","o":74.09,"h":75.96,"l":73.83,"c":75,"v":688300},{"d":"2022-01-10","o":74.11,"h":75.02,"l":72.68,"c":74.69,"v":615600},{"d":"2022-01-11","o":75.09,"h":78.57,"l":74.78,"c":78.49,"v":618500},{"d":"2022-01-12","o":79.32,"h":79.87,"l":77.94,"c":78.05,"v":517500},{"d":"2022-01-13","o":78.42,"h":78.92,"l":76.24,"c":76.57,"v":591800},{"d":"2022-01-14","o":75.28,"h":77.22,"l":74.83,"c":77.12,"v":752700},{"d":"2022-01-18","o":76.29,"h":76.41,"l":75.14,"c":75.86,"v":770200},{"d":"2022-01-19","o":76.17,"h":76.24,"l":74.67,"c":74.81,"v":765800},{"d":"2022-01-20","o":75.2,"h":76.18,"l":73.97,"c":74.12,"v":671100},{"d":"2022-01-21","o":73.29,"h":74.1,"l":71.9,"c":72.75,"v":702800},{"d":"2022-01-24","o":70.93,"h":72.98,"l":69.21,"c":72.64,"v":1402400},{"d":"2022-01-25","o":72.38,"h":73.35,"l":71.07,"c":71.99,"v":731200},{"d":"2022-01-26","o":73.13,"h":74.21,"l":71.35,"c":71.82,"v":517000},{"d":"2022-01-27","o":72.92,"h":75.14,"l":72.08,"c":72.96,"v":901300},{"d":"2022-01-28","o":72.54,"h":74.24,"l":71.62,"c":74.16,"v":832000},{"d":"2022-01-31","o":74.49,"h":79.74,"l":74.23,"c":79.72,"v":804900},{"d":"2022-02-01","o":79.88,"h":80.23,"l":77.6,"c":77.61,"v":994800},{"d":"2022-02-02","o":78.05,"h":80.9,"l":76.99,"c":80.71,"v":1910700},{"d":"2022-02-03","o":78.59,"h":80.19,"l":77.94,"c":78.27,"v":1058600},{"d":"2022-02-04","o":77.96,"h":80.04,"l":77.05,"c":79.39,"v":707000},{"d":"2022-02-07","o":79.11,"h":80.19,"l":77.78,"c":78.9,"v":529900},{"d":"2022-02-08","o":78.61,"h":79.13,"l":77.66,"c":78.44,"v":763000},{"d":"2022-02-09","o":79.44,"h":81.35,"l":79.44,"c":81.27,"v":1003800},{"d":"2022-02-10","o":79.72,"h":82.97,"l":78.69,"c":80.46,"v":1265700},{"d":"2022-02-11","o":82.13,"h":83.73,"l":79.73,"c":79.9,"v":1285500},{"d":"2022-02-14","o":80.11,"h":81.8,"l":78.12,"c":78.64,"v":1199300},{"d":"2022-02-15","o":80.39,"h":82.22,"l":79.5,"c":80.82,"v":1043100},{"d":"2022-02-16","o":80.05,"h":82.81,"l":80.05,"c":82.41,"v":812000},{"d":"2022-02-17","o":81.71,"h":82.55,"l":78.47,"c":79.01,"v":775600},{"d":"2022-02-18","o":78.94,"h":79.52,"l":76.76,"c":76.95,"v":511500},{"d":"2022-02-22","o":75.93,"h":76.75,"l":75.2,"c":75.52,"v":662200},{"d":"2022-02-23","o":76.36,"h":77.14,"l":73.33,"c":73.39,"v":463100},{"d":"2022-02-24","o":71.29,"h":75.94,"l":70.36,"c":75.53,"v":1149600},{"d":"2022-02-25","o":75.89,"h":79.93,"l":75.89,"c":79.72,"v":794200},{"d":"2022-02-28","o":78.8,"h":81.66,"l":78.8,"c":81.09,"v":1080500},{"d":"2022-03-01","o":80.61,"h":81.7,"l":78.87,"c":79.18,"v":989400},{"d":"2022-03-02","o":80.64,"h":82.75,"l":79.26,"c":82.21,"v":809700},{"d":"2022-03-03","o":81.15,"h":81.15,"l":76.11,"c":77.42,"v":1388100},{"d":"2022-03-04","o":76.81,"h":77.27,"l":74.13,"c":74.66,"v":806400},{"d":"2022-03-07","o":74.14,"h":74.72,"l":67.82,"c":67.93,"v":1164700},{"d":"2022-03-08","o":67.87,"h":68.65,"l":65.61,"c":66.37,"v":1361700},{"d":"2022-03-09","o":68.74,"h":71.99,"l":68.6,"c":70.94,"v":554100},{"d":"2022-03-10","o":69.28,"h":71.7,"l":69.2,"c":71.37,"v":735500},{"d":"2022-03-11","o":72.57,"h":73.11,"l":70.74,"c":71.25,"v":632100},{"d":"2022-03-14","o":71.25,"h":72.21,"l":69.35,"c":69.96,"v":719000},{"d":"2022-03-15","o":70.83,"h":72.1,"l":70.03,"c":71.26,"v":516900},{"d":"2022-03-16","o":71.76,"h":75.7,"l":71.76,"c":75.46,"v":1427300},{"d":"2022-03-17","o":74.76,"h":77.77,"l":74.72,"c":77.06,"v":1197900},{"d":"2022-03-18","o":76.54,"h":80.89,"l":76.54,"c":80.6,"v":1403800},{"d":"2022-03-21","o":80.3,"h":81.2,"l":77.84,"c":78.43,"v":1118900},{"d":"2022-03-22","o":79.04,"h":81.66,"l":78.49,"c":80.29,"v":1217400},{"d":"2022-03-23","o":79.82,"h":80.53,"l":78.43,"c":78.67,"v":390900},{"d":"2022-03-24","o":79.07,"h":79.55,"l":77.83,"c":79.14,"v":547500},{"d":"2022-03-25","o":79.23,"h":80.14,"l":77.88,"c":79.09,"v":678500},{"d":"2022-03-28","o":79.18,"h":80.09,"l":78.13,"c":79.63,"v":383300},{"d":"2022-03-29","o":80.76,"h":83.48,"l":80.75,"c":82.71,"v":678100},{"d":"2022-03-30","o":82.11,"h":83.25,"l":81.19,"c":81.69,"v":815300},{"d":"2022-03-31","o":82,"h":82.86,"l":81.16,"c":81.23,"v":716500},{"d":"2022-04-01","o":82.23,"h":83.42,"l":81.56,"c":83.04,"v":471600},{"d":"2022-04-04","o":83.38,"h":85.48,"l":83.38,"c":84.38,"v":771100},{"d":"2022-04-05","o":84.08,"h":84.69,"l":79.93,"c":81.38,"v":1113300},{"d":"2022-04-06","o":80.49,"h":80.73,"l":77.71,"c":79.45,"v":719100},{"d":"2022-04-07","o":78.63,"h":80.42,"l":77.96,"c":80,"v":641900},{"d":"2022-04-08","o":79.68,"h":81.56,"l":79.58,"c":80.37,"v":666500},{"d":"2022-04-11","o":79.29,"h":79.39,"l":76.94,"c":77.05,"v":1032100},{"d":"2022-04-12","o":77.84,"h":79.23,"l":75.49,"c":76,"v":721100},{"d":"2022-04-13","o":76.4,"h":78.8,"l":76.4,"c":78.65,"v":588200},{"d":"2022-04-14","o":78.82,"h":79.61,"l":77.28,"c":77.3,"v":546700},{"d":"2022-04-18","o":76.59,"h":77.27,"l":75.8,"c":76.67,"v":587500},{"d":"2022-04-19","o":76.51,"h":80.73,"l":76.43,"c":80.21,"v":676400},{"d":"2022-04-20","o":79.78,"h":82.45,"l":79.78,"c":82.01,"v":668100},{"d":"2022-04-21","o":82.25,"h":83.42,"l":77.25,"c":77.61,"v":879900},{"d":"2022-04-22","o":77.22,"h":77.64,"l":74.75,"c":75.62,"v":961100},{"d":"2022-04-25","o":74.71,"h":76.79,"l":73.21,"c":76.54,"v":785600},{"d":"2022-04-26","o":75.65,"h":75.65,"l":71.52,"c":71.69,"v":1274200},{"d":"2022-04-27","o":71.74,"h":72.89,"l":70.24,"c":70.28,"v":800000},{"d":"2022-04-28","o":70.71,"h":71.57,"l":67.39,"c":71,"v":1096800},{"d":"2022-04-29","o":70.39,"h":70.92,"l":66.08,"c":66.22,"v":1170400},{"d":"2022-05-02","o":66.22,"h":68.59,"l":65.6,"c":67.62,"v":1360300},{"d":"2022-05-03","o":67.52,"h":69.63,"l":66.53,"c":69.3,"v":879800},{"d":"2022-05-04","o":69.39,"h":72.23,"l":67.64,"c":72,"v":926900},{"d":"2022-05-05","o":70.7,"h":71.61,"l":68.01,"c":69.21,"v":862100},{"d":"2022-05-06","o":68.72,"h":68.85,"l":66.41,"c":67.89,"v":858700},{"d":"2022-05-09","o":65.75,"h":67.74,"l":62.99,"c":63.29,"v":894900},{"d":"2022-05-10","o":64.84,"h":65.74,"l":61.77,"c":64.45,"v":979200},{"d":"2022-05-11","o":64.32,"h":66.02,"l":62.85,"c":63.03,"v":1477900},{"d":"2022-05-12","o":62.33,"h":64.67,"l":61.62,"c":63.85,"v":1022400},{"d":"2022-05-13","o":65.07,"h":68.75,"l":65.07,"c":68.53,"v":928700},{"d":"2022-05-16","o":67.86,"h":68.74,"l":67.19,"c":67.26,"v":586400},{"d":"2022-05-17","o":69.21,"h":70.12,"l":67.27,"c":69.79,"v":455000},{"d":"2022-05-18","o":68.02,"h":69.35,"l":66.1,"c":66.79,"v":525700},{"d":"2022-05-19","o":66.59,"h":68,"l":65.75,"c":66.68,"v":516000},{"d":"2022-05-20","o":67.64,"h":68.05,"l":65.04,"c":66.76,"v":946800},{"d":"2022-05-23","o":67.7,"h":68.55,"l":66.63,"c":68.19,"v":806200},{"d":"2022-05-24","o":67.11,"h":67.84,"l":64.69,"c":66.4,"v":440600},{"d":"2022-05-25","o":65.54,"h":68.33,"l":65.54,"c":67.78,"v":466100},{"d":"2022-05-26","o":67.68,"h":70.68,"l":67.68,"c":70.46,"v":659800},{"d":"2022-05-27","o":71.29,"h":72.92,"l":70.98,"c":72.71,"v":444600},{"d":"2022-05-31","o":72.23,"h":72.45,"l":70.2,"c":71.17,"v":887200},{"d":"2022-06-01","o":71.17,"h":72.25,"l":68.76,"c":69.84,"v":613400},{"d":"2022-06-02","o":70,"h":72.81,"l":69.33,"c":72.4,"v":773500},{"d":"2022-06-03","o":71.02,"h":73.75,"l":70.82,"c":73.32,"v":978500},{"d":"2022-06-06","o":74.15,"h":75.44,"l":73.08,"c":73.37,"v":663500},{"d":"2022-06-07","o":72.65,"h":73.82,"l":72.03,"c":73.18,"v":591000},{"d":"2022-06-08","o":72.25,"h":73.72,"l":71.94,"c":72.51,"v":416500},{"d":"2022-06-09","o":72.01,"h":72.06,"l":70.47,"c":70.47,"v":494000},{"d":"2022-06-10","o":68.68,"h":68.93,"l":65.65,"c":65.75,"v":1082100},{"d":"2022-06-13","o":62.79,"h":63.34,"l":58.44,"c":58.89,"v":2210900},{"d":"2022-06-14","o":59.01,"h":59.99,"l":58.1,"c":59.09,"v":1500900},{"d":"2022-06-15","o":59.28,"h":59.76,"l":57.51,"c":58.66,"v":1595500},{"d":"2022-06-16","o":56.95,"h":57.38,"l":53.15,"c":53.71,"v":2570000},{"d":"2022-06-17","o":53.8,"h":55.72,"l":53.75,"c":54.52,"v":2793300},{"d":"2022-06-21","o":55.74,"h":56.88,"l":55.26,"c":56.08,"v":1601300},{"d":"2022-06-22","o":55.05,"h":56.94,"l":55.05,"c":56.36,"v":2098400},{"d":"2022-06-23","o":56.98,"h":57.83,"l":55.89,"c":57.62,"v":679800},{"d":"2022-06-24","o":58.5,"h":59.98,"l":58.1,"c":59.93,"v":1430200},{"d":"2022-06-27","o":60.32,"h":60.83,"l":58.76,"c":60.42,"v":542900},{"d":"2022-06-28","o":60.84,"h":61.94,"l":58.7,"c":58.9,"v":647700},{"d":"2022-06-29","o":58.96,"h":59.38,"l":56.92,"c":57.43,"v":970000},{"d":"2022-06-30","o":56.34,"h":57.58,"l":55.45,"c":56.86,"v":1041900},{"d":"2022-07-01","o":56.74,"h":58.75,"l":56.43,"c":58.55,"v":750000},{"d":"2022-07-05","o":57.13,"h":60.03,"l":56.49,"c":60.03,"v":814300},{"d":"2022-07-06","o":60,"h":60.81,"l":58.92,"c":59.38,"v":1214000},{"d":"2022-07-07","o":59.98,"h":61.58,"l":59.83,"c":61.2,"v":903300},{"d":"2022-07-08","o":61,"h":61.71,"l":60.07,"c":60.85,"v":501900},{"d":"2022-07-11","o":60.16,"h":60.68,"l":59.46,"c":59.75,"v":984800},{"d":"2022-07-12","o":59.41,"h":61.85,"l":59.2,"c":60.34,"v":592200},{"d":"2022-07-13","o":59,"h":59.99,"l":57.79,"c":59.21,"v":834300},{"d":"2022-07-14","o":57.95,"h":59.07,"l":57.15,"c":58.61,"v":452700},{"d":"2022-07-15","o":59.67,"h":60.86,"l":58.84,"c":60.69,"v":409600},{"d":"2022-07-18","o":61.72,"h":62.19,"l":60.18,"c":60.52,"v":561300},{"d":"2022-07-19","o":61.49,"h":62.71,"l":61.23,"c":62.67,"v":694000},{"d":"2022-07-20","o":62.83,"h":64.75,"l":62.53,"c":64.23,"v":566500},{"d":"2022-07-21","o":64.09,"h":65.78,"l":62.59,"c":65.55,"v":670000},{"d":"2022-07-22","o":65.9,"h":66.96,"l":64.21,"c":65.14,"v":422200},{"d":"2022-07-25","o":65.23,"h":65.28,"l":64.01,"c":65.23,"v":765600},{"d":"2022-07-26","o":65.1,"h":65.19,"l":63.47,"c":64.1,"v":700900},{"d":"2022-07-27","o":65.23,"h":66.22,"l":64.39,"c":66.02,"v":964700},{"d":"2022-07-28","o":66.29,"h":71.83,"l":65.82,"c":71.28,"v":1622900},{"d":"2022-07-29","o":71.54,"h":73.45,"l":71.44,"c":71.65,"v":1374300},{"d":"2022-08-01","o":71.36,"h":74.1,"l":71,"c":72.77,"v":871200},{"d":"2022-08-02","o":72.08,"h":73.36,"l":70.97,"c":72.64,"v":1126400},{"d":"2022-08-03","o":73.59,"h":74.2,"l":72.91,"c":73.58,"v":467200},{"d":"2022-08-04","o":73.72,"h":74.19,"l":72.76,"c":73.94,"v":621300},{"d":"2022-08-05","o":72.66,"h":74.53,"l":72.66,"c":73.33,"v":356100},{"d":"2022-08-08","o":73.94,"h":74.86,"l":72.92,"c":73.33,"v":487000},{"d":"2022-08-09","o":72.67,"h":73.25,"l":71.75,"c":72.1,"v":618100},{"d":"2022-08-10","o":73.56,"h":75.57,"l":72.72,"c":74.64,"v":664700},{"d":"2022-08-11","o":75.63,"h":76.02,"l":74.57,"c":74.94,"v":656900},{"d":"2022-08-12","o":75.46,"h":76.17,"l":74.74,"c":75.12,"v":821200},{"d":"2022-08-15","o":74.99,"h":76.83,"l":74.99,"c":75.48,"v":907900},{"d":"2022-08-16","o":74.81,"h":75.97,"l":74.02,"c":75.58,"v":1608300},{"d":"2022-08-17","o":74.14,"h":76.58,"l":73.96,"c":76.49,"v":809100},{"d":"2022-08-18","o":76.84,"h":78.55,"l":76.84,"c":77.54,"v":1156600},{"d":"2022-08-19","o":76.02,"h":76.15,"l":74.53,"c":74.88,"v":923300},{"d":"2022-08-22","o":73.43,"h":74.04,"l":72.68,"c":73.84,"v":815900},{"d":"2022-08-23","o":73.88,"h":75.84,"l":73.88,"c":75.51,"v":882900},{"d":"2022-08-24","o":75.4,"h":76.83,"l":74.81,"c":75.74,"v":806000},{"d":"2022-08-25","o":76.48,"h":78.14,"l":76.04,"c":78.13,"v":596200},{"d":"2022-08-26","o":78.13,"h":78.49,"l":75.02,"c":75.07,"v":877000},{"d":"2022-08-29","o":74.07,"h":74.49,"l":73.15,"c":73.33,"v":758100},{"d":"2022-08-30","o":74.09,"h":74.11,"l":72.32,"c":73.53,"v":1002300},{"d":"2022-08-31","o":74.64,"h":75.93,"l":73.8,"c":74.14,"v":788200},{"d":"2022-09-01","o":73.27,"h":73.32,"l":72.16,"c":73.12,"v":1026200},{"d":"2022-09-02","o":74.23,"h":74.81,"l":72.31,"c":72.75,"v":840000},{"d":"2022-09-06","o":72.74,"h":73.35,"l":70.57,"c":73.08,"v":875600},{"d":"2022-09-07","o":73.34,"h":75.43,"l":72.77,"c":75.23,"v":667500},{"d":"2022-09-08","o":74.37,"h":77.68,"l":74.3,"c":77.58,"v":734200},{"d":"2022-09-09","o":77.86,"h":79.19,"l":77.49,"c":78.74,"v":769900},{"d":"2022-09-12","o":79.23,"h":79.5,"l":77.6,"c":78.82,"v":900100},{"d":"2022-09-13","o":76.63,"h":77.37,"l":75.48,"c":76.11,"v":756600},{"d":"2022-09-14","o":76.64,"h":77.04,"l":75.64,"c":76.8,"v":847300},{"d":"2022-09-15","o":76.24,"h":77.43,"l":75.64,"c":76.21,"v":976900},{"d":"2022-09-16","o":75,"h":75.17,"l":73.57,"c":74.66,"v":2120100},{"d":"2022-09-19","o":73.61,"h":76.03,"l":73.61,"c":75.96,"v":801600},{"d":"2022-09-20","o":75.35,"h":75.48,"l":73.21,"c":73.72,"v":718900},{"d":"2022-09-21","o":74.42,"h":74.72,"l":71.1,"c":71.17,"v":645700},{"d":"2022-09-22","o":71.14,"h":71.14,"l":67.15,"c":67.18,"v":1698500},{"d":"2022-09-23","o":65.84,"h":65.92,"l":63.55,"c":65.22,"v":2289900},{"d":"2022-09-26","o":64.63,"h":66.57,"l":63.64,"c":63.74,"v":1668500},{"d":"2022-09-27","o":65.09,"h":65.6,"l":63.6,"c":64.08,"v":1239000},{"d":"2022-09-28","o":64.57,"h":65.77,"l":63.44,"c":65.23,"v":1467500},{"d":"2022-09-29","o":63.83,"h":64,"l":61.59,"c":62.45,"v":1456600},{"d":"2022-09-30","o":62.78,"h":63.64,"l":61.75,"c":61.95,"v":1419200},{"d":"2022-10-03","o":62.67,"h":64.36,"l":61.21,"c":64.02,"v":1934900},{"d":"2022-10-04","o":65.61,"h":68.78,"l":65.47,"c":68.67,"v":1003500},{"d":"2022-10-05","o":67.3,"h":68.67,"l":66.4,"c":68.2,"v":614600},{"d":"2022-10-06","o":67.96,"h":68.86,"l":66.6,"c":67.22,"v":1052000},{"d":"2022-10-07","o":66.11,"h":66.42,"l":64.75,"c":65.19,"v":703400},{"d":"2022-10-10","o":65.39,"h":65.4,"l":62.97,"c":63.77,"v":679000},{"d":"2022-10-11","o":63.3,"h":63.86,"l":60.41,"c":61.46,"v":1641300},{"d":"2022-10-12","o":61.44,"h":62.1,"l":60.3,"c":61.67,"v":1278000},{"d":"2022-10-13","o":59.95,"h":63.42,"l":58.6,"c":62.84,"v":984300},{"d":"2022-10-14","o":63.23,"h":64.13,"l":60.77,"c":61.08,"v":598000},{"d":"2022-10-17","o":62.89,"h":64.61,"l":62.87,"c":64.44,"v":788200},{"d":"2022-10-18","o":66.82,"h":68.14,"l":65.95,"c":66.92,"v":1436500},{"d":"2022-10-19","o":65.98,"h":66.61,"l":65.01,"c":65.85,"v":1999500},{"d":"2022-10-20","o":65.89,"h":68.85,"l":65.46,"c":66.35,"v":1936800},{"d":"2022-10-21","o":66.37,"h":68.49,"l":65.29,"c":68.37,"v":950600},{"d":"2022-10-24","o":68.86,"h":69.51,"l":66.99,"c":68.93,"v":1292100},{"d":"2022-10-25","o":69.47,"h":71.87,"l":69.47,"c":71.87,"v":1602000},{"d":"2022-10-26","o":71.79,"h":74.08,"l":71.49,"c":72.17,"v":1632500},{"d":"2022-10-27","o":71.8,"h":74.89,"l":69.79,"c":74.12,"v":2257000},{"d":"2022-10-28","o":74.55,"h":77.11,"l":73.83,"c":76.89,"v":1432300},{"d":"2022-10-31","o":76.75,"h":77.36,"l":75.82,"c":75.83,"v":1125300},{"d":"2022-11-01","o":77.17,"h":78.64,"l":76.28,"c":78.09,"v":1288300},{"d":"2022-11-02","o":77.63,"h":79.58,"l":76.21,"c":76.63,"v":1198600},{"d":"2022-11-03","o":75.98,"h":78.2,"l":75.44,"c":77,"v":1390000},{"d":"2022-11-04","o":78.43,"h":79.68,"l":77.36,"c":78.45,"v":780600},{"d":"2022-11-07","o":79.96,"h":79.96,"l":78.22,"c":79.6,"v":688500},{"d":"2022-11-08","o":80,"h":80.5,"l":78.77,"c":80.01,"v":1605200},{"d":"2022-11-09","o":79.04,"h":80.65,"l":78.57,"c":79.15,"v":1084300},{"d":"2022-11-10","o":83.4,"h":85.05,"l":82.72,"c":85.05,"v":2503000},{"d":"2022-11-11","o":85.56,"h":86.06,"l":82.27,"c":84.1,"v":1900800},{"d":"2022-11-14","o":83.89,"h":83.89,"l":78.21,"c":79.53,"v":1886000},{"d":"2022-11-15","o":81.51,"h":82.29,"l":79.47,"c":80.26,"v":1124200},{"d":"2022-11-16","o":79.56,"h":79.62,"l":77.95,"c":78.93,"v":1053600},{"d":"2022-11-17","o":77.29,"h":78.93,"l":76.77,"c":77.89,"v":1018500},{"d":"2022-11-18","o":79.03,"h":79.24,"l":76.25,"c":76.91,"v":931700},{"d":"2022-11-21","o":76.66,"h":78.39,"l":76.37,"c":77.64,"v":1231300},{"d":"2022-11-22","o":77.63,"h":78.75,"l":77.49,"c":78.46,"v":1350800},{"d":"2022-11-23","o":78.57,"h":79.6,"l":78.31,"c":79,"v":706600},{"d":"2022-11-25","o":78.38,"h":79.45,"l":77.98,"c":78.47,"v":504800},{"d":"2022-11-28","o":77.51,"h":78.1,"l":76.58,"c":77.21,"v":1163500},{"d":"2022-11-29","o":77.47,"h":78.28,"l":77.01,"c":77.34,"v":1349800},{"d":"2022-11-30","o":77.94,"h":78.72,"l":76.11,"c":78.39,"v":8507900},{"d":"2022-12-01","o":78,"h":78.62,"l":74.5,"c":78,"v":2394000},{"d":"2022-12-02","o":76.71,"h":77.69,"l":75.57,"c":75.97,"v":1790000},{"d":"2022-12-05","o":75.43,"h":75.74,"l":71.98,"c":72.42,"v":1588500},{"d":"2022-12-06","o":72.28,"h":72.86,"l":70.93,"c":72.25,"v":1403900},{"d":"2022-12-07","o":72.28,"h":72.54,"l":70.95,"c":71.08,"v":1209600},{"d":"2022-12-08","o":71.18,"h":71.54,"l":69.97,"c":70.16,"v":1357300},{"d":"2022-12-09","o":69.16,"h":69.79,"l":68.11,"c":69.16,"v":1233100},{"d":"2022-12-12","o":69.11,"h":71.15,"l":68.61,"c":71.1,"v":1472100},{"d":"2022-12-13","o":73.79,"h":75.46,"l":72.85,"c":73.43,"v":1687700},{"d":"2022-12-14","o":73.08,"h":74.02,"l":71.62,"c":72.46,"v":1372300},{"d":"2022-12-15","o":70.32,"h":71.18,"l":68.5,"c":68.99,"v":2046700},{"d":"2022-12-16","o":67.97,"h":69.12,"l":67.32,"c":68.14,"v":1562900},{"d":"2022-12-19","o":67.47,"h":67.9,"l":66.08,"c":66.57,"v":1166900},{"d":"2022-12-20","o":66.27,"h":68.04,"l":66.06,"c":67.42,"v":1225100},{"d":"2022-12-21","o":67.95,"h":69.13,"l":67.55,"c":68.79,"v":970300},{"d":"2022-12-22","o":67.84,"h":68.13,"l":66.04,"c":67.27,"v":859500},{"d":"2022-12-23","o":66.64,"h":67.94,"l":66.56,"c":67.69,"v":527300},{"d":"2022-12-27","o":68,"h":68.18,"l":66.81,"c":66.93,"v":846600},{"d":"2022-12-28","o":66.63,"h":67.1,"l":66.13,"c":66.32,"v":699000},{"d":"2022-12-29","o":66.93,"h":68.7,"l":66.51,"c":68.67,"v":692000},{"d":"2022-12-30","o":67.86,"h":68.97,"l":67.35,"c":68.44,"v":844800},{"d":"2023-01-03","o":69.44,"h":70.02,"l":67.47,"c":68.35,"v":813000},{"d":"2023-01-04","o":68.79,"h":69.87,"l":68.15,"c":69.4,"v":1005700},{"d":"2023-01-05","o":68.84,"h":69.02,"l":67.29,"c":67.46,"v":1165700},{"d":"2023-01-06","o":68.26,"h":69.62,"l":67.41,"c":69.13,"v":1077800},{"d":"2023-01-09","o":69.9,"h":72.41,"l":69.44,"c":71.81,"v":820600},{"d":"2023-01-10","o":71.64,"h":72.63,"l":71.28,"c":72.43,"v":889300},{"d":"2023-01-11","o":72.7,"h":74.11,"l":72.47,"c":74.06,"v":900700},{"d":"2023-01-12","o":74.7,"h":77.08,"l":73.94,"c":76.75,"v":1331300},{"d":"2023-01-13","o":76.34,"h":77.68,"l":75.42,"c":77.47,"v":751300},{"d":"2023-01-17","o":77.3,"h":78.45,"l":77.3,"c":78.07,"v":818000},{"d":"2023-01-18","o":78.6,"h":79.28,"l":77.78,"c":77.97,"v":915700},{"d":"2023-01-19","o":77.15,"h":77.42,"l":74.97,"c":75.93,"v":954500},{"d":"2023-01-20","o":76.42,"h":78.69,"l":76.17,"c":78.63,"v":885200},{"d":"2023-01-23","o":79.16,"h":80.34,"l":78.6,"c":79.64,"v":939900},{"d":"2023-01-24","o":79.02,"h":79.67,"l":78.2,"c":78.56,"v":410400},{"d":"2023-01-25","o":77.47,"h":78.49,"l":76.44,"c":78.4,"v":518300},{"d":"2023-01-26","o":79.09,"h":81.61,"l":78.64,"c":81.21,"v":803900},{"d":"2023-01-27","o":80.86,"h":83.12,"l":80.79,"c":82.9,"v":1137200},{"d":"2023-01-30","o":81.89,"h":82.73,"l":81.17,"c":81.18,"v":806100},{"d":"2023-01-31","o":81.26,"h":83.01,"l":80.79,"c":82.99,"v":692700},{"d":"2023-02-01","o":82.63,"h":85.39,"l":82.57,"c":84.66,"v":855900},{"d":"2023-02-02","o":85.76,"h":86.13,"l":83.6,"c":84.63,"v":1919600},{"d":"2023-02-03","o":83.07,"h":85.67,"l":83.07,"c":85.03,"v":1124800},{"d":"2023-02-06","o":83.55,"h":84.87,"l":83.04,"c":84.62,"v":1094500},{"d":"2023-02-07","o":84.19,"h":85.87,"l":83.6,"c":85.85,"v":840700},{"d":"2023-02-08","o":85.32,"h":85.9,"l":84.66,"c":85.54,"v":1330000},{"d":"2023-02-09","o":87.5,"h":87.5,"l":82.77,"c":83.38,"v":1728700},{"d":"2023-02-10","o":83.46,"h":86.22,"l":82.87,"c":85.34,"v":833000},{"d":"2023-02-13","o":86.2,"h":86.43,"l":84.79,"c":84.96,"v":1689200},{"d":"2023-02-14","o":84.84,"h":85.64,"l":83.88,"c":83.93,"v":1276000},{"d":"2023-02-15","o":83.27,"h":84,"l":82.72,"c":83.65,"v":1311100},{"d":"2023-02-16","o":82.13,"h":84.83,"l":81.8,"c":83.5,"v":572100},{"d":"2023-02-17","o":83.21,"h":83.86,"l":82.54,"c":83.11,"v":512400},{"d":"2023-02-21","o":81.48,"h":82.04,"l":79.8,"c":80.52,"v":802700},{"d":"2023-02-22","o":80.65,"h":81.51,"l":80.3,"c":80.83,"v":567100},{"d":"2023-02-23","o":81.7,"h":82.21,"l":80.8,"c":81.97,"v":633900},{"d":"2023-02-24","o":80.26,"h":80.87,"l":79.89,"c":80.17,"v":761000},{"d":"2023-02-27","o":81.25,"h":81.66,"l":79.94,"c":80.15,"v":684100},{"d":"2023-02-28","o":80.51,"h":81.27,"l":80.21,"c":80.63,"v":1203100},{"d":"2023-03-01","o":80.19,"h":81.06,"l":80,"c":80.73,"v":891400},{"d":"2023-03-02","o":79.85,"h":81.16,"l":79.65,"c":81.16,"v":747500},{"d":"2023-03-03","o":81.15,"h":83.39,"l":80.5,"c":83.12,"v":966600},{"d":"2023-03-06","o":83.08,"h":85.01,"l":83.08,"c":83.73,"v":930300},{"d":"2023-03-07","o":83.32,"h":83.78,"l":81.75,"c":82.31,"v":688700},{"d":"2023-03-08","o":82.38,"h":83.61,"l":82.18,"c":83.29,"v":567000},{"d":"2023-03-09","o":83.29,"h":83.92,"l":79.8,"c":79.93,"v":950100},{"d":"2023-03-10","o":79.36,"h":79.36,"l":74.07,"c":74.51,"v":2734400},{"d":"2023-03-13","o":72.22,"h":74.44,"l":71.36,"c":72.73,"v":2595200},{"d":"2023-03-14","o":75.03,"h":76.28,"l":73.94,"c":75.67,"v":1629300},{"d":"2023-03-15","o":73.53,"h":75.66,"l":73.34,"c":75.36,"v":1669800},{"d":"2023-03-16","o":73.81,"h":77.12,"l":73.22,"c":76.27,"v":1129700},{"d":"2023-03-17","o":75.85,"h":76.31,"l":74.44,"c":75.05,"v":1816300},{"d":"2023-03-20","o":75.57,"h":75.99,"l":73.96,"c":74.74,"v":835600},{"d":"2023-03-21","o":75.16,"h":78.69,"l":75.03,"c":78.52,"v":783100},{"d":"2023-03-22","o":78.82,"h":81.6,"l":78.23,"c":78.99,"v":1863100},{"d":"2023-03-23","o":79.59,"h":82.29,"l":79.56,"c":80.39,"v":2044200},{"d":"2023-03-24","o":79.13,"h":80.98,"l":77.5,"c":80.4,"v":1691600},{"d":"2023-03-27","o":80.89,"h":82.04,"l":80.47,"c":81.09,"v":912900},{"d":"2023-03-28","o":81.24,"h":81.62,"l":79.48,"c":80.1,"v":619300},{"d":"2023-03-29","o":80.93,"h":81.44,"l":79.82,"c":81.4,"v":703200},{"d":"2023-03-30","o":82.27,"h":82.39,"l":81.3,"c":81.32,"v":605900},{"d":"2023-03-31","o":82.1,"h":83.52,"l":81.81,"c":83.44,"v":652100},{"d":"2023-04-03","o":82.78,"h":84,"l":81.96,"c":82.27,"v":744200},{"d":"2023-04-04","o":82.55,"h":83.05,"l":80.36,"c":80.87,"v":791100},{"d":"2023-04-05","o":79.96,"h":80.79,"l":78.88,"c":79.22,"v":785900},{"d":"2023-04-06","o":78.85,"h":79.9,"l":78.63,"c":79.71,"v":622300},{"d":"2023-04-10","o":79.26,"h":80.67,"l":78.93,"c":80.54,"v":796700},{"d":"2023-04-11","o":80.9,"h":82.03,"l":80.14,"c":80.55,"v":835900},{"d":"2023-04-12","o":81.52,"h":82.15,"l":80.57,"c":81.65,"v":918700},{"d":"2023-04-13","o":82.17,"h":84.73,"l":81.83,"c":84.63,"v":803400},{"d":"2023-04-14","o":84.95,"h":85.25,"l":82.15,"c":82.86,"v":650300},{"d":"2023-04-17","o":82.41,"h":83.15,"l":82.01,"c":82.95,"v":926400},{"d":"2023-04-18","o":83.14,"h":86.27,"l":82.93,"c":85.82,"v":1573600},{"d":"2023-04-19","o":85.13,"h":87.04,"l":85.13,"c":86.89,"v":1251700},{"d":"2023-04-20","o":85.88,"h":86.81,"l":85.53,"c":86.26,"v":800000},{"d":"2023-04-21","o":86.27,"h":86.89,"l":85.36,"c":86.6,"v":722200},{"d":"2023-04-24","o":86.83,"h":87.26,"l":86.07,"c":86.85,"v":536600},{"d":"2023-04-25","o":86.28,"h":86.51,"l":82.78,"c":83.27,"v":773600},{"d":"2023-04-26","o":83.01,"h":83.76,"l":81.33,"c":81.63,"v":782500},{"d":"2023-04-27","o":82.46,"h":83.79,"l":81.47,"c":83.45,"v":1097100},{"d":"2023-04-28","o":82.18,"h":88,"l":81.33,"c":87.59,"v":1351700},{"d":"2023-05-01","o":88.18,"h":90.28,"l":85.21,"c":85.57,"v":1974700},{"d":"2023-05-02","o":84.81,"h":84.9,"l":81.63,"c":82.46,"v":1707100},{"d":"2023-05-03","o":82.17,"h":83.75,"l":81.84,"c":82.09,"v":921400},{"d":"2023-05-04","o":82.01,"h":82.01,"l":77.97,"c":79.53,"v":1406200},{"d":"2023-05-05","o":80.77,"h":82.16,"l":80.42,"c":81.95,"v":846200},{"d":"2023-05-08","o":82.2,"h":83.86,"l":81.6,"c":81.96,"v":1115900},{"d":"2023-05-09","o":81.23,"h":81.47,"l":80.37,"c":80.5,"v":927600},{"d":"2023-05-10","o":81.04,"h":81.72,"l":80.23,"c":81.62,"v":854900},{"d":"2023-05-11","o":81.47,"h":81.86,"l":80.07,"c":81.49,"v":778400},{"d":"2023-05-12","o":81.82,"h":82.02,"l":80.45,"c":82.02,"v":653100},{"d":"2023-05-15","o":82.07,"h":83.48,"l":81.76,"c":83.27,"v":641500},{"d":"2023-05-16","o":82.72,"h":82.81,"l":81.1,"c":81.41,"v":503600},{"d":"2023-05-17","o":82.29,"h":83.65,"l":81.71,"c":83.2,"v":779900},{"d":"2023-05-18","o":83.27,"h":83.54,"l":81.79,"c":83.11,"v":936400},{"d":"2023-05-19","o":83.31,"h":83.94,"l":82.53,"c":83.64,"v":610800},{"d":"2023-05-22","o":83.56,"h":85.15,"l":83.35,"c":85.13,"v":826400},{"d":"2023-05-23","o":85.59,"h":86.46,"l":84.07,"c":84.74,"v":966400},{"d":"2023-05-24","o":83.82,"h":84.07,"l":81.88,"c":83.37,"v":1219600},{"d":"2023-05-25","o":84.02,"h":84.81,"l":82.89,"c":84.28,"v":799400},{"d":"2023-05-26","o":84.72,"h":85.59,"l":83.75,"c":85.2,"v":1194000},{"d":"2023-05-30","o":85.71,"h":87.52,"l":85.36,"c":87.36,"v":1192700},{"d":"2023-05-31","o":86.97,"h":87.6,"l":85.35,"c":87.09,"v":1308800},{"d":"2023-06-01","o":87.09,"h":88.6,"l":86.91,"c":88,"v":1242400},{"d":"2023-06-02","o":88.8,"h":90.06,"l":88.8,"c":89.29,"v":1400100},{"d":"2023-06-05","o":88.53,"h":89.44,"l":87.43,"c":89.14,"v":739300},{"d":"2023-06-06","o":89,"h":91.53,"l":88.5,"c":91.45,"v":1628100},{"d":"2023-06-07","o":91.29,"h":91.92,"l":89.77,"c":90.56,"v":1677400},{"d":"2023-06-08","o":90.87,"h":92,"l":89.89,"c":91.96,"v":996000},{"d":"2023-06-09","o":92.14,"h":92.75,"l":91.02,"c":92.22,"v":776700},{"d":"2023-06-12","o":91.71,"h":93.57,"l":91.48,"c":92.92,"v":1172200},{"d":"2023-06-13","o":93.61,"h":95.13,"l":92.56,"c":94.82,"v":4143300},{"d":"2023-06-14","o":95,"h":95.03,"l":93.53,"c":94.17,"v":2068100},{"d":"2023-06-15","o":92.86,"h":95.31,"l":92.51,"c":95.27,"v":1248500},{"d":"2023-06-16","o":95.42,"h":95.42,"l":94.36,"c":94.43,"v":1798400},{"d":"2023-06-20","o":93.25,"h":94.06,"l":92.66,"c":93.38,"v":800000},{"d":"2023-06-21","o":93.12,"h":93.69,"l":92.42,"c":93.14,"v":758500},{"d":"2023-06-22","o":92.75,"h":93.39,"l":91.84,"c":92.6,"v":766800},{"d":"2023-06-23","o":91.5,"h":92.21,"l":90.29,"c":90.41,"v":1404100},{"d":"2023-06-26","o":90.49,"h":92.9,"l":90.49,"c":91.71,"v":759500},{"d":"2023-06-27","o":92.04,"h":94.37,"l":91.81,"c":93.02,"v":1182600},{"d":"2023-06-28","o":92.76,"h":94.49,"l":92.43,"c":94.24,"v":522600},{"d":"2023-06-29","o":94.42,"h":95.7,"l":94.24,"c":95.63,"v":1118600},{"d":"2023-06-30","o":96.44,"h":97.34,"l":96.15,"c":96.35,"v":982700},{"d":"2023-07-03","o":95.89,"h":97.08,"l":95.59,"c":96.51,"v":353000},{"d":"2023-07-05","o":96.51,"h":96.51,"l":95.44,"c":95.68,"v":576400},{"d":"2023-07-06","o":94.42,"h":94.75,"l":92.95,"c":93.78,"v":701100},{"d":"2023-07-07","o":93.3,"h":95.23,"l":93.3,"c":94.88,"v":644100},{"d":"2023-07-10","o":94.09,"h":94.88,"l":93.65,"c":93.72,"v":569000},{"d":"2023-07-11","o":94.11,"h":96.46,"l":93.69,"c":95.5,"v":715200},{"d":"2023-07-12","o":97.17,"h":97.74,"l":96.14,"c":96.66,"v":690300},{"d":"2023-07-13","o":97.87,"h":101.14,"l":97.17,"c":101.1,"v":1095800},{"d":"2023-07-14","o":101.46,"h":102.04,"l":99.75,"c":101.04,"v":789600},{"d":"2023-07-17","o":100.75,"h":101.69,"l":100.34,"c":100.95,"v":641000},{"d":"2023-07-18","o":102.09,"h":102.96,"l":101.62,"c":101.75,"v":1013700},{"d":"2023-07-19","o":101.71,"h":103.02,"l":101.22,"c":102.07,"v":763200},{"d":"2023-07-20","o":101.27,"h":102.77,"l":101.07,"c":102.18,"v":657100},{"d":"2023-07-21","o":102.68,"h":102.88,"l":101.52,"c":101.54,"v":458300},{"d":"2023-07-24","o":101.18,"h":102,"l":100.12,"c":100.47,"v":450000},{"d":"2023-07-25","o":100.23,"h":102.58,"l":100.19,"c":101.39,"v":1014900},{"d":"2023-07-26","o":101.18,"h":101.65,"l":100.34,"c":100.59,"v":913000},{"d":"2023-07-27","o":101.11,"h":101.3,"l":98.64,"c":98.8,"v":565900},{"d":"2023-07-28","o":99.9,"h":100.23,"l":98.58,"c":99.04,"v":662200},{"d":"2023-07-31","o":99.29,"h":100,"l":98.17,"c":99.22,"v":1192600},{"d":"2023-08-01","o":99.41,"h":103.41,"l":98.73,"c":102.27,"v":1594000},{"d":"2023-08-02","o":100.85,"h":101.57,"l":99.59,"c":100.45,"v":1069500},{"d":"2023-08-03","o":99.89,"h":100.85,"l":99.56,"c":99.8,"v":938600},{"d":"2023-08-04","o":100.49,"h":101.85,"l":99.5,"c":100.24,"v":1276400},{"d":"2023-08-07","o":101.36,"h":102.19,"l":100.14,"c":102.19,"v":815300},{"d":"2023-08-08","o":100.82,"h":100.82,"l":98.94,"c":100.2,"v":1200900},{"d":"2023-08-09","o":100.45,"h":101.48,"l":100.02,"c":100.17,"v":566800},{"d":"2023-08-10","o":100.65,"h":103.11,"l":100.65,"c":101.5,"v":861700},{"d":"2023-08-11","o":100.97,"h":101.44,"l":99,"c":99.47,"v":629500},{"d":"2023-08-14","o":99.33,"h":101.75,"l":99.26,"c":101.53,"v":909400},{"d":"2023-08-15","o":100.77,"h":100.86,"l":97.3,"c":97.5,"v":2108900},{"d":"2023-08-16","o":97.54,"h":97.91,"l":97.13,"c":97.48,"v":745500},{"d":"2023-08-17","o":98.08,"h":98.29,"l":96.99,"c":97.55,"v":902700},{"d":"2023-08-18","o":97,"h":99.29,"l":96.11,"c":99.19,"v":857000},{"d":"2023-08-21","o":99.26,"h":99.68,"l":97.56,"c":98.21,"v":647500},{"d":"2023-08-22","o":98.94,"h":99.21,"l":98.07,"c":98.5,"v":601900},{"d":"2023-08-23","o":98.7,"h":99.72,"l":98.18,"c":99.62,"v":858900},{"d":"2023-08-24","o":100,"h":100.74,"l":99,"c":99.68,"v":720500},{"d":"2023-08-25","o":100.07,"h":100.49,"l":98.73,"c":99.97,"v":657000},{"d":"2023-08-28","o":100.5,"h":101.47,"l":100.49,"c":100.79,"v":519600},{"d":"2023-08-29","o":100.47,"h":102.3,"l":100.09,"c":101.94,"v":735400},{"d":"2023-08-30","o":102,"h":103.71,"l":101.77,"c":102.91,"v":820500},{"d":"2023-08-31","o":103.23,"h":103.75,"l":102.89,"c":103.44,"v":846200},{"d":"2023-09-01","o":104.02,"h":104.49,"l":103.16,"c":103.18,"v":746900},{"d":"2023-09-05","o":103.19,"h":104.13,"l":102.02,"c":103.33,"v":1472200},{"d":"2023-09-06","o":102.7,"h":103.23,"l":101.28,"c":101.72,"v":934800},{"d":"2023-09-07","o":101,"h":103.49,"l":100.26,"c":103.21,"v":893200},{"d":"2023-09-08","o":103,"h":106.02,"l":102.69,"c":105.96,"v":1238300},{"d":"2023-09-11","o":106.44,"h":106.77,"l":105.05,"c":105.6,"v":1243300},{"d":"2023-09-12","o":105.14,"h":106.47,"l":105.14,"c":105.62,"v":1051600},{"d":"2023-09-13","o":105.69,"h":106.23,"l":104.68,"c":105.37,"v":1254500},{"d":"2023-09-14","o":105.14,"h":105.26,"l":104.11,"c":104.97,"v":976300},{"d":"2023-09-15","o":104.44,"h":105.38,"l":103.7,"c":105.1,"v":1860500},{"d":"2023-09-18","o":104.93,"h":105.62,"l":103.74,"c":105.35,"v":776100},{"d":"2023-09-19","o":105.3,"h":105.68,"l":104.53,"c":104.64,"v":509500},{"d":"2023-09-20","o":104.85,"h":107.37,"l":104.85,"c":106.26,"v":992800},{"d":"2023-09-21","o":105,"h":105.74,"l":104.02,"c":104.74,"v":1442100},{"d":"2023-09-22","o":105.17,"h":105.85,"l":103.94,"c":104.56,"v":807400},{"d":"2023-09-25","o":104.11,"h":105.94,"l":104.05,"c":105.7,"v":835100},{"d":"2023-09-26","o":104.9,"h":105.45,"l":102.85,"c":102.88,"v":907400},{"d":"2023-09-27","o":103.34,"h":104.42,"l":102.89,"c":103.71,"v":807700},{"d":"2023-09-28","o":103.63,"h":105.32,"l":103.38,"c":104.89,"v":690700},{"d":"2023-09-29","o":105.31,"h":106.01,"l":102.52,"c":102.87,"v":1075900},{"d":"2023-10-02","o":103.54,"h":103.69,"l":101.94,"c":102.44,"v":810000},{"d":"2023-10-03","o":102,"h":102.2,"l":98.83,"c":100.02,"v":1123600},{"d":"2023-10-04","o":100.25,"h":102.56,"l":100.15,"c":102.37,"v":900400},{"d":"2023-10-05","o":102.48,"h":106.45,"l":102.48,"c":105.94,"v":1766300},{"d":"2023-10-06","o":105.37,"h":109.57,"l":105.37,"c":108.42,"v":1950500},{"d":"2023-10-09","o":107.27,"h":109.87,"l":107.01,"c":109.26,"v":980500},{"d":"2023-10-10","o":109.56,"h":111.68,"l":109.56,"c":110.28,"v":770300},{"d":"2023-10-11","o":110.69,"h":112.04,"l":110.06,"c":111.14,"v":983800},{"d":"2023-10-12","o":111.67,"h":112.15,"l":109.2,"c":109.43,"v":831000},{"d":"2023-10-13","o":109.55,"h":110.18,"l":107.96,"c":108.53,"v":895300},{"d":"2023-10-16","o":109.34,"h":110.79,"l":108.61,"c":110.04,"v":754500},{"d":"2023-10-17","o":108.81,"h":110.45,"l":108.57,"c":109.52,"v":907400},{"d":"2023-10-18","o":108.39,"h":108.82,"l":106.89,"c":107.66,"v":1147600},{"d":"2023-10-19","o":107.58,"h":108.37,"l":104.71,"c":105.13,"v":929600},{"d":"2023-10-20","o":104.92,"h":105.38,"l":101.76,"c":102.2,"v":919300},{"d":"2023-10-23","o":101.25,"h":103.09,"l":100.78,"c":100.99,"v":765000},{"d":"2023-10-24","o":102.02,"h":105.23,"l":101.13,"c":104.4,"v":857000},{"d":"2023-10-25","o":103.59,"h":104.19,"l":101.09,"c":101.27,"v":769300},{"d":"2023-10-26","o":101.21,"h":103,"l":101.21,"c":101.59,"v":866000},{"d":"2023-10-27","o":101.48,"h":102.25,"l":99.27,"c":100.84,"v":933100},{"d":"2023-10-30","o":102.14,"h":102.67,"l":100.83,"c":101.42,"v":1144100},{"d":"2023-10-31","o":96.51,"h":102.99,"l":96,"c":98.59,"v":2663700},{"d":"2023-11-01","o":98.68,"h":101.79,"l":97.96,"c":101.71,"v":1563800},{"d":"2023-11-02","o":103.07,"h":104.09,"l":101.94,"c":103.53,"v":1115700},{"d":"2023-11-03","o":104.45,"h":107.58,"l":104.45,"c":107.07,"v":1093700},{"d":"2023-11-06","o":107.04,"h":107.36,"l":103.07,"c":104.04,"v":962400},{"d":"2023-11-07","o":104.67,"h":106.26,"l":104.42,"c":104.83,"v":548400},{"d":"2023-11-08","o":105.37,"h":106.47,"l":104.92,"c":105.8,"v":525600},{"d":"2023-11-09","o":106.57,"h":107.94,"l":105.54,"c":105.69,"v":474600},{"d":"2023-11-10","o":106.47,"h":107.82,"l":105.28,"c":107.75,"v":638800},{"d":"2023-11-13","o":107.48,"h":109.24,"l":107.48,"c":108.58,"v":653500},{"d":"2023-11-14","o":108.59,"h":110.73,"l":108.28,"c":109.82,"v":971100},{"d":"2023-11-15","o":109,"h":109.53,"l":103.68,"c":103.79,"v":2327600},{"d":"2023-11-16","o":103.74,"h":104.28,"l":101.44,"c":101.98,"v":1546500},{"d":"2023-11-17","o":102.2,"h":107.13,"l":101.5,"c":107.08,"v":1500100},{"d":"2023-11-20","o":107.29,"h":109.1,"l":106.7,"c":108.39,"v":930200},{"d":"2023-11-21","o":107.74,"h":108.74,"l":105.89,"c":107.88,"v":691000},{"d":"2023-11-22","o":108.69,"h":109.24,"l":107.89,"c":108.82,"v":568300},{"d":"2023-11-24","o":108.98,"h":110.03,"l":108.75,"c":109.22,"v":427200},{"d":"2023-11-27","o":108.73,"h":110,"l":107.9,"c":108.93,"v":1039400},{"d":"2023-11-28","o":108.96,"h":110.09,"l":108.77,"c":109.69,"v":1373100},{"d":"2023-11-29","o":110.6,"h":111.87,"l":109.96,"c":111.15,"v":1143200},{"d":"2023-11-30","o":111.16,"h":112.41,"l":110.89,"c":112.25,"v":1044500},{"d":"2023-12-01","o":111.83,"h":112.37,"l":110.77,"c":111.81,"v":1085900},{"d":"2023-12-04","o":111.26,"h":111.59,"l":108.2,"c":109.4,"v":817300},{"d":"2023-12-05","o":109.3,"h":110.14,"l":108.24,"c":109.62,"v":718800},{"d":"2023-12-06","o":110.18,"h":111.06,"l":107.69,"c":107.92,"v":830800},{"d":"2023-12-07","o":107.82,"h":109,"l":107.82,"c":108.3,"v":601500},{"d":"2023-12-08","o":108.03,"h":111.29,"l":108.03,"c":110.64,"v":623800},{"d":"2023-12-11","o":111.06,"h":111.99,"l":110.52,"c":110.72,"v":379700},{"d":"2023-12-12","o":110.82,"h":112.66,"l":110.41,"c":112.12,"v":607200},{"d":"2023-12-13","o":112.32,"h":115.15,"l":112.03,"c":113.95,"v":1603700},{"d":"2023-12-14","o":114.58,"h":115.74,"l":113.2,"c":114.1,"v":1720700},{"d":"2023-12-15","o":114.06,"h":117.33,"l":114.01,"c":116.65,"v":2162600},{"d":"2023-12-18","o":116.28,"h":117.71,"l":115.53,"c":117.48,"v":808500},{"d":"2023-12-19","o":117.55,"h":118.5,"l":116.53,"c":117.2,"v":1160300},{"d":"2023-12-20","o":116.6,"h":117.5,"l":113.84,"c":114.21,"v":1018100},{"d":"2023-12-21","o":115.01,"h":115.8,"l":114.41,"c":115.18,"v":559800},{"d":"2023-12-22","o":115.75,"h":116.81,"l":115.53,"c":115.8,"v":415400},{"d":"2023-12-26","o":116.2,"h":118.4,"l":115.47,"c":118.31,"v":579400},{"d":"2023-12-27","o":118.54,"h":119.11,"l":117.96,"c":119.03,"v":384600},{"d":"2023-12-28","o":120.18,"h":120.99,"l":118.8,"c":119.88,"v":449800},{"d":"2023-12-29","o":119.88,"h":120.38,"l":118.8,"c":118.92,"v":374800},{"d":"2024-01-02","o":117.8,"h":117.95,"l":114.71,"c":115.46,"v":953400},{"d":"2024-01-03","o":114.65,"h":116.51,"l":113,"c":115.56,"v":835400},{"d":"2024-01-04","o":115.94,"h":118.75,"l":115.94,"c":116.48,"v":696900},{"d":"2024-01-05","o":116,"h":118.89,"l":116,"c":117.05,"v":602200},{"d":"2024-01-08","o":117.91,"h":118.97,"l":117.33,"c":118.95,"v":501300},{"d":"2024-01-09","o":116.99,"h":117.29,"l":114.68,"c":115.78,"v":1041500},{"d":"2024-01-10","o":116.03,"h":119.19,"l":115.89,"c":118.67,"v":933900},{"d":"2024-01-11","o":119.16,"h":119.16,"l":115.65,"c":118.32,"v":739200},{"d":"2024-01-12","o":119.2,"h":119.49,"l":117.49,"c":118.09,"v":631700},{"d":"2024-01-16","o":117.1,"h":117.64,"l":115.63,"c":116.93,"v":640700},{"d":"2024-01-17","o":114.94,"h":117.16,"l":114.54,"c":115.69,"v":543900},{"d":"2024-01-18","o":116.51,"h":116.64,"l":112.83,"c":114.19,"v":1210300},{"d":"2024-01-19","o":114.88,"h":116.52,"l":113.66,"c":116.43,"v":826200},{"d":"2024-01-22","o":117.35,"h":118.76,"l":117.21,"c":118.7,"v":680700},{"d":"2024-01-23","o":118.9,"h":119.22,"l":117.05,"c":117.53,"v":726100},{"d":"2024-01-24","o":118.95,"h":118.95,"l":116.86,"c":117.47,"v":762700},{"d":"2024-01-25","o":118.49,"h":120.87,"l":117.47,"c":120.67,"v":704300},{"d":"2024-01-26","o":121.08,"h":121.84,"l":120.6,"c":121.15,"v":593200},{"d":"2024-01-29","o":121.07,"h":122.63,"l":121,"c":122.61,"v":711200},{"d":"2024-01-30","o":122.6,"h":123.51,"l":122.04,"c":122.25,"v":921900},{"d":"2024-01-31","o":121.93,"h":123.76,"l":121.13,"c":121.48,"v":671000},{"d":"2024-02-01","o":121.76,"h":122.89,"l":119.76,"c":122.62,"v":574000},{"d":"2024-02-02","o":122,"h":127.33,"l":122,"c":126.14,"v":911400},{"d":"2024-02-05","o":125.39,"h":125.99,"l":123.85,"c":124.5,"v":604500},{"d":"2024-02-06","o":125.43,"h":127.12,"l":124.11,"c":126.99,"v":830800},{"d":"2024-02-07","o":127.5,"h":130.15,"l":127,"c":128.85,"v":1439700},{"d":"2024-02-08","o":136.04,"h":139.48,"l":131.89,"c":135.55,"v":2186300},{"d":"2024-02-09","o":136.22,"h":137.83,"l":135.04,"c":136.71,"v":1087200},{"d":"2024-02-12","o":136.4,"h":138.18,"l":135.32,"c":137.06,"v":1057500},{"d":"2024-02-13","o":134.74,"h":138.04,"l":134.2,"c":134.91,"v":1269200},{"d":"2024-02-14","o":135.88,"h":136.85,"l":135.28,"c":136.71,"v":1007200},{"d":"2024-02-15","o":137.66,"h":137.66,"l":134.6,"c":135.18,"v":1004900},{"d":"2024-02-16","o":134.87,"h":136.24,"l":134.26,"c":134.97,"v":2040000},{"d":"2024-02-20","o":133.56,"h":134.05,"l":131.73,"c":132.61,"v":956700},{"d":"2024-02-21","o":131.71,"h":132.02,"l":130.11,"c":131.62,"v":1388400},{"d":"2024-02-22","o":134.38,"h":135.56,"l":132.55,"c":133.95,"v":1077900},{"d":"2024-02-23","o":134.48,"h":134.48,"l":130.68,"c":131.9,"v":1369300},{"d":"2024-02-26","o":131.84,"h":132.55,"l":131.17,"c":131.3,"v":947700},{"d":"2024-02-27","o":131.44,"h":131.81,"l":130.15,"c":130.56,"v":1153000},{"d":"2024-02-28","o":130.34,"h":131.93,"l":129.29,"c":131.25,"v":1190000},{"d":"2024-02-29","o":131.68,"h":133.47,"l":131.67,"c":132.63,"v":1108000},{"d":"2024-03-01","o":133.12,"h":134,"l":131.5,"c":133.12,"v":861700},{"d":"2024-03-04","o":133.12,"h":136.12,"l":132.54,"c":135.88,"v":1200500},{"d":"2024-03-05","o":135.38,"h":136.18,"l":133.64,"c":135.52,"v":1176400},{"d":"2024-03-06","o":136.88,"h":137.47,"l":135.01,"c":135.72,"v":800600},{"d":"2024-03-07","o":134,"h":135.85,"l":133.82,"c":135.55,"v":1232000},{"d":"2024-03-08","o":136.26,"h":137.06,"l":133.04,"c":134.1,"v":1149900},{"d":"2024-03-11","o":133.16,"h":133.55,"l":131.85,"c":132.59,"v":917000},{"d":"2024-03-12","o":133.58,"h":134.98,"l":132.65,"c":134.04,"v":690300},{"d":"2024-03-13","o":134.45,"h":135.21,"l":133.78,"c":134.72,"v":737900},{"d":"2024-03-14","o":133.89,"h":134.29,"l":131.85,"c":132.78,"v":900100},{"d":"2024-03-15","o":133,"h":134.41,"l":131.89,"c":132.11,"v":2918000},{"d":"2024-03-18","o":132.76,"h":133.85,"l":129.35,"c":130.17,"v":1302200},{"d":"2024-03-19","o":129.79,"h":132.99,"l":129.43,"c":132.17,"v":989000},{"d":"2024-03-20","o":132.13,"h":133.7,"l":131.09,"c":133.5,"v":875400},{"d":"2024-03-21","o":135,"h":137.88,"l":134.06,"c":136.58,"v":1564400},{"d":"2024-03-22","o":136.17,"h":136.53,"l":133.68,"c":133.87,"v":574000},{"d":"2024-03-25","o":133.54,"h":134.85,"l":133.18,"c":133.79,"v":471100},{"d":"2024-03-26","o":134.77,"h":135.23,"l":133.4,"c":133.96,"v":518000},{"d":"2024-03-27","o":134.68,"h":135.1,"l":131.17,"c":133.28,"v":913200},{"d":"2024-03-28","o":133.16,"h":134.04,"l":131.06,"c":132.98,"v":784500},{"d":"2024-04-01","o":132.77,"h":132.9,"l":130.18,"c":132.39,"v":844800},{"d":"2024-04-02","o":130.9,"h":131.32,"l":128.29,"c":130.8,"v":1424900},{"d":"2024-04-03","o":130.96,"h":133.04,"l":130.5,"c":131.98,"v":962500},{"d":"2024-04-04","o":133,"h":133.89,"l":131.53,"c":132.2,"v":1639900},{"d":"2024-04-05","o":131.95,"h":134.8,"l":131.22,"c":134.16,"v":1218200},{"d":"2024-04-08","o":134.56,"h":135.66,"l":133.67,"c":135.16,"v":1319000},{"d":"2024-04-09","o":135.25,"h":136.32,"l":131.78,"c":133.8,"v":1809000},{"d":"2024-04-10","o":131.94,"h":135.61,"l":131.08,"c":134.04,"v":1105000},{"d":"2024-04-11","o":134.12,"h":134.96,"l":132.91,"c":134.07,"v":1589800},{"d":"2024-04-12","o":133.15,"h":133.87,"l":131.32,"c":131.35,"v":976800},{"d":"2024-04-15","o":132.53,"h":133.37,"l":127.97,"c":129.3,"v":1298000},{"d":"2024-04-16","o":128.44,"h":131.16,"l":127.72,"c":130.89,"v":1256200},{"d":"2024-04-17","o":131.82,"h":132.61,"l":130.47,"c":131.7,"v":1240400},{"d":"2024-04-18","o":131.83,"h":132.64,"l":130.33,"c":130.7,"v":701500},{"d":"2024-04-19","o":130.13,"h":131.79,"l":128.65,"c":129.53,"v":1193100},{"d":"2024-04-22","o":131.09,"h":132.51,"l":129.28,"c":132.01,"v":674400},{"d":"2024-04-23","o":132.8,"h":136.61,"l":132.26,"c":136.5,"v":671300},{"d":"2024-04-24","o":137.75,"h":138.45,"l":134.66,"c":135.95,"v":1124800},{"d":"2024-04-25","o":134.93,"h":135.64,"l":132.58,"c":133.73,"v":735300},{"d":"2024-04-26","o":134.23,"h":135.82,"l":133.05,"c":133.62,"v":501200},{"d":"2024-04-29","o":134.27,"h":135.09,"l":133.15,"c":134.9,"v":685900},{"d":"2024-04-30","o":134.12,"h":134.66,"l":132.46,"c":133.09,"v":920000},{"d":"2024-05-01","o":132.88,"h":134.6,"l":131.31,"c":131.7,"v":1216900},{"d":"2024-05-02","o":129,"h":135.65,"l":125.23,"c":134.64,"v":2778000},{"d":"2024-05-03","o":135.35,"h":135.74,"l":131.8,"c":131.91,"v":1085300},{"d":"2024-05-06","o":132.31,"h":136.22,"l":132.28,"c":136.17,"v":1721800},{"d":"2024-05-07","o":137.03,"h":140.35,"l":136.54,"c":137.29,"v":1393700},{"d":"2024-05-08","o":136.25,"h":138.75,"l":135.46,"c":138.67,"v":729800},{"d":"2024-05-09","o":138.34,"h":143.13,"l":138.34,"c":142.44,"v":1468300},{"d":"2024-05-10","o":143.69,"h":144.35,"l":141.6,"c":142.27,"v":780400},{"d":"2024-05-13","o":142.86,"h":143.3,"l":140.13,"c":140.15,"v":861400},{"d":"2024-05-14","o":140.47,"h":145.01,"l":140.47,"c":144.93,"v":1410700},{"d":"2024-05-15","o":146.7,"h":149.97,"l":145.98,"c":149.82,"v":2118700},{"d":"2024-05-16","o":149.53,"h":150.12,"l":146.53,"c":146.66,"v":1618300},{"d":"2024-05-17","o":147.01,"h":147.89,"l":145.07,"c":145.6,"v":873200},{"d":"2024-05-20","o":145.14,"h":145.62,"l":143.06,"c":144.56,"v":1265400},{"d":"2024-05-21","o":143.96,"h":147.26,"l":137.54,"c":143.62,"v":2587500},{"d":"2024-05-22","o":145.06,"h":147.05,"l":143.22,"c":144.75,"v":1313700},{"d":"2024-05-23","o":145.88,"h":145.99,"l":143.7,"c":144.75,"v":1109800},{"d":"2024-05-24","o":145.5,"h":146.76,"l":145.13,"c":146.01,"v":614900},{"d":"2024-05-28","o":146.25,"h":147.99,"l":144.26,"c":144.34,"v":1140100},{"d":"2024-05-29","o":142.87,"h":143.77,"l":142.14,"c":142.17,"v":748200},{"d":"2024-05-30","o":141.85,"h":143.61,"l":141.85,"c":142.98,"v":761900},{"d":"2024-05-31","o":143.44,"h":145.28,"l":139.07,"c":140.17,"v":2689600},{"d":"2024-06-03","o":141.46,"h":141.65,"l":136.31,"c":138.2,"v":1615500},{"d":"2024-06-04","o":137.28,"h":137.87,"l":135.12,"c":135.19,"v":1605200},{"d":"2024-06-05","o":136.33,"h":139.94,"l":135.74,"c":139.56,"v":1153600},{"d":"2024-06-06","o":139.16,"h":139.99,"l":133.28,"c":134,"v":1206700},{"d":"2024-06-07","o":133.53,"h":135.34,"l":132.06,"c":132.93,"v":967000},{"d":"2024-06-10","o":132.44,"h":137.83,"l":132,"c":136.84,"v":1328900},{"d":"2024-06-11","o":136.49,"h":137.03,"l":134.5,"c":135.78,"v":969900},{"d":"2024-06-12","o":138.18,"h":139.08,"l":136.83,"c":137.49,"v":789600},{"d":"2024-06-13","o":132.43,"h":134.13,"l":129.7,"c":133.76,"v":3758100},{"d":"2024-06-14","o":131.51,"h":133.24,"l":130.94,"c":132.63,"v":1315500},{"d":"2024-06-17","o":132.92,"h":134.39,"l":131.74,"c":134.03,"v":1208400},{"d":"2024-06-18","o":134.05,"h":135.2,"l":133.04,"c":135,"v":1567600},{"d":"2024-06-20","o":134.96,"h":135.73,"l":133.9,"c":134.71,"v":1539600},{"d":"2024-06-21","o":134.21,"h":134.21,"l":130.68,"c":131.79,"v":2799100},{"d":"2024-06-24","o":132.1,"h":134.43,"l":131.65,"c":133.85,"v":2027900},{"d":"2024-06-25","o":133.2,"h":135.44,"l":132.61,"c":135.35,"v":1584800},{"d":"2024-06-26","o":134.37,"h":135.98,"l":133.63,"c":135.45,"v":1227600},{"d":"2024-06-27","o":135.06,"h":136.49,"l":134.52,"c":135.95,"v":1097100},{"d":"2024-06-28","o":136.39,"h":137.35,"l":133.18,"c":133.28,"v":2650500},{"d":"2024-07-01","o":134.38,"h":136.65,"l":133.22,"c":136.2,"v":1687100},{"d":"2024-07-02","o":135.26,"h":136.44,"l":135,"c":135.45,"v":786900},{"d":"2024-07-03","o":136,"h":139.11,"l":135.52,"c":138.35,"v":554700},{"d":"2024-07-05","o":138.35,"h":138.4,"l":136.5,"c":138.26,"v":601900},{"d":"2024-07-08","o":138.44,"h":139.26,"l":135.72,"c":135.77,"v":746400},{"d":"2024-07-09","o":135.73,"h":136.5,"l":133.84,"c":134.78,"v":865100},{"d":"2024-07-10","o":135.91,"h":139.01,"l":135.11,"c":138.74,"v":906400},{"d":"2024-07-11","o":140.48,"h":142.32,"l":139.2,"c":141.1,"v":1457700},{"d":"2024-07-12","o":143.26,"h":143.8,"l":141.83,"c":142.55,"v":887300},{"d":"2024-07-15","o":143.31,"h":145.99,"l":141.17,"c":145.98,"v":1014500},{"d":"2024-07-16","o":146.5,"h":148.72,"l":145.96,"c":148,"v":1740300},{"d":"2024-07-17","o":146.16,"h":146.9,"l":142.41,"c":143.72,"v":855500},{"d":"2024-07-18","o":144.26,"h":148.23,"l":144.26,"c":147.39,"v":1748500},{"d":"2024-07-19","o":147.34,"h":149.46,"l":146.91,"c":147.3,"v":708400},{"d":"2024-07-22","o":148.47,"h":150.83,"l":147.42,"c":150.79,"v":998600},{"d":"2024-07-23","o":151,"h":152.63,"l":150.01,"c":150.79,"v":741900},{"d":"2024-07-24","o":149.1,"h":149.78,"l":144,"c":144.51,"v":1109000},{"d":"2024-07-25","o":144.51,"h":148.38,"l":143.89,"c":145.3,"v":1056200},{"d":"2024-07-26","o":147.6,"h":148.43,"l":145.61,"c":147.1,"v":664800},{"d":"2024-07-29","o":147.83,"h":147.83,"l":145.2,"c":145.35,"v":1055600},{"d":"2024-07-30","o":146.25,"h":149.96,"l":146.25,"c":149.58,"v":1787500},{"d":"2024-07-31","o":152.69,"h":155.53,"l":152,"c":153.2,"v":1700700},{"d":"2024-08-01","o":152.57,"h":153.92,"l":147.37,"c":149.16,"v":1430700},{"d":"2024-08-02","o":143.69,"h":144.95,"l":137.61,"c":139.26,"v":2114000},{"d":"2024-08-05","o":131,"h":136.67,"l":128,"c":133.73,"v":1875900},{"d":"2024-08-06","o":133.44,"h":138.77,"l":133.21,"c":135.75,"v":1443600},{"d":"2024-08-07","o":139.03,"h":139.68,"l":135.28,"c":135.28,"v":1170300},{"d":"2024-08-08","o":137.04,"h":139.62,"l":135.87,"c":138.96,"v":806700},{"d":"2024-08-09","o":139.37,"h":142.04,"l":138.43,"c":141.54,"v":639900},{"d":"2024-08-12","o":141.54,"h":141.9,"l":139.3,"c":140.34,"v":689300},{"d":"2024-08-13","o":141.1,"h":142.37,"l":141.09,"c":141.54,"v":634400},{"d":"2024-08-14","o":142.24,"h":144.16,"l":142.24,"c":143.83,"v":866900},{"d":"2024-08-15","o":145.36,"h":146.48,"l":144.07,"c":145.6,"v":988200},{"d":"2024-08-16","o":145.02,"h":146.02,"l":144.08,"c":145,"v":1067100},{"d":"2024-08-19","o":145.48,"h":145.78,"l":143.92,"c":144.58,"v":567300},{"d":"2024-08-20","o":144.79,"h":145.06,"l":143.65,"c":144.71,"v":1027700},{"d":"2024-08-21","o":144.44,"h":145.15,"l":143.01,"c":144.5,"v":802000},{"d":"2024-08-22","o":144.72,"h":145.11,"l":143.38,"c":143.5,"v":806900},{"d":"2024-08-23","o":144.49,"h":147.54,"l":143.54,"c":147,"v":1165500},{"d":"2024-08-26","o":147.5,"h":148.13,"l":145.72,"c":146.96,"v":740300},{"d":"2024-08-27","o":145.59,"h":148.2,"l":145.33,"c":146.14,"v":967500},{"d":"2024-08-28","o":145.84,"h":146.94,"l":144.61,"c":145.19,"v":942100},{"d":"2024-08-29","o":145.91,"h":146.19,"l":144.35,"c":144.35,"v":816100},{"d":"2024-08-30","o":144.91,"h":146.43,"l":143.88,"c":146.4,"v":1607300},{"d":"2024-09-03","o":145.6,"h":146.11,"l":141.54,"c":142.02,"v":900900},{"d":"2024-09-04","o":142.01,"h":142.69,"l":140.17,"c":140.86,"v":906100},{"d":"2024-09-05","o":141.2,"h":141.99,"l":139.83,"c":141.05,"v":600000},{"d":"2024-09-06","o":141.05,"h":141.56,"l":136.12,"c":137.45,"v":981200},{"d":"2024-09-09","o":138.93,"h":142.44,"l":137.93,"c":140.08,"v":1098900},{"d":"2024-09-10","o":140.07,"h":141.04,"l":137.87,"c":140.09,"v":1156500},{"d":"2024-09-11","o":140.11,"h":141.59,"l":137.5,"c":141.46,"v":573600},{"d":"2024-09-12","o":141.69,"h":143.99,"l":140.48,"c":143.84,"v":717200},{"d":"2024-09-13","o":144.4,"h":147.48,"l":143.04,"c":147.4,"v":989800},{"d":"2024-09-16","o":146.66,"h":149.41,"l":146.5,"c":149.39,"v":614000},{"d":"2024-09-17","o":150,"h":153.71,"l":149.03,"c":152.8,"v":1108400},{"d":"2024-09-18","o":153.9,"h":155.65,"l":150.81,"c":152.35,"v":882200},{"d":"2024-09-19","o":156.74,"h":157.53,"l":154.39,"c":156.51,"v":1118800},{"d":"2024-09-20","o":155.58,"h":157.3,"l":153.27,"c":156.66,"v":1633700},{"d":"2024-09-23","o":157.66,"h":158.5,"l":155.4,"c":156.25,"v":583700},{"d":"2024-09-24","o":156.5,"h":157.82,"l":155.29,"c":157.33,"v":1004300},{"d":"2024-09-25","o":157.63,"h":158.39,"l":157.16,"c":158.05,"v":733500},{"d":"2024-09-26","o":158.82,"h":159.95,"l":155.73,"c":156.05,"v":661300},{"d":"2024-09-27","o":158.34,"h":158.39,"l":156.38,"c":156.91,"v":513300},{"d":"2024-09-30","o":156.4,"h":156.85,"l":153.93,"c":155.84,"v":1152200},{"d":"2024-10-01","o":155.74,"h":157.26,"l":153,"c":156.31,"v":1129100},{"d":"2024-10-02","o":155.84,"h":159.86,"l":155.84,"c":158.05,"v":556000},{"d":"2024-10-03","o":157.98,"h":159.3,"l":156.52,"c":157.05,"v":674200},{"d":"2024-10-04","o":159.19,"h":160.39,"l":157.89,"c":160.39,"v":1052700},{"d":"2024-10-07","o":160.43,"h":161.56,"l":159.8,"c":160.56,"v":1141800},{"d":"2024-10-08","o":155,"h":158.48,"l":152.71,"c":153.38,"v":5101100},{"d":"2024-10-09","o":153.48,"h":158.46,"l":153.3,"c":158.16,"v":4636200},{"d":"2024-10-10","o":158.58,"h":159.34,"l":156.39,"c":157.81,"v":1827900},{"d":"2024-10-11","o":157.83,"h":162.37,"l":157.83,"c":161.95,"v":1196300},{"d":"2024-10-14","o":163,"h":164.55,"l":161.69,"c":163.35,"v":596200},{"d":"2024-10-15","o":164.28,"h":164.6,"l":162.01,"c":162.63,"v":1044600},{"d":"2024-10-16","o":163.3,"h":164.33,"l":161.9,"c":163.48,"v":903700},{"d":"2024-10-17","o":165.97,"h":171.14,"l":164.79,"c":168.73,"v":2114900},{"d":"2024-10-18","o":168.53,"h":170.52,"l":168.16,"c":169.89,"v":1121300},{"d":"2024-10-21","o":169.71,"h":171.76,"l":168.44,"c":168.69,"v":888000},{"d":"2024-10-22","o":167.28,"h":168.52,"l":166.18,"c":167.78,"v":761900},{"d":"2024-10-23","o":167.96,"h":169.87,"l":166.16,"c":167.38,"v":719600},{"d":"2024-10-24","o":168.73,"h":171.05,"l":167.87,"c":170.83,"v":860700},{"d":"2024-10-25","o":171.41,"h":171.78,"l":168.05,"c":169.47,"v":636000},{"d":"2024-10-28","o":170.68,"h":171.77,"l":170.4,"c":170.98,"v":781500},{"d":"2024-10-29","o":170.9,"h":171.76,"l":170.36,"c":170.4,"v":982300},{"d":"2024-10-30","o":170.99,"h":171.67,"l":168.88,"c":169,"v":1264900},{"d":"2024-10-31","o":168.67,"h":170.54,"l":166.22,"c":167.68,"v":2569100},{"d":"2024-11-01","o":170.71,"h":170.71,"l":158,"c":161.87,"v":2488000},{"d":"2024-11-04","o":160.25,"h":161.14,"l":158.33,"c":159.68,"v":1416500},{"d":"2024-11-05","o":160.79,"h":164.82,"l":160.44,"c":164.44,"v":904000},{"d":"2024-11-06","o":167.81,"h":175.74,"l":167.81,"c":172.5,"v":2848400},{"d":"2024-11-07","o":171.64,"h":172.56,"l":167.39,"c":168.27,"v":1577400},{"d":"2024-11-08","o":168.51,"h":171.82,"l":167.48,"c":170.38,"v":1118600},{"d":"2024-11-11","o":172.12,"h":175.07,"l":170.94,"c":171.38,"v":1392200},{"d":"2024-11-12","o":170.67,"h":171.21,"l":169.32,"c":170.5,"v":1037500},{"d":"2024-11-13","o":170.23,"h":171.55,"l":166.81,"c":167.45,"v":1090100},{"d":"2024-11-14","o":168.39,"h":169.14,"l":166.88,"c":169.02,"v":866400},{"d":"2024-11-15","o":168.34,"h":168.6,"l":166.66,"c":167.21,"v":1182500},{"d":"2024-11-18","o":167.5,"h":168.39,"l":165.81,"c":167.43,"v":975500},{"d":"2024-11-19","o":166.28,"h":170.45,"l":165.44,"c":170.35,"v":723400},{"d":"2024-11-20","o":171.53,"h":172.96,"l":169.43,"c":171.89,"v":1294000},{"d":"2024-11-21","o":172,"h":176.31,"l":171.1,"c":175.01,"v":1114300},{"d":"2024-11-22","o":176,"h":176.83,"l":174.26,"c":175.52,"v":940700},{"d":"2024-11-25","o":177,"h":178.49,"l":173.74,"c":176.03,"v":2048300},{"d":"2024-11-26","o":175.76,"h":178.88,"l":175,"c":178.83,"v":1586300},{"d":"2024-11-27","o":179.78,"h":180.38,"l":174.52,"c":174.78,"v":1213100},{"d":"2024-11-29","o":176.27,"h":177.64,"l":175.91,"c":176.73,"v":455300},{"d":"2024-12-02","o":177.08,"h":178.22,"l":173.83,"c":173.95,"v":898500},{"d":"2024-12-03","o":175.12,"h":176.29,"l":174.01,"c":175.05,"v":833800},{"d":"2024-12-04","o":175.88,"h":177.57,"l":175.18,"c":176.85,"v":830800},{"d":"2024-12-05","o":176.85,"h":179.4,"l":175.61,"c":177.07,"v":915400},{"d":"2024-12-06","o":176.91,"h":178.72,"l":175.78,"c":178.07,"v":1276900},{"d":"2024-12-09","o":178.5,"h":180.33,"l":175.04,"c":175.29,"v":1615100},{"d":"2024-12-10","o":176.09,"h":178,"l":174.48,"c":176.11,"v":1213400},{"d":"2024-12-11","o":178.23,"h":183.87,"l":177.54,"c":182.45,"v":1619500},{"d":"2024-12-12","o":184.39,"h":184.47,"l":181.25,"c":182.74,"v":1271700},{"d":"2024-12-13","o":183.28,"h":185.06,"l":182.27,"c":182.45,"v":990700},{"d":"2024-12-16","o":182.28,"h":184.49,"l":181.75,"c":183.7,"v":1244500},{"d":"2024-12-17","o":181.1,"h":182.24,"l":177.18,"c":178.33,"v":1404400},{"d":"2024-12-18","o":178.05,"h":179.6,"l":169.1,"c":169.22,"v":949400},{"d":"2024-12-19","o":172.6,"h":174.83,"l":170.43,"c":171.08,"v":1412100},{"d":"2024-12-20","o":170.25,"h":177.51,"l":169.01,"c":176.04,"v":2427200},{"d":"2024-12-23","o":175.4,"h":179.16,"l":174.27,"c":179,"v":845200},{"d":"2024-12-24","o":180.11,"h":181.5,"l":179.29,"c":181.06,"v":307500},{"d":"2024-12-26","o":180.08,"h":182.98,"l":179.04,"c":182.72,"v":439500},{"d":"2024-12-27","o":181.09,"h":181.99,"l":178.23,"c":179.5,"v":375400},{"d":"2024-12-30","o":176.92,"h":179.68,"l":175.94,"c":179.02,"v":519700},{"d":"2024-12-31","o":180.11,"h":180.35,"l":176.38,"c":177.03,"v":591600},{"d":"2025-01-02","o":177.83,"h":179.3,"l":175.36,"c":178.83,"v":624700},{"d":"2025-01-03","o":180.13,"h":181.87,"l":178.97,"c":181.11,"v":1189700},{"d":"2025-01-06","o":183.28,"h":184.72,"l":180.09,"c":180.3,"v":1326200},{"d":"2025-01-07","o":181.28,"h":182.37,"l":173.73,"c":178.37,"v":1556800},{"d":"2025-01-08","o":177.51,"h":182.79,"l":177.51,"c":182.3,"v":960900},{"d":"2025-01-10","o":179.68,"h":180.02,"l":174.87,"c":175.04,"v":942800},{"d":"2025-01-13","o":172.77,"h":176.5,"l":171.47,"c":175.49,"v":934400},{"d":"2025-01-14","o":176.15,"h":180.38,"l":176.06,"c":179.17,"v":791100},{"d":"2025-01-15","o":184.1,"h":185.49,"l":182.24,"c":184.5,"v":786900},{"d":"2025-01-16","o":185.37,"h":190.15,"l":185.06,"c":187.9,"v":971300},{"d":"2025-01-17","o":189.5,"h":192.01,"l":188.53,"c":191.32,"v":721800},{"d":"2025-01-21","o":192.58,"h":195.23,"l":191.56,"c":194.72,"v":984500},{"d":"2025-01-22","o":196.36,"h":196.76,"l":192.23,"c":193.81,"v":1157200},{"d":"2025-01-23","o":195.17,"h":196.35,"l":194.46,"c":195.9,"v":925500},{"d":"2025-01-24","o":195.44,"h":197.53,"l":195.08,"c":197.32,"v":780300},{"d":"2025-01-27","o":191.41,"h":192.94,"l":187.58,"c":189.98,"v":735300},{"d":"2025-01-28","o":190.67,"h":194.16,"l":188.85,"c":193.6,"v":723000},{"d":"2025-01-29","o":192.93,"h":196.6,"l":190.63,"c":193.42,"v":766200},{"d":"2025-01-30","o":196.15,"h":199.04,"l":195.32,"c":198.08,"v":1247600},{"d":"2025-01-31","o":199.19,"h":199.94,"l":197.74,"c":198.22,"v":1139700},{"d":"2025-02-03","o":192.98,"h":198.75,"l":192.05,"c":196.52,"v":1095000},{"d":"2025-02-04","o":200,"h":200.49,"l":192.41,"c":195.36,"v":1964600},{"d":"2025-02-05","o":181.16,"h":192.4,"l":181.16,"c":189.65,"v":2501700},{"d":"2025-02-06","o":188.07,"h":191.82,"l":186.3,"c":191.67,"v":1619600},{"d":"2025-02-07","o":191.86,"h":194.27,"l":189.5,"c":190.34,"v":1163400},{"d":"2025-02-10","o":191.37,"h":191.4,"l":187.33,"c":189.98,"v":790300},{"d":"2025-02-11","o":187.98,"h":188.24,"l":183.48,"c":186.37,"v":798800},{"d":"2025-02-12","o":183.8,"h":185.22,"l":182.6,"c":182.81,"v":761300},{"d":"2025-02-13","o":183.07,"h":185.05,"l":182.3,"c":184.39,"v":981200},{"d":"2025-02-14","o":185.02,"h":187.04,"l":183.92,"c":186.18,"v":784900},{"d":"2025-02-18","o":187.43,"h":189.25,"l":186.07,"c":187.67,"v":999000},{"d":"2025-02-19","o":186.97,"h":187.75,"l":183.7,"c":186.74,"v":1331600},{"d":"2025-02-20","o":186.74,"h":187.29,"l":176.29,"c":179.69,"v":1383100},{"d":"2025-02-21","o":180.82,"h":181.04,"l":172.65,"c":174.09,"v":1125400},{"d":"2025-02-24","o":174.33,"h":174.76,"l":168.37,"c":168.91,"v":1866600},{"d":"2025-02-25","o":168.95,"h":169.79,"l":163.38,"c":167.36,"v":1911600},{"d":"2025-02-26","o":167.77,"h":172.05,"l":167.5,"c":168.97,"v":1076700},{"d":"2025-02-27","o":170.71,"h":171.69,"l":166.3,"c":167.12,"v":1228500},{"d":"2025-02-28","o":166.67,"h":171,"l":165.22,"c":170.94,"v":2118600},{"d":"2025-03-03","o":174.63,"h":175.65,"l":168.09,"c":169.76,"v":2140200},{"d":"2025-03-04","o":164.65,"h":165.94,"l":156.44,"c":160.99,"v":2907900},{"d":"2025-03-05","o":160.99,"h":163,"l":157.76,"c":163,"v":1701400},{"d":"2025-03-06","o":158.28,"h":160.63,"l":152.44,"c":153.37,"v":2113100},{"d":"2025-03-07","o":154.92,"h":156.16,"l":147.62,"c":154.96,"v":3354100},{"d":"2025-03-10","o":147.46,"h":148.61,"l":139.44,"c":141.24,"v":3161000},{"d":"2025-03-11","o":142.21,"h":145.99,"l":139.82,"c":143.01,"v":2545500},{"d":"2025-03-12","o":148.08,"h":149.68,"l":142.79,"c":145.93,"v":1735400},{"d":"2025-03-13","o":145.81,"h":146.78,"l":138.27,"c":140.19,"v":1894300},{"d":"2025-03-14","o":143.91,"h":145.78,"l":142,"c":144.36,"v":1565800},{"d":"2025-03-17","o":142.9,"h":148.21,"l":142.53,"c":147.11,"v":1481700},{"d":"2025-03-18","o":146.22,"h":147.23,"l":142.85,"c":144.02,"v":1292300},{"d":"2025-03-19","o":145.06,"h":149.19,"l":142.73,"c":147.61,"v":1638000},{"d":"2025-03-20","o":146,"h":149.26,"l":146,"c":147.34,"v":992900},{"d":"2025-03-21","o":145.98,"h":149.04,"l":144.48,"c":147.71,"v":1749400},{"d":"2025-03-24","o":151.04,"h":154.12,"l":150.55,"c":153.75,"v":1724900},{"d":"2025-03-25","o":154.34,"h":156.05,"l":151.5,"c":155.63,"v":3835800},{"d":"2025-03-26","o":155.66,"h":156.4,"l":152.02,"c":153.28,"v":2110400},{"d":"2025-03-27","o":150.8,"h":152.74,"l":144.95,"c":148.4,"v":1921800},{"d":"2025-03-28","o":146.99,"h":148.67,"l":142.69,"c":144.9,"v":1654200},{"d":"2025-03-31","o":142,"h":147.3,"l":139.54,"c":146.61,"v":2009700},{"d":"2025-04-01","o":147.09,"h":149.93,"l":144.77,"c":149.44,"v":2170700},{"d":"2025-04-02","o":146.02,"h":154.85,"l":146.02,"c":154.5,"v":2113600},{"d":"2025-04-03","o":145.83,"h":145.83,"l":129.68,"c":130.59,"v":3035100},{"d":"2025-04-04","o":121.6,"h":124.19,"l":113.24,"c":118.04,"v":7645200},{"d":"2025-04-07","o":114,"h":128,"l":110.63,"c":124.73,"v":6475200},{"d":"2025-04-08","o":131.32,"h":134.5,"l":120.69,"c":123.21,"v":4718900},{"d":"2025-04-09","o":121.41,"h":143.93,"l":118.82,"c":142.37,"v":4616400},{"d":"2025-04-10","o":136.79,"h":139.09,"l":130.7,"c":135.77,"v":3935100},{"d":"2025-04-11","o":133.59,"h":138.73,"l":130.18,"c":137.74,"v":3184500},{"d":"2025-04-14","o":141.04,"h":143.53,"l":136.26,"c":138.38,"v":2297800},{"d":"2025-04-15","o":139.63,"h":142.56,"l":138.42,"c":141.32,"v":1683500},{"d":"2025-04-16","o":139.35,"h":141.03,"l":136.64,"c":139.6,"v":1783300},{"d":"2025-04-17","o":140.98,"h":142.82,"l":139.61,"c":141.24,"v":1210000},{"d":"2025-04-21","o":138.7,"h":139.74,"l":133.82,"c":137.08,"v":1532500},{"d":"2025-04-22","o":139.82,"h":142.86,"l":139.28,"c":141.72,"v":1150300},{"d":"2025-04-23","o":147.99,"h":153.33,"l":145.29,"c":145.95,"v":1523000},{"d":"2025-04-24","o":146.35,"h":153.92,"l":145.15,"c":152.97,"v":1341600},{"d":"2025-04-25","o":151.93,"h":154.41,"l":150.83,"c":153.88,"v":1290700},{"d":"2025-04-28","o":153.94,"h":156.54,"l":151.93,"c":153.38,"v":1294700},{"d":"2025-04-29","o":153,"h":153.68,"l":150.82,"c":152.79,"v":1146300},{"d":"2025-04-30","o":148.81,"h":152.91,"l":146.18,"c":152.53,"v":1722200},{"d":"2025-05-01","o":153.69,"h":156.25,"l":152.1,"c":152.27,"v":1075500},{"d":"2025-05-02","o":156.07,"h":158.99,"l":154.76,"c":157.07,"v":1942700},{"d":"2025-05-05","o":156.45,"h":163.16,"l":155.15,"c":160.76,"v":2157000},{"d":"2025-05-06","o":159.07,"h":163.64,"l":156.71,"c":159.63,"v":1707600},{"d":"2025-05-07","o":160.07,"h":163.52,"l":159.8,"c":162.08,"v":1478900},{"d":"2025-05-08","o":164.88,"h":168.71,"l":164.32,"c":165.85,"v":1785300},{"d":"2025-05-09","o":166.02,"h":167.64,"l":164.51,"c":164.95,"v":1659100},{"d":"2025-05-12","o":173.51,"h":174.63,"l":169.12,"c":172.57,"v":1892500},{"d":"2025-05-13","o":173.71,"h":175.84,"l":171.54,"c":172.5,"v":2291500},{"d":"2025-05-14","o":173.34,"h":176.38,"l":172.25,"c":175.83,"v":1817900},{"d":"2025-05-15","o":173.12,"h":174.38,"l":168.09,"c":168.7,"v":3115600},{"d":"2025-05-16","o":168.75,"h":170.87,"l":168.46,"c":170.15,"v":1702100},{"d":"2025-05-19","o":166.75,"h":169.94,"l":165.29,"c":168.64,"v":940100},{"d":"2025-05-20","o":167.04,"h":168,"l":165.3,"c":166.03,"v":1984100},{"d":"2025-05-21","o":163.26,"h":164.86,"l":158.88,"c":158.98,"v":1561000},{"d":"2025-05-22","o":158.84,"h":160.9,"l":158.24,"c":159.88,"v":961000},{"d":"2025-05-23","o":156.13,"h":161.71,"l":155.52,"c":160.29,"v":1008800},{"d":"2025-05-27","o":162.73,"h":165.15,"l":161.38,"c":164.6,"v":1079400},{"d":"2025-05-28","o":165.5,"h":165.5,"l":163.48,"c":163.99,"v":999900},{"d":"2025-05-29","o":165.4,"h":165.4,"l":163.04,"c":164.9,"v":1112100},{"d":"2025-05-30","o":164.36,"h":165.88,"l":162.58,"c":165.5,"v":3004200},{"d":"2025-06-02","o":164.67,"h":167.05,"l":163.17,"c":166.79,"v":1318900},{"d":"2025-06-03","o":166.4,"h":168.74,"l":164.94,"c":168.53,"v":1279900},{"d":"2025-06-04","o":168.82,"h":170.76,"l":168.69,"c":169.01,"v":1364700},{"d":"2025-06-05","o":168.93,"h":170.46,"l":167.66,"c":169.99,"v":1163900},{"d":"2025-06-06","o":172.54,"h":174.88,"l":172.34,"c":173.88,"v":1865200},{"d":"2025-06-09","o":173.42,"h":174.64,"l":170.02,"c":172.3,"v":2359300},{"d":"2025-06-10","o":171.91,"h":172.3,"l":167.1,"c":168.58,"v":1450100},{"d":"2025-06-11","o":169.16,"h":170.3,"l":168.06,"c":168.78,"v":1415300},{"d":"2025-06-12","o":166.53,"h":171.17,"l":166.15,"c":170.81,"v":2457000},{"d":"2025-06-13","o":168.46,"h":169.47,"l":164.89,"c":166.56,"v":1143300},{"d":"2025-06-16","o":167.32,"h":170.46,"l":166.82,"c":167.03,"v":750300},{"d":"2025-06-17","o":165.67,"h":166.59,"l":163.61,"c":165.18,"v":1086900},{"d":"2025-06-18","o":165.51,"h":169.3,"l":165.44,"c":167.34,"v":1497200},{"d":"2025-06-20","o":168.71,"h":169.28,"l":165.63,"c":165.76,"v":2491600},{"d":"2025-06-23","o":165.53,"h":166.46,"l":160.82,"c":165.35,"v":1119400},{"d":"2025-06-24","o":167.63,"h":170.26,"l":167.04,"c":169.82,"v":1099300},{"d":"2025-06-25","o":170.47,"h":171.01,"l":168.12,"c":168.8,"v":1233300},{"d":"2025-06-26","o":169.53,"h":172.09,"l":168.7,"c":171.11,"v":877700},{"d":"2025-06-27","o":172.49,"h":175.65,"l":171.41,"c":173.18,"v":1591500},{"d":"2025-06-30","o":174.8,"h":174.93,"l":172.32,"c":173.2,"v":1491700},{"d":"2025-07-01","o":172.55,"h":175.94,"l":171.12,"c":174.73,"v":2485400},{"d":"2025-07-02","o":174.45,"h":178.29,"l":173.77,"c":177.98,"v":2546300},{"d":"2025-07-03","o":178.84,"h":179.94,"l":176.67,"c":177.96,"v":684400},{"d":"2025-07-07","o":177.96,"h":178.59,"l":172.62,"c":174.86,"v":1269700},{"d":"2025-07-08","o":175.49,"h":177.84,"l":174.08,"c":175.1,"v":1033700},{"d":"2025-07-09","o":176.53,"h":178.55,"l":175.46,"c":176.97,"v":927300},{"d":"2025-07-10","o":177.52,"h":180.2,"l":177.04,"c":180.13,"v":980100},{"d":"2025-07-11","o":178.62,"h":179.25,"l":177.12,"c":177.37,"v":713900},{"d":"2025-07-14","o":177.48,"h":181.55,"l":176.75,"c":180.34,"v":1331600},{"d":"2025-07-15","o":179.93,"h":180.09,"l":174.36,"c":174.49,"v":1090300},{"d":"2025-07-16","o":175.78,"h":180.02,"l":174.74,"c":179.92,"v":1747000},{"d":"2025-07-17","o":178.97,"h":184.41,"l":178.34,"c":183.17,"v":1868000},{"d":"2025-07-18","o":184.77,"h":185.57,"l":182.26,"c":183.12,"v":2397900},{"d":"2025-07-21","o":183.64,"h":183.64,"l":178.38,"c":178.89,"v":1653400},{"d":"2025-07-22","o":178.62,"h":179.57,"l":175.4,"c":178.25,"v":1266400},{"d":"2025-07-23","o":180,"h":180.76,"l":178.72,"c":180.57,"v":871800},{"d":"2025-07-24","o":181.19,"h":183.63,"l":179.53,"c":182.34,"v":1222700},{"d":"2025-07-25","o":183.61,"h":186.42,"l":181.45,"c":186.22,"v":1320300},{"d":"2025-07-28","o":186.22,"h":187.85,"l":185.61,"c":187.36,"v":1335400},{"d":"2025-07-29","o":188.22,"h":189.18,"l":185.68,"c":187.93,"v":1243900},{"d":"2025-07-30","o":188.99,"h":190.08,"l":186.46,"c":187.73,"v":951800},{"d":"2025-07-31","o":188.19,"h":189.36,"l":184.14,"c":185.53,"v":1802800},{"d":"2025-08-01","o":179.89,"h":183.22,"l":173.7,"c":182.83,"v":2193800},{"d":"2025-08-04","o":184.3,"h":189,"l":182.96,"c":188.55,"v":1381600},{"d":"2025-08-05","o":189.92,"h":191.91,"l":185.06,"c":187.98,"v":1602700},{"d":"2025-08-06","o":188.24,"h":191.52,"l":187.84,"c":189.29,"v":1390600},{"d":"2025-08-07","o":191.5,"h":191.5,"l":185.71,"c":186.95,"v":1240800},{"d":"2025-08-08","o":188.4,"h":189.87,"l":187.21,"c":188.43,"v":952900},{"d":"2025-08-11","o":188.07,"h":189.12,"l":186.54,"c":186.55,"v":751700},{"d":"2025-08-12","o":187.84,"h":193.15,"l":186.65,"c":192.76,"v":1278900},{"d":"2025-08-13","o":194.24,"h":195.26,"l":187.35,"c":190.94,"v":1194100},{"d":"2025-08-14","o":190.14,"h":191.95,"l":188.78,"c":190.45,"v":885700},{"d":"2025-08-15","o":190.3,"h":191.38,"l":187.43,"c":187.78,"v":928300},{"d":"2025-08-18","o":187.86,"h":190.6,"l":186.73,"c":189.27,"v":1388800},{"d":"2025-08-19","o":188.53,"h":189.76,"l":179.37,"c":180.59,"v":2409200},{"d":"2025-08-20","o":179.28,"h":180.5,"l":175.94,"c":178.93,"v":1709400},{"d":"2025-08-21","o":178.22,"h":179.13,"l":177.43,"c":178.26,"v":1041500},{"d":"2025-08-22","o":178.41,"h":183.94,"l":178.29,"c":181.07,"v":1500300},{"d":"2025-08-25","o":181.26,"h":181.26,"l":176.98,"c":178.13,"v":1564700},{"d":"2025-08-26","o":177.81,"h":179.39,"l":177.02,"c":178.93,"v":1971500},{"d":"2025-08-27","o":178.63,"h":180.94,"l":178.63,"c":179.51,"v":1556100},{"d":"2025-08-28","o":180.12,"h":181.76,"l":180.12,"c":180.27,"v":1024300},{"d":"2025-08-29","o":180.27,"h":180.95,"l":178.13,"c":179.2,"v":899200},{"d":"2025-09-02","o":175.94,"h":179.9,"l":173.43,"c":179.78,"v":1430700},{"d":"2025-09-03","o":178.67,"h":179.83,"l":174.97,"c":176.82,"v":1244000},{"d":"2025-09-04","o":177.7,"h":180.18,"l":176.48,"c":180.05,"v":1171300},{"d":"2025-09-05","o":181.36,"h":181.86,"l":174.53,"c":177.31,"v":1638800},{"d":"2025-09-08","o":177,"h":177.65,"l":173.36,"c":176.25,"v":1731200},{"d":"2025-09-09","o":175.37,"h":176.65,"l":174.87,"c":175.07,"v":979900},{"d":"2025-09-10","o":175.58,"h":179.88,"l":175.02,"c":178.93,"v":1202700},{"d":"2025-09-11","o":179.1,"h":185.14,"l":178.65,"c":184.71,"v":1412400},{"d":"2025-09-12","o":185.2,"h":185.82,"l":182.79,"c":182.79,"v":837100},{"d":"2025-09-15","o":184.17,"h":184.28,"l":178.95,"c":179.92,"v":1311900},{"d":"2025-09-16","o":179.2,"h":179.99,"l":176.7,"c":178.61,"v":1120300},{"d":"2025-09-17","o":178.46,"h":182.12,"l":177.64,"c":178.89,"v":1175500},{"d":"2025-09-18","o":180.42,"h":185.94,"l":180.42,"c":183.42,"v":1365900},{"d":"2025-09-19","o":183.4,"h":183.85,"l":180.81,"c":183,"v":2112000},{"d":"2025-09-22","o":181.54,"h":182.42,"l":179.52,"c":181.99,"v":1053800},{"d":"2025-09-23","o":182.15,"h":186.85,"l":180.37,"c":181.15,"v":1056400},{"d":"2025-09-24","o":181.31,"h":181.31,"l":167.75,"c":168.23,"v":1889200},{"d":"2025-09-25","o":164.76,"h":166.81,"l":162.85,"c":163.32,"v":2265500},{"d":"2025-09-26","o":164.82,"h":166.17,"l":162.83,"c":163.05,"v":2619200},{"d":"2025-09-29","o":164.86,"h":165.27,"l":162.51,"c":163.42,"v":1807600},{"d":"2025-09-30","o":163.14,"h":164.26,"l":154.51,"c":159.89,"v":3514200},{"d":"2025-10-01","o":157.51,"h":158.43,"l":153.93,"c":154.14,"v":2313200},{"d":"2025-10-02","o":153.78,"h":154.14,"l":149.66,"c":150.61,"v":4022500},{"d":"2025-10-03","o":151.59,"h":153.28,"l":149.17,"c":152.4,"v":4091700},{"d":"2025-10-06","o":152.97,"h":153.5,"l":148.86,"c":150.1,"v":2077900},{"d":"2025-10-07","o":150.53,"h":151.21,"l":146.67,"c":148.64,"v":2171300},{"d":"2025-10-08","o":149.41,"h":149.85,"l":147.49,"c":149.8,"v":1927100},{"d":"2025-10-09","o":149.98,"h":151.44,"l":146.1,"c":147.26,"v":1799300},{"d":"2025-10-10","o":147.8,"h":148.5,"l":140.72,"c":140.88,"v":1997500},{"d":"2025-10-13","o":144,"h":145.1,"l":142.36,"c":143.63,"v":1790000},{"d":"2025-10-14","o":142.47,"h":151.75,"l":141.51,"c":149.58,"v":3758400},{"d":"2025-10-15","o":153.48,"h":154.71,"l":149.02,"c":151.09,"v":2795300},{"d":"2025-10-16","o":151.09,"h":151.56,"l":141.22,"c":141.24,"v":2161000},{"d":"2025-10-17","o":141.46,"h":142.54,"l":139.2,"c":141.87,"v":2644000},{"d":"2025-10-20","o":143.93,"h":148.19,"l":143.08,"c":146.61,"v":1392300},{"d":"2025-10-21","o":146.33,"h":150.72,"l":145.95,"c":150.11,"v":1844600},{"d":"2025-10-22","o":150.71,"h":151.66,"l":148.51,"c":150.1,"v":1510400},{"d":"2025-10-23","o":150.25,"h":151.99,"l":146.52,"c":148.43,"v":1668200},{"d":"2025-10-24","o":150.75,"h":151.68,"l":149.13,"c":149.34,"v":1758400},{"d":"2025-10-27","o":150.85,"h":152.14,"l":150.37,"c":150.97,"v":2031000},{"d":"2025-10-28","o":152.35,"h":152.9,"l":149.27,"c":150.93,"v":1996200},{"d":"2025-10-29","o":149.15,"h":153.53,"l":147.78,"c":150.52,"v":1954100},{"d":"2025-10-30","o":149.93,"h":151.06,"l":146.27,"c":147.29,"v":2639400},{"d":"2025-10-31","o":145.55,"h":149,"l":144.13,"c":148.71,"v":3410400},{"d":"2025-11-03","o":154.32,"h":159.07,"l":151.37,"c":155.5,"v":4049100},{"d":"2025-11-04","o":156.52,"h":158.15,"l":152.52,"c":153.01,"v":1906800},{"d":"2025-11-05","o":151.03,"h":154.3,"l":149.18,"c":153.25,"v":1530800},{"d":"2025-11-06","o":152.91,"h":154.49,"l":149.65,"c":151.26,"v":1501500},{"d":"2025-11-07","o":149.46,"h":153.98,"l":146.96,"c":153.88,"v":1235200},{"d":"2025-11-10","o":155.8,"h":156.88,"l":152.74,"c":153.34,"v":1415100},{"d":"2025-11-11","o":153.8,"h":155.45,"l":152.4,"c":153.87,"v":1758500},{"d":"2025-11-12","o":154.94,"h":158.43,"l":153.39,"c":153.69,"v":1553800},{"d":"2025-11-13","o":151.59,"h":153.45,"l":147.49,"c":148.47,"v":2070400},{"d":"2025-11-14","o":146.29,"h":149.43,"l":144.76,"c":146.4,"v":1775900},{"d":"2025-11-17","o":146.34,"h":147.22,"l":140.09,"c":142.06,"v":2345100},{"d":"2025-11-18","o":140.51,"h":143.75,"l":139.43,"c":142.69,"v":2298200},{"d":"2025-11-19","o":142.5,"h":145.54,"l":140.41,"c":145.17,"v":1393100},{"d":"2025-11-20","o":147.74,"h":150.1,"l":143.32,"c":144.31,"v":1079100},{"d":"2025-11-21","o":144.86,"h":148.31,"l":142.9,"c":147.43,"v":1424100},{"d":"2025-11-24","o":147.49,"h":150.53,"l":146.77,"c":150.11,"v":1694200},{"d":"2025-11-25","o":149.67,"h":153.86,"l":147.68,"c":152.87,"v":1384600},{"d":"2025-11-26","o":153.1,"h":155.33,"l":152.13,"c":154.55,"v":1103400},{"d":"2025-11-28","o":155.2,"h":157.11,"l":154.39,"c":156.85,"v":753300},{"d":"2025-12-01","o":154.53,"h":161.05,"l":153.56,"c":159.51,"v":2114500},{"d":"2025-12-02","o":160.69,"h":161.69,"l":158.56,"c":159.92,"v":1565800},{"d":"2025-12-03","o":159.61,"h":163.79,"l":159.26,"c":162.05,"v":1715400},{"d":"2025-12-04","o":163.65,"h":163.96,"l":160.79,"c":163.07,"v":1745100},{"d":"2025-12-05","o":162.6,"h":165.46,"l":162.31,"c":165.46,"v":1349300},{"d":"2025-12-08","o":162.16,"h":165.52,"l":160,"c":164.26,"v":2344100},{"d":"2025-12-09","o":178.81,"h":179.71,"l":173.53,"c":176.2,"v":15485800},{"d":"2025-12-10","o":178.58,"h":181.19,"l":174.71,"c":178.28,"v":47940600},{"d":"2025-12-11","o":178,"h":179.88,"l":174.89,"c":176.87,"v":4140800},{"d":"2025-12-12","o":178.21,"h":178.21,"l":171.05,"c":173.78,"v":3332300},{"d":"2025-12-15","o":174.38,"h":175.68,"l":172.03,"c":172.68,"v":2785100},{"d":"2025-12-16","o":172.94,"h":174.64,"l":171.1,"c":173.61,"v":2884400},{"d":"2025-12-17","o":172.45,"h":173.82,"l":167.94,"c":168.51,"v":3255900},{"d":"2025-12-18","o":169.84,"h":171.07,"l":166.59,"c":166.66,"v":2757100},{"d":"2025-12-19","o":166,"h":167.39,"l":162.08,"c":165.68,"v":5186100},{"d":"2025-12-22","o":167.06,"h":171.91,"l":166.74,"c":170.29,"v":1942200},{"d":"2025-12-23","o":170,"h":171.08,"l":168.49,"c":168.74,"v":1502300},{"d":"2025-12-24","o":169.17,"h":169.69,"l":168.14,"c":169.06,"v":644600},{"d":"2025-12-26","o":168.81,"h":169.85,"l":168.01,"c":168.73,"v":765600},{"d":"2025-12-29","o":168.53,"h":170.07,"l":167.56,"c":169.05,"v":1648100},{"d":"2025-12-30","o":169.01,"h":169.01,"l":163.11,"c":163.23,"v":1852700},{"d":"2025-12-31","o":163.2,"h":164.05,"l":161.52,"c":161.63,"v":1247300},{"d":"2026-01-02","o":162.68,"h":166.55,"l":161.22,"c":166.33,"v":1310000},{"d":"2026-01-05","o":166.34,"h":173.44,"l":166.34,"c":172.05,"v":1761500},{"d":"2026-01-06","o":170.85,"h":176.55,"l":170.1,"c":176,"v":1641600},{"d":"2026-01-07","o":175.49,"h":175.92,"l":170,"c":170.8,"v":1921700},{"d":"2026-01-08","o":169.9,"h":177.68,"l":169.54,"c":175.75,"v":1746000},{"d":"2026-01-09","o":176.74,"h":177.73,"l":175.15,"c":175.91,"v":1234700},{"d":"2026-01-12","o":173.38,"h":177.63,"l":173.11,"c":174.29,"v":1321300},{"d":"2026-01-13","o":173.71,"h":174.49,"l":167.47,"c":169.21,"v":2580300},{"d":"2026-01-14","o":168.46,"h":170.26,"l":166.43,"c":169.92,"v":1968700},{"d":"2026-01-15","o":171.38,"h":173.31,"l":169.34,"c":169.57,"v":1663900},{"d":"2026-01-16","o":168.89,"h":171.18,"l":168.29,"c":169.69,"v":1504200},{"d":"2026-01-20","o":167.22,"h":170.22,"l":163.05,"c":163.16,"v":1835700},{"d":"2026-01-21","o":165.1,"h":166.44,"l":162.24,"c":162.34,"v":2469700},{"d":"2026-01-22","o":163.94,"h":165.16,"l":160.44,"c":161.52,"v":1893200},{"d":"2026-01-23","o":160.65,"h":162.25,"l":155.74,"c":155.89,"v":1836400},{"d":"2026-01-26","o":154.59,"h":155.1,"l":149.56,"c":149.69,"v":3796900},{"d":"2026-01-27","o":149.05,"h":150,"l":145.46,"c":149.38,"v":3832100},{"d":"2026-01-28","o":150,"h":150.41,"l":147.71,"c":149.8,"v":1528200},{"d":"2026-01-29","o":150.8,"h":152.56,"l":148.83,"c":151.69,"v":3197100},{"d":"2026-01-30","o":150.14,"h":152.19,"l":147.96,"c":149.67,"v":2996900},{"d":"2026-02-02","o":149.02,"h":150.63,"l":144.39,"c":146.47,"v":3816300},{"d":"2026-02-03","o":144.84,"h":145,"l":128.25,"c":131.6,"v":8758100},{"d":"2026-02-04","o":130.21,"h":138.76,"l":125.93,"c":137.22,"v":7951300},{"d":"2026-02-05","o":131.98,"h":134.11,"l":119.4,"c":121.87,"v":10939100},{"d":"2026-02-06","o":129.58,"h":131.42,"l":126,"c":130.46,"v":6751500},{"d":"2026-02-09","o":132.86,"h":137.67,"l":131.02,"c":137.25,"v":3820900},{"d":"2026-02-10","o":137,"h":138.31,"l":135,"c":136.99,"v":3680000},{"d":"2026-02-11","o":139.72,"h":140.99,"l":134.3,"c":137.38,"v":3603700},{"d":"2026-02-12","o":138.35,"h":139.15,"l":132,"c":133.94,"v":3680400},{"d":"2026-02-13","o":134.68,"h":135.95,"l":132.66,"c":133.88,"v":2340300},{"d":"2026-02-17","o":133.84,"h":135.08,"l":128.1,"c":130.41,"v":3593500},{"d":"2026-02-18","o":130.98,"h":134.54,"l":130.98,"c":133.97,"v":1930700},{"d":"2026-02-19","o":129.5,"h":130.15,"l":124.15,"c":129.85,"v":5059700},{"d":"2026-02-20","o":126.39,"h":130.15,"l":122.44,"c":123.16,"v":5807700},{"d":"2026-02-23","o":120.52,"h":121.03,"l":112.69,"c":114.57,"v":7509900},{"d":"2026-02-24","o":113.81,"h":118.9,"l":113.25,"c":117.16,"v":3853100},{"d":"2026-02-25","o":118.74,"h":120.64,"l":115.47,"c":119.18,"v":4177600},{"d":"2026-02-26","o":120.91,"h":121.76,"l":115.19,"c":118.08,"v":3808100},{"d":"2026-02-27","o":114.03,"h":114.25,"l":108.67,"c":112.01,"v":6042500},{"d":"2026-03-02","o":109.28,"h":114.51,"l":108.94,"c":113.36,"v":3317300},{"d":"2026-03-03","o":107.4,"h":114.67,"l":106.02,"c":112.65,"v":3564900},{"d":"2026-03-04","o":113.4,"h":117.03,"l":112.32,"c":116.21,"v":2949800},{"d":"2026-03-05","o":116.04,"h":119.38,"l":115.38,"c":117.04,"v":2540700},{"d":"2026-03-06","o":113.24,"h":113.59,"l":108.24,"c":110.01,"v":4737500},{"d":"2026-03-09","o":107.36,"h":109.66,"l":106.45,"c":108.85,"v":3764200},{"d":"2026-03-10","o":109.39,"h":110.92,"l":105.47,"c":108.68,"v":3688200},{"d":"2026-03-11","o":107.8,"h":109.6,"l":100.25,"c":103.46,"v":5268700},{"d":"2026-03-12","o":100.45,"h":103.62,"l":95.8,"c":96.5,"v":8985900},{"d":"2026-03-13","o":97.98,"h":102.81,"l":97.53,"c":101.76,"v":5194900},{"d":"2026-03-16","o":102.15,"h":103.96,"l":98.8,"c":100.51,"v":4379200},{"d":"2026-03-17","o":101.27,"h":105.91,"l":101.27,"c":105.67,"v":5535300},{"d":"2026-03-18","o":104.81,"h":110.39,"l":103.75,"c":105.97,"v":4215800},{"d":"2026-03-19","o":104.23,"h":108.58,"l":103.5,"c":107.99,"v":3459400},{"d":"2026-03-20","o":107.92,"h":107.92,"l":105.03,"c":105.87,"v":11591500},{"d":"2026-03-23","o":110.87,"h":111.71,"l":106.24,"c":107.12,"v":3407900},{"d":"2026-03-24","o":102.99,"h":107.45,"l":102.23,"c":106.04,"v":4051700},{"d":"2026-03-25","o":108.18,"h":109.59,"l":104.68,"c":106.5,"v":2150100},{"d":"2026-03-26","o":105.91,"h":109.46,"l":104.93,"c":107.92,"v":2295700},{"d":"2026-03-27","o":106.92,"h":108.77,"l":104,"c":106.28,"v":3383400},{"d":"2026-03-30","o":105.92,"h":110.08,"l":105.5,"c":107.66,"v":2534200},{"d":"2026-03-31","o":109.54,"h":110.49,"l":106.36,"c":109.1,"v":2288923},{"d":"2026-04-01","o":109.16,"h":109.99,"l":104.83,"c":105.8,"v":2572405},{"d":"2026-04-02","o":103.34,"h":106.32,"l":100.19,"c":102.43,"v":4434948},{"d":"2026-04-06","o":102.93,"h":104.55,"l":102.23,"c":102.83,"v":2171834},{"d":"2026-04-07","o":101.51,"h":103.73,"l":100.99,"c":102.24,"v":3147041},{"d":"2026-04-08","o":106.31,"h":109.49,"l":100.25,"c":104.83,"v":5543513},{"d":"2026-04-09","o":103.35,"h":105.44,"l":102.8,"c":104.8,"v":2624876},{"d":"2026-04-10","o":104.88,"h":104.43,"l":98.44,"c":100.46,"v":3893477},{"d":"2026-04-13","o":99.9,"h":107.05,"l":99.64,"c":106.68,"v":3963672},{"d":"2026-04-14","o":108.8,"h":113.69,"l":108.69,"c":112.61,"v":3633105},{"d":"2026-04-15","o":114.4,"h":120.29,"l":114.4,"c":119.28,"v":5098677},{"d":"2026-04-16","o":121,"h":121.78,"l":115.89,"c":116.22,"v":3178833},{"d":"2026-04-17","o":118.19,"h":121.2,"l":117.02,"c":117.78,"v":3589632},{"d":"2026-04-20","o":116.01,"h":119.51,"l":116.05,"c":118.77,"v":1853344},{"d":"2026-04-21","o":119.54,"h":123.39,"l":118.14,"c":119.84,"v":2454406},{"d":"2026-04-22","o":121.51,"h":123,"l":119.55,"c":121.05,"v":1878824},{"d":"2026-04-23","o":119,"h":119.01,"l":112.64,"c":114.78,"v":2994226},{"d":"2026-04-24","o":114.96,"h":116.5,"l":113.67,"c":115.23,"v":1614364},{"d":"2026-04-27","o":114.5,"h":116.5,"l":110.75,"c":112.18,"v":2486748},{"d":"2026-04-28","o":113.86,"h":114.36,"l":110.18,"c":113.01,"v":2366351},{"d":"2026-04-29","o":111.44,"h":111.88,"l":109,"c":110.86,"v":2005160},{"d":"2026-04-30","o":110.03,"h":117.86,"l":108.93,"c":117.4,"v":3994343},{"d":"2026-05-01","o":120.1,"h":124.81,"l":114.94,"c":119,"v":4106891},{"d":"2026-05-04","o":120.41,"h":125.18,"l":119.71,"c":119.98,"v":3384125},{"d":"2026-05-05","o":120.45,"h":123.91,"l":118.76,"c":122.96,"v":3435476},{"d":"2026-05-06","o":124.4,"h":125.5,"l":121.4,"c":123.86,"v":2700268},{"d":"2026-05-07","o":124.1,"h":125.01,"l":122.11,"c":123.15,"v":3258451},{"d":"2026-05-08","o":123.56,"h":127.79,"l":121.89,"c":126.25,"v":3613732},{"d":"2026-05-11","o":126.21,"h":127.35,"l":123,"c":124.61,"v":3763372},{"d":"2026-05-12","o":124.14,"h":125.99,"l":121.53,"c":123.66,"v":2282832},{"d":"2026-05-13","o":122.15,"h":124.79,"l":120.11,"c":123.18,"v":2314175},{"d":"2026-05-14","o":124.71,"h":129.35,"l":124.1,"c":128.53,"v":2084761},{"d":"2026-05-15","o":127.72,"h":128.79,"l":123.21,"c":123.41,"v":2894553},{"d":"2026-05-18","o":122.26,"h":124.95,"l":121.71,"c":123.7,"v":1420026},{"d":"2026-05-19","o":123.13,"h":124.04,"l":120.77,"c":121.11,"v":1579252}]