[{"d":"2017-05-18","o":17.9,"h":25,"l":17.33,"c":23,"v":798800},{"d":"2017-05-19","o":22.1,"h":22.68,"l":21.06,"c":21.85,"v":219200},{"d":"2017-05-22","o":21.96,"h":21.96,"l":20.61,"c":21.41,"v":49000},{"d":"2017-05-23","o":21.16,"h":21.17,"l":20.63,"c":20.97,"v":33500},{"d":"2017-05-24","o":20.57,"h":21.43,"l":20.39,"c":20.62,"v":31700},{"d":"2017-05-25","o":20.66,"h":21.9,"l":20.29,"c":21.41,"v":47800},{"d":"2017-05-26","o":21.11,"h":21.95,"l":19.54,"c":20.15,"v":93400},{"d":"2017-05-30","o":20.26,"h":20.98,"l":20.24,"c":20.79,"v":35800},{"d":"2017-05-31","o":20.55,"h":21.39,"l":19.65,"c":20.85,"v":52800},{"d":"2017-06-01","o":20.62,"h":21.03,"l":19.82,"c":20.27,"v":63900},{"d":"2017-06-02","o":20.06,"h":20.9,"l":20.06,"c":20.88,"v":33300},{"d":"2017-06-05","o":20.9,"h":21.54,"l":20.33,"c":21.33,"v":49300},{"d":"2017-06-06","o":21.04,"h":21.04,"l":20.73,"c":20.8,"v":700},{"d":"2017-06-07","o":20.8,"h":20.88,"l":20.19,"c":20.69,"v":25600},{"d":"2017-06-08","o":20.46,"h":20.72,"l":20.01,"c":20.45,"v":19300},{"d":"2017-06-09","o":20.25,"h":20.4,"l":20.07,"c":20.07,"v":3500},{"d":"2017-06-12","o":20.48,"h":21.02,"l":20.19,"c":21.02,"v":19800},{"d":"2017-06-13","o":20.5,"h":21.28,"l":20.45,"c":21,"v":4400},{"d":"2017-06-14","o":21.19,"h":21.44,"l":20.91,"c":21.3,"v":15000},{"d":"2017-06-15","o":20.73,"h":21.39,"l":20.33,"c":20.55,"v":20000},{"d":"2017-06-16","o":20.9,"h":21.77,"l":20.29,"c":20.98,"v":6600},{"d":"2017-06-19","o":20.83,"h":21.29,"l":20.12,"c":20.14,"v":12500},{"d":"2017-06-20","o":20.22,"h":20.88,"l":20,"c":20.7,"v":7200},{"d":"2017-06-21","o":20.36,"h":20.59,"l":19,"c":20.59,"v":59700},{"d":"2017-06-22","o":20.19,"h":20.51,"l":19.06,"c":20.01,"v":14500},{"d":"2017-06-23","o":20.15,"h":20.15,"l":19.95,"c":20,"v":1100},{"d":"2017-06-26","o":19.76,"h":19.76,"l":19.76,"c":19.76,"v":300},{"d":"2017-06-27","o":20.25,"h":20.99,"l":20.16,"c":20.93,"v":7100},{"d":"2017-06-28","o":20.09,"h":20.87,"l":20.01,"c":20.76,"v":6200},{"d":"2017-06-29","o":20.11,"h":20.76,"l":20.11,"c":20.75,"v":18300},{"d":"2017-06-30","o":20.56,"h":21.34,"l":20.55,"c":21.21,"v":37400},{"d":"2017-07-03","o":20.76,"h":20.85,"l":20.5,"c":20.67,"v":46000},{"d":"2017-07-05","o":20.16,"h":20.59,"l":20,"c":20.31,"v":48000},{"d":"2017-07-06","o":20.5,"h":20.69,"l":20.22,"c":20.4,"v":59300},{"d":"2017-07-07","o":20.29,"h":20.84,"l":20,"c":20.33,"v":29800},{"d":"2017-07-10","o":20.25,"h":20.35,"l":19.78,"c":20.33,"v":20100},{"d":"2017-07-11","o":20.01,"h":20.5,"l":19.7,"c":20.21,"v":19600},{"d":"2017-07-12","o":20.02,"h":20.22,"l":19.36,"c":20.22,"v":22500},{"d":"2017-07-13","o":19.9,"h":20.35,"l":19.75,"c":20.35,"v":7800},{"d":"2017-07-14","o":20.15,"h":20.63,"l":19.86,"c":20.63,"v":6200},{"d":"2017-07-17","o":20.11,"h":20.48,"l":20.01,"c":20.07,"v":14200},{"d":"2017-07-18","o":20.15,"h":20.76,"l":20.15,"c":20.76,"v":5400},{"d":"2017-07-19","o":20.4,"h":20.63,"l":20.29,"c":20.55,"v":8300},{"d":"2017-07-20","o":20.98,"h":21.06,"l":20.57,"c":21.06,"v":1900},{"d":"2017-07-21","o":20.76,"h":20.76,"l":20.27,"c":20.28,"v":1400},{"d":"2017-07-24","o":20.54,"h":21.52,"l":20.54,"c":21.42,"v":4000},{"d":"2017-07-25","o":21.11,"h":21.13,"l":19.42,"c":20.11,"v":58200},{"d":"2017-07-26","o":20.84,"h":21.35,"l":20.84,"c":21.35,"v":55800},{"d":"2017-07-27","o":21.21,"h":21.21,"l":20.34,"c":20.54,"v":87400},{"d":"2017-07-28","o":20.79,"h":21.35,"l":20.75,"c":21.35,"v":12300},{"d":"2017-07-31","o":21.18,"h":21.18,"l":20.64,"c":20.97,"v":5900},{"d":"2017-08-01","o":21.9,"h":21.9,"l":20.65,"c":20.65,"v":1500},{"d":"2017-08-02","o":20.9,"h":20.9,"l":20.84,"c":20.9,"v":900},{"d":"2017-08-03","o":21.04,"h":21.05,"l":20.92,"c":21.05,"v":4800},{"d":"2017-08-04","o":20.86,"h":22,"l":20.75,"c":20.99,"v":7900},{"d":"2017-08-07","o":20.76,"h":20.76,"l":20.56,"c":20.56,"v":1200},{"d":"2017-08-08","o":20.76,"h":20.82,"l":20.72,"c":20.72,"v":1000},{"d":"2017-08-09","o":20.74,"h":20.74,"l":20.51,"c":20.51,"v":1300},{"d":"2017-08-10","o":20.33,"h":20.6,"l":20.33,"c":20.6,"v":2000},{"d":"2017-08-11","o":20.4,"h":20.49,"l":19.81,"c":19.81,"v":7100},{"d":"2017-08-14","o":20.29,"h":20.5,"l":20.11,"c":20.27,"v":151400},{"d":"2017-08-15","o":20.44,"h":20.64,"l":20.35,"c":20.64,"v":6400},{"d":"2017-08-16","o":20.39,"h":20.67,"l":20.35,"c":20.67,"v":9800},{"d":"2017-08-17","o":20.41,"h":20.55,"l":20.35,"c":20.35,"v":6500},{"d":"2017-08-18","o":20.35,"h":20.62,"l":20.35,"c":20.55,"v":3900},{"d":"2017-08-21","o":20.56,"h":21.97,"l":20.36,"c":21.97,"v":3200},{"d":"2017-08-22","o":20.57,"h":20.97,"l":20.51,"c":20.66,"v":16000},{"d":"2017-08-23","o":20.65,"h":20.87,"l":20.5,"c":20.62,"v":43000},{"d":"2017-08-24","o":20.5,"h":20.77,"l":20.1,"c":20.77,"v":53800},{"d":"2017-08-25","o":20.51,"h":21.93,"l":20.51,"c":20.51,"v":2800},{"d":"2017-08-28","o":20.72,"h":20.89,"l":20.69,"c":20.79,"v":16400},{"d":"2017-08-29","o":20.55,"h":20.63,"l":20.5,"c":20.5,"v":5300},{"d":"2017-08-30","o":20.57,"h":20.79,"l":20.57,"c":20.79,"v":2900},{"d":"2017-08-31","o":20.62,"h":20.9,"l":20.6,"c":20.9,"v":7800},{"d":"2017-09-01","o":20.66,"h":20.83,"l":20.51,"c":20.7,"v":13400},{"d":"2017-09-05","o":20.59,"h":20.88,"l":20.58,"c":20.8,"v":10500},{"d":"2017-09-06","o":20.73,"h":20.73,"l":20.73,"c":20.73,"v":100},{"d":"2017-09-07","o":20.7,"h":20.96,"l":20.7,"c":20.96,"v":800},{"d":"2017-09-08","o":21.1,"h":21.11,"l":20.88,"c":20.89,"v":800},{"d":"2017-09-11","o":20.85,"h":21.17,"l":20.85,"c":21.1,"v":1600},{"d":"2017-09-12","o":20.97,"h":21.06,"l":20.97,"c":21.06,"v":600},{"d":"2017-09-13","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":0},{"d":"2017-09-14","o":21.06,"h":21.06,"l":21.06,"c":21.06,"v":0},{"d":"2017-09-15","o":21.87,"h":21.87,"l":21.87,"c":21.87,"v":500},{"d":"2017-09-18","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":500},{"d":"2017-09-19","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2017-09-20","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":500},{"d":"2017-09-21","o":21.47,"h":21.59,"l":21.26,"c":21.5,"v":69100},{"d":"2017-09-22","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2017-09-25","o":21.39,"h":21.71,"l":21.25,"c":21.7,"v":27400},{"d":"2017-09-26","o":21.7,"h":21.82,"l":21.7,"c":21.82,"v":9800},{"d":"2017-09-27","o":21.73,"h":21.98,"l":21.73,"c":21.8,"v":4600},{"d":"2017-09-28","o":21.91,"h":22.02,"l":21.85,"c":22,"v":12300},{"d":"2017-09-29","o":22.25,"h":22.61,"l":22.25,"c":22.61,"v":3000},{"d":"2017-10-02","o":22.49,"h":22.57,"l":22.49,"c":22.57,"v":5700},{"d":"2017-10-03","o":22.85,"h":24.48,"l":22.85,"c":23.96,"v":81300},{"d":"2017-10-04","o":24.05,"h":25,"l":24.05,"c":24.99,"v":91100},{"d":"2017-10-05","o":25,"h":26.2,"l":24.95,"c":26.2,"v":31100},{"d":"2017-10-06","o":25.88,"h":26.97,"l":25.75,"c":26.55,"v":74000},{"d":"2017-10-09","o":26.21,"h":27.25,"l":26.05,"c":26.51,"v":30800},{"d":"2017-10-10","o":26.04,"h":26.94,"l":25.91,"c":26.72,"v":32100},{"d":"2017-10-11","o":26.42,"h":26.81,"l":26.07,"c":26.15,"v":71000},{"d":"2017-10-12","o":26.14,"h":26.18,"l":25.7,"c":25.71,"v":35600},{"d":"2017-10-13","o":25.74,"h":25.74,"l":25.41,"c":25.42,"v":12900},{"d":"2017-10-16","o":25.52,"h":25.52,"l":24.58,"c":24.8,"v":16000},{"d":"2017-10-17","o":24.39,"h":24.51,"l":24.31,"c":24.38,"v":19700},{"d":"2017-10-18","o":24.44,"h":24.52,"l":24.1,"c":24.1,"v":18600},{"d":"2017-10-19","o":24.25,"h":24.28,"l":23.56,"c":24,"v":26600},{"d":"2017-10-20","o":24,"h":24,"l":23.31,"c":23.31,"v":43200},{"d":"2017-10-23","o":23.72,"h":23.73,"l":22.92,"c":23.27,"v":8600},{"d":"2017-10-24","o":23.5,"h":23.5,"l":22.61,"c":22.99,"v":10300},{"d":"2017-10-25","o":22.63,"h":22.99,"l":22.27,"c":22.75,"v":6700},{"d":"2017-10-26","o":23.64,"h":23.71,"l":23.28,"c":23.47,"v":13300},{"d":"2017-10-27","o":22.83,"h":23.34,"l":22.73,"c":23,"v":10200},{"d":"2017-10-30","o":23.15,"h":23.54,"l":23.13,"c":23.5,"v":128600},{"d":"2017-10-31","o":23.3,"h":23.38,"l":22.92,"c":22.92,"v":19400},{"d":"2017-11-01","o":23,"h":23.31,"l":22.56,"c":22.62,"v":49200},{"d":"2017-11-02","o":23,"h":23.24,"l":22.7,"c":23.2,"v":126500},{"d":"2017-11-03","o":23,"h":23.24,"l":22.9,"c":23.21,"v":24900},{"d":"2017-11-06","o":23.11,"h":23.2,"l":22.82,"c":22.82,"v":60500},{"d":"2017-11-07","o":23.25,"h":23.25,"l":22.71,"c":22.71,"v":5300},{"d":"2017-11-08","o":22.93,"h":23.31,"l":22.74,"c":23.21,"v":4400},{"d":"2017-11-09","o":22.82,"h":23.35,"l":22.54,"c":22.72,"v":311600},{"d":"2017-11-10","o":23.01,"h":24.89,"l":23,"c":24.15,"v":17400},{"d":"2017-11-13","o":23.36,"h":24.37,"l":23.29,"c":23.7,"v":88400},{"d":"2017-11-14","o":23.52,"h":24.51,"l":23.52,"c":24,"v":25000},{"d":"2017-11-15","o":23.75,"h":24.56,"l":23.69,"c":24.11,"v":25200},{"d":"2017-11-16","o":24.44,"h":24.52,"l":24.07,"c":24.34,"v":74300},{"d":"2017-11-17","o":24.32,"h":24.44,"l":22.21,"c":24.19,"v":23300},{"d":"2017-11-20","o":24.33,"h":24.58,"l":24.15,"c":24.58,"v":63900},{"d":"2017-11-21","o":24.24,"h":25.22,"l":24.14,"c":25,"v":121700},{"d":"2017-11-22","o":24.7,"h":25.62,"l":24.66,"c":25.09,"v":152700},{"d":"2017-11-24","o":25.61,"h":25.98,"l":25.34,"c":25.8,"v":20800},{"d":"2017-11-27","o":25.81,"h":26.27,"l":25.74,"c":25.83,"v":80800},{"d":"2017-11-28","o":25.94,"h":26.85,"l":25.85,"c":26.82,"v":73500},{"d":"2017-11-29","o":26.22,"h":28.4,"l":26.22,"c":28.01,"v":260400},{"d":"2017-11-30","o":28.36,"h":35.71,"l":28.36,"c":32.02,"v":209800},{"d":"2017-12-01","o":31.66,"h":31.75,"l":28.97,"c":31,"v":71900},{"d":"2017-12-04","o":31,"h":31,"l":30.35,"c":30.67,"v":43400},{"d":"2017-12-05","o":30,"h":30.09,"l":29.46,"c":29.76,"v":48500},{"d":"2017-12-06","o":28.92,"h":30,"l":28.83,"c":29.3,"v":31400},{"d":"2017-12-07","o":29.39,"h":30.56,"l":29.33,"c":30.4,"v":154900},{"d":"2017-12-08","o":29.9,"h":30.91,"l":29.46,"c":30.45,"v":215100},{"d":"2017-12-11","o":41.61,"h":54.47,"l":41.48,"c":54.47,"v":1500400},{"d":"2017-12-12","o":52,"h":57.39,"l":51.43,"c":55,"v":1251500},{"d":"2017-12-13","o":51.89,"h":54.69,"l":51.52,"c":52.73,"v":747300},{"d":"2017-12-14","o":58.33,"h":69.26,"l":58.16,"c":59.47,"v":2870100},{"d":"2017-12-15","o":58.97,"h":59.88,"l":56.54,"c":58.21,"v":564800},{"d":"2017-12-18","o":57.35,"h":59,"l":57.16,"c":58.06,"v":429100},{"d":"2017-12-19","o":59,"h":59.43,"l":53.93,"c":58.38,"v":289600},{"d":"2017-12-20","o":56.41,"h":58.24,"l":56.24,"c":57.26,"v":217300},{"d":"2017-12-21","o":56.79,"h":59.74,"l":55.99,"c":59.51,"v":195800},{"d":"2017-12-22","o":58.62,"h":63.49,"l":58.14,"c":62.14,"v":426100},{"d":"2017-12-26","o":61.75,"h":63.29,"l":60.8,"c":61.38,"v":146200},{"d":"2017-12-27","o":62.52,"h":63.95,"l":61.42,"c":63.56,"v":155100},{"d":"2017-12-28","o":62.28,"h":63.5,"l":61.34,"c":62.54,"v":186400},{"d":"2017-12-29","o":61.65,"h":64.25,"l":61.56,"c":63.14,"v":134400},{"d":"2018-01-02","o":63.48,"h":66.03,"l":63.22,"c":63.75,"v":104600},{"d":"2018-01-03","o":62.91,"h":64.52,"l":62.08,"c":62.43,"v":88600},{"d":"2018-01-04","o":61.86,"h":61.86,"l":57.85,"c":59.79,"v":164400},{"d":"2018-01-05","o":61.08,"h":61.92,"l":55.5,"c":56.95,"v":227200},{"d":"2018-01-08","o":61.07,"h":61.33,"l":57.2,"c":58.11,"v":310700},{"d":"2018-01-09","o":59.67,"h":66.67,"l":59.31,"c":63.08,"v":257600},{"d":"2018-01-10","o":62.66,"h":62.66,"l":59.38,"c":60.23,"v":151600},{"d":"2018-01-11","o":59.91,"h":63.07,"l":59.54,"c":62.39,"v":167100},{"d":"2018-01-12","o":62.69,"h":71.4,"l":62.39,"c":70.52,"v":307700},{"d":"2018-01-16","o":66.93,"h":70.26,"l":66.82,"c":68.85,"v":343900},{"d":"2018-01-17","o":67.18,"h":68.53,"l":66.67,"c":67.67,"v":497800},{"d":"2018-01-18","o":65.1,"h":66.15,"l":64.26,"c":65.28,"v":312800},{"d":"2018-01-19","o":64.89,"h":67.85,"l":64.35,"c":66.33,"v":179100},{"d":"2018-01-22","o":65.88,"h":66.78,"l":65.47,"c":66.25,"v":145700},{"d":"2018-01-23","o":66.29,"h":74.17,"l":66.29,"c":72.95,"v":227300},{"d":"2018-01-24","o":72.3,"h":76.88,"l":71.87,"c":75.92,"v":256100},{"d":"2018-01-25","o":75.16,"h":76.99,"l":75.02,"c":75.74,"v":283000},{"d":"2018-01-26","o":74.02,"h":75.75,"l":73.36,"c":75.42,"v":195100},{"d":"2018-01-29","o":79.89,"h":85.31,"l":78.4,"c":82.83,"v":296300},{"d":"2018-01-30","o":77.37,"h":80.78,"l":77.17,"c":78.1,"v":290600},{"d":"2018-01-31","o":77.99,"h":79.91,"l":76.21,"c":77.58,"v":180700},{"d":"2018-02-01","o":78.23,"h":78.47,"l":73.59,"c":75.52,"v":274200},{"d":"2018-02-02","o":74.59,"h":75.2,"l":71.33,"c":72.97,"v":273400},{"d":"2018-02-05","o":71.4,"h":76.63,"l":71.03,"c":72.84,"v":230600},{"d":"2018-02-06","o":70.58,"h":74.22,"l":69.97,"c":73.79,"v":228100},{"d":"2018-02-07","o":73.78,"h":76.91,"l":73.71,"c":74.72,"v":212800},{"d":"2018-02-08","o":75.08,"h":77.55,"l":73.91,"c":75.98,"v":257000},{"d":"2018-02-09","o":74.98,"h":77.02,"l":71.52,"c":75.1,"v":236400},{"d":"2018-02-12","o":76.68,"h":81.79,"l":76.26,"c":80.78,"v":227100},{"d":"2018-02-13","o":82.43,"h":87,"l":80.03,"c":81.5,"v":292200},{"d":"2018-02-14","o":82.85,"h":84.09,"l":80.21,"c":81.61,"v":157900},{"d":"2018-02-15","o":80.07,"h":81.98,"l":79.91,"c":81.07,"v":133500},{"d":"2018-02-16","o":80.74,"h":80.75,"l":79.76,"c":80.11,"v":143200},{"d":"2018-02-20","o":79.92,"h":80.37,"l":77.49,"c":78.15,"v":130200},{"d":"2018-02-21","o":78.3,"h":81.14,"l":78.3,"c":80.24,"v":125200},{"d":"2018-02-22","o":80.43,"h":82.11,"l":80.26,"c":81.27,"v":130500},{"d":"2018-02-23","o":80.59,"h":81.54,"l":79.42,"c":80.5,"v":122000},{"d":"2018-02-26","o":80.69,"h":81.27,"l":79.64,"c":80.5,"v":148700},{"d":"2018-02-27","o":79.64,"h":80,"l":78.87,"c":79.19,"v":232000},{"d":"2018-02-28","o":78.94,"h":78.94,"l":75.92,"c":76.63,"v":128000},{"d":"2018-03-01","o":75.72,"h":83.49,"l":75.49,"c":81.97,"v":348900},{"d":"2018-03-02","o":82.15,"h":86.08,"l":81.53,"c":85.19,"v":249400},{"d":"2018-03-05","o":83.1,"h":84.57,"l":81.5,"c":83.09,"v":145400},{"d":"2018-03-06","o":82.87,"h":83.6,"l":81.87,"c":82.5,"v":124800},{"d":"2018-03-07","o":81.16,"h":81.4,"l":78.76,"c":79.71,"v":243900},{"d":"2018-03-08","o":80.43,"h":80.75,"l":78.76,"c":79.51,"v":113500},{"d":"2018-03-09","o":77.34,"h":79.36,"l":77.33,"c":78.6,"v":101600},{"d":"2018-03-12","o":79.3,"h":79.62,"l":78.19,"c":78.67,"v":121100},{"d":"2018-03-13","o":80.66,"h":81.24,"l":79.61,"c":80.96,"v":248400},{"d":"2018-03-14","o":83.31,"h":85.94,"l":83.28,"c":85,"v":484100},{"d":"2018-03-15","o":85.4,"h":85.41,"l":82.2,"c":82.29,"v":135600},{"d":"2018-03-16","o":83.24,"h":83.24,"l":80.19,"c":80.93,"v":176600},{"d":"2018-03-19","o":80.95,"h":81.01,"l":79.12,"c":79.96,"v":83500},{"d":"2018-03-20","o":81.57,"h":81.57,"l":80.19,"c":80.49,"v":47200},{"d":"2018-03-21","o":80.21,"h":81,"l":79.41,"c":79.54,"v":52800},{"d":"2018-03-22","o":80.6,"h":81.37,"l":79.34,"c":79.71,"v":114600},{"d":"2018-03-23","o":79.52,"h":80.4,"l":79.02,"c":79.72,"v":82500},{"d":"2018-03-26","o":80.94,"h":81.12,"l":78.42,"c":79.42,"v":52100},{"d":"2018-03-27","o":79.23,"h":80.19,"l":77.41,"c":77.63,"v":207000},{"d":"2018-03-28","o":78,"h":79.48,"l":76.42,"c":79.12,"v":187500},{"d":"2018-03-29","o":78.98,"h":81.36,"l":78.98,"c":80.44,"v":139900},{"d":"2018-04-02","o":80.6,"h":83.97,"l":76.69,"c":77.3,"v":160300},{"d":"2018-04-03","o":77.3,"h":77.68,"l":75.82,"c":76.88,"v":126500},{"d":"2018-04-04","o":73,"h":77.43,"l":72.72,"c":77.19,"v":122100},{"d":"2018-04-05","o":76.17,"h":76.96,"l":74.55,"c":75.94,"v":55100},{"d":"2018-04-06","o":75.11,"h":75.69,"l":73.4,"c":74.84,"v":126800},{"d":"2018-04-09","o":76.92,"h":83.72,"l":76.71,"c":79.88,"v":151700},{"d":"2018-04-10","o":79.75,"h":80.62,"l":79.01,"c":80.32,"v":127500},{"d":"2018-04-11","o":79.6,"h":81.32,"l":79.6,"c":81.12,"v":81300},{"d":"2018-04-12","o":83.23,"h":86.83,"l":82.79,"c":85.84,"v":133100},{"d":"2018-04-13","o":84.25,"h":86,"l":82.18,"c":84.76,"v":86700},{"d":"2018-04-16","o":84.42,"h":86,"l":84.19,"c":85.05,"v":45100},{"d":"2018-04-17","o":84.9,"h":88,"l":84.1,"c":85.39,"v":138300},{"d":"2018-04-18","o":86.32,"h":88.76,"l":85.57,"c":88.07,"v":95700},{"d":"2018-04-19","o":88.19,"h":90.2,"l":87.54,"c":89.16,"v":53400},{"d":"2018-04-20","o":88,"h":89.66,"l":87.93,"c":88.9,"v":173000},{"d":"2018-04-23","o":89.82,"h":89.82,"l":87.06,"c":87.74,"v":111200},{"d":"2018-04-24","o":87.75,"h":87.88,"l":86.38,"c":86.7,"v":262200},{"d":"2018-04-25","o":85.38,"h":87.28,"l":85.38,"c":86.3,"v":60600},{"d":"2018-04-26","o":86.8,"h":88.69,"l":86.8,"c":87.3,"v":171100},{"d":"2018-04-27","o":87.15,"h":88.74,"l":85.64,"c":87,"v":73300},{"d":"2018-04-30","o":87.54,"h":88.45,"l":87.24,"c":87.62,"v":103600},{"d":"2018-05-01","o":88,"h":88.43,"l":87.32,"c":87.79,"v":111600},{"d":"2018-05-02","o":88.67,"h":89.31,"l":85.5,"c":86.14,"v":94200},{"d":"2018-05-03","o":86.4,"h":87.84,"l":85.74,"c":87.21,"v":41500},{"d":"2018-05-04","o":85.53,"h":89.1,"l":85.14,"c":88.2,"v":93500},{"d":"2018-05-07","o":87.45,"h":88.01,"l":86.76,"c":87.01,"v":43800},{"d":"2018-05-08","o":85.91,"h":88.85,"l":85.91,"c":88.01,"v":111400},{"d":"2018-05-09","o":87.12,"h":89.11,"l":86.9,"c":87.99,"v":348900},{"d":"2018-05-10","o":89.45,"h":99.99,"l":89.15,"c":90.33,"v":147100},{"d":"2018-05-11","o":89.97,"h":91.39,"l":89.82,"c":91.01,"v":72000},{"d":"2018-05-14","o":89.74,"h":92.17,"l":89.74,"c":91.1,"v":164100},{"d":"2018-05-15","o":91.39,"h":94.3,"l":90.93,"c":93.43,"v":100100},{"d":"2018-05-16","o":91.09,"h":93.49,"l":89.92,"c":93.02,"v":139900},{"d":"2018-05-17","o":94.25,"h":95.74,"l":93.93,"c":94.49,"v":76700},{"d":"2018-05-18","o":94.66,"h":95.67,"l":93.17,"c":94.53,"v":143600},{"d":"2018-05-21","o":98.08,"h":98.41,"l":95.26,"c":96,"v":110600},{"d":"2018-05-22","o":95.38,"h":95.57,"l":93.99,"c":94.66,"v":148500},{"d":"2018-05-23","o":94,"h":96.47,"l":93.94,"c":94.63,"v":84000},{"d":"2018-05-24","o":94.33,"h":97.99,"l":94.28,"c":97.79,"v":81500},{"d":"2018-05-25","o":97,"h":98.39,"l":96.16,"c":96.31,"v":58200},{"d":"2018-05-29","o":94.23,"h":94.75,"l":92.59,"c":92.73,"v":77200},{"d":"2018-05-30","o":95.03,"h":96.43,"l":94.79,"c":95.77,"v":68600},{"d":"2018-05-31","o":95.81,"h":97.76,"l":95.37,"c":95.5,"v":47100},{"d":"2018-06-01","o":95.6,"h":96.49,"l":93.91,"c":95.18,"v":39700},{"d":"2018-06-04","o":97.07,"h":97.73,"l":93.98,"c":94.9,"v":62300},{"d":"2018-06-05","o":96.81,"h":97.61,"l":95.68,"c":96.98,"v":53700},{"d":"2018-06-06","o":101.03,"h":101.25,"l":96.01,"c":96.29,"v":94600},{"d":"2018-06-07","o":99.87,"h":100.62,"l":97.04,"c":98.18,"v":127200},{"d":"2018-06-08","o":99.68,"h":101.46,"l":99.04,"c":99.64,"v":87700},{"d":"2018-06-11","o":103,"h":103,"l":98.9,"c":99.36,"v":102300},{"d":"2018-06-12","o":101.15,"h":101.73,"l":99.01,"c":100.16,"v":108300},{"d":"2018-06-13","o":100.21,"h":100.71,"l":97.3,"c":98.3,"v":94300},{"d":"2018-06-14","o":96,"h":98.28,"l":93.28,"c":95.4,"v":220600},{"d":"2018-06-15","o":93.3,"h":93.97,"l":91.7,"c":92.2,"v":131200},{"d":"2018-06-18","o":92.32,"h":92.43,"l":91.21,"c":91.48,"v":61600},{"d":"2018-06-19","o":92.5,"h":93.88,"l":90.88,"c":93.12,"v":90000},{"d":"2018-06-20","o":92.26,"h":92.68,"l":90.01,"c":90.42,"v":251300},{"d":"2018-06-21","o":90.67,"h":91.07,"l":89.5,"c":89.86,"v":100300},{"d":"2018-06-22","o":89.9,"h":89.9,"l":87.6,"c":88,"v":62800},{"d":"2018-06-25","o":88.13,"h":88.13,"l":84.48,"c":84.89,"v":110300},{"d":"2018-06-26","o":85,"h":88.9,"l":84.61,"c":87.73,"v":91900},{"d":"2018-06-27","o":85.84,"h":87.88,"l":85.39,"c":85.68,"v":77900},{"d":"2018-06-28","o":84.1,"h":84.75,"l":82.4,"c":83.97,"v":130400},{"d":"2018-06-29","o":85.39,"h":85.48,"l":82.77,"c":82.86,"v":148600},{"d":"2018-07-02","o":82.97,"h":84.83,"l":82.62,"c":83.92,"v":101200},{"d":"2018-07-03","o":84.77,"h":86.14,"l":84.03,"c":86,"v":40800},{"d":"2018-07-05","o":85.71,"h":86.04,"l":84.52,"c":85.69,"v":86600},{"d":"2018-07-06","o":85.87,"h":87.01,"l":84.72,"c":86,"v":105100},{"d":"2018-07-09","o":86.89,"h":86.91,"l":84.73,"c":86.83,"v":95900},{"d":"2018-07-10","o":85.72,"h":88.13,"l":85.64,"c":87.37,"v":84500},{"d":"2018-07-11","o":85.35,"h":87.31,"l":84.71,"c":86.65,"v":86000},{"d":"2018-07-12","o":87.43,"h":89.5,"l":87.43,"c":88.75,"v":92400},{"d":"2018-07-13","o":87.67,"h":88.92,"l":87.38,"c":88.92,"v":57800},{"d":"2018-07-16","o":89.03,"h":90.81,"l":87.9,"c":90.7,"v":90500},{"d":"2018-07-17","o":90.79,"h":94.47,"l":90.78,"c":93.43,"v":105100},{"d":"2018-07-18","o":92.2,"h":92.61,"l":91.1,"c":92.58,"v":111300},{"d":"2018-07-19","o":90.18,"h":93.39,"l":90.01,"c":93.04,"v":113000},{"d":"2018-07-20","o":92.89,"h":96.22,"l":92.87,"c":96.21,"v":103900},{"d":"2018-07-23","o":95.5,"h":97.7,"l":95.49,"c":96.63,"v":131300},{"d":"2018-07-24","o":97.18,"h":97.22,"l":93.18,"c":93.49,"v":157700},{"d":"2018-07-25","o":95.16,"h":95.65,"l":94.38,"c":94.44,"v":90200},{"d":"2018-07-26","o":94.95,"h":94.95,"l":90,"c":90.91,"v":168300},{"d":"2018-07-27","o":92.88,"h":92.88,"l":90.4,"c":91.57,"v":123900},{"d":"2018-07-30","o":92.01,"h":92.06,"l":90.79,"c":91.26,"v":81000},{"d":"2018-07-31","o":90.69,"h":92,"l":90.5,"c":90.75,"v":94600},{"d":"2018-08-01","o":89.75,"h":93.05,"l":89.53,"c":92.13,"v":126700},{"d":"2018-08-02","o":92.81,"h":96.6,"l":90.44,"c":91.93,"v":72400},{"d":"2018-08-03","o":93.24,"h":93.24,"l":90.16,"c":91.03,"v":93000},{"d":"2018-08-06","o":89.4,"h":91.02,"l":89.4,"c":90.18,"v":37500},{"d":"2018-08-07","o":90.18,"h":91.47,"l":90.18,"c":91.28,"v":46600},{"d":"2018-08-08","o":91.38,"h":91.59,"l":89.57,"c":90.06,"v":53300},{"d":"2018-08-09","o":90.93,"h":92.33,"l":90.3,"c":91.71,"v":98700},{"d":"2018-08-10","o":90.75,"h":91.53,"l":89.14,"c":89.75,"v":114400},{"d":"2018-08-13","o":90.09,"h":90.12,"l":86.4,"c":87.26,"v":104900},{"d":"2018-08-14","o":87.86,"h":87.86,"l":86.05,"c":87.48,"v":88300},{"d":"2018-08-15","o":86.71,"h":86.71,"l":84.75,"c":85.44,"v":97300},{"d":"2018-08-16","o":85.95,"h":85.95,"l":82.7,"c":83.65,"v":88600},{"d":"2018-08-17","o":83.76,"h":85,"l":82.97,"c":84.94,"v":102300},{"d":"2018-08-20","o":85.38,"h":85.79,"l":84.62,"c":85.56,"v":43700},{"d":"2018-08-21","o":85.9,"h":87.93,"l":85.64,"c":87.55,"v":37800},{"d":"2018-08-22","o":91.22,"h":92.62,"l":89.34,"c":91.87,"v":166700},{"d":"2018-08-23","o":90.9,"h":92.51,"l":90.6,"c":92.13,"v":76500},{"d":"2018-08-24","o":92.47,"h":93.03,"l":90.86,"c":91.73,"v":76900},{"d":"2018-08-27","o":91.96,"h":92.7,"l":91.39,"c":91.47,"v":76700},{"d":"2018-08-28","o":92.69,"h":93.88,"l":91.25,"c":91.71,"v":75400},{"d":"2018-08-29","o":92.35,"h":93.27,"l":90.25,"c":92.07,"v":79900},{"d":"2018-08-30","o":92.1,"h":93.74,"l":91.81,"c":93.66,"v":28200},{"d":"2018-08-31","o":92.9,"h":94.15,"l":92.41,"c":93.83,"v":64500},{"d":"2018-09-04","o":93.8,"h":95.9,"l":92.59,"c":95.89,"v":74700},{"d":"2018-09-05","o":95,"h":95.29,"l":91.93,"c":93.71,"v":187000},{"d":"2018-09-06","o":92.41,"h":93.46,"l":89.48,"c":89.8,"v":125300},{"d":"2018-09-07","o":89.55,"h":90.9,"l":89,"c":89.74,"v":93700},{"d":"2018-09-10","o":88.94,"h":88.94,"l":87.05,"c":88.29,"v":51700},{"d":"2018-09-11","o":86.81,"h":88.83,"l":86.54,"c":88.27,"v":114700},{"d":"2018-09-12","o":89.17,"h":89.86,"l":88.69,"c":89.1,"v":99000},{"d":"2018-09-13","o":90.87,"h":91.02,"l":88.91,"c":89.4,"v":58400},{"d":"2018-09-14","o":94.47,"h":96.44,"l":92.48,"c":93.78,"v":128300},{"d":"2018-09-17","o":98.65,"h":99.04,"l":89.62,"c":93.77,"v":951100},{"d":"2018-09-18","o":92.09,"h":93.48,"l":86.97,"c":87.3,"v":391000},{"d":"2018-09-19","o":84.75,"h":85.47,"l":78.57,"c":79.98,"v":2386900},{"d":"2018-09-20","o":81.12,"h":82.5,"l":77.46,"c":80.2,"v":1223700},{"d":"2018-09-21","o":78.42,"h":80,"l":77.19,"c":77.96,"v":614800},{"d":"2018-09-24","o":77.08,"h":78.77,"l":76.8,"c":77.88,"v":267800},{"d":"2018-09-25","o":81.17,"h":81.18,"l":78.53,"c":79.56,"v":480600},{"d":"2018-09-26","o":78.72,"h":80.85,"l":74.27,"c":75.5,"v":527200},{"d":"2018-09-27","o":75.68,"h":76.87,"l":74.16,"c":76.2,"v":344800},{"d":"2018-09-28","o":76.32,"h":76.32,"l":75.2,"c":75.84,"v":208800},{"d":"2018-10-01","o":77.8,"h":77.8,"l":74.66,"c":74.89,"v":260600},{"d":"2018-10-02","o":74.9,"h":75.43,"l":73.51,"c":74.55,"v":273400},{"d":"2018-10-03","o":74.65,"h":74.91,"l":73.84,"c":74.11,"v":124400},{"d":"2018-10-04","o":74.18,"h":74.21,"l":71.13,"c":72.52,"v":258300},{"d":"2018-10-05","o":72.81,"h":74.96,"l":71.5,"c":72.7,"v":192800},{"d":"2018-10-08","o":72.02,"h":72.25,"l":69.03,"c":70.76,"v":241000},{"d":"2018-10-09","o":71.2,"h":72.6,"l":68.69,"c":69.13,"v":223300},{"d":"2018-10-10","o":67.85,"h":67.97,"l":63.81,"c":63.81,"v":287500},{"d":"2018-10-11","o":65.42,"h":73.04,"l":65.22,"c":73.01,"v":951700},{"d":"2018-10-12","o":73.76,"h":74.89,"l":70.48,"c":72.69,"v":444100},{"d":"2018-10-15","o":74.69,"h":74.76,"l":72.14,"c":74.05,"v":190400},{"d":"2018-10-16","o":74.88,"h":78.38,"l":74.48,"c":78.31,"v":159300},{"d":"2018-10-17","o":78.33,"h":78.61,"l":76.35,"c":78.26,"v":87400},{"d":"2018-10-18","o":82.2,"h":85.55,"l":81.96,"c":83.77,"v":507800},{"d":"2018-10-19","o":83.61,"h":84.42,"l":80.45,"c":81.4,"v":172000},{"d":"2018-10-22","o":81.44,"h":84.64,"l":80.42,"c":83.16,"v":126900},{"d":"2018-10-23","o":81.25,"h":82.76,"l":79.34,"c":82.59,"v":215600},{"d":"2018-10-24","o":82.25,"h":82.4,"l":77.37,"c":77.85,"v":107300},{"d":"2018-10-25","o":76.64,"h":77.48,"l":74,"c":74.86,"v":226200},{"d":"2018-10-26","o":72.66,"h":74.18,"l":71.48,"c":73.95,"v":124200},{"d":"2018-10-29","o":76.22,"h":76.5,"l":73.35,"c":74.17,"v":89200},{"d":"2018-10-30","o":73.34,"h":75.99,"l":73.34,"c":74.85,"v":90700},{"d":"2018-10-31","o":76.75,"h":82.03,"l":76.32,"c":80.01,"v":102600},{"d":"2018-11-01","o":87.05,"h":98.3,"l":86.45,"c":96.05,"v":978300},{"d":"2018-11-02","o":95.69,"h":96.48,"l":94.07,"c":96.2,"v":353300},{"d":"2018-11-05","o":95.44,"h":98.18,"l":94.2,"c":97.91,"v":166700},{"d":"2018-11-06","o":96.7,"h":103.02,"l":96.3,"c":100.5,"v":291600},{"d":"2018-11-07","o":101.56,"h":102.65,"l":98.77,"c":99.9,"v":252500},{"d":"2018-11-08","o":99.23,"h":100.12,"l":98.81,"c":99.49,"v":79200},{"d":"2018-11-09","o":97.74,"h":98.14,"l":95.4,"c":97.32,"v":105500},{"d":"2018-11-12","o":95.11,"h":95.11,"l":91.66,"c":92.66,"v":178700},{"d":"2018-11-13","o":94.4,"h":95.9,"l":91.78,"c":92.44,"v":227900},{"d":"2018-11-14","o":96.77,"h":96.78,"l":92.02,"c":92.41,"v":320900},{"d":"2018-11-15","o":93.19,"h":93.35,"l":91.08,"c":91.83,"v":259200},{"d":"2018-11-16","o":92.39,"h":94.1,"l":91.52,"c":93.23,"v":452300},{"d":"2018-11-19","o":93.86,"h":94.31,"l":86.78,"c":87.45,"v":180500},{"d":"2018-11-20","o":83.89,"h":86.78,"l":82.93,"c":85.27,"v":277400},{"d":"2018-11-21","o":88.38,"h":90.25,"l":87.66,"c":89.94,"v":158000},{"d":"2018-11-23","o":89.56,"h":92.15,"l":89.5,"c":91.23,"v":48400},{"d":"2018-11-26","o":94.09,"h":95.46,"l":92.68,"c":95.04,"v":241500},{"d":"2018-11-27","o":95.79,"h":96.34,"l":92.13,"c":92.8,"v":262200},{"d":"2018-11-28","o":95.13,"h":95.3,"l":92.8,"c":94.06,"v":326300},{"d":"2018-11-29","o":95.38,"h":96.03,"l":92.6,"c":95.5,"v":204200},{"d":"2018-11-30","o":96.47,"h":97.19,"l":94.72,"c":96.77,"v":408900},{"d":"2018-12-03","o":105.38,"h":111.43,"l":105.16,"c":109.82,"v":1036300},{"d":"2018-12-04","o":107.78,"h":110.18,"l":105.29,"c":105.71,"v":421600},{"d":"2018-12-06","o":102.79,"h":104.52,"l":101.83,"c":103.6,"v":421400},{"d":"2018-12-07","o":103.2,"h":103.38,"l":98.79,"c":101.61,"v":160100},{"d":"2018-12-10","o":101.23,"h":102.18,"l":99.37,"c":100.04,"v":138300},{"d":"2018-12-11","o":101.28,"h":101.64,"l":98.53,"c":100,"v":83600},{"d":"2018-12-12","o":101.47,"h":103.56,"l":100.72,"c":102.11,"v":125200},{"d":"2018-12-13","o":103.19,"h":103.75,"l":102.23,"c":103.29,"v":92100},{"d":"2018-12-14","o":101.33,"h":102.89,"l":100.42,"c":101.96,"v":131200},{"d":"2018-12-17","o":101.98,"h":104.67,"l":100,"c":101.87,"v":292100},{"d":"2018-12-18","o":102.5,"h":102.5,"l":98.4,"c":101.06,"v":285000},{"d":"2018-12-19","o":99.56,"h":101.61,"l":94.3,"c":95.55,"v":167200},{"d":"2018-12-20","o":96.22,"h":96.31,"l":91.49,"c":92.96,"v":258300},{"d":"2018-12-21","o":94.48,"h":94.5,"l":90.45,"c":90.98,"v":541900},{"d":"2018-12-24","o":89.76,"h":92.17,"l":88.05,"c":90,"v":51400},{"d":"2018-12-26","o":91.17,"h":94.89,"l":88.26,"c":94.84,"v":241400},{"d":"2018-12-27","o":92.12,"h":96.22,"l":91.76,"c":95.93,"v":175700},{"d":"2018-12-28","o":95.96,"h":99.21,"l":95.01,"c":97.03,"v":136600},{"d":"2018-12-31","o":97.91,"h":100.81,"l":95.28,"c":96.07,"v":135500},{"d":"2019-01-02","o":97.6,"h":99.24,"l":96.15,"c":98.85,"v":292100},{"d":"2019-01-03","o":98.47,"h":103.15,"l":98.47,"c":100.97,"v":275900},{"d":"2019-01-04","o":106,"h":107.48,"l":104.82,"c":106,"v":269700},{"d":"2019-01-07","o":111.09,"h":112.74,"l":108.53,"c":109.55,"v":224200},{"d":"2019-01-08","o":113.74,"h":114.84,"l":111.03,"c":112.66,"v":303100},{"d":"2019-01-09","o":113.13,"h":113.49,"l":111.75,"c":112.32,"v":116100},{"d":"2019-01-10","o":110.8,"h":111.69,"l":108.84,"c":109.63,"v":226200},{"d":"2019-01-11","o":109,"h":109.9,"l":107.22,"c":109.11,"v":182000},{"d":"2019-01-14","o":105.51,"h":106.35,"l":103.42,"c":103.47,"v":181300},{"d":"2019-01-15","o":103.39,"h":104.8,"l":103.21,"c":103.94,"v":372600},{"d":"2019-01-16","o":103.11,"h":103.83,"l":100.84,"c":102.2,"v":111500},{"d":"2019-01-17","o":100.42,"h":104,"l":100.2,"c":103.09,"v":137300},{"d":"2019-01-18","o":102.06,"h":103.4,"l":101.77,"c":102.04,"v":179100},{"d":"2019-01-22","o":104.61,"h":107.43,"l":103.76,"c":106.6,"v":269600},{"d":"2019-01-23","o":105.16,"h":105.81,"l":103.2,"c":104.1,"v":155800},{"d":"2019-01-24","o":104.67,"h":105.46,"l":103.77,"c":105.05,"v":191000},{"d":"2019-01-25","o":106.27,"h":107.03,"l":104.76,"c":105.75,"v":132400},{"d":"2019-01-28","o":105.98,"h":105.98,"l":103.86,"c":104.47,"v":160800},{"d":"2019-01-29","o":105.55,"h":105.6,"l":102.6,"c":103.42,"v":160100},{"d":"2019-01-30","o":103.51,"h":104.02,"l":101.53,"c":103.5,"v":129200},{"d":"2019-01-31","o":104.11,"h":106.85,"l":104.08,"c":106.11,"v":232600},{"d":"2019-02-01","o":106.6,"h":109.28,"l":106.32,"c":108.44,"v":197100},{"d":"2019-02-04","o":111.74,"h":112.74,"l":110.11,"c":111.32,"v":293000},{"d":"2019-02-05","o":111,"h":112.08,"l":110.04,"c":111.58,"v":209000},{"d":"2019-02-06","o":111.32,"h":111.94,"l":110.34,"c":111.2,"v":164700},{"d":"2019-02-07","o":109.99,"h":110.95,"l":109.42,"c":110.74,"v":206000},{"d":"2019-02-08","o":109.34,"h":110.5,"l":108.41,"c":108.95,"v":136700},{"d":"2019-02-11","o":109.48,"h":109.72,"l":107.75,"c":109,"v":104800},{"d":"2019-02-12","o":110.07,"h":113.18,"l":110.04,"c":113.03,"v":101400},{"d":"2019-02-13","o":114.75,"h":116.27,"l":112.77,"c":113.96,"v":106700},{"d":"2019-02-14","o":115.67,"h":117,"l":115.59,"c":116.84,"v":94900},{"d":"2019-02-15","o":117.54,"h":126.84,"l":117.13,"c":126.74,"v":359900},{"d":"2019-02-19","o":126.12,"h":128.65,"l":125.52,"c":125.94,"v":405500},{"d":"2019-02-20","o":125.93,"h":126.5,"l":123.52,"c":125.38,"v":104100},{"d":"2019-02-21","o":124.77,"h":124.77,"l":121.62,"c":122.25,"v":133000},{"d":"2019-02-22","o":124.58,"h":126.94,"l":123.56,"c":126.93,"v":232100},{"d":"2019-02-25","o":125.63,"h":130,"l":125.62,"c":129.85,"v":215800},{"d":"2019-02-26","o":130,"h":131.36,"l":129.71,"c":131.05,"v":117400},{"d":"2019-02-27","o":130.59,"h":135.46,"l":130.26,"c":134.08,"v":264000},{"d":"2019-02-28","o":131.85,"h":133.8,"l":130.09,"c":133.29,"v":253700},{"d":"2019-03-01","o":132.03,"h":135.58,"l":131.06,"c":134.59,"v":174200},{"d":"2019-03-04","o":132.93,"h":134.26,"l":132,"c":132.46,"v":143300},{"d":"2019-03-05","o":131.55,"h":132.98,"l":130.74,"c":131,"v":80900},{"d":"2019-03-06","o":130.53,"h":130.53,"l":123.86,"c":126.29,"v":280600},{"d":"2019-03-07","o":123.68,"h":124.87,"l":122.4,"c":123.39,"v":235300},{"d":"2019-03-08","o":121.03,"h":123.43,"l":119.95,"c":122.73,"v":260200},{"d":"2019-03-11","o":123.56,"h":124.97,"l":122.74,"c":124.7,"v":105500},{"d":"2019-03-12","o":124.69,"h":127.1,"l":124.51,"c":125.03,"v":104300},{"d":"2019-03-13","o":125.54,"h":126.68,"l":124.89,"c":125.53,"v":54100},{"d":"2019-03-14","o":126.91,"h":130.14,"l":126.91,"c":129.8,"v":142300},{"d":"2019-03-15","o":129.9,"h":133.21,"l":129.66,"c":132.27,"v":150900},{"d":"2019-03-18","o":133.46,"h":133.86,"l":132.01,"c":133.8,"v":138400},{"d":"2019-03-19","o":132.93,"h":133.04,"l":131.33,"c":131.95,"v":79700},{"d":"2019-03-20","o":132.25,"h":133.04,"l":129.2,"c":131.98,"v":152000},{"d":"2019-03-21","o":130.73,"h":132.07,"l":130.24,"c":132,"v":100600},{"d":"2019-03-22","o":131.23,"h":131.8,"l":122.9,"c":125.54,"v":215500},{"d":"2019-03-25","o":126,"h":126.24,"l":123.6,"c":123.81,"v":156000},{"d":"2019-03-26","o":128.89,"h":129.75,"l":125.64,"c":127.19,"v":154900},{"d":"2019-03-27","o":127.25,"h":127.89,"l":123.67,"c":124.46,"v":188700},{"d":"2019-03-28","o":124.44,"h":124.92,"l":123.66,"c":124.53,"v":157800},{"d":"2019-03-29","o":124.68,"h":125.23,"l":123.34,"c":124.84,"v":131100},{"d":"2019-04-01","o":126.15,"h":127.51,"l":125.27,"c":127.06,"v":129300},{"d":"2019-04-02","o":126.16,"h":129.72,"l":126.14,"c":128.91,"v":156200},{"d":"2019-04-03","o":128.29,"h":128.94,"l":126.5,"c":127.2,"v":223700},{"d":"2019-04-04","o":125.68,"h":128.88,"l":125.44,"c":127.47,"v":130800},{"d":"2019-04-05","o":130.19,"h":134.52,"l":130.19,"c":132.7,"v":140500},{"d":"2019-04-08","o":132.6,"h":132.6,"l":128.39,"c":130.05,"v":97100},{"d":"2019-04-09","o":129.15,"h":129.9,"l":126.32,"c":127.05,"v":138300},{"d":"2019-04-10","o":127.17,"h":128.22,"l":126.36,"c":127.51,"v":108800},{"d":"2019-04-11","o":127.4,"h":127.4,"l":125,"c":126.41,"v":118500},{"d":"2019-04-12","o":125.83,"h":128.24,"l":125.49,"c":127.17,"v":125600},{"d":"2019-04-15","o":126.43,"h":128.2,"l":125.91,"c":127.38,"v":164200},{"d":"2019-04-16","o":124.84,"h":125.22,"l":122.29,"c":122.62,"v":142300},{"d":"2019-04-17","o":121.84,"h":122.07,"l":112.16,"c":115,"v":301700},{"d":"2019-04-18","o":120.11,"h":120.43,"l":115.58,"c":118.3,"v":287200},{"d":"2019-04-22","o":117.18,"h":120.2,"l":117.18,"c":118.55,"v":187500},{"d":"2019-04-23","o":118.19,"h":121.5,"l":118.06,"c":121,"v":291000},{"d":"2019-04-24","o":119.79,"h":121.18,"l":119.01,"c":119.7,"v":128300},{"d":"2019-04-25","o":120.16,"h":121.92,"l":120.07,"c":120.42,"v":120300},{"d":"2019-04-26","o":121.02,"h":124.27,"l":120.98,"c":123.88,"v":121400},{"d":"2019-04-29","o":124.22,"h":127.64,"l":124.14,"c":126.71,"v":86600},{"d":"2019-04-30","o":127.38,"h":128.4,"l":126.7,"c":128.07,"v":223700},{"d":"2019-05-01","o":128.21,"h":128.34,"l":122.86,"c":123.54,"v":109800},{"d":"2019-05-02","o":122.75,"h":123.71,"l":121.39,"c":123.15,"v":116600},{"d":"2019-05-03","o":125.38,"h":126.96,"l":124.44,"c":126.89,"v":130800},{"d":"2019-05-06","o":123.39,"h":127.69,"l":123.39,"c":127,"v":126000},{"d":"2019-05-07","o":128.08,"h":128.24,"l":123.15,"c":124,"v":102200},{"d":"2019-05-08","o":125.39,"h":127.67,"l":124.13,"c":124.3,"v":174600},{"d":"2019-05-09","o":122.08,"h":123.51,"l":118.49,"c":120,"v":167100},{"d":"2019-05-10","o":119.11,"h":120.54,"l":118.19,"c":118.2,"v":213300},{"d":"2019-05-13","o":115.14,"h":116.65,"l":113.82,"c":116.37,"v":193700},{"d":"2019-05-14","o":117,"h":121.15,"l":116.99,"c":120.76,"v":185100},{"d":"2019-05-15","o":120.04,"h":126.8,"l":120.04,"c":126,"v":126900},{"d":"2019-05-16","o":125.62,"h":130.37,"l":125.42,"c":130.36,"v":183500},{"d":"2019-05-17","o":128,"h":130.18,"l":127.7,"c":128.63,"v":92400},{"d":"2019-05-20","o":126.03,"h":127.5,"l":125.6,"c":127.09,"v":95000},{"d":"2019-05-21","o":129.24,"h":134,"l":128.86,"c":133.8,"v":151800},{"d":"2019-05-22","o":134.21,"h":135,"l":125.14,"c":127.52,"v":223000},{"d":"2019-05-23","o":127.66,"h":132.5,"l":127.14,"c":132.07,"v":288500},{"d":"2019-05-24","o":132.97,"h":137.5,"l":132.81,"c":137.38,"v":538000},{"d":"2019-05-28","o":134.65,"h":135.12,"l":131.03,"c":132.02,"v":302300},{"d":"2019-05-29","o":128.94,"h":129.87,"l":126.75,"c":127.72,"v":169900},{"d":"2019-05-30","o":126.73,"h":129.26,"l":125.52,"c":128.06,"v":217500},{"d":"2019-05-31","o":123.52,"h":124.32,"l":122.52,"c":123.63,"v":212700},{"d":"2019-06-03","o":123.03,"h":126.75,"l":121.79,"c":124.87,"v":187300},{"d":"2019-06-04","o":124.13,"h":125.46,"l":121.6,"c":124.39,"v":206000},{"d":"2019-06-05","o":125.17,"h":125.17,"l":120.02,"c":122.09,"v":156500},{"d":"2019-06-06","o":122.59,"h":122.97,"l":119.77,"c":121.43,"v":201400},{"d":"2019-06-07","o":122.54,"h":123.81,"l":118.76,"c":120.26,"v":153600},{"d":"2019-06-10","o":120.62,"h":120.94,"l":118.32,"c":120.29,"v":138800},{"d":"2019-06-11","o":121.64,"h":122.16,"l":119.45,"c":119.78,"v":105900},{"d":"2019-06-12","o":121.21,"h":123.25,"l":120.41,"c":122.84,"v":95700},{"d":"2019-06-13","o":123.66,"h":126.1,"l":122.37,"c":125.94,"v":173900},{"d":"2019-06-14","o":122.57,"h":124.52,"l":121.57,"c":124.51,"v":195000},{"d":"2019-06-17","o":123.44,"h":127.03,"l":123.44,"c":125.93,"v":273400},{"d":"2019-06-18","o":127.71,"h":133.9,"l":127.69,"c":133.79,"v":180200},{"d":"2019-06-19","o":134.32,"h":137.46,"l":133.7,"c":137.25,"v":226500},{"d":"2019-06-20","o":136.92,"h":140,"l":136.92,"c":137.83,"v":330000},{"d":"2019-06-21","o":136.85,"h":140.15,"l":136.24,"c":140.15,"v":195200},{"d":"2019-06-24","o":141.94,"h":142.32,"l":139.61,"c":139.69,"v":185600},{"d":"2019-06-25","o":139.1,"h":140.97,"l":138.13,"c":139.26,"v":120000},{"d":"2019-06-26","o":138.51,"h":139.48,"l":134.87,"c":135.07,"v":138800},{"d":"2019-06-27","o":134.42,"h":137.94,"l":134.42,"c":137.71,"v":72500},{"d":"2019-06-28","o":141.04,"h":141.73,"l":139.42,"c":141.58,"v":167700},{"d":"2019-07-01","o":141.98,"h":143.56,"l":141.79,"c":142.84,"v":224200},{"d":"2019-07-02","o":140.92,"h":143.52,"l":139.27,"c":143.19,"v":134800},{"d":"2019-07-03","o":143.34,"h":144.34,"l":143.08,"c":143.36,"v":57300},{"d":"2019-07-05","o":142.39,"h":142.85,"l":140.01,"c":140.42,"v":76400},{"d":"2019-07-08","o":141.14,"h":141.14,"l":137.76,"c":138.02,"v":178700},{"d":"2019-07-09","o":138.14,"h":139.04,"l":137.04,"c":137.86,"v":109500},{"d":"2019-07-10","o":140.9,"h":141.08,"l":138.5,"c":138.63,"v":77700},{"d":"2019-07-11","o":139.71,"h":139.82,"l":137.2,"c":138.79,"v":74600},{"d":"2019-07-12","o":137.96,"h":139.8,"l":137.1,"c":139.24,"v":171100},{"d":"2019-07-15","o":142.32,"h":144.25,"l":141.88,"c":143.48,"v":73200},{"d":"2019-07-16","o":147.17,"h":148.5,"l":145.66,"c":146.69,"v":100400},{"d":"2019-07-17","o":146.8,"h":149.47,"l":146.72,"c":148.78,"v":102000},{"d":"2019-07-18","o":148.74,"h":150.92,"l":148.57,"c":150.51,"v":117300},{"d":"2019-07-19","o":150.2,"h":150.41,"l":146.71,"c":148.02,"v":94500},{"d":"2019-07-22","o":149.92,"h":150.54,"l":148.86,"c":148.86,"v":58100},{"d":"2019-07-23","o":146.9,"h":147.48,"l":145.59,"c":145.94,"v":81500},{"d":"2019-07-24","o":143.28,"h":145.05,"l":142.36,"c":143.1,"v":217300},{"d":"2019-07-25","o":143.12,"h":143.32,"l":140.26,"c":140.26,"v":159500},{"d":"2019-07-26","o":141.5,"h":142.59,"l":140.25,"c":142.5,"v":111400},{"d":"2019-07-29","o":144.2,"h":145.84,"l":142.24,"c":145.59,"v":160600},{"d":"2019-07-30","o":140.77,"h":142.8,"l":139.69,"c":142.7,"v":143700},{"d":"2019-07-31","o":140.3,"h":143.11,"l":138.57,"c":140.46,"v":149800},{"d":"2019-08-01","o":146.69,"h":148.77,"l":143.65,"c":144.58,"v":197300},{"d":"2019-08-02","o":144.56,"h":144.93,"l":141.01,"c":142.61,"v":125400},{"d":"2019-08-05","o":137.84,"h":138.82,"l":131.41,"c":133,"v":203300},{"d":"2019-08-06","o":135.74,"h":137.17,"l":133.3,"c":134.32,"v":153000},{"d":"2019-08-07","o":136.91,"h":140.64,"l":135.96,"c":140.24,"v":187700},{"d":"2019-08-08","o":142.7,"h":143.28,"l":141.35,"c":142.36,"v":66900},{"d":"2019-08-09","o":143.9,"h":144.95,"l":141.41,"c":142.25,"v":99500},{"d":"2019-08-12","o":142.04,"h":142.99,"l":139.32,"c":139.77,"v":132700},{"d":"2019-08-13","o":139.84,"h":141.63,"l":136.99,"c":140.19,"v":134400},{"d":"2019-08-14","o":134.68,"h":135.48,"l":133.38,"c":133.91,"v":145400},{"d":"2019-08-15","o":133,"h":136.1,"l":132.62,"c":134.74,"v":59700},{"d":"2019-08-16","o":135.86,"h":137.09,"l":135.68,"c":136.12,"v":88600},{"d":"2019-08-19","o":140.17,"h":140.17,"l":136.43,"c":137.35,"v":108400},{"d":"2019-08-20","o":138.58,"h":139.43,"l":136.82,"c":137.13,"v":94300},{"d":"2019-08-21","o":139.32,"h":140,"l":138.09,"c":138.65,"v":60000},{"d":"2019-08-22","o":138.05,"h":138.05,"l":133.71,"c":136.34,"v":96600},{"d":"2019-08-23","o":135.22,"h":137.82,"l":133.77,"c":134.28,"v":82500},{"d":"2019-08-26","o":136.48,"h":136.79,"l":134.48,"c":135.41,"v":95500},{"d":"2019-08-27","o":135.14,"h":135.65,"l":133.2,"c":134.37,"v":109900},{"d":"2019-08-28","o":131.97,"h":134,"l":130.02,"c":131.91,"v":158300},{"d":"2019-08-29","o":132.61,"h":132.92,"l":130.85,"c":132.27,"v":80100},{"d":"2019-08-30","o":131.07,"h":131.69,"l":129.52,"c":131.45,"v":99300},{"d":"2019-09-03","o":130.52,"h":131.83,"l":127.19,"c":128.2,"v":218400},{"d":"2019-09-04","o":130.13,"h":131.02,"l":129.29,"c":130.65,"v":104000},{"d":"2019-09-05","o":131.26,"h":132.64,"l":130.49,"c":132.53,"v":134200},{"d":"2019-09-06","o":131.7,"h":132.34,"l":131,"c":131.25,"v":128800},{"d":"2019-09-09","o":129.49,"h":130.21,"l":128.02,"c":129,"v":314700},{"d":"2019-09-10","o":124.36,"h":124.89,"l":122.52,"c":122.89,"v":460500},{"d":"2019-09-11","o":122.02,"h":125.39,"l":121.52,"c":124.07,"v":397400},{"d":"2019-09-12","o":122.68,"h":125.53,"l":122.61,"c":125.21,"v":77200},{"d":"2019-09-13","o":124.3,"h":125.52,"l":124.18,"c":124.89,"v":107400},{"d":"2019-09-16","o":125.59,"h":128.5,"l":125.59,"c":128.42,"v":192100},{"d":"2019-09-17","o":128.02,"h":129.47,"l":128.02,"c":128.96,"v":103100},{"d":"2019-09-18","o":129.25,"h":129.39,"l":127.11,"c":128.3,"v":174100},{"d":"2019-09-19","o":127.59,"h":128.09,"l":125.77,"c":126.39,"v":99000},{"d":"2019-09-20","o":124.93,"h":125.8,"l":124.15,"c":125.37,"v":134500},{"d":"2019-09-23","o":124.49,"h":124.66,"l":122.6,"c":122.93,"v":66800},{"d":"2019-09-24","o":124.37,"h":124.48,"l":121,"c":121.12,"v":123700},{"d":"2019-09-25","o":120.26,"h":120.69,"l":116.55,"c":116.62,"v":162800},{"d":"2019-09-26","o":118.98,"h":119.27,"l":115.55,"c":116.16,"v":177500},{"d":"2019-09-27","o":116.63,"h":116.65,"l":112.56,"c":113.31,"v":142200},{"d":"2019-09-30","o":114.09,"h":114.33,"l":112.87,"c":113.96,"v":236600},{"d":"2019-10-01","o":112.99,"h":113.38,"l":108.13,"c":108.95,"v":304100},{"d":"2019-10-02","o":108.44,"h":113.58,"l":106.93,"c":113.42,"v":423800},{"d":"2019-10-03","o":112.33,"h":113.61,"l":111.09,"c":111.88,"v":219200},{"d":"2019-10-04","o":112.86,"h":113.46,"l":111.69,"c":112.67,"v":142700},{"d":"2019-10-07","o":112.33,"h":112.4,"l":110.78,"c":111.05,"v":143900},{"d":"2019-10-08","o":109.39,"h":109.91,"l":106.49,"c":106.59,"v":107400},{"d":"2019-10-09","o":109.09,"h":109.18,"l":107.69,"c":108.24,"v":92700},{"d":"2019-10-10","o":107.91,"h":110.49,"l":107.62,"c":110.3,"v":139300},{"d":"2019-10-11","o":111.22,"h":113.05,"l":110.7,"c":111.97,"v":170600},{"d":"2019-10-14","o":110.1,"h":112.93,"l":109.87,"c":111.59,"v":175900},{"d":"2019-10-15","o":111.48,"h":116.67,"l":111.35,"c":116.46,"v":191700},{"d":"2019-10-16","o":114.24,"h":115.85,"l":114.24,"c":114.97,"v":207300},{"d":"2019-10-17","o":117.09,"h":118.36,"l":116.87,"c":117.91,"v":76600},{"d":"2019-10-18","o":117.72,"h":117.85,"l":113.58,"c":115.25,"v":120000},{"d":"2019-10-21","o":113.58,"h":115.26,"l":112.84,"c":114.86,"v":97700},{"d":"2019-10-22","o":116.23,"h":118.22,"l":115.72,"c":117.72,"v":356700},{"d":"2019-10-23","o":117.85,"h":118.86,"l":112.16,"c":113.58,"v":244800},{"d":"2019-10-24","o":119.49,"h":121.81,"l":115.83,"c":116.5,"v":312000},{"d":"2019-10-25","o":113.55,"h":115.21,"l":113.45,"c":114,"v":132700},{"d":"2019-10-28","o":115.5,"h":116.85,"l":114.95,"c":115.33,"v":133100},{"d":"2019-10-29","o":116.58,"h":120.01,"l":115.9,"c":119.14,"v":118400},{"d":"2019-10-30","o":120.22,"h":121.34,"l":119.38,"c":121.03,"v":102900},{"d":"2019-10-31","o":121.52,"h":122.84,"l":120.26,"c":122.46,"v":113300},{"d":"2019-11-01","o":124.97,"h":126.37,"l":124.26,"c":125.73,"v":103900},{"d":"2019-11-04","o":128.78,"h":128.84,"l":125.88,"c":127.65,"v":148400},{"d":"2019-11-05","o":126.38,"h":128.54,"l":126.37,"c":128.35,"v":94400},{"d":"2019-11-06","o":128.34,"h":129.05,"l":125.89,"c":126.15,"v":164300},{"d":"2019-11-07","o":128,"h":130,"l":124.58,"c":125,"v":698400},{"d":"2019-11-08","o":126.12,"h":127.77,"l":124.71,"c":127.55,"v":307700},{"d":"2019-11-11","o":128.75,"h":129.93,"l":126.5,"c":127.09,"v":143200},{"d":"2019-11-12","o":127.56,"h":129.5,"l":126.87,"c":127.42,"v":124600},{"d":"2019-11-13","o":131.43,"h":136.75,"l":130.97,"c":136.59,"v":309700},{"d":"2019-11-14","o":135.97,"h":137.96,"l":135,"c":137.38,"v":175400},{"d":"2019-11-15","o":137.64,"h":139.55,"l":137.28,"c":139.37,"v":99800},{"d":"2019-11-18","o":139.27,"h":142.07,"l":138.9,"c":141.49,"v":82500},{"d":"2019-11-19","o":139.84,"h":146.77,"l":139.84,"c":146.63,"v":257000},{"d":"2019-11-20","o":145.77,"h":148.98,"l":139.22,"c":141.25,"v":433800},{"d":"2019-11-21","o":143.71,"h":145.02,"l":142.04,"c":143.31,"v":106200},{"d":"2019-11-22","o":143.49,"h":143.82,"l":140.43,"c":141.76,"v":106100},{"d":"2019-11-25","o":143.84,"h":146.87,"l":143.42,"c":146.56,"v":89900},{"d":"2019-11-26","o":146.28,"h":147.91,"l":145.5,"c":146.51,"v":136600},{"d":"2019-11-27","o":146.92,"h":147.99,"l":145.44,"c":145.66,"v":86500},{"d":"2019-11-29","o":148.62,"h":148.64,"l":147.71,"c":148.05,"v":88200},{"d":"2019-12-02","o":148.72,"h":149.63,"l":146.96,"c":147.72,"v":108900},{"d":"2019-12-03","o":148.01,"h":148.88,"l":146.04,"c":147.17,"v":144000},{"d":"2019-12-04","o":152.01,"h":152.01,"l":149.05,"c":150.99,"v":183900},{"d":"2019-12-05","o":151.35,"h":151.38,"l":149.22,"c":149.62,"v":106700},{"d":"2019-12-06","o":149.05,"h":149.38,"l":146.52,"c":147.42,"v":178600},{"d":"2019-12-09","o":150.02,"h":153.01,"l":150.02,"c":152.76,"v":193300},{"d":"2019-12-10","o":152.32,"h":156.22,"l":151.82,"c":155.52,"v":198600},{"d":"2019-12-11","o":158.04,"h":159,"l":155.62,"c":156.42,"v":167800},{"d":"2019-12-12","o":155.74,"h":156.6,"l":153.55,"c":155.94,"v":230600},{"d":"2019-12-13","o":158.41,"h":159.08,"l":156.49,"c":157.11,"v":177500},{"d":"2019-12-16","o":165,"h":166.88,"l":164.13,"c":164.21,"v":338300},{"d":"2019-12-17","o":167.62,"h":167.64,"l":159.93,"c":161.27,"v":220400},{"d":"2019-12-18","o":161.81,"h":162.11,"l":160.57,"c":160.9,"v":94700},{"d":"2019-12-19","o":164.5,"h":166.29,"l":163.36,"c":163.59,"v":217500},{"d":"2019-12-20","o":164.5,"h":165.22,"l":160.76,"c":162,"v":192400},{"d":"2019-12-23","o":162.25,"h":163.53,"l":161.03,"c":161.65,"v":103600},{"d":"2019-12-24","o":161.37,"h":162.9,"l":161.35,"c":161.82,"v":30100},{"d":"2019-12-26","o":161.41,"h":162.09,"l":160.04,"c":161.19,"v":95700},{"d":"2019-12-27","o":162.86,"h":162.86,"l":159.99,"c":160.8,"v":97900},{"d":"2019-12-30","o":162.43,"h":162.43,"l":160.52,"c":161.8,"v":97600},{"d":"2019-12-31","o":161.26,"h":161.48,"l":159.88,"c":160.52,"v":55800},{"d":"2020-01-02","o":160.3,"h":161.24,"l":158.74,"c":160.46,"v":122500},{"d":"2020-01-03","o":158.5,"h":160.4,"l":156.4,"c":158.58,"v":143600},{"d":"2020-01-06","o":157.27,"h":157.49,"l":155.7,"c":156.42,"v":167200},{"d":"2020-01-07","o":157.09,"h":157.27,"l":154.09,"c":155.26,"v":141000},{"d":"2020-01-08","o":155.28,"h":157.81,"l":155.04,"c":156.5,"v":107600},{"d":"2020-01-09","o":167.54,"h":169.5,"l":164.02,"c":165.23,"v":512200},{"d":"2020-01-10","o":165.67,"h":166.96,"l":163.52,"c":163.74,"v":116300},{"d":"2020-01-13","o":161.93,"h":162.37,"l":155.3,"c":156.75,"v":189700},{"d":"2020-01-14","o":155.45,"h":155.62,"l":153.31,"c":153.6,"v":199100},{"d":"2020-01-15","o":153.17,"h":153.7,"l":151.27,"c":152.6,"v":156100},{"d":"2020-01-16","o":151.75,"h":152.88,"l":149.3,"c":150.04,"v":225000},{"d":"2020-01-17","o":152,"h":155.03,"l":151.98,"c":154.39,"v":257200},{"d":"2020-01-21","o":151.24,"h":153.51,"l":151.11,"c":153.35,"v":83100},{"d":"2020-01-22","o":154.04,"h":156.37,"l":153.08,"c":153.51,"v":116100},{"d":"2020-01-23","o":151.9,"h":152.12,"l":149.14,"c":149.23,"v":91700},{"d":"2020-01-24","o":149.6,"h":149.91,"l":144,"c":144.75,"v":90300},{"d":"2020-01-27","o":143.13,"h":144.26,"l":141.84,"c":143.32,"v":91200},{"d":"2020-01-28","o":143.34,"h":146.37,"l":143.02,"c":143.58,"v":78400},{"d":"2020-01-29","o":146.25,"h":148.31,"l":145.97,"c":148.19,"v":94200},{"d":"2020-01-30","o":145.17,"h":147.42,"l":144.7,"c":147.23,"v":189000},{"d":"2020-01-31","o":147.3,"h":147.45,"l":144.04,"c":144.29,"v":141600},{"d":"2020-02-03","o":144.89,"h":152.06,"l":144.88,"c":150.79,"v":231400},{"d":"2020-02-04","o":152.45,"h":155.87,"l":151.98,"c":155.06,"v":158600},{"d":"2020-02-05","o":157.26,"h":157.97,"l":154.8,"c":155.85,"v":164300},{"d":"2020-02-06","o":155.83,"h":157.17,"l":154.76,"c":155.5,"v":104500},{"d":"2020-02-07","o":154.36,"h":154.97,"l":153.76,"c":154.49,"v":87400},{"d":"2020-02-10","o":155.12,"h":158.52,"l":155.04,"c":157.46,"v":67100},{"d":"2020-02-11","o":157.91,"h":158.41,"l":156.29,"c":157.56,"v":63600},{"d":"2020-02-12","o":157.95,"h":160.22,"l":156.63,"c":160.2,"v":95800},{"d":"2020-02-13","o":158.97,"h":161.62,"l":158.83,"c":161.04,"v":134900},{"d":"2020-02-14","o":162.58,"h":163,"l":158.96,"c":160.19,"v":96300},{"d":"2020-02-18","o":159.26,"h":160.49,"l":158.58,"c":160.12,"v":73500},{"d":"2020-02-19","o":163.3,"h":163.6,"l":161.37,"c":161.88,"v":134500},{"d":"2020-02-20","o":162.94,"h":164.86,"l":158.68,"c":161.17,"v":183900},{"d":"2020-02-21","o":162.16,"h":162.88,"l":160.8,"c":161.1,"v":210300},{"d":"2020-02-24","o":157.1,"h":158.51,"l":155.46,"c":156.3,"v":146900},{"d":"2020-02-25","o":155.41,"h":156.2,"l":152.5,"c":153.49,"v":160700},{"d":"2020-02-26","o":153.69,"h":155.92,"l":149.04,"c":150.51,"v":207600},{"d":"2020-02-27","o":144.29,"h":150.55,"l":142.1,"c":143.54,"v":207700},{"d":"2020-02-28","o":134.02,"h":141.38,"l":134.02,"c":141.38,"v":368200},{"d":"2020-03-02","o":140.8,"h":148.58,"l":138.88,"c":147.99,"v":152400},{"d":"2020-03-03","o":148.23,"h":151.9,"l":146.55,"c":147.36,"v":156500},{"d":"2020-03-04","o":149.94,"h":157.14,"l":149.21,"c":156.82,"v":153400},{"d":"2020-03-05","o":150.66,"h":153.93,"l":150.66,"c":153.41,"v":130700},{"d":"2020-03-06","o":148.52,"h":154.01,"l":147.52,"c":150.11,"v":237600},{"d":"2020-03-09","o":141.87,"h":146.33,"l":137.34,"c":142.3,"v":271800},{"d":"2020-03-10","o":149.79,"h":150.76,"l":140.39,"c":147,"v":250000},{"d":"2020-03-11","o":138.71,"h":140.36,"l":131.12,"c":133.81,"v":238400},{"d":"2020-03-12","o":119.45,"h":121.37,"l":114.69,"c":114.7,"v":320100},{"d":"2020-03-13","o":127.88,"h":127.98,"l":111.36,"c":123.33,"v":272400},{"d":"2020-03-16","o":104,"h":116.8,"l":103.75,"c":108.83,"v":321500},{"d":"2020-03-17","o":111.9,"h":116.51,"l":110.05,"c":112.92,"v":284500},{"d":"2020-03-18","o":113.58,"h":119.09,"l":110.03,"c":110.87,"v":136600},{"d":"2020-03-19","o":126.87,"h":126.94,"l":118.99,"c":121,"v":200100},{"d":"2020-03-20","o":127.12,"h":128.98,"l":118.03,"c":118.84,"v":134700},{"d":"2020-03-23","o":121.82,"h":129.49,"l":119.59,"c":129,"v":160900},{"d":"2020-03-24","o":132.88,"h":134.35,"l":121.54,"c":130.92,"v":180100},{"d":"2020-03-25","o":134.8,"h":135.97,"l":128.61,"c":128.71,"v":140900},{"d":"2020-03-26","o":128.15,"h":133.08,"l":126.37,"c":132.68,"v":231600},{"d":"2020-03-27","o":128.75,"h":136.43,"l":127.42,"c":130.68,"v":99000},{"d":"2020-03-30","o":132.6,"h":133.86,"l":131.55,"c":133,"v":67900},{"d":"2020-03-31","o":133.17,"h":135,"l":129.96,"c":131.73,"v":47100},{"d":"2020-04-01","o":128.7,"h":133.51,"l":127.41,"c":127.44,"v":104800},{"d":"2020-04-02","o":128.35,"h":134.69,"l":127.23,"c":133.31,"v":54100},{"d":"2020-04-03","o":131.21,"h":132.48,"l":129.26,"c":132.11,"v":37500},{"d":"2020-04-06","o":139.8,"h":140,"l":136.92,"c":137,"v":84100},{"d":"2020-04-07","o":141.35,"h":142.58,"l":137,"c":138.15,"v":65800},{"d":"2020-04-08","o":141.83,"h":144.38,"l":140.14,"c":140.28,"v":98800},{"d":"2020-04-09","o":142.12,"h":144.52,"l":139.21,"c":143.58,"v":41200},{"d":"2020-04-13","o":144.12,"h":144.12,"l":138.01,"c":139.21,"v":36700},{"d":"2020-04-14","o":144.25,"h":144.25,"l":138.23,"c":138.95,"v":198000},{"d":"2020-04-15","o":136.84,"h":138.8,"l":130,"c":136.03,"v":317600},{"d":"2020-04-16","o":143.05,"h":144.99,"l":139.78,"c":142.55,"v":120900},{"d":"2020-04-17","o":145.05,"h":146.6,"l":143.02,"c":143.52,"v":112200},{"d":"2020-04-20","o":145.78,"h":149.37,"l":145.19,"c":146.6,"v":88400},{"d":"2020-04-21","o":146.13,"h":146.59,"l":142.29,"c":143.59,"v":71800},{"d":"2020-04-22","o":144.27,"h":144.85,"l":142.39,"c":143.45,"v":121000},{"d":"2020-04-23","o":143.45,"h":146.17,"l":142.65,"c":143.85,"v":61200},{"d":"2020-04-24","o":144.72,"h":146.37,"l":144.48,"c":146.08,"v":100500},{"d":"2020-04-27","o":147.84,"h":147.97,"l":145.69,"c":146.14,"v":70100},{"d":"2020-04-28","o":147.86,"h":147.86,"l":144.03,"c":144.03,"v":34400},{"d":"2020-04-29","o":146.39,"h":149.6,"l":146.33,"c":149.14,"v":119000},{"d":"2020-04-30","o":150.02,"h":150.2,"l":146.49,"c":146.49,"v":123800},{"d":"2020-05-01","o":146.49,"h":146.49,"l":142.1,"c":145.52,"v":56600},{"d":"2020-05-04","o":147.32,"h":147.72,"l":142.17,"c":144.46,"v":171300},{"d":"2020-05-05","o":145.5,"h":145.91,"l":142.96,"c":143.8,"v":82400},{"d":"2020-05-06","o":142.75,"h":144,"l":142.01,"c":143.71,"v":133400},{"d":"2020-05-07","o":146.86,"h":148.85,"l":145.97,"c":147.19,"v":65400},{"d":"2020-05-08","o":147.34,"h":150.23,"l":146.68,"c":149.05,"v":83900},{"d":"2020-05-11","o":149.36,"h":151.13,"l":148.36,"c":149.44,"v":102400},{"d":"2020-05-12","o":154.46,"h":157.98,"l":152.07,"c":152.07,"v":126000},{"d":"2020-05-13","o":150.36,"h":151.6,"l":146.98,"c":148.36,"v":127000},{"d":"2020-05-14","o":141.26,"h":148.52,"l":141.26,"c":148.39,"v":200100},{"d":"2020-05-15","o":150.2,"h":157.68,"l":150.2,"c":156.84,"v":169300},{"d":"2020-05-18","o":157.16,"h":166.68,"l":156.77,"c":164.68,"v":174500},{"d":"2020-05-19","o":163.54,"h":167.62,"l":163.03,"c":163.21,"v":130800},{"d":"2020-05-20","o":159.79,"h":163.36,"l":159.5,"c":161.53,"v":228100},{"d":"2020-05-21","o":159.19,"h":160.04,"l":155.96,"c":155.96,"v":200400},{"d":"2020-05-22","o":155.49,"h":158.66,"l":155.02,"c":157.96,"v":93800},{"d":"2020-05-26","o":201.14,"h":218.19,"l":199.75,"c":212.12,"v":1403300},{"d":"2020-05-27","o":214.3,"h":222.41,"l":205.6,"c":213.62,"v":297500},{"d":"2020-05-28","o":213,"h":222.67,"l":210.57,"c":211.68,"v":882800},{"d":"2020-05-29","o":217.1,"h":219.66,"l":210.37,"c":219.3,"v":266500},{"d":"2020-06-01","o":222,"h":226.49,"l":220.9,"c":225.41,"v":184000},{"d":"2020-06-02","o":229.11,"h":236.35,"l":226.95,"c":232.72,"v":213700},{"d":"2020-06-03","o":231.64,"h":232.55,"l":225.23,"c":230.34,"v":315600},{"d":"2020-06-04","o":239.74,"h":242.37,"l":228.71,"c":231.25,"v":397600},{"d":"2020-06-05","o":234.64,"h":234.86,"l":224.48,"c":225.95,"v":306900},{"d":"2020-06-08","o":226.02,"h":226.02,"l":222.01,"c":224.3,"v":217700},{"d":"2020-06-09","o":225.17,"h":232.9,"l":225.07,"c":228.56,"v":129300},{"d":"2020-06-10","o":232,"h":232.46,"l":227.83,"c":229.04,"v":95700},{"d":"2020-06-11","o":227.29,"h":227.88,"l":215.36,"c":219.75,"v":154800},{"d":"2020-06-12","o":221.86,"h":224.32,"l":210.35,"c":215.11,"v":254100},{"d":"2020-06-15","o":213.7,"h":225,"l":212.92,"c":220.02,"v":178700},{"d":"2020-06-16","o":223.22,"h":224.76,"l":218.65,"c":219.29,"v":103800},{"d":"2020-06-17","o":223.64,"h":225.51,"l":220.65,"c":221.09,"v":91200},{"d":"2020-06-18","o":222.5,"h":222.71,"l":217.39,"c":218.9,"v":102100},{"d":"2020-06-19","o":220.26,"h":220.35,"l":216.06,"c":216.11,"v":204300},{"d":"2020-06-22","o":233.91,"h":233.91,"l":222.13,"c":222.54,"v":248100},{"d":"2020-06-23","o":228.04,"h":233.3,"l":225.39,"c":226.11,"v":209700},{"d":"2020-06-24","o":226.09,"h":226.99,"l":222.18,"c":223.8,"v":98600},{"d":"2020-06-25","o":228.57,"h":230.91,"l":224.81,"c":228.91,"v":143600},{"d":"2020-06-26","o":230.05,"h":230.9,"l":221.34,"c":224.51,"v":162700},{"d":"2020-06-29","o":224.93,"h":227.51,"l":220.33,"c":223.29,"v":148100},{"d":"2020-06-30","o":223.33,"h":225.45,"l":220.84,"c":225.23,"v":147900},{"d":"2020-07-01","o":230.43,"h":231.62,"l":225.1,"c":227.86,"v":186500},{"d":"2020-07-02","o":230.86,"h":232.9,"l":228.01,"c":228.72,"v":138300},{"d":"2020-07-06","o":237.23,"h":239,"l":233.5,"c":235.74,"v":448100},{"d":"2020-07-07","o":236.85,"h":247.37,"l":236.48,"c":245.4,"v":198500},{"d":"2020-07-08","o":248.79,"h":251.38,"l":246.14,"c":251.38,"v":120600},{"d":"2020-07-09","o":256.87,"h":258.84,"l":250.43,"c":252.83,"v":161100},{"d":"2020-07-10","o":254.37,"h":255.31,"l":247.34,"c":250.51,"v":115500},{"d":"2020-07-13","o":254.84,"h":259.34,"l":249.35,"c":250.82,"v":154800},{"d":"2020-07-14","o":250.55,"h":254.66,"l":245.13,"c":254.25,"v":137400},{"d":"2020-07-15","o":256.22,"h":259.16,"l":255.07,"c":257.29,"v":103300},{"d":"2020-07-16","o":258.32,"h":260.91,"l":256.07,"c":260.35,"v":93900},{"d":"2020-07-17","o":263.83,"h":265.45,"l":257.51,"c":261.2,"v":204700},{"d":"2020-07-20","o":270.67,"h":272.74,"l":268.33,"c":272.51,"v":171500},{"d":"2020-07-21","o":272.59,"h":272.73,"l":261.57,"c":262.4,"v":141400},{"d":"2020-07-22","o":264.31,"h":267.44,"l":257.8,"c":259.3,"v":172800},{"d":"2020-07-23","o":261.16,"h":267.43,"l":253.1,"c":255.35,"v":197300},{"d":"2020-07-24","o":257.89,"h":257.97,"l":249.71,"c":251.33,"v":308600},{"d":"2020-07-27","o":256.07,"h":260.2,"l":255.07,"c":259.67,"v":122600},{"d":"2020-07-28","o":258.69,"h":259.91,"l":252.21,"c":253.23,"v":155200},{"d":"2020-07-29","o":255.89,"h":257.32,"l":248.02,"c":249.48,"v":255900},{"d":"2020-07-30","o":230.01,"h":239.03,"l":229.36,"c":234.41,"v":575700},{"d":"2020-07-31","o":231.86,"h":232.98,"l":226.25,"c":230.13,"v":220200},{"d":"2020-08-03","o":232.48,"h":241.07,"l":231.92,"c":238.04,"v":185600},{"d":"2020-08-04","o":231.73,"h":232.68,"l":227.52,"c":231.61,"v":185300},{"d":"2020-08-05","o":234.88,"h":236.56,"l":230.62,"c":231.44,"v":157200},{"d":"2020-08-06","o":233.31,"h":234.16,"l":228.68,"c":231.1,"v":121600},{"d":"2020-08-07","o":230.31,"h":234.5,"l":228.77,"c":230.76,"v":127100},{"d":"2020-08-10","o":230.67,"h":231.05,"l":224.79,"c":228.22,"v":165800},{"d":"2020-08-11","o":229.91,"h":231.49,"l":227.01,"c":228.83,"v":214400},{"d":"2020-08-12","o":231.04,"h":234.82,"l":229.91,"c":232.14,"v":122300},{"d":"2020-08-13","o":236.27,"h":238.69,"l":235.63,"c":237.41,"v":108000},{"d":"2020-08-14","o":234.14,"h":235.98,"l":232.48,"c":234.75,"v":124500},{"d":"2020-08-17","o":238.97,"h":242.7,"l":236.97,"c":238.32,"v":141300},{"d":"2020-08-18","o":243.62,"h":244.73,"l":237.84,"c":239.65,"v":148600},{"d":"2020-08-19","o":246.88,"h":248.62,"l":236.02,"c":237.12,"v":308400},{"d":"2020-08-20","o":234.96,"h":238.24,"l":234.59,"c":237.55,"v":200600},{"d":"2020-08-21","o":234,"h":237,"l":232.39,"c":236.18,"v":140600},{"d":"2020-08-24","o":239.76,"h":241.27,"l":230.92,"c":232.77,"v":139100},{"d":"2020-08-25","o":234.31,"h":237.46,"l":233.12,"c":235.66,"v":216800},{"d":"2020-08-26","o":235.74,"h":237.05,"l":233.62,"c":233.94,"v":135000},{"d":"2020-08-27","o":234.1,"h":234.3,"l":226.12,"c":227.99,"v":217300},{"d":"2020-08-28","o":229.39,"h":231.87,"l":225.59,"c":228.93,"v":271300},{"d":"2020-08-31","o":232.26,"h":234.97,"l":229.11,"c":231.27,"v":312000},{"d":"2020-09-01","o":232.93,"h":233.45,"l":225.37,"c":226.86,"v":163100},{"d":"2020-09-02","o":227.6,"h":228.2,"l":221.65,"c":227.01,"v":255500},{"d":"2020-09-03","o":224.47,"h":225.05,"l":214.89,"c":217.56,"v":233400},{"d":"2020-09-04","o":217.77,"h":220.3,"l":212.66,"c":218.28,"v":276100},{"d":"2020-09-08","o":216.2,"h":225.06,"l":215.79,"c":222,"v":244100},{"d":"2020-09-09","o":224.82,"h":228.8,"l":224.82,"c":227.67,"v":175100},{"d":"2020-09-10","o":222.09,"h":223.48,"l":215.44,"c":215.51,"v":258500},{"d":"2020-09-11","o":221.58,"h":224.46,"l":217.86,"c":219.29,"v":188000},{"d":"2020-09-14","o":225.44,"h":232.93,"l":225.25,"c":232.16,"v":257300},{"d":"2020-09-15","o":235.08,"h":237.47,"l":232.55,"c":233.28,"v":161800},{"d":"2020-09-16","o":235.53,"h":241.2,"l":234.54,"c":239.32,"v":198700},{"d":"2020-09-17","o":239.4,"h":245.03,"l":239.4,"c":244.46,"v":233100},{"d":"2020-09-18","o":242.73,"h":249.98,"l":242.73,"c":249.74,"v":297300},{"d":"2020-09-21","o":241.32,"h":250.04,"l":239.74,"c":249,"v":254400},{"d":"2020-09-22","o":241.75,"h":245.34,"l":240.73,"c":242.87,"v":189300},{"d":"2020-09-23","o":241.31,"h":248.98,"l":239.53,"c":245.85,"v":207400},{"d":"2020-09-24","o":244.61,"h":244.93,"l":240.06,"c":243.07,"v":257100},{"d":"2020-09-25","o":238.58,"h":249.28,"l":238.58,"c":248.57,"v":158600},{"d":"2020-09-28","o":250.99,"h":255.75,"l":250.99,"c":255.37,"v":94600},{"d":"2020-09-29","o":256.16,"h":261.96,"l":256.14,"c":260.2,"v":117500},{"d":"2020-09-30","o":262.79,"h":266.8,"l":261.97,"c":262.52,"v":144400},{"d":"2020-10-01","o":268.22,"h":268.66,"l":265.5,"c":265.8,"v":141200},{"d":"2020-10-02","o":266.96,"h":268.51,"l":262.18,"c":262.3,"v":157000},{"d":"2020-10-05","o":268.28,"h":272.88,"l":267.7,"c":270.22,"v":284100},{"d":"2020-10-06","o":268.8,"h":272.56,"l":266.36,"c":268.21,"v":174700},{"d":"2020-10-07","o":269.79,"h":275.58,"l":268.54,"c":274.09,"v":133700},{"d":"2020-10-08","o":275.88,"h":275.88,"l":270.36,"c":272.22,"v":66500},{"d":"2020-10-09","o":273.75,"h":277.38,"l":273.6,"c":276.27,"v":117900},{"d":"2020-10-12","o":283.06,"h":284,"l":279.65,"c":280.53,"v":130400},{"d":"2020-10-13","o":277.07,"h":279.2,"l":274.53,"c":275.23,"v":222600},{"d":"2020-10-14","o":279.5,"h":281.77,"l":276.87,"c":276.94,"v":234400},{"d":"2020-10-15","o":270.34,"h":270.97,"l":265.93,"c":267.04,"v":131700},{"d":"2020-10-16","o":269.29,"h":272.66,"l":268.6,"c":269.9,"v":74800},{"d":"2020-10-19","o":272.46,"h":272.46,"l":262.87,"c":264.17,"v":99400},{"d":"2020-10-20","o":263.65,"h":266.36,"l":261.9,"c":262.55,"v":127800},{"d":"2020-10-21","o":261.23,"h":264.16,"l":256.19,"c":256.8,"v":96500},{"d":"2020-10-22","o":246.16,"h":255.52,"l":245.72,"c":252.24,"v":212600},{"d":"2020-10-23","o":244.98,"h":251.35,"l":244.98,"c":250.42,"v":132000},{"d":"2020-10-26","o":247.2,"h":252.1,"l":246.66,"c":249.42,"v":154000},{"d":"2020-10-27","o":251.65,"h":259.65,"l":250.13,"c":258.83,"v":108900},{"d":"2020-10-28","o":253.17,"h":255.23,"l":249.86,"c":254.34,"v":120000},{"d":"2020-10-29","o":252.11,"h":256.02,"l":249.57,"c":254.38,"v":105900},{"d":"2020-10-30","o":253.28,"h":253.95,"l":246.25,"c":248.13,"v":105700},{"d":"2020-11-02","o":246.93,"h":250.81,"l":245.91,"c":249.49,"v":122400},{"d":"2020-11-03","o":254.84,"h":258.62,"l":253.6,"c":257.46,"v":103200},{"d":"2020-11-04","o":268.26,"h":275.75,"l":268.26,"c":275.11,"v":181500},{"d":"2020-11-05","o":278.54,"h":278.83,"l":273.1,"c":274.73,"v":137200},{"d":"2020-11-06","o":273.96,"h":274.49,"l":270.77,"c":272.66,"v":96300},{"d":"2020-11-09","o":263.23,"h":264.41,"l":254.24,"c":256.18,"v":272500},{"d":"2020-11-10","o":259.34,"h":259.95,"l":246.02,"c":249.97,"v":255000},{"d":"2020-11-11","o":257.75,"h":259.89,"l":254.38,"c":257.41,"v":214800},{"d":"2020-11-12","o":259.86,"h":263.18,"l":259.39,"c":262.62,"v":72500},{"d":"2020-11-13","o":265.54,"h":266.48,"l":261.93,"c":262.67,"v":112100},{"d":"2020-11-16","o":261.58,"h":262.22,"l":257.11,"c":258.5,"v":70600},{"d":"2020-11-17","o":259.77,"h":259.89,"l":255.25,"c":258.25,"v":133500},{"d":"2020-11-18","o":260.48,"h":261.45,"l":255.87,"c":257.17,"v":96300},{"d":"2020-11-19","o":257.7,"h":265.48,"l":257.7,"c":264.15,"v":181800},{"d":"2020-11-20","o":262.3,"h":270.63,"l":261.73,"c":269.33,"v":99500},{"d":"2020-11-23","o":269.37,"h":270.79,"l":266.56,"c":269,"v":96700},{"d":"2020-11-24","o":262.51,"h":265.45,"l":258.52,"c":262.28,"v":357100},{"d":"2020-11-25","o":262.46,"h":265.48,"l":262.32,"c":265.48,"v":57800},{"d":"2020-11-27","o":275.74,"h":281.68,"l":274.77,"c":281.59,"v":79100},{"d":"2020-11-30","o":284.68,"h":288.88,"l":282.27,"c":286.82,"v":250200},{"d":"2020-12-01","o":286.33,"h":291.23,"l":285.43,"c":289.38,"v":124200},{"d":"2020-12-02","o":290.07,"h":290.08,"l":284.18,"c":287.89,"v":299800},{"d":"2020-12-03","o":290.72,"h":290.72,"l":284.74,"c":286.75,"v":295700},{"d":"2020-12-04","o":287.59,"h":292.58,"l":284.17,"c":289.02,"v":78300},{"d":"2020-12-07","o":285.2,"h":291.42,"l":284.87,"c":288.82,"v":216400},{"d":"2020-12-08","o":286.22,"h":287.21,"l":277.62,"c":278.39,"v":130500},{"d":"2020-12-09","o":283.49,"h":283.85,"l":266.64,"c":270.09,"v":245100},{"d":"2020-12-10","o":276.95,"h":284.53,"l":276.79,"c":283.92,"v":152800},{"d":"2020-12-11","o":291.06,"h":297.64,"l":289.19,"c":294.51,"v":124300},{"d":"2020-12-14","o":302.79,"h":311.27,"l":302.74,"c":303.33,"v":194200},{"d":"2020-12-15","o":308.09,"h":308.12,"l":303.33,"c":306.63,"v":95600},{"d":"2020-12-16","o":302.07,"h":304.12,"l":295.71,"c":296.82,"v":152100},{"d":"2020-12-17","o":296.67,"h":298.89,"l":294.19,"c":297.55,"v":153600},{"d":"2020-12-18","o":299.06,"h":308.92,"l":298.34,"c":308.36,"v":209400},{"d":"2020-12-21","o":296.13,"h":307.83,"l":296.13,"c":307.61,"v":118400},{"d":"2020-12-22","o":304.29,"h":309.85,"l":304.11,"c":306.37,"v":100700},{"d":"2020-12-23","o":311.94,"h":312.06,"l":304,"c":304.34,"v":73700},{"d":"2020-12-24","o":305.55,"h":308.16,"l":298.07,"c":299.49,"v":23600},{"d":"2020-12-28","o":303.42,"h":305.28,"l":298.86,"c":301.01,"v":85800},{"d":"2020-12-29","o":304.87,"h":305.43,"l":298.4,"c":302.31,"v":87700},{"d":"2020-12-30","o":303.03,"h":307.72,"l":296.95,"c":297.61,"v":167100},{"d":"2020-12-31","o":298.11,"h":298.11,"l":290.2,"c":294.09,"v":83800},{"d":"2021-01-04","o":294.74,"h":300.62,"l":291.87,"c":297.04,"v":123600},{"d":"2021-01-05","o":298.63,"h":299.69,"l":291.29,"c":293.1,"v":125800},{"d":"2021-01-06","o":280.06,"h":286.39,"l":277.74,"c":283.14,"v":126700},{"d":"2021-01-07","o":279.61,"h":289.04,"l":277.16,"c":286.79,"v":116900},{"d":"2021-01-08","o":281.67,"h":289.89,"l":281.57,"c":289.02,"v":171000},{"d":"2021-01-11","o":276.77,"h":278.08,"l":269.02,"c":277.11,"v":200500},{"d":"2021-01-12","o":267.54,"h":272.29,"l":267.42,"c":268.3,"v":203200},{"d":"2021-01-13","o":267.93,"h":277.13,"l":267.65,"c":274.05,"v":188400},{"d":"2021-01-14","o":272.71,"h":284.11,"l":272.71,"c":282.17,"v":170000},{"d":"2021-01-15","o":279.58,"h":282.86,"l":278.02,"c":279.22,"v":163200},{"d":"2021-01-19","o":278.72,"h":287.21,"l":278.45,"c":287,"v":173500},{"d":"2021-01-20","o":286.47,"h":305.7,"l":286.39,"c":305.36,"v":321900},{"d":"2021-01-21","o":301.38,"h":316.83,"l":301.38,"c":315.29,"v":359000},{"d":"2021-01-22","o":310,"h":314.8,"l":309.17,"c":310.98,"v":198700},{"d":"2021-01-25","o":310.99,"h":317.02,"l":310.62,"c":315.33,"v":153300},{"d":"2021-01-26","o":312.14,"h":313.27,"l":300.94,"c":300.99,"v":163100},{"d":"2021-01-27","o":287,"h":295.97,"l":280.79,"c":292.27,"v":173600},{"d":"2021-01-28","o":295.08,"h":298.43,"l":292.33,"c":293.42,"v":132300},{"d":"2021-01-29","o":295.25,"h":297.26,"l":289.86,"c":293.02,"v":167700},{"d":"2021-02-01","o":317.67,"h":321.66,"l":313.45,"c":317.4,"v":453700},{"d":"2021-02-02","o":320,"h":339.52,"l":318.24,"c":324.62,"v":400900},{"d":"2021-02-03","o":353.73,"h":370.8,"l":352.52,"c":362.44,"v":973200},{"d":"2021-02-04","o":356.84,"h":360.67,"l":350.42,"c":356.64,"v":314900},{"d":"2021-02-05","o":370.5,"h":372.82,"l":365.86,"c":371.01,"v":180500},{"d":"2021-02-08","o":359.58,"h":368,"l":353.51,"c":367.1,"v":218800},{"d":"2021-02-09","o":374.75,"h":379.41,"l":372.4,"c":376.75,"v":215300},{"d":"2021-02-10","o":375.99,"h":378.14,"l":367.43,"c":368.16,"v":219000},{"d":"2021-02-11","o":376.4,"h":382.15,"l":373.41,"c":380.31,"v":141000},{"d":"2021-02-12","o":376.92,"h":378.81,"l":368.44,"c":369.78,"v":148800},{"d":"2021-02-16","o":371.85,"h":371.85,"l":361.65,"c":370.87,"v":210300},{"d":"2021-02-17","o":362.15,"h":371.53,"l":361.11,"c":370.65,"v":181500},{"d":"2021-02-18","o":363.91,"h":368.57,"l":358.2,"c":366.26,"v":97800},{"d":"2021-02-19","o":366.05,"h":372.84,"l":364.48,"c":370.21,"v":148500},{"d":"2021-02-22","o":367.19,"h":367.35,"l":354.41,"c":354.93,"v":115700},{"d":"2021-02-23","o":347.59,"h":348.78,"l":339.24,"c":345.57,"v":218500},{"d":"2021-02-24","o":342.29,"h":344.83,"l":334.22,"c":336.89,"v":166700},{"d":"2021-02-25","o":339.81,"h":342.45,"l":333.5,"c":339.47,"v":183900},{"d":"2021-02-26","o":341.55,"h":344.35,"l":328.15,"c":330.68,"v":181200},{"d":"2021-03-01","o":335.66,"h":342.85,"l":334.07,"c":340.53,"v":117300},{"d":"2021-03-02","o":329.7,"h":336.99,"l":328.66,"c":335.51,"v":235700},{"d":"2021-03-03","o":324.96,"h":326.24,"l":314.2,"c":316.24,"v":207200},{"d":"2021-03-04","o":308.3,"h":314.36,"l":289.42,"c":291.28,"v":351600},{"d":"2021-03-05","o":295.49,"h":295.49,"l":281.03,"c":289.75,"v":382000},{"d":"2021-03-08","o":290.18,"h":299.95,"l":288.34,"c":295.79,"v":304800},{"d":"2021-03-09","o":301.92,"h":315.98,"l":301.44,"c":315.17,"v":229700},{"d":"2021-03-10","o":316.3,"h":316.85,"l":307.8,"c":308.87,"v":153600},{"d":"2021-03-11","o":316.66,"h":317.88,"l":310.05,"c":312.15,"v":103200},{"d":"2021-03-12","o":305.93,"h":312.15,"l":305.63,"c":310.66,"v":134200},{"d":"2021-03-15","o":312.28,"h":318.51,"l":309.87,"c":317.55,"v":109000},{"d":"2021-03-16","o":320.77,"h":321.36,"l":313.35,"c":317.73,"v":135000},{"d":"2021-03-17","o":312.38,"h":316.2,"l":308.21,"c":312.7,"v":181500},{"d":"2021-03-18","o":308.58,"h":311.25,"l":303.06,"c":303.81,"v":133100},{"d":"2021-03-19","o":304.3,"h":308.53,"l":299.6,"c":305.97,"v":196300},{"d":"2021-03-22","o":300.77,"h":310.6,"l":300.77,"c":307.07,"v":110200},{"d":"2021-03-23","o":307.2,"h":307.64,"l":294.13,"c":294.52,"v":115800},{"d":"2021-03-24","o":293.46,"h":293.46,"l":282.8,"c":283.89,"v":118300},{"d":"2021-03-25","o":282.7,"h":295.93,"l":277.93,"c":293.45,"v":230900},{"d":"2021-03-26","o":290.52,"h":291.35,"l":279.14,"c":283,"v":257700},{"d":"2021-03-29","o":281.76,"h":281.76,"l":268.68,"c":271.49,"v":319100},{"d":"2021-03-30","o":275.61,"h":276.5,"l":270.05,"c":272.26,"v":361800},{"d":"2021-03-31","o":274.44,"h":278.61,"l":273.09,"c":275.39,"v":234000},{"d":"2021-04-01","o":280.29,"h":284.82,"l":277.47,"c":282.36,"v":187000},{"d":"2021-04-05","o":284.22,"h":288.9,"l":280,"c":288.35,"v":118800},{"d":"2021-04-06","o":282.02,"h":287.11,"l":280.64,"c":282.03,"v":184500},{"d":"2021-04-07","o":277.9,"h":280.61,"l":275.39,"c":276.95,"v":130500},{"d":"2021-04-08","o":280.29,"h":284.41,"l":279.54,"c":281.03,"v":116800},{"d":"2021-04-09","o":277.87,"h":279.26,"l":274.79,"c":277.96,"v":118200},{"d":"2021-04-12","o":276.32,"h":276.36,"l":262.71,"c":263.25,"v":310900},{"d":"2021-04-13","o":271.35,"h":275.14,"l":266.34,"c":268.98,"v":234200},{"d":"2021-04-14","o":270.39,"h":277.02,"l":270.26,"c":272.78,"v":161300},{"d":"2021-04-15","o":274.73,"h":278.16,"l":273.96,"c":277.47,"v":91000},{"d":"2021-04-16","o":274.7,"h":282.71,"l":273.9,"c":281.72,"v":151100},{"d":"2021-04-19","o":279.28,"h":281.93,"l":273.4,"c":274.8,"v":90600},{"d":"2021-04-20","o":277.79,"h":279.99,"l":273.65,"c":278.34,"v":153500},{"d":"2021-04-21","o":277.25,"h":290.46,"l":277.16,"c":289.34,"v":229100},{"d":"2021-04-22","o":287.58,"h":296.33,"l":284.7,"c":294.57,"v":257600},{"d":"2021-04-23","o":293.69,"h":299.15,"l":292.8,"c":296.41,"v":159400},{"d":"2021-04-26","o":293.65,"h":299.26,"l":290.31,"c":293.03,"v":155100},{"d":"2021-04-27","o":293.34,"h":293.45,"l":287.72,"c":288.45,"v":115800},{"d":"2021-04-28","o":288.07,"h":294.22,"l":285.49,"c":290.29,"v":73200},{"d":"2021-04-29","o":290.12,"h":292.84,"l":286,"c":291.32,"v":78800},{"d":"2021-04-30","o":288.33,"h":294.71,"l":286.17,"c":286.71,"v":114900},{"d":"2021-05-03","o":287.64,"h":287.64,"l":283.07,"c":284.04,"v":82700},{"d":"2021-05-04","o":274.93,"h":276.6,"l":267.62,"c":270.04,"v":133600},{"d":"2021-05-05","o":272.36,"h":275.11,"l":267.97,"c":268.78,"v":123100},{"d":"2021-05-06","o":269.14,"h":269.16,"l":254.9,"c":258.28,"v":220400},{"d":"2021-05-07","o":262.59,"h":266.35,"l":262.03,"c":263.7,"v":130300},{"d":"2021-05-10","o":261.47,"h":261.47,"l":256.13,"c":257.11,"v":119900},{"d":"2021-05-11","o":249.48,"h":260.33,"l":248.21,"c":257.25,"v":90300},{"d":"2021-05-12","o":251.89,"h":258.22,"l":250.56,"c":258.21,"v":185600},{"d":"2021-05-13","o":265.17,"h":266.77,"l":255.91,"c":261.28,"v":219300},{"d":"2021-05-14","o":257.9,"h":273.04,"l":257.9,"c":272.3,"v":147500},{"d":"2021-05-17","o":269.62,"h":278.54,"l":268.85,"c":277.64,"v":268900},{"d":"2021-05-18","o":277.73,"h":281.9,"l":271.39,"c":275.72,"v":168200},{"d":"2021-05-19","o":267.74,"h":273.48,"l":260.2,"c":263.45,"v":220100},{"d":"2021-05-20","o":267.87,"h":272.71,"l":266.56,"c":268.79,"v":234000},{"d":"2021-05-21","o":271.48,"h":271.48,"l":264.95,"c":268.21,"v":203700},{"d":"2021-05-24","o":269.34,"h":272.21,"l":265.73,"c":266.75,"v":135700},{"d":"2021-05-25","o":270.55,"h":271.11,"l":267.39,"c":268.75,"v":100600},{"d":"2021-05-26","o":274.94,"h":276.12,"l":272.39,"c":272.76,"v":101100},{"d":"2021-05-27","o":271.17,"h":281.89,"l":269.86,"c":281.55,"v":163000},{"d":"2021-05-28","o":279.09,"h":284.66,"l":278.99,"c":278.99,"v":131600},{"d":"2021-06-01","o":279.97,"h":280.42,"l":275.14,"c":275.88,"v":193100},{"d":"2021-06-02","o":275,"h":277.35,"l":260.41,"c":268.12,"v":467400},{"d":"2021-06-03","o":268.4,"h":269.25,"l":263.01,"c":266.3,"v":111800},{"d":"2021-06-04","o":269.72,"h":271.93,"l":267.07,"c":269.93,"v":159600},{"d":"2021-06-07","o":256.54,"h":268.14,"l":256.54,"c":260.3,"v":459200},{"d":"2021-06-08","o":269.44,"h":269.64,"l":260.11,"c":267.79,"v":315500},{"d":"2021-06-09","o":277.46,"h":295.88,"l":276.79,"c":290.33,"v":335500},{"d":"2021-06-10","o":292.33,"h":310.06,"l":290.85,"c":308.9,"v":235200},{"d":"2021-06-11","o":306.69,"h":315.92,"l":304.92,"c":314.67,"v":224500},{"d":"2021-06-14","o":314.89,"h":321.1,"l":314.5,"c":319.92,"v":122100},{"d":"2021-06-15","o":319.52,"h":320.09,"l":309.98,"c":312,"v":99700},{"d":"2021-06-16","o":315.82,"h":319.22,"l":310.53,"c":312.69,"v":127700},{"d":"2021-06-17","o":310.33,"h":318.03,"l":309.27,"c":314.91,"v":108800},{"d":"2021-06-18","o":316.55,"h":320.14,"l":314.64,"c":318.16,"v":332500},{"d":"2021-06-21","o":312.65,"h":324.65,"l":308.81,"c":319.8,"v":243200},{"d":"2021-06-22","o":322.28,"h":323.24,"l":310.08,"c":315.81,"v":165200},{"d":"2021-06-23","o":314.59,"h":316.59,"l":310.66,"c":312.15,"v":87300},{"d":"2021-06-24","o":316.87,"h":320.54,"l":313.67,"c":314.47,"v":93800},{"d":"2021-06-25","o":322.09,"h":322.25,"l":313.24,"c":313.7,"v":173500},{"d":"2021-06-28","o":316.74,"h":319.34,"l":313.72,"c":315.23,"v":140500},{"d":"2021-06-29","o":314.61,"h":315.98,"l":310.98,"c":312.13,"v":58700},{"d":"2021-06-30","o":306.66,"h":307.3,"l":299.96,"c":301.07,"v":193700},{"d":"2021-07-01","o":298.77,"h":306.98,"l":297.61,"c":304.48,"v":199500},{"d":"2021-07-02","o":308.34,"h":318.08,"l":306.96,"c":316.09,"v":100500},{"d":"2021-07-06","o":310,"h":314.05,"l":310,"c":311.95,"v":92200},{"d":"2021-07-07","o":310.92,"h":313.76,"l":307.71,"c":312.34,"v":116600},{"d":"2021-07-08","o":306.73,"h":313.55,"l":306.08,"c":312.2,"v":114000},{"d":"2021-07-09","o":303.78,"h":314.69,"l":303.53,"c":313.07,"v":104300},{"d":"2021-07-12","o":316.19,"h":316.56,"l":308.62,"c":309.85,"v":74000},{"d":"2021-07-13","o":303.33,"h":308.66,"l":303.21,"c":307.82,"v":74100},{"d":"2021-07-14","o":308.4,"h":308.4,"l":305.28,"c":307.29,"v":128100},{"d":"2021-07-15","o":302.37,"h":305,"l":298.81,"c":300.43,"v":100500},{"d":"2021-07-16","o":300.37,"h":310.29,"l":299.73,"c":309.4,"v":152700},{"d":"2021-07-19","o":306.58,"h":314.46,"l":305.87,"c":313.18,"v":128400},{"d":"2021-07-20","o":309.08,"h":312.29,"l":304.43,"c":310.37,"v":278700},{"d":"2021-07-21","o":312.46,"h":319.98,"l":308,"c":319,"v":154700},{"d":"2021-07-22","o":322.77,"h":326.54,"l":316,"c":316.58,"v":144800},{"d":"2021-07-23","o":317.72,"h":318.62,"l":314.12,"c":316.09,"v":93500},{"d":"2021-07-26","o":311.4,"h":311.4,"l":301.29,"c":302.36,"v":139600},{"d":"2021-07-27","o":300.38,"h":304.94,"l":295.24,"c":301.06,"v":169900},{"d":"2021-07-28","o":292.72,"h":309.62,"l":291.96,"c":307.5,"v":108900},{"d":"2021-07-29","o":296.72,"h":303.95,"l":293.91,"c":295.85,"v":147800},{"d":"2021-07-30","o":303.97,"h":306.15,"l":301.32,"c":304.43,"v":151200},{"d":"2021-08-02","o":307.3,"h":311.28,"l":302.92,"c":308.76,"v":144200},{"d":"2021-08-03","o":310.41,"h":312.67,"l":306.59,"c":311.5,"v":96400},{"d":"2021-08-04","o":312.47,"h":316.55,"l":308.35,"c":308.88,"v":109300},{"d":"2021-08-05","o":307.68,"h":312.02,"l":306.06,"c":310.33,"v":68100},{"d":"2021-08-06","o":307.72,"h":314.74,"l":305.27,"c":313.11,"v":72900},{"d":"2021-08-09","o":314.98,"h":320.19,"l":314.39,"c":315.33,"v":93700},{"d":"2021-08-10","o":318.67,"h":319.77,"l":310.01,"c":314.11,"v":77700},{"d":"2021-08-11","o":313.98,"h":314.95,"l":309.36,"c":313.13,"v":91600},{"d":"2021-08-12","o":313.31,"h":313.79,"l":306.93,"c":310.66,"v":87200},{"d":"2021-08-13","o":311.41,"h":316.67,"l":309.59,"c":311.01,"v":61600},{"d":"2021-08-16","o":310.79,"h":311.25,"l":302.99,"c":305.79,"v":71600},{"d":"2021-08-17","o":302.9,"h":308.22,"l":301.51,"c":307.8,"v":103800},{"d":"2021-08-18","o":316.25,"h":316.25,"l":310.43,"c":312.1,"v":53100},{"d":"2021-08-19","o":307.55,"h":313.06,"l":306.43,"c":307.02,"v":82200},{"d":"2021-08-20","o":306.57,"h":315.41,"l":306.29,"c":314.58,"v":213500},{"d":"2021-08-23","o":322.62,"h":333.39,"l":322.32,"c":330.42,"v":209500},{"d":"2021-08-24","o":335.5,"h":344.14,"l":335.43,"c":343.25,"v":195400},{"d":"2021-08-25","o":346.71,"h":350.46,"l":343.52,"c":348.21,"v":197900},{"d":"2021-08-26","o":345.26,"h":346.95,"l":341.87,"c":343.66,"v":263100},{"d":"2021-08-27","o":337.11,"h":342.8,"l":333.13,"c":336.69,"v":152200},{"d":"2021-08-30","o":336.68,"h":339.7,"l":336.23,"c":336.9,"v":62000},{"d":"2021-08-31","o":342.64,"h":344.15,"l":327,"c":331.02,"v":496900},{"d":"2021-09-01","o":333.85,"h":338.34,"l":330.9,"c":337.91,"v":197900},{"d":"2021-09-02","o":347.81,"h":351.73,"l":345.67,"c":349.07,"v":142200},{"d":"2021-09-03","o":345.93,"h":352.89,"l":345.31,"c":350.58,"v":85500},{"d":"2021-09-07","o":348.67,"h":352.04,"l":339.43,"c":340.47,"v":168900},{"d":"2021-09-08","o":338.21,"h":339.9,"l":329.53,"c":330.47,"v":216800},{"d":"2021-09-09","o":331.13,"h":335.96,"l":330,"c":330.76,"v":151600},{"d":"2021-09-10","o":332.63,"h":332.63,"l":326.26,"c":327,"v":158000},{"d":"2021-09-13","o":328.46,"h":328.46,"l":322.24,"c":324.36,"v":143900},{"d":"2021-09-14","o":328.06,"h":329.2,"l":321.18,"c":322,"v":135900},{"d":"2021-09-15","o":325.05,"h":325.05,"l":317.78,"c":321.73,"v":182600},{"d":"2021-09-16","o":321.15,"h":324.33,"l":316.85,"c":323.58,"v":147200},{"d":"2021-09-17","o":332.01,"h":332.07,"l":325.56,"c":331.67,"v":209200},{"d":"2021-09-20","o":323.7,"h":325.61,"l":310,"c":313,"v":785600},{"d":"2021-09-21","o":313.87,"h":317.15,"l":310.85,"c":316.37,"v":251900},{"d":"2021-09-22","o":313.47,"h":317.55,"l":310.55,"c":310.55,"v":215900},{"d":"2021-09-23","o":319.39,"h":319.97,"l":315.01,"c":318.01,"v":114200},{"d":"2021-09-24","o":312.53,"h":314,"l":306.73,"c":308,"v":102600},{"d":"2021-09-27","o":305.39,"h":309.21,"l":302.79,"c":306.5,"v":205500},{"d":"2021-09-28","o":301.08,"h":301.08,"l":296.51,"c":296.64,"v":107200},{"d":"2021-09-29","o":298.16,"h":299.4,"l":292.39,"c":295,"v":128500},{"d":"2021-09-30","o":295.68,"h":304.64,"l":295.68,"c":302,"v":147700},{"d":"2021-10-01","o":304,"h":304.98,"l":298.58,"c":302.88,"v":143300},{"d":"2021-10-04","o":301.36,"h":301.47,"l":296.69,"c":297.27,"v":74100},{"d":"2021-10-05","o":299.3,"h":301.97,"l":294.06,"c":294.06,"v":157300},{"d":"2021-10-06","o":293.15,"h":295.2,"l":289.74,"c":293.3,"v":233100},{"d":"2021-10-07","o":298.83,"h":305.26,"l":297.17,"c":300.58,"v":248000},{"d":"2021-10-08","o":299.77,"h":299.77,"l":292.17,"c":295.72,"v":75400},{"d":"2021-10-11","o":292.86,"h":297.33,"l":291.58,"c":293.12,"v":103900},{"d":"2021-10-12","o":296.72,"h":297,"l":291.15,"c":294.26,"v":87400},{"d":"2021-10-13","o":295.94,"h":297.85,"l":294.46,"c":295.5,"v":95900},{"d":"2021-10-14","o":298.58,"h":302.2,"l":294.56,"c":295.15,"v":177600},{"d":"2021-10-15","o":296.1,"h":297.45,"l":292,"c":293.74,"v":120900},{"d":"2021-10-18","o":290.8,"h":296.05,"l":290.15,"c":291.93,"v":205800},{"d":"2021-10-19","o":295,"h":298.75,"l":295,"c":295.58,"v":177100},{"d":"2021-10-20","o":302.4,"h":302.54,"l":295.01,"c":296.02,"v":102800},{"d":"2021-10-21","o":295.99,"h":298.35,"l":293.15,"c":294.17,"v":97800},{"d":"2021-10-22","o":295.99,"h":295.99,"l":290.5,"c":293.16,"v":123600},{"d":"2021-10-25","o":289.39,"h":291.38,"l":286.51,"c":286.54,"v":125800},{"d":"2021-10-26","o":288.98,"h":288.99,"l":281.83,"c":281.85,"v":139200},{"d":"2021-10-27","o":281.73,"h":282.41,"l":277.18,"c":279.58,"v":117600},{"d":"2021-10-28","o":281.64,"h":284.11,"l":276.46,"c":280.83,"v":353000},{"d":"2021-10-29","o":306.27,"h":307.42,"l":297.55,"c":301.96,"v":236800},{"d":"2021-11-01","o":300.35,"h":309.86,"l":300.35,"c":309.11,"v":157800},{"d":"2021-11-02","o":311.01,"h":321.61,"l":309.88,"c":321.05,"v":190800},{"d":"2021-11-03","o":319.94,"h":324.2,"l":317.45,"c":323.16,"v":176100},{"d":"2021-11-04","o":322.2,"h":333.51,"l":322.06,"c":330.67,"v":197100},{"d":"2021-11-05","o":320.19,"h":324.37,"l":317.07,"c":320.92,"v":161600},{"d":"2021-11-08","o":317.74,"h":321.83,"l":316.62,"c":321.45,"v":129500},{"d":"2021-11-09","o":321.81,"h":325.61,"l":318.99,"c":323.36,"v":124700},{"d":"2021-11-10","o":311.75,"h":314.86,"l":308.09,"c":310.76,"v":146000},{"d":"2021-11-11","o":310.47,"h":313.31,"l":307,"c":308.25,"v":132100},{"d":"2021-11-12","o":314.04,"h":314.04,"l":307.46,"c":309.64,"v":218700},{"d":"2021-11-15","o":308.77,"h":311.42,"l":299.41,"c":301.2,"v":188400},{"d":"2021-11-16","o":299.06,"h":302,"l":297.96,"c":301.22,"v":136900},{"d":"2021-11-17","o":295.93,"h":301.87,"l":291.91,"c":300.4,"v":162700},{"d":"2021-11-18","o":296.34,"h":298.96,"l":290.37,"c":291.32,"v":151100},{"d":"2021-11-19","o":287.78,"h":289,"l":283.15,"c":283.97,"v":234000},{"d":"2021-11-22","o":274.77,"h":276.38,"l":270.69,"c":272.31,"v":242700},{"d":"2021-11-23","o":267.42,"h":273.74,"l":265.02,"c":272.01,"v":341700},{"d":"2021-11-24","o":267.99,"h":277.51,"l":266.25,"c":276.91,"v":158000},{"d":"2021-11-26","o":284.34,"h":285.41,"l":273.89,"c":276.1,"v":186700},{"d":"2021-11-29","o":283.94,"h":286.94,"l":273.67,"c":276.32,"v":350200},{"d":"2021-11-30","o":283.71,"h":285.88,"l":273.85,"c":279.21,"v":219200},{"d":"2021-12-01","o":280.64,"h":285.91,"l":280.08,"c":283.62,"v":158100},{"d":"2021-12-02","o":287.23,"h":299.95,"l":286.73,"c":294.91,"v":238300},{"d":"2021-12-03","o":293.88,"h":294.27,"l":283.51,"c":283.7,"v":381100},{"d":"2021-12-06","o":282.8,"h":286.16,"l":276.1,"c":278.96,"v":176100},{"d":"2021-12-07","o":282.41,"h":294.13,"l":282.41,"c":292.52,"v":131100},{"d":"2021-12-08","o":299.85,"h":312.25,"l":294.48,"c":309.5,"v":443000},{"d":"2021-12-09","o":307.75,"h":310.76,"l":298.8,"c":300.03,"v":222300},{"d":"2021-12-10","o":295.72,"h":301.43,"l":292.79,"c":297.9,"v":173100},{"d":"2021-12-13","o":306.25,"h":307.4,"l":298.23,"c":303,"v":241800},{"d":"2021-12-14","o":299.62,"h":303.05,"l":296.54,"c":301.54,"v":180600},{"d":"2021-12-15","o":302.87,"h":311.94,"l":299.89,"c":307.57,"v":245400},{"d":"2021-12-16","o":311.72,"h":312.61,"l":296.5,"c":297.14,"v":266700},{"d":"2021-12-17","o":304.1,"h":313.91,"l":301.76,"c":310.26,"v":140600},{"d":"2021-12-20","o":339.59,"h":339.59,"l":335.62,"c":337.51,"v":1026900},{"d":"2021-12-21","o":345.03,"h":352,"l":343.76,"c":351.58,"v":312900},{"d":"2021-12-22","o":349.43,"h":352,"l":348.29,"c":349.58,"v":297500},{"d":"2021-12-23","o":347.07,"h":352.21,"l":346.15,"c":349.99,"v":198300},{"d":"2021-12-27","o":352.13,"h":354.13,"l":347.76,"c":348.34,"v":108400},{"d":"2021-12-28","o":352.76,"h":353.01,"l":348.06,"c":348.19,"v":75000},{"d":"2021-12-29","o":352.95,"h":353.61,"l":349.12,"c":351.38,"v":163200},{"d":"2021-12-30","o":351.76,"h":356.75,"l":351.76,"c":353.03,"v":83000},{"d":"2021-12-31","o":350.77,"h":356.78,"l":347.02,"c":350.19,"v":77500},{"d":"2022-01-03","o":348.36,"h":352.23,"l":345.07,"c":351.06,"v":143800},{"d":"2022-01-04","o":345.16,"h":346.83,"l":342.72,"c":344,"v":192400},{"d":"2022-01-05","o":342.98,"h":345.8,"l":337.16,"c":337.57,"v":232600},{"d":"2022-01-06","o":334.33,"h":338.45,"l":326.56,"c":332.67,"v":129800},{"d":"2022-01-07","o":326.36,"h":328.71,"l":312.49,"c":312.58,"v":388700},{"d":"2022-01-10","o":301.52,"h":303.14,"l":295.38,"c":301.66,"v":333600},{"d":"2022-01-11","o":302.24,"h":306.23,"l":298.92,"c":305.59,"v":259100},{"d":"2022-01-12","o":305.95,"h":307.97,"l":293.01,"c":293.21,"v":161800},{"d":"2022-01-13","o":295.38,"h":295.38,"l":287.32,"c":288.33,"v":132900},{"d":"2022-01-14","o":289.22,"h":292.6,"l":282.04,"c":291.5,"v":150900},{"d":"2022-01-18","o":284.82,"h":288.8,"l":280.56,"c":280.78,"v":176700},{"d":"2022-01-19","o":284.27,"h":289.88,"l":278.34,"c":278.72,"v":138100},{"d":"2022-01-20","o":283.81,"h":288.92,"l":280.83,"c":281.48,"v":142400},{"d":"2022-01-21","o":280.95,"h":282.95,"l":276.93,"c":279.25,"v":185700},{"d":"2022-01-24","o":267.88,"h":270.14,"l":262.08,"c":265,"v":605300},{"d":"2022-01-25","o":258.65,"h":261.45,"l":257.31,"c":260.26,"v":397700},{"d":"2022-01-26","o":263.91,"h":271.98,"l":256.39,"c":258.11,"v":192500},{"d":"2022-01-27","o":259.68,"h":261.14,"l":254.19,"c":254.45,"v":136800},{"d":"2022-01-28","o":254.72,"h":259.6,"l":249.5,"c":258.75,"v":296400},{"d":"2022-01-31","o":258.39,"h":270,"l":257.19,"c":269.26,"v":238100},{"d":"2022-02-01","o":269.85,"h":281.58,"l":269.12,"c":280.67,"v":327400},{"d":"2022-02-02","o":280.07,"h":281.66,"l":274.06,"c":277.98,"v":165000},{"d":"2022-02-03","o":268.29,"h":274.49,"l":267.7,"c":270.8,"v":170100},{"d":"2022-02-04","o":269.78,"h":292.28,"l":269.78,"c":289.86,"v":315500},{"d":"2022-02-07","o":281.76,"h":292.95,"l":281.61,"c":288.3,"v":268200},{"d":"2022-02-08","o":282.23,"h":291.24,"l":277.38,"c":290.44,"v":250400},{"d":"2022-02-09","o":292.38,"h":301.63,"l":292.09,"c":300,"v":205700},{"d":"2022-02-10","o":291.88,"h":302.89,"l":291,"c":293.21,"v":186100},{"d":"2022-02-11","o":292.66,"h":294.66,"l":282.16,"c":285.03,"v":153800},{"d":"2022-02-14","o":280.44,"h":285.79,"l":279.15,"c":283.52,"v":148900},{"d":"2022-02-15","o":287.95,"h":296.17,"l":287.88,"c":295.47,"v":449100},{"d":"2022-02-16","o":300,"h":303.22,"l":293.43,"c":300.36,"v":138400},{"d":"2022-02-17","o":295.73,"h":297.44,"l":287.48,"c":287.89,"v":236500},{"d":"2022-02-18","o":286.67,"h":289.06,"l":273.01,"c":278.1,"v":243300},{"d":"2022-02-22","o":275.05,"h":281,"l":274.25,"c":277.66,"v":125900},{"d":"2022-02-23","o":279.96,"h":280.42,"l":270.1,"c":271.04,"v":210200},{"d":"2022-02-24","o":261.5,"h":287.26,"l":261.5,"c":285.37,"v":264600},{"d":"2022-02-25","o":287.4,"h":290.13,"l":283.71,"c":286.33,"v":162300},{"d":"2022-02-28","o":280.44,"h":288.64,"l":278.59,"c":287.71,"v":223300},{"d":"2022-03-01","o":294.8,"h":299.16,"l":290.95,"c":294.57,"v":250100},{"d":"2022-03-02","o":293.19,"h":294.62,"l":287.17,"c":291.36,"v":169200},{"d":"2022-03-03","o":282.13,"h":282.99,"l":268.52,"c":272.33,"v":450600},{"d":"2022-03-04","o":265.13,"h":272.24,"l":264.69,"c":266.15,"v":304900},{"d":"2022-03-07","o":266.8,"h":277.8,"l":264.29,"c":269.81,"v":237400},{"d":"2022-03-08","o":264.88,"h":269,"l":256.44,"c":263.59,"v":334700},{"d":"2022-03-09","o":273.93,"h":280.89,"l":272.85,"c":277.77,"v":285400},{"d":"2022-03-10","o":277.59,"h":282.45,"l":275.38,"c":279.69,"v":123500},{"d":"2022-03-11","o":286.28,"h":286.28,"l":277.12,"c":278.23,"v":158300},{"d":"2022-03-14","o":280.76,"h":287.26,"l":276.09,"c":279.13,"v":198000},{"d":"2022-03-15","o":276.21,"h":286.98,"l":276.02,"c":286.47,"v":211300},{"d":"2022-03-16","o":294.77,"h":300.5,"l":291.72,"c":300.45,"v":146400},{"d":"2022-03-17","o":298.04,"h":302.92,"l":297.29,"c":302.1,"v":112300},{"d":"2022-03-18","o":297.8,"h":311.04,"l":297.8,"c":309.91,"v":306000},{"d":"2022-03-21","o":305.48,"h":306.42,"l":295.7,"c":298.5,"v":267200},{"d":"2022-03-22","o":302.91,"h":317.21,"l":300.85,"c":317.21,"v":427400},{"d":"2022-03-23","o":310,"h":320.86,"l":303.51,"c":313.04,"v":604900},{"d":"2022-03-24","o":319.25,"h":322.78,"l":311.73,"c":314.43,"v":682600},{"d":"2022-03-25","o":308.92,"h":310.11,"l":299.62,"c":301,"v":305200},{"d":"2022-03-28","o":296.39,"h":302.74,"l":293.47,"c":301.6,"v":174700},{"d":"2022-03-29","o":307.33,"h":309.27,"l":305.01,"c":307.27,"v":235300},{"d":"2022-03-30","o":309.82,"h":316,"l":308.68,"c":313.48,"v":206300},{"d":"2022-03-31","o":313.16,"h":320.7,"l":310.91,"c":315.31,"v":144500},{"d":"2022-04-01","o":315.72,"h":325.75,"l":315.72,"c":325.4,"v":237100},{"d":"2022-04-04","o":329.87,"h":330.06,"l":323.41,"c":324.41,"v":210800},{"d":"2022-04-05","o":327.75,"h":331.22,"l":321.59,"c":323.82,"v":203800},{"d":"2022-04-06","o":320.9,"h":328.51,"l":319.21,"c":326.83,"v":162600},{"d":"2022-04-07","o":335.21,"h":336.75,"l":325.17,"c":328.77,"v":274900},{"d":"2022-04-08","o":327.84,"h":336.88,"l":327.34,"c":328.2,"v":210400},{"d":"2022-04-11","o":331.01,"h":333.54,"l":319.67,"c":321.96,"v":240300},{"d":"2022-04-12","o":325.36,"h":327.26,"l":317.58,"c":320,"v":241400},{"d":"2022-04-13","o":321.83,"h":325.42,"l":321.09,"c":322.97,"v":218100},{"d":"2022-04-14","o":321.63,"h":324.34,"l":320.17,"c":322.82,"v":196800},{"d":"2022-04-18","o":321.91,"h":322.42,"l":314.77,"c":316.95,"v":104500},{"d":"2022-04-19","o":321.49,"h":322.94,"l":317.83,"c":321.34,"v":188800},{"d":"2022-04-20","o":328.09,"h":328.72,"l":321.06,"c":321.38,"v":156700},{"d":"2022-04-21","o":323.28,"h":325.11,"l":315.25,"c":315.85,"v":162300},{"d":"2022-04-22","o":317.99,"h":320.38,"l":312,"c":312.4,"v":176400},{"d":"2022-04-25","o":309.17,"h":320.25,"l":308.82,"c":319.72,"v":238200},{"d":"2022-04-26","o":318.9,"h":322.02,"l":302.25,"c":303.59,"v":402200},{"d":"2022-04-27","o":294.19,"h":299.76,"l":288.79,"c":290.17,"v":317600},{"d":"2022-04-28","o":290.21,"h":291.15,"l":279.31,"c":287.93,"v":379700},{"d":"2022-04-29","o":285.39,"h":290.4,"l":285.39,"c":287.32,"v":312700},{"d":"2022-05-02","o":286.34,"h":296.25,"l":286.34,"c":293.35,"v":283700},{"d":"2022-05-03","o":300.65,"h":302.58,"l":293.17,"c":296.89,"v":313700},{"d":"2022-05-04","o":296.51,"h":297.02,"l":284.23,"c":292.93,"v":322000},{"d":"2022-05-05","o":306.03,"h":327.14,"l":306.03,"c":320.34,"v":1007500},{"d":"2022-05-06","o":313.56,"h":317.48,"l":306.79,"c":316.43,"v":482400},{"d":"2022-05-09","o":298.76,"h":308.84,"l":267.35,"c":269.58,"v":1115400},{"d":"2022-05-10","o":290.82,"h":307.47,"l":290.82,"c":299.41,"v":696400},{"d":"2022-05-11","o":294.51,"h":300.8,"l":284.18,"c":284.34,"v":352000},{"d":"2022-05-12","o":282.46,"h":295.05,"l":281.65,"c":290.29,"v":264400},{"d":"2022-05-13","o":312.56,"h":314.5,"l":302.69,"c":311.64,"v":487600},{"d":"2022-05-16","o":310.92,"h":314.68,"l":306.39,"c":308.9,"v":250000},{"d":"2022-05-17","o":317.01,"h":318.39,"l":310,"c":315.91,"v":222800},{"d":"2022-05-18","o":315.67,"h":319.05,"l":302.24,"c":304.71,"v":255500},{"d":"2022-05-19","o":310.81,"h":321.22,"l":308.13,"c":319.97,"v":220400},{"d":"2022-05-20","o":316.96,"h":325.52,"l":315.41,"c":324.69,"v":261200},{"d":"2022-05-23","o":324.09,"h":324.79,"l":317.5,"c":318.08,"v":282700},{"d":"2022-05-24","o":324.18,"h":325.5,"l":310.08,"c":313.48,"v":237200},{"d":"2022-05-25","o":312.64,"h":318.67,"l":310.76,"c":316.78,"v":119300},{"d":"2022-05-26","o":316.28,"h":320.15,"l":314.49,"c":315.97,"v":253800},{"d":"2022-05-27","o":318.45,"h":323.67,"l":313.63,"c":323.1,"v":318700},{"d":"2022-05-31","o":318.16,"h":320.24,"l":307.95,"c":309.3,"v":394000},{"d":"2022-06-01","o":315.5,"h":315.79,"l":305.02,"c":307.89,"v":165700},{"d":"2022-06-02","o":308.71,"h":317.39,"l":304.14,"c":315.26,"v":235300},{"d":"2022-06-03","o":313.39,"h":321.35,"l":311.87,"c":316.39,"v":198500},{"d":"2022-06-06","o":317.75,"h":323.58,"l":313.14,"c":317.44,"v":233300},{"d":"2022-06-07","o":314.74,"h":326.6,"l":314.7,"c":325.51,"v":304000},{"d":"2022-06-08","o":323.43,"h":333.57,"l":322.47,"c":332.02,"v":180200},{"d":"2022-06-09","o":331.55,"h":332.84,"l":328.04,"c":330.3,"v":268300},{"d":"2022-06-10","o":324.9,"h":339.53,"l":322.64,"c":338.22,"v":376000},{"d":"2022-06-13","o":324.95,"h":330,"l":321.31,"c":329.55,"v":446100},{"d":"2022-06-14","o":328.26,"h":331,"l":322.83,"c":329.17,"v":372900},{"d":"2022-06-15","o":329.16,"h":354.27,"l":329.16,"c":345.66,"v":495400},{"d":"2022-06-16","o":331.95,"h":335.98,"l":326.9,"c":330.85,"v":301100},{"d":"2022-06-17","o":333.06,"h":355.13,"l":333.06,"c":349.96,"v":566900},{"d":"2022-06-21","o":354.5,"h":364.37,"l":354.34,"c":360.21,"v":417200},{"d":"2022-06-22","o":349.33,"h":359.92,"l":348.35,"c":354.57,"v":244800},{"d":"2022-06-23","o":354.9,"h":365.81,"l":352.4,"c":364.55,"v":232900},{"d":"2022-06-24","o":362.47,"h":364.83,"l":354.1,"c":364.35,"v":327400},{"d":"2022-06-27","o":365.92,"h":376.78,"l":363.76,"c":373.47,"v":228000},{"d":"2022-06-28","o":368.4,"h":368.42,"l":362,"c":364.47,"v":261000},{"d":"2022-06-29","o":363.92,"h":377,"l":360.9,"c":373.58,"v":414800},{"d":"2022-06-30","o":371.13,"h":383.64,"l":367.85,"c":378.88,"v":389200},{"d":"2022-07-01","o":371.84,"h":379.23,"l":370.57,"c":377.13,"v":283300},{"d":"2022-07-05","o":375.2,"h":383.81,"l":372.94,"c":382.11,"v":336900},{"d":"2022-07-06","o":378.39,"h":380.57,"l":365.04,"c":365.92,"v":484900},{"d":"2022-07-07","o":366.78,"h":373.1,"l":365.48,"c":367.56,"v":304800},{"d":"2022-07-08","o":351.51,"h":356.38,"l":345.57,"c":352.79,"v":994300},{"d":"2022-07-11","o":365.9,"h":365.9,"l":355.78,"c":356.15,"v":441600},{"d":"2022-07-12","o":357.67,"h":359.31,"l":346.75,"c":352.35,"v":377900},{"d":"2022-07-13","o":350.83,"h":361.98,"l":349.69,"c":354.71,"v":286800},{"d":"2022-07-14","o":365.13,"h":366.98,"l":357.95,"c":359.88,"v":391700},{"d":"2022-07-15","o":361.75,"h":364.73,"l":357.66,"c":364.73,"v":252500},{"d":"2022-07-18","o":368.54,"h":372.69,"l":361.32,"c":364.42,"v":274300},{"d":"2022-07-19","o":371.01,"h":377.56,"l":370.01,"c":372.79,"v":236100},{"d":"2022-07-20","o":371.88,"h":376.11,"l":365.16,"c":366.24,"v":127300},{"d":"2022-07-21","o":367.48,"h":371.5,"l":366.51,"c":369.82,"v":137600},{"d":"2022-07-22","o":368.16,"h":370.65,"l":355.35,"c":356.71,"v":200400},{"d":"2022-07-25","o":363.26,"h":364.17,"l":358.92,"c":363.61,"v":246100},{"d":"2022-07-26","o":363.54,"h":367.4,"l":361.32,"c":365.02,"v":118100},{"d":"2022-07-27","o":365,"h":365.37,"l":355.67,"c":357.86,"v":342900},{"d":"2022-07-28","o":387.21,"h":387.89,"l":354.1,"c":372.97,"v":649200},{"d":"2022-07-29","o":369.88,"h":369.92,"l":362.66,"c":364.21,"v":260700},{"d":"2022-08-01","o":359.2,"h":365.85,"l":354.72,"c":354.99,"v":238800},{"d":"2022-08-02","o":353.14,"h":362.1,"l":353.08,"c":357.81,"v":160100},{"d":"2022-08-03","o":361.36,"h":372.1,"l":361.36,"c":368.8,"v":236200},{"d":"2022-08-04","o":369.62,"h":372,"l":363.55,"c":369.13,"v":150300},{"d":"2022-08-05","o":367.31,"h":369.94,"l":363.59,"c":367.85,"v":192000},{"d":"2022-08-08","o":369.4,"h":370.12,"l":364.72,"c":366.57,"v":162300},{"d":"2022-08-09","o":375.27,"h":381.18,"l":367.73,"c":374.03,"v":242700},{"d":"2022-08-10","o":378.49,"h":378.49,"l":367.36,"c":374.24,"v":166000},{"d":"2022-08-11","o":380.84,"h":382.03,"l":370.69,"c":374.14,"v":166700},{"d":"2022-08-12","o":373.71,"h":379.8,"l":370.45,"c":376.91,"v":352100},{"d":"2022-08-15","o":378.26,"h":388.06,"l":378.26,"c":382.86,"v":295200},{"d":"2022-08-16","o":383.61,"h":385.43,"l":372.85,"c":372.95,"v":227400},{"d":"2022-08-17","o":381.16,"h":387.03,"l":379,"c":382.61,"v":262700},{"d":"2022-08-18","o":380.01,"h":381.35,"l":375.88,"c":377.49,"v":135500},{"d":"2022-08-19","o":379.81,"h":385.01,"l":379.81,"c":383.25,"v":135900},{"d":"2022-08-22","o":382.53,"h":403.11,"l":382.53,"c":387.88,"v":456500},{"d":"2022-08-23","o":384.83,"h":386.19,"l":375.82,"c":382.78,"v":220700},{"d":"2022-08-24","o":390.76,"h":396.6,"l":387.18,"c":391.36,"v":267600},{"d":"2022-08-25","o":396.56,"h":399.93,"l":391.37,"c":394.43,"v":156600},{"d":"2022-08-26","o":401.51,"h":403.77,"l":383.55,"c":384.12,"v":277000},{"d":"2022-08-29","o":382.47,"h":386.06,"l":380.98,"c":383.29,"v":113800},{"d":"2022-08-30","o":388.21,"h":388.68,"l":378.26,"c":381.05,"v":174600},{"d":"2022-08-31","o":377.79,"h":382.33,"l":375.02,"c":377.87,"v":220000},{"d":"2022-09-01","o":368.82,"h":377.86,"l":367.04,"c":377.26,"v":180100},{"d":"2022-09-02","o":377.82,"h":383.89,"l":372.5,"c":375.3,"v":137200},{"d":"2022-09-06","o":376,"h":377.55,"l":369.02,"c":370.47,"v":137400},{"d":"2022-09-07","o":366.3,"h":381.55,"l":363.32,"c":380.67,"v":205600},{"d":"2022-09-08","o":379.24,"h":397.87,"l":379.2,"c":395.75,"v":493100},{"d":"2022-09-09","o":398.91,"h":400.59,"l":389.65,"c":391.26,"v":160900},{"d":"2022-09-12","o":390.11,"h":392.93,"l":386.54,"c":388.36,"v":234300},{"d":"2022-09-13","o":386.89,"h":387.13,"l":382.2,"c":383.12,"v":120300},{"d":"2022-09-14","o":389.2,"h":393,"l":381.16,"c":383.32,"v":176600},{"d":"2022-09-15","o":384.9,"h":387.31,"l":378.97,"c":380.18,"v":156300},{"d":"2022-09-16","o":380.06,"h":380.06,"l":371.22,"c":373.26,"v":405700},{"d":"2022-09-19","o":373.51,"h":375.11,"l":358.94,"c":365,"v":309800},{"d":"2022-09-20","o":369,"h":373.14,"l":366.29,"c":370.46,"v":239000},{"d":"2022-09-21","o":373.93,"h":373.93,"l":360.86,"c":361.08,"v":183800},{"d":"2022-09-22","o":357.21,"h":359.45,"l":351.74,"c":356.71,"v":355700},{"d":"2022-09-23","o":351.27,"h":352.53,"l":341.95,"c":343.2,"v":217300},{"d":"2022-09-26","o":346.74,"h":349.5,"l":341.23,"c":343.75,"v":181200},{"d":"2022-09-27","o":352.77,"h":355.83,"l":347.85,"c":351.01,"v":198600},{"d":"2022-09-28","o":346.64,"h":357.68,"l":345.33,"c":357.5,"v":226200},{"d":"2022-09-29","o":357.43,"h":358.39,"l":350.97,"c":357.55,"v":112200},{"d":"2022-09-30","o":358.79,"h":361.07,"l":352.03,"c":353.05,"v":155500},{"d":"2022-10-03","o":358.27,"h":358.47,"l":350.37,"c":350.94,"v":229700},{"d":"2022-10-04","o":366.9,"h":369.45,"l":362.99,"c":369.45,"v":427200},{"d":"2022-10-05","o":366.08,"h":379.05,"l":366.08,"c":376.87,"v":190300},{"d":"2022-10-06","o":375.1,"h":375.95,"l":367.5,"c":368.77,"v":318800},{"d":"2022-10-07","o":357,"h":360.25,"l":352.7,"c":353.47,"v":333400},{"d":"2022-10-10","o":351.01,"h":351.01,"l":345.02,"c":346.08,"v":162200},{"d":"2022-10-11","o":342.47,"h":354.01,"l":340.72,"c":344.57,"v":185100},{"d":"2022-10-12","o":343.41,"h":347.75,"l":339.4,"c":345.84,"v":174200},{"d":"2022-10-13","o":338.98,"h":353.82,"l":335.83,"c":350.77,"v":146000},{"d":"2022-10-14","o":353.53,"h":356.37,"l":350.98,"c":351.43,"v":194400},{"d":"2022-10-17","o":355.94,"h":364.98,"l":354.38,"c":361.05,"v":194700},{"d":"2022-10-18","o":366.95,"h":377.97,"l":364.69,"c":375.44,"v":246200},{"d":"2022-10-19","o":373.43,"h":373.64,"l":360.02,"c":360.81,"v":178100},{"d":"2022-10-20","o":346.01,"h":362.42,"l":346.01,"c":361.94,"v":246300},{"d":"2022-10-21","o":364.75,"h":378.16,"l":362.56,"c":376.7,"v":329500},{"d":"2022-10-24","o":372.9,"h":384.98,"l":371.34,"c":382.09,"v":327100},{"d":"2022-10-25","o":384.66,"h":390.23,"l":379.59,"c":387.79,"v":250100},{"d":"2022-10-26","o":390.71,"h":392.61,"l":382.57,"c":383.62,"v":310000},{"d":"2022-10-27","o":386.6,"h":386.6,"l":356.6,"c":372.24,"v":578300},{"d":"2022-10-28","o":369.99,"h":389.38,"l":369.99,"c":388.99,"v":334300},{"d":"2022-10-31","o":384.65,"h":390.98,"l":380.91,"c":387.93,"v":283800},{"d":"2022-11-01","o":391.17,"h":396.86,"l":379.52,"c":379.57,"v":301200},{"d":"2022-11-02","o":382.32,"h":383.15,"l":369.18,"c":371.7,"v":346100},{"d":"2022-11-03","o":369.9,"h":382.31,"l":367.44,"c":375.85,"v":251800},{"d":"2022-11-04","o":375.99,"h":375.99,"l":358.65,"c":366.24,"v":284400},{"d":"2022-11-07","o":364.46,"h":366.37,"l":357.61,"c":362.3,"v":274200},{"d":"2022-11-08","o":364.36,"h":366.58,"l":356.44,"c":359.72,"v":247500},{"d":"2022-11-09","o":367,"h":374.33,"l":361.87,"c":366.14,"v":212900},{"d":"2022-11-10","o":378.3,"h":378.74,"l":366.59,"c":367.53,"v":300600},{"d":"2022-11-11","o":364.15,"h":364.15,"l":351.51,"c":363.07,"v":417500},{"d":"2022-11-14","o":372.45,"h":373.31,"l":360.99,"c":361.78,"v":331900},{"d":"2022-11-15","o":377.28,"h":379.05,"l":366.17,"c":370.15,"v":262300},{"d":"2022-11-16","o":375.62,"h":376.77,"l":360.99,"c":365.1,"v":330300},{"d":"2022-11-17","o":363.33,"h":370.83,"l":361.35,"c":363.48,"v":215700},{"d":"2022-11-18","o":365.68,"h":369.06,"l":362.34,"c":363.98,"v":196600},{"d":"2022-11-21","o":369.2,"h":375.38,"l":368.26,"c":374.35,"v":166500},{"d":"2022-11-22","o":373.05,"h":373.05,"l":364.82,"c":371.75,"v":158600},{"d":"2022-11-23","o":372.7,"h":382.88,"l":372.7,"c":376.76,"v":132100},{"d":"2022-11-25","o":376.29,"h":380.54,"l":373.16,"c":373.83,"v":91900},{"d":"2022-11-28","o":384.66,"h":391.31,"l":378.49,"c":379,"v":222600},{"d":"2022-11-29","o":374.3,"h":380.25,"l":372.83,"c":377.72,"v":169100},{"d":"2022-11-30","o":399.83,"h":403.54,"l":392.93,"c":397.97,"v":689800},{"d":"2022-12-01","o":404.85,"h":407.93,"l":395.85,"c":399.22,"v":225400},{"d":"2022-12-02","o":396.31,"h":405,"l":396,"c":402.31,"v":164400},{"d":"2022-12-05","o":400.83,"h":401.5,"l":391.14,"c":393.26,"v":228300},{"d":"2022-12-06","o":394.94,"h":394.94,"l":383.16,"c":385.54,"v":167100},{"d":"2022-12-07","o":392.28,"h":395.22,"l":382.92,"c":384.37,"v":226900},{"d":"2022-12-08","o":396.09,"h":398.05,"l":388.01,"c":389.52,"v":340500},{"d":"2022-12-09","o":392.31,"h":392.68,"l":387.27,"c":388.5,"v":173500},{"d":"2022-12-12","o":403.69,"h":405,"l":392.01,"c":394.86,"v":324000},{"d":"2022-12-13","o":392.76,"h":394.5,"l":384.46,"c":384.7,"v":286300},{"d":"2022-12-14","o":390,"h":394,"l":386.02,"c":386.46,"v":252500},{"d":"2022-12-15","o":390.49,"h":397.48,"l":387.52,"c":389.68,"v":258200},{"d":"2022-12-16","o":387.8,"h":391.56,"l":384.31,"c":385.81,"v":216600},{"d":"2022-12-19","o":385.01,"h":385.01,"l":373.17,"c":377.33,"v":294300},{"d":"2022-12-20","o":373.34,"h":383.58,"l":373.34,"c":381.13,"v":251000},{"d":"2022-12-21","o":375.63,"h":386.61,"l":374.13,"c":382.72,"v":95200},{"d":"2022-12-22","o":384.07,"h":384.23,"l":379.98,"c":383.24,"v":162700},{"d":"2022-12-23","o":382.08,"h":382.08,"l":374.02,"c":377.33,"v":123700},{"d":"2022-12-27","o":377.13,"h":377.75,"l":368.15,"c":370.58,"v":105800},{"d":"2022-12-28","o":369.8,"h":372.03,"l":364.62,"c":369.42,"v":268400},{"d":"2022-12-29","o":370.76,"h":379.05,"l":369.59,"c":375.79,"v":153400},{"d":"2022-12-30","o":373.03,"h":379.59,"l":371.3,"c":378.83,"v":180500},{"d":"2023-01-03","o":381.1,"h":382.64,"l":372.37,"c":373.8,"v":370900},{"d":"2023-01-04","o":375.83,"h":376.98,"l":369.14,"c":376.46,"v":208300},{"d":"2023-01-05","o":374.67,"h":376.33,"l":373.21,"c":373.95,"v":202400},{"d":"2023-01-06","o":375.92,"h":382.38,"l":373.54,"c":375.81,"v":328700},{"d":"2023-01-09","o":368.98,"h":374.64,"l":365.9,"c":372.96,"v":439600},{"d":"2023-01-10","o":375.99,"h":388.7,"l":375.99,"c":388.26,"v":223100},{"d":"2023-01-11","o":389.05,"h":396.53,"l":384.09,"c":395.45,"v":238500},{"d":"2023-01-12","o":392.08,"h":403.88,"l":391.06,"c":403.65,"v":229000},{"d":"2023-01-13","o":399.14,"h":404.9,"l":394.26,"c":401,"v":186900},{"d":"2023-01-17","o":398.75,"h":400,"l":396,"c":396.56,"v":210900},{"d":"2023-01-18","o":396.74,"h":399,"l":386.94,"c":387.44,"v":199600},{"d":"2023-01-19","o":388.45,"h":389.33,"l":381.01,"c":381.98,"v":144700},{"d":"2023-01-20","o":388.22,"h":391.37,"l":384.26,"c":391.12,"v":301800},{"d":"2023-01-23","o":392.96,"h":395.62,"l":392.13,"c":394.24,"v":185900},{"d":"2023-01-24","o":385.31,"h":389.27,"l":380.44,"c":382.52,"v":157400},{"d":"2023-01-25","o":383.82,"h":383.82,"l":373.75,"c":378.72,"v":153600},{"d":"2023-01-26","o":386.42,"h":386.99,"l":380.23,"c":382.1,"v":151900},{"d":"2023-01-27","o":371.85,"h":385.27,"l":371.85,"c":380.9,"v":297300},{"d":"2023-01-30","o":378.13,"h":380.95,"l":372.23,"c":375.78,"v":164600},{"d":"2023-01-31","o":375.08,"h":383.5,"l":374.51,"c":382.25,"v":155700},{"d":"2023-02-01","o":380.46,"h":382.36,"l":375.16,"c":379.73,"v":223000},{"d":"2023-02-02","o":378.06,"h":378.06,"l":369.01,"c":372.27,"v":258600},{"d":"2023-02-03","o":370,"h":373.83,"l":370,"c":370.95,"v":206500},{"d":"2023-02-06","o":367.17,"h":378.11,"l":367.17,"c":373.29,"v":289600},{"d":"2023-02-07","o":370.97,"h":380.69,"l":366.67,"c":379.74,"v":213600},{"d":"2023-02-08","o":378.17,"h":379.11,"l":370,"c":372.01,"v":222700},{"d":"2023-02-09","o":375.17,"h":379.5,"l":371.71,"c":373.56,"v":115000},{"d":"2023-02-10","o":373.33,"h":376.16,"l":371.64,"c":372.39,"v":236900},{"d":"2023-02-13","o":372.39,"h":377.55,"l":372.32,"c":374.42,"v":200300},{"d":"2023-02-14","o":373.86,"h":378.21,"l":372.86,"c":375.92,"v":111700},{"d":"2023-02-15","o":375.78,"h":377.23,"l":370.7,"c":375.82,"v":147300},{"d":"2023-02-16","o":368.55,"h":373.11,"l":367.42,"c":369.04,"v":243300},{"d":"2023-02-17","o":366.27,"h":372.48,"l":362.85,"c":371.93,"v":205300},{"d":"2023-02-21","o":371.48,"h":372.52,"l":365.05,"c":366.3,"v":99400},{"d":"2023-02-22","o":369.11,"h":369.11,"l":364.44,"c":366.15,"v":100900},{"d":"2023-02-23","o":368.89,"h":370.51,"l":365.93,"c":367.72,"v":66200},{"d":"2023-02-24","o":362.71,"h":367.91,"l":362.39,"c":366.53,"v":159500},{"d":"2023-02-27","o":368.58,"h":373.44,"l":366.44,"c":370.19,"v":141900},{"d":"2023-02-28","o":364.03,"h":368.68,"l":363.02,"c":366.02,"v":265400},{"d":"2023-03-01","o":369.56,"h":374,"l":368.05,"c":368.95,"v":264800},{"d":"2023-03-02","o":355.9,"h":356.02,"l":340.02,"c":345.05,"v":1045800},{"d":"2023-03-03","o":348.27,"h":350.8,"l":342.03,"c":347.02,"v":498400},{"d":"2023-03-06","o":346.65,"h":347.06,"l":340.14,"c":341.8,"v":252400},{"d":"2023-03-07","o":342.16,"h":343.33,"l":337.56,"c":339.23,"v":227600},{"d":"2023-03-08","o":337.06,"h":339,"l":333.07,"c":334.23,"v":170900},{"d":"2023-03-09","o":335.88,"h":347.7,"l":333.54,"c":341.44,"v":365000},{"d":"2023-03-10","o":342.02,"h":349,"l":337.5,"c":341.3,"v":284600},{"d":"2023-03-13","o":339.11,"h":356.59,"l":339.11,"c":352.64,"v":448800},{"d":"2023-03-14","o":356.33,"h":358.32,"l":353.29,"c":357.98,"v":203600},{"d":"2023-03-15","o":352.02,"h":358.26,"l":351.32,"c":356.83,"v":162300},{"d":"2023-03-16","o":356.45,"h":361.51,"l":353.37,"c":358.47,"v":150600},{"d":"2023-03-17","o":359.46,"h":361.48,"l":356.86,"c":359.67,"v":182800},{"d":"2023-03-20","o":361.18,"h":365.45,"l":359.77,"c":364.98,"v":154400},{"d":"2023-03-21","o":364.93,"h":364.93,"l":355.22,"c":357.53,"v":243400},{"d":"2023-03-22","o":359.48,"h":361.71,"l":356.72,"c":356.85,"v":194900},{"d":"2023-03-23","o":360.1,"h":363.53,"l":358.41,"c":359.78,"v":101700},{"d":"2023-03-24","o":362.02,"h":362.6,"l":358,"c":360.52,"v":146100},{"d":"2023-03-27","o":360.7,"h":363.58,"l":358.52,"c":361.85,"v":183900},{"d":"2023-03-28","o":362.9,"h":367.93,"l":362.86,"c":366.46,"v":221700},{"d":"2023-03-29","o":366.95,"h":377.16,"l":366.52,"c":376.47,"v":329100},{"d":"2023-03-30","o":371.93,"h":374.47,"l":369.53,"c":369.83,"v":180100},{"d":"2023-03-31","o":371.18,"h":372.6,"l":368.32,"c":372.58,"v":174400},{"d":"2023-04-03","o":366.11,"h":366.72,"l":358.73,"c":360.14,"v":223500},{"d":"2023-04-04","o":361.39,"h":367.55,"l":361.39,"c":367.47,"v":180900},{"d":"2023-04-05","o":376.13,"h":377.45,"l":372.73,"c":373.18,"v":204800},{"d":"2023-04-06","o":375.68,"h":389.65,"l":375.68,"c":387.36,"v":307700},{"d":"2023-04-10","o":385.4,"h":385.4,"l":376.11,"c":377.74,"v":169400},{"d":"2023-04-11","o":380.39,"h":383.48,"l":374,"c":374.79,"v":163100},{"d":"2023-04-12","o":379.52,"h":381.36,"l":374.75,"c":379.69,"v":256300},{"d":"2023-04-13","o":382.02,"h":388.7,"l":381.2,"c":386.43,"v":144500},{"d":"2023-04-14","o":386.73,"h":387.12,"l":377.48,"c":382.99,"v":136300},{"d":"2023-04-17","o":386.29,"h":388.28,"l":382.44,"c":383.94,"v":219800},{"d":"2023-04-18","o":378,"h":378.86,"l":374.11,"c":375.76,"v":155400},{"d":"2023-04-19","o":372,"h":385.58,"l":372,"c":382.12,"v":331400},{"d":"2023-04-20","o":379.8,"h":383.62,"l":378.39,"c":380.01,"v":304100},{"d":"2023-04-21","o":385.23,"h":390.23,"l":384.16,"c":389.37,"v":171100},{"d":"2023-04-24","o":388.89,"h":392.48,"l":387.27,"c":391.12,"v":296700},{"d":"2023-04-25","o":391.82,"h":393.76,"l":387.03,"c":390.51,"v":190100},{"d":"2023-04-26","o":391.52,"h":391.81,"l":382.04,"c":382.83,"v":167200},{"d":"2023-04-27","o":377.4,"h":382.33,"l":374.96,"c":380.88,"v":193600},{"d":"2023-04-28","o":381.64,"h":393.27,"l":380.99,"c":387.88,"v":171600},{"d":"2023-05-01","o":388.53,"h":396,"l":386.11,"c":392.23,"v":198900},{"d":"2023-05-02","o":390,"h":396.61,"l":390,"c":392.78,"v":208600},{"d":"2023-05-03","o":391.32,"h":396.47,"l":389.71,"c":392.29,"v":276400},{"d":"2023-05-04","o":388.86,"h":401.44,"l":382.78,"c":395.41,"v":383700},{"d":"2023-05-05","o":399.72,"h":404.87,"l":394.33,"c":404.16,"v":332800},{"d":"2023-05-08","o":403.45,"h":406.13,"l":397.78,"c":406,"v":161100},{"d":"2023-05-09","o":396.11,"h":401.86,"l":393.73,"c":401.52,"v":148700},{"d":"2023-05-10","o":394.97,"h":404.09,"l":394.2,"c":402.37,"v":170700},{"d":"2023-05-11","o":402,"h":406.93,"l":399,"c":406.85,"v":149300},{"d":"2023-05-12","o":402.76,"h":404.2,"l":400.01,"c":403.48,"v":93400},{"d":"2023-05-15","o":404.77,"h":408.31,"l":403.52,"c":406.13,"v":142200},{"d":"2023-05-16","o":394.57,"h":409.52,"l":386.97,"c":405.6,"v":801600},{"d":"2023-05-17","o":408.89,"h":417,"l":396.19,"c":412.91,"v":797600},{"d":"2023-05-18","o":414.96,"h":418.98,"l":411.51,"c":413.42,"v":281000},{"d":"2023-05-19","o":415.06,"h":422.58,"l":413.06,"c":422.58,"v":237600},{"d":"2023-05-22","o":420.23,"h":423.99,"l":418.14,"c":419.7,"v":224300},{"d":"2023-05-23","o":417.12,"h":419.07,"l":413.32,"c":413.62,"v":157800},{"d":"2023-05-24","o":411.82,"h":411.83,"l":401.16,"c":403.17,"v":228500},{"d":"2023-05-25","o":403.13,"h":403.41,"l":398.5,"c":401.06,"v":234400},{"d":"2023-05-26","o":401.03,"h":404.26,"l":399.32,"c":401.96,"v":162200},{"d":"2023-05-30","o":400.3,"h":400.3,"l":391.56,"c":392.36,"v":305600},{"d":"2023-05-31","o":395.04,"h":396.21,"l":386.69,"c":388.7,"v":252700},{"d":"2023-06-01","o":389.53,"h":396.7,"l":384.27,"c":394.66,"v":177100},{"d":"2023-06-02","o":396.51,"h":398.56,"l":394.86,"c":395.8,"v":103200},{"d":"2023-06-05","o":396.61,"h":403.27,"l":395.64,"c":402.72,"v":148600},{"d":"2023-06-06","o":404.49,"h":408.01,"l":399.64,"c":400.34,"v":100600},{"d":"2023-06-07","o":399.18,"h":399.56,"l":391.32,"c":392.41,"v":125900},{"d":"2023-06-08","o":393.75,"h":394.76,"l":390.86,"c":391.28,"v":91500},{"d":"2023-06-09","o":391.3,"h":393.31,"l":389.34,"c":390.62,"v":112000},{"d":"2023-06-12","o":394.79,"h":398.49,"l":394.28,"c":397.78,"v":101300},{"d":"2023-06-13","o":398.79,"h":400.3,"l":393.5,"c":396.35,"v":133000},{"d":"2023-06-14","o":398.69,"h":400.27,"l":389.37,"c":392.52,"v":165900},{"d":"2023-06-15","o":392.65,"h":397.83,"l":390.8,"c":396.03,"v":126100},{"d":"2023-06-16","o":399,"h":401.51,"l":396.21,"c":399.94,"v":187500},{"d":"2023-06-20","o":399.03,"h":401.95,"l":392.13,"c":401.29,"v":144500},{"d":"2023-06-21","o":401.78,"h":401.91,"l":390.71,"c":399.37,"v":186900},{"d":"2023-06-22","o":396.07,"h":400.96,"l":395.57,"c":400.57,"v":100600},{"d":"2023-06-23","o":394,"h":400.97,"l":393.54,"c":396.39,"v":184100},{"d":"2023-06-26","o":394.4,"h":396.48,"l":386.92,"c":387.7,"v":161500},{"d":"2023-06-27","o":383.61,"h":384.18,"l":378.62,"c":380,"v":206800},{"d":"2023-06-28","o":380.21,"h":385.39,"l":380.21,"c":384.68,"v":120000},{"d":"2023-06-29","o":382,"h":390.54,"l":381.23,"c":382.96,"v":191600},{"d":"2023-06-30","o":386.45,"h":391.12,"l":385.24,"c":389.73,"v":201000},{"d":"2023-07-03","o":388,"h":388.11,"l":380.33,"c":381.58,"v":145600},{"d":"2023-07-05","o":380.12,"h":383.62,"l":379.53,"c":382.9,"v":178900},{"d":"2023-07-06","o":382.56,"h":388.12,"l":381.78,"c":386.04,"v":218600},{"d":"2023-07-07","o":383.45,"h":386.22,"l":377.37,"c":382.73,"v":218200},{"d":"2023-07-10","o":383.14,"h":389.58,"l":383.14,"c":386.51,"v":127900},{"d":"2023-07-11","o":385.38,"h":385.38,"l":377.9,"c":379.92,"v":203800},{"d":"2023-07-12","o":382.43,"h":383.03,"l":368.09,"c":369.35,"v":434700},{"d":"2023-07-13","o":375.86,"h":377.4,"l":369.52,"c":371.42,"v":601000},{"d":"2023-07-14","o":377.68,"h":380.86,"l":372.95,"c":379.08,"v":486100},{"d":"2023-07-17","o":477.5,"h":498.63,"l":474.38,"c":484.43,"v":2641900},{"d":"2023-07-18","o":502.88,"h":524.05,"l":488.25,"c":506.52,"v":875600},{"d":"2023-07-19","o":519.24,"h":534.83,"l":519,"c":528.48,"v":1264900},{"d":"2023-07-20","o":533,"h":536.48,"l":528,"c":534.95,"v":508900},{"d":"2023-07-21","o":545.39,"h":550.76,"l":539.45,"c":548.43,"v":581100},{"d":"2023-07-24","o":534.5,"h":539.78,"l":521.49,"c":521.49,"v":651000},{"d":"2023-07-25","o":529.04,"h":534.41,"l":524.93,"c":525.94,"v":316800},{"d":"2023-07-26","o":516.48,"h":524.71,"l":515.83,"c":520.99,"v":268200},{"d":"2023-07-27","o":522.01,"h":522.01,"l":503.33,"c":509.05,"v":529500},{"d":"2023-07-28","o":500.2,"h":515.15,"l":499.15,"c":515,"v":331200},{"d":"2023-07-31","o":505.77,"h":511,"l":501.74,"c":504.48,"v":272200},{"d":"2023-08-01","o":505.52,"h":509.33,"l":503.21,"c":504.04,"v":234400},{"d":"2023-08-02","o":501.48,"h":504.05,"l":494.29,"c":500.17,"v":197000},{"d":"2023-08-03","o":495.3,"h":499.93,"l":493.73,"c":493.74,"v":214200},{"d":"2023-08-04","o":491.48,"h":496,"l":486.05,"c":488.81,"v":246100},{"d":"2023-08-07","o":489.2,"h":490.1,"l":479.04,"c":483.79,"v":268500},{"d":"2023-08-08","o":485.62,"h":492.88,"l":482.73,"c":487.89,"v":192300},{"d":"2023-08-09","o":492.72,"h":501.14,"l":490.33,"c":498.18,"v":274800},{"d":"2023-08-10","o":500.19,"h":506.36,"l":498.81,"c":502.92,"v":214000},{"d":"2023-08-11","o":499.15,"h":503.55,"l":493.34,"c":493.5,"v":259500},{"d":"2023-08-14","o":493.13,"h":506.96,"l":491.69,"c":506.96,"v":161800},{"d":"2023-08-15","o":504.09,"h":510.03,"l":503.54,"c":506.96,"v":232300},{"d":"2023-08-16","o":501.3,"h":506.05,"l":498.15,"c":501.97,"v":170200},{"d":"2023-08-17","o":503.79,"h":503.79,"l":492.76,"c":493.09,"v":160400},{"d":"2023-08-18","o":487.32,"h":491.75,"l":487.32,"c":488.59,"v":141700},{"d":"2023-08-21","o":492.46,"h":507.74,"l":488.71,"c":504.23,"v":223800},{"d":"2023-08-22","o":502.73,"h":504.86,"l":499.81,"c":500.81,"v":150000},{"d":"2023-08-23","o":500.8,"h":505.66,"l":499.05,"c":502.05,"v":115000},{"d":"2023-08-24","o":503.29,"h":508.22,"l":502.84,"c":507.33,"v":118800},{"d":"2023-08-25","o":506.49,"h":510.49,"l":505.1,"c":507.07,"v":77700},{"d":"2023-08-28","o":507.61,"h":515.3,"l":504.67,"c":508.61,"v":105200},{"d":"2023-08-29","o":507.09,"h":508.11,"l":502.45,"c":504.57,"v":102500},{"d":"2023-08-30","o":511.88,"h":513.7,"l":502.89,"c":503.35,"v":135300},{"d":"2023-08-31","o":504.48,"h":505.21,"l":499.62,"c":502.49,"v":161300},{"d":"2023-09-01","o":519.23,"h":520.38,"l":513.71,"c":514.77,"v":174000},{"d":"2023-09-05","o":518.69,"h":519.28,"l":507.76,"c":514,"v":193700},{"d":"2023-09-06","o":514.51,"h":522.57,"l":514.51,"c":517.46,"v":181900},{"d":"2023-09-07","o":515.52,"h":517.58,"l":510.26,"c":517.58,"v":189200},{"d":"2023-09-08","o":517.14,"h":520.37,"l":509.04,"c":509.7,"v":123800},{"d":"2023-09-11","o":518.37,"h":532.59,"l":515.3,"c":524.29,"v":230000},{"d":"2023-09-12","o":518,"h":523.93,"l":517.1,"c":521.77,"v":161700},{"d":"2023-09-13","o":515.15,"h":519.34,"l":513.18,"c":515.81,"v":168900},{"d":"2023-09-14","o":516.49,"h":526.2,"l":516.49,"c":523.38,"v":275100},{"d":"2023-09-15","o":520.14,"h":528.37,"l":519.95,"c":527.98,"v":335900},{"d":"2023-09-18","o":521.87,"h":525.57,"l":519.07,"c":523.23,"v":215600},{"d":"2023-09-19","o":521.25,"h":526.05,"l":519.97,"c":524.13,"v":184600},{"d":"2023-09-20","o":527.46,"h":527.46,"l":513.93,"c":514.01,"v":211100},{"d":"2023-09-21","o":513.81,"h":513.81,"l":502.85,"c":505.41,"v":236200},{"d":"2023-09-22","o":507.87,"h":511.69,"l":505.45,"c":505.83,"v":138900},{"d":"2023-09-25","o":504.67,"h":510.68,"l":500.87,"c":508.78,"v":119500},{"d":"2023-09-26","o":483.67,"h":488.68,"l":473.1,"c":483.54,"v":639100},{"d":"2023-09-27","o":488.5,"h":489.52,"l":472.85,"c":477.79,"v":288900},{"d":"2023-09-28","o":479.6,"h":486.82,"l":476.09,"c":485.96,"v":211700},{"d":"2023-09-29","o":487.65,"h":496.14,"l":485.55,"c":491.63,"v":272400},{"d":"2023-10-02","o":486.87,"h":492.9,"l":480.36,"c":487.32,"v":309200},{"d":"2023-10-03","o":481.42,"h":483.31,"l":467.21,"c":472.77,"v":266800},{"d":"2023-10-04","o":482.63,"h":485.9,"l":472.76,"c":476.62,"v":276900},{"d":"2023-10-05","o":480.29,"h":490.86,"l":475.55,"c":488.63,"v":255000},{"d":"2023-10-06","o":484.51,"h":502.62,"l":484.51,"c":495.87,"v":271700},{"d":"2023-10-09","o":490.73,"h":502.19,"l":489.97,"c":500.41,"v":261800},{"d":"2023-10-10","o":499.83,"h":505.27,"l":497.23,"c":500.3,"v":233000},{"d":"2023-10-11","o":505.84,"h":506.01,"l":500.23,"c":506.01,"v":245500},{"d":"2023-10-12","o":503.19,"h":508.93,"l":494.77,"c":495.16,"v":277600},{"d":"2023-10-13","o":500.2,"h":503.38,"l":490.84,"c":493.48,"v":131100},{"d":"2023-10-16","o":494.24,"h":496.65,"l":492.91,"c":493.69,"v":110400},{"d":"2023-10-17","o":498.71,"h":503.49,"l":495.35,"c":497.45,"v":243000},{"d":"2023-10-18","o":496.59,"h":496.93,"l":487.73,"c":490.37,"v":151400},{"d":"2023-10-19","o":486.15,"h":486.15,"l":474.54,"c":479.81,"v":314300},{"d":"2023-10-20","o":482.83,"h":486.2,"l":474.26,"c":475.07,"v":136200},{"d":"2023-10-23","o":481.47,"h":483.14,"l":474.94,"c":475.33,"v":383800},{"d":"2023-10-24","o":477.66,"h":484.11,"l":475.17,"c":481.2,"v":168400},{"d":"2023-10-25","o":478.21,"h":478.21,"l":468.46,"c":472,"v":217500},{"d":"2023-10-26","o":469.37,"h":471.08,"l":461.48,"c":470.43,"v":236500},{"d":"2023-10-27","o":469.6,"h":469.79,"l":459.3,"c":459.87,"v":191800},{"d":"2023-10-30","o":461.42,"h":466.5,"l":459.45,"c":464.15,"v":263300},{"d":"2023-10-31","o":477.16,"h":479.43,"l":455.84,"c":469.57,"v":473000},{"d":"2023-11-01","o":473.32,"h":496.81,"l":473.32,"c":494.78,"v":374000},{"d":"2023-11-02","o":497.45,"h":500.52,"l":491.09,"c":492.24,"v":267200},{"d":"2023-11-03","o":496.78,"h":503.17,"l":496.2,"c":499.96,"v":218000},{"d":"2023-11-06","o":502.13,"h":504.46,"l":491.58,"c":493.03,"v":246000},{"d":"2023-11-07","o":491.49,"h":498.54,"l":490.17,"c":497.3,"v":130600},{"d":"2023-11-08","o":506.92,"h":506.92,"l":494.1,"c":495.94,"v":189000},{"d":"2023-11-09","o":500.83,"h":500.83,"l":481.73,"c":481.73,"v":215900},{"d":"2023-11-10","o":484.21,"h":490.31,"l":476.17,"c":489.12,"v":168600},{"d":"2023-11-13","o":496.05,"h":496.05,"l":487.76,"c":490.14,"v":152900},{"d":"2023-11-14","o":502.55,"h":502.98,"l":488.89,"c":489.78,"v":153100},{"d":"2023-11-15","o":492.1,"h":495.49,"l":486.99,"c":486.99,"v":219600},{"d":"2023-11-16","o":486.99,"h":488.67,"l":483.3,"c":485.23,"v":185500},{"d":"2023-11-17","o":490.84,"h":495.26,"l":487.4,"c":489.77,"v":164400},{"d":"2023-11-20","o":494.56,"h":498.04,"l":488.65,"c":489.31,"v":221200},{"d":"2023-11-21","o":493,"h":493.6,"l":486.55,"c":488.64,"v":139900},{"d":"2023-11-22","o":491.26,"h":493.02,"l":483.95,"c":492.01,"v":135500},{"d":"2023-11-24","o":493.35,"h":496.38,"l":492.2,"c":494.79,"v":75600},{"d":"2023-11-27","o":496.02,"h":496.52,"l":492.94,"c":495.77,"v":173500},{"d":"2023-11-28","o":452.06,"h":453.87,"l":436.04,"c":445.34,"v":1298500},{"d":"2023-11-29","o":443.65,"h":444.78,"l":435.24,"c":435.92,"v":414000},{"d":"2023-11-30","o":433.66,"h":452.16,"l":432.38,"c":450.61,"v":708500},{"d":"2023-12-01","o":451.92,"h":454.98,"l":447.3,"c":453.89,"v":283400},{"d":"2023-12-04","o":453.78,"h":461.91,"l":452.87,"c":457.74,"v":279400},{"d":"2023-12-05","o":455.56,"h":463.72,"l":453.34,"c":459.57,"v":287000},{"d":"2023-12-06","o":460.61,"h":462.92,"l":449.89,"c":450.75,"v":294100},{"d":"2023-12-07","o":459.4,"h":461.83,"l":454.23,"c":457.77,"v":237700},{"d":"2023-12-08","o":462.2,"h":462.2,"l":452.29,"c":453.48,"v":157300},{"d":"2023-12-11","o":454.19,"h":454.56,"l":442.84,"c":453.5,"v":386200},{"d":"2023-12-12","o":456,"h":456.35,"l":449.88,"c":452.63,"v":206400},{"d":"2023-12-13","o":455.84,"h":461.71,"l":453.23,"c":461.47,"v":420900},{"d":"2023-12-14","o":463.94,"h":468.58,"l":460.63,"c":464.77,"v":386900},{"d":"2023-12-15","o":463.4,"h":467.47,"l":460.14,"c":463,"v":338500},{"d":"2023-12-18","o":460,"h":460.78,"l":455.32,"c":455.48,"v":262600},{"d":"2023-12-19","o":457.78,"h":458.86,"l":448.43,"c":452.58,"v":352200},{"d":"2023-12-20","o":345.61,"h":346.79,"l":331.52,"c":338.91,"v":5438700},{"d":"2023-12-21","o":334.2,"h":356.87,"l":327.73,"c":354.13,"v":2358900},{"d":"2023-12-22","o":357.02,"h":376.26,"l":357.02,"c":372.9,"v":864800},{"d":"2023-12-26","o":373.1,"h":385.37,"l":371.39,"c":381,"v":578300},{"d":"2023-12-27","o":388.19,"h":388.58,"l":380.34,"c":386.52,"v":562500},{"d":"2023-12-28","o":385.72,"h":387.53,"l":376.4,"c":380.28,"v":285200},{"d":"2023-12-29","o":380.18,"h":382.64,"l":377,"c":380.43,"v":173400},{"d":"2024-01-02","o":377.62,"h":382.75,"l":376.2,"c":381,"v":239000},{"d":"2024-01-03","o":377.66,"h":383.2,"l":377.66,"c":382.12,"v":232000},{"d":"2024-01-04","o":381.35,"h":392.58,"l":381.35,"c":388.72,"v":396600},{"d":"2024-01-05","o":388.09,"h":396.63,"l":384.3,"c":396.22,"v":541900},{"d":"2024-01-08","o":396.51,"h":416.91,"l":395.64,"c":413.29,"v":504200},{"d":"2024-01-09","o":410.58,"h":412.98,"l":397.17,"c":399.89,"v":345300},{"d":"2024-01-10","o":397.47,"h":400.3,"l":391.36,"c":393.79,"v":345900},{"d":"2024-01-11","o":389.5,"h":389.5,"l":380.02,"c":381.27,"v":573700},{"d":"2024-01-12","o":380,"h":383.42,"l":373.64,"c":373.67,"v":435400},{"d":"2024-01-16","o":382.21,"h":382.21,"l":374.74,"c":378.13,"v":534600},{"d":"2024-01-17","o":377.58,"h":378.01,"l":369.7,"c":372.44,"v":235200},{"d":"2024-01-18","o":370.09,"h":370.72,"l":362.43,"c":365.78,"v":421100},{"d":"2024-01-19","o":362.52,"h":367.48,"l":359.23,"c":366.9,"v":525200},{"d":"2024-01-22","o":364.62,"h":366.32,"l":361.84,"c":364.53,"v":523000},{"d":"2024-01-23","o":359.99,"h":370.39,"l":359.67,"c":369.91,"v":325800},{"d":"2024-01-24","o":370.74,"h":372.51,"l":364.55,"c":367.74,"v":635400},{"d":"2024-01-25","o":371.97,"h":382.88,"l":370.74,"c":382.54,"v":474700},{"d":"2024-01-26","o":382.52,"h":386.65,"l":380.84,"c":382.59,"v":287600},{"d":"2024-01-29","o":380.85,"h":385.3,"l":379.05,"c":384.63,"v":332000},{"d":"2024-01-30","o":381.05,"h":383.22,"l":376.45,"c":381.15,"v":422500},{"d":"2024-01-31","o":380.85,"h":385.44,"l":378.06,"c":380.51,"v":508900},{"d":"2024-02-01","o":378.68,"h":385.98,"l":378.28,"c":385.58,"v":452100},{"d":"2024-02-02","o":382.86,"h":382.86,"l":374.64,"c":378.84,"v":504500},{"d":"2024-02-05","o":378.39,"h":408.55,"l":377.71,"c":403.37,"v":568800},{"d":"2024-02-06","o":393.2,"h":396.77,"l":389.64,"c":393.12,"v":324400},{"d":"2024-02-07","o":390.68,"h":393.3,"l":389.99,"c":391.95,"v":141000},{"d":"2024-02-08","o":392.51,"h":395.91,"l":390.01,"c":394.89,"v":186200},{"d":"2024-02-09","o":398,"h":404.3,"l":396.55,"c":401.48,"v":265700},{"d":"2024-02-12","o":392.42,"h":395.56,"l":388.99,"c":392.7,"v":325100},{"d":"2024-02-13","o":383.66,"h":390,"l":383.38,"c":386.83,"v":383000},{"d":"2024-02-14","o":387.93,"h":391.05,"l":386.17,"c":390.27,"v":306700},{"d":"2024-02-15","o":391.62,"h":394.49,"l":390.8,"c":393.47,"v":181000},{"d":"2024-02-16","o":391.53,"h":394.6,"l":389.68,"c":392.23,"v":187600},{"d":"2024-02-20","o":406.94,"h":408,"l":393.56,"c":395.4,"v":312000},{"d":"2024-02-21","o":399.31,"h":402.31,"l":396.33,"c":399.95,"v":433100},{"d":"2024-02-22","o":399.17,"h":410.14,"l":399.17,"c":406.01,"v":308100},{"d":"2024-02-23","o":405.95,"h":413.1,"l":405.95,"c":409.52,"v":160800},{"d":"2024-02-26","o":410.66,"h":412.57,"l":407.17,"c":410.35,"v":136500},{"d":"2024-02-27","o":406.25,"h":412.51,"l":406.25,"c":411.2,"v":174700},{"d":"2024-02-28","o":408.08,"h":408.29,"l":397.29,"c":397.7,"v":282800},{"d":"2024-02-29","o":385.55,"h":386.74,"l":368.58,"c":380.01,"v":838100},{"d":"2024-03-01","o":379.87,"h":394.1,"l":379.25,"c":393.49,"v":428400},{"d":"2024-03-04","o":384.46,"h":391.61,"l":382.33,"c":390.32,"v":331900},{"d":"2024-03-05","o":387.42,"h":389.9,"l":381.51,"c":388.69,"v":323400},{"d":"2024-03-06","o":389.39,"h":392.91,"l":387.47,"c":390.66,"v":192700},{"d":"2024-03-07","o":395.66,"h":396.87,"l":388.07,"c":388.68,"v":266600},{"d":"2024-03-08","o":387.49,"h":392.57,"l":385.15,"c":387.8,"v":196000},{"d":"2024-03-11","o":387.8,"h":394.05,"l":383.88,"c":385,"v":291000},{"d":"2024-03-12","o":384.68,"h":390.24,"l":383.12,"c":387.94,"v":242700},{"d":"2024-03-13","o":384.48,"h":387.64,"l":373.29,"c":381.76,"v":239500},{"d":"2024-03-14","o":385.75,"h":386.86,"l":374.33,"c":378.64,"v":226800},{"d":"2024-03-15","o":378.84,"h":380.85,"l":371.09,"c":371.28,"v":278100},{"d":"2024-03-18","o":366.71,"h":368.43,"l":361.38,"c":361.54,"v":338000},{"d":"2024-03-19","o":363.03,"h":363.41,"l":358.35,"c":359.37,"v":293600},{"d":"2024-03-20","o":359,"h":359.43,"l":349.86,"c":356.95,"v":479000},{"d":"2024-03-21","o":410.81,"h":411.23,"l":394.57,"c":396.88,"v":756100},{"d":"2024-03-22","o":394.46,"h":405.29,"l":389.23,"c":402.68,"v":288300},{"d":"2024-03-25","o":396.36,"h":400.05,"l":394.14,"c":398.42,"v":185500},{"d":"2024-03-26","o":398.71,"h":401.85,"l":393.61,"c":397.57,"v":167300},{"d":"2024-03-27","o":399.19,"h":400.21,"l":393.58,"c":398.59,"v":316100},{"d":"2024-03-28","o":397.61,"h":397.79,"l":391.7,"c":393.72,"v":184700},{"d":"2024-04-01","o":394.4,"h":399.87,"l":388.11,"c":397.33,"v":98500},{"d":"2024-04-02","o":389.95,"h":397.11,"l":387.38,"c":397.11,"v":248800},{"d":"2024-04-03","o":395.09,"h":399.94,"l":394.02,"c":398.49,"v":188000},{"d":"2024-04-04","o":392.62,"h":395.82,"l":386.46,"c":386.88,"v":163300},{"d":"2024-04-05","o":387.81,"h":388.97,"l":384.64,"c":387.03,"v":122800},{"d":"2024-04-08","o":386.71,"h":388.45,"l":384.99,"c":386.71,"v":102500},{"d":"2024-04-09","o":385.78,"h":389.49,"l":381.63,"c":384.14,"v":256800},{"d":"2024-04-10","o":381.78,"h":385.33,"l":379.1,"c":382.78,"v":131700},{"d":"2024-04-11","o":386.65,"h":387.78,"l":378.18,"c":379.65,"v":93600},{"d":"2024-04-12","o":380.02,"h":381.77,"l":373.68,"c":378.02,"v":175700},{"d":"2024-04-15","o":378.59,"h":386.61,"l":375.12,"c":376.26,"v":243100},{"d":"2024-04-16","o":360.37,"h":375.47,"l":359.89,"c":370.68,"v":271100},{"d":"2024-04-17","o":365.34,"h":367.53,"l":360.11,"c":366.2,"v":273100},{"d":"2024-04-18","o":362.34,"h":367.49,"l":358.09,"c":358.41,"v":261800},{"d":"2024-04-19","o":360.38,"h":362.54,"l":357.55,"c":360.23,"v":331600},{"d":"2024-04-22","o":362.93,"h":370.8,"l":359.83,"c":368.75,"v":335800},{"d":"2024-04-23","o":368.69,"h":377.94,"l":368.69,"c":375.08,"v":340200},{"d":"2024-04-24","o":380.85,"h":380.85,"l":372.68,"c":375,"v":266400},{"d":"2024-04-25","o":371.11,"h":377.78,"l":367.17,"c":368.6,"v":305500},{"d":"2024-04-26","o":370.82,"h":375.8,"l":366.72,"c":372.8,"v":281300},{"d":"2024-04-29","o":370.82,"h":379.34,"l":370.63,"c":375.29,"v":179900},{"d":"2024-04-30","o":374.36,"h":377.06,"l":371.75,"c":375.5,"v":111900},{"d":"2024-05-01","o":375.5,"h":390.87,"l":371.01,"c":383.34,"v":230200},{"d":"2024-05-02","o":387.38,"h":393.69,"l":384.25,"c":393.42,"v":210300},{"d":"2024-05-03","o":395,"h":397.18,"l":384.45,"c":388.2,"v":140300},{"d":"2024-05-06","o":389.07,"h":397.35,"l":386.42,"c":393.78,"v":203700},{"d":"2024-05-07","o":397.14,"h":398.81,"l":392.73,"c":398.81,"v":204200},{"d":"2024-05-08","o":399.55,"h":400.61,"l":381.99,"c":386.08,"v":278000},{"d":"2024-05-09","o":380.44,"h":385.57,"l":361,"c":382.55,"v":607200},{"d":"2024-05-10","o":382.81,"h":386.7,"l":370.6,"c":374.63,"v":369000},{"d":"2024-05-13","o":373.77,"h":376.85,"l":358.31,"c":359.48,"v":344000},{"d":"2024-05-14","o":359.87,"h":360.75,"l":352.77,"c":356.01,"v":458100},{"d":"2024-05-15","o":359.41,"h":380.75,"l":359.41,"c":376.96,"v":344600},{"d":"2024-05-16","o":375.9,"h":378.05,"l":373.62,"c":376.6,"v":151500},{"d":"2024-05-17","o":375.34,"h":376.32,"l":364.15,"c":365.81,"v":110200},{"d":"2024-05-20","o":364.03,"h":366.91,"l":360.68,"c":361.58,"v":278500},{"d":"2024-05-21","o":359.76,"h":361.62,"l":356.38,"c":356.66,"v":168200},{"d":"2024-05-22","o":361.86,"h":369.9,"l":361.67,"c":363.73,"v":556500},{"d":"2024-05-23","o":370.86,"h":370.86,"l":359.99,"c":361.02,"v":321000},{"d":"2024-05-24","o":361.01,"h":368.15,"l":358.8,"c":367.07,"v":164600},{"d":"2024-05-28","o":367.07,"h":369.64,"l":364.61,"c":366.34,"v":201200},{"d":"2024-05-29","o":381,"h":392.4,"l":376.88,"c":377.77,"v":692100},{"d":"2024-05-30","o":373.87,"h":377.23,"l":359.36,"c":362.16,"v":371200},{"d":"2024-05-31","o":361.86,"h":373.54,"l":361.26,"c":371.02,"v":331700},{"d":"2024-06-03","o":372.01,"h":379.16,"l":371.21,"c":377.92,"v":200700},{"d":"2024-06-04","o":377.92,"h":382.81,"l":375.21,"c":378.58,"v":145200},{"d":"2024-06-05","o":382.3,"h":387.95,"l":378,"c":385,"v":231400},{"d":"2024-06-06","o":386.76,"h":387.4,"l":382.7,"c":386.8,"v":172400},{"d":"2024-06-07","o":386.8,"h":386.8,"l":375.79,"c":375.81,"v":268900},{"d":"2024-06-10","o":372.08,"h":380.34,"l":368.57,"c":379.3,"v":178200},{"d":"2024-06-11","o":376.3,"h":378.9,"l":374.55,"c":376.79,"v":239200},{"d":"2024-06-12","o":380.39,"h":384.11,"l":376.59,"c":382.5,"v":247500},{"d":"2024-06-13","o":387.24,"h":389.82,"l":384.65,"c":388.34,"v":181900},{"d":"2024-06-14","o":387.78,"h":390.68,"l":383.52,"c":387,"v":296900},{"d":"2024-06-17","o":385.88,"h":386.55,"l":377.47,"c":378.3,"v":204500},{"d":"2024-06-18","o":378.38,"h":383.36,"l":377.48,"c":377.96,"v":252700},{"d":"2024-06-20","o":382.9,"h":388.12,"l":379.39,"c":387.87,"v":256400},{"d":"2024-06-21","o":391.56,"h":399.49,"l":387.04,"c":394.47,"v":556000},{"d":"2024-06-24","o":439.99,"h":445.24,"l":428.92,"c":440.59,"v":932200},{"d":"2024-06-25","o":455.76,"h":455.76,"l":448.24,"c":451.55,"v":501500},{"d":"2024-06-26","o":453.23,"h":456.68,"l":444.61,"c":445.88,"v":311800},{"d":"2024-06-27","o":445.88,"h":448.93,"l":443.45,"c":444.94,"v":258300},{"d":"2024-06-28","o":432.69,"h":439.12,"l":428.76,"c":430.04,"v":536800},{"d":"2024-07-01","o":430.45,"h":438.12,"l":428.97,"c":434.22,"v":330000},{"d":"2024-07-02","o":437.14,"h":444.49,"l":429.27,"c":435.49,"v":287000},{"d":"2024-07-03","o":437.04,"h":438.55,"l":433.35,"c":435.29,"v":197800},{"d":"2024-07-05","o":439.43,"h":442.36,"l":433.05,"c":435.84,"v":145200},{"d":"2024-07-08","o":439.03,"h":439.03,"l":432.96,"c":436.42,"v":223000},{"d":"2024-07-09","o":444.21,"h":459.7,"l":442.74,"c":457.68,"v":384200},{"d":"2024-07-10","o":461.81,"h":467.7,"l":459.04,"c":467.23,"v":332700},{"d":"2024-07-11","o":465.67,"h":471.46,"l":461.08,"c":461.72,"v":245500},{"d":"2024-07-12","o":466.12,"h":475.33,"l":465.6,"c":466.42,"v":352400},{"d":"2024-07-15","o":470.05,"h":470.88,"l":460.91,"c":461.94,"v":249300},{"d":"2024-07-16","o":468.01,"h":475.26,"l":460.58,"c":471.8,"v":470700},{"d":"2024-07-17","o":465.59,"h":471.11,"l":457.49,"c":463.41,"v":536800},{"d":"2024-07-18","o":459.79,"h":469.89,"l":459.62,"c":466.56,"v":476100},{"d":"2024-07-19","o":466.1,"h":471.8,"l":466.1,"c":471.32,"v":615700},{"d":"2024-07-22","o":474.9,"h":476.2,"l":457.42,"c":461.01,"v":369800},{"d":"2024-07-23","o":470.72,"h":472.99,"l":460.05,"c":472.87,"v":443200},{"d":"2024-07-24","o":468.2,"h":474.04,"l":463.92,"c":464.36,"v":312200},{"d":"2024-07-25","o":488.53,"h":494.7,"l":471.97,"c":486.33,"v":866900},{"d":"2024-07-26","o":476.04,"h":495.5,"l":473.67,"c":494.46,"v":770100},{"d":"2024-07-29","o":494.46,"h":506.89,"l":493.93,"c":499.05,"v":413400},{"d":"2024-07-30","o":504.18,"h":509.21,"l":501.18,"c":509.21,"v":347000},{"d":"2024-07-31","o":505.72,"h":522.29,"l":505.22,"c":515.87,"v":420700},{"d":"2024-08-01","o":508.01,"h":524.26,"l":507.82,"c":516.18,"v":456400},{"d":"2024-08-02","o":506.55,"h":507.24,"l":493.3,"c":499.67,"v":322300},{"d":"2024-08-05","o":483.18,"h":489.84,"l":475.65,"c":484.52,"v":301000},{"d":"2024-08-06","o":495.65,"h":495.67,"l":485.91,"c":487,"v":408200},{"d":"2024-08-07","o":501.93,"h":515.77,"l":496.91,"c":497.18,"v":512600},{"d":"2024-08-08","o":501.74,"h":525.84,"l":500.24,"c":525.25,"v":525700},{"d":"2024-08-09","o":526.95,"h":540.49,"l":526.33,"c":534.98,"v":466700},{"d":"2024-08-12","o":536.42,"h":538.17,"l":531.38,"c":538.17,"v":305700},{"d":"2024-08-13","o":536.3,"h":537.37,"l":528.2,"c":531.04,"v":285300},{"d":"2024-08-14","o":528.77,"h":530.26,"l":519.51,"c":522.36,"v":534400},{"d":"2024-08-15","o":527.24,"h":529.41,"l":520.32,"c":524.9,"v":298400},{"d":"2024-08-16","o":525.67,"h":525.82,"l":523,"c":525,"v":186800},{"d":"2024-08-19","o":519.89,"h":525.33,"l":519.42,"c":524.19,"v":319400},{"d":"2024-08-20","o":526.49,"h":527.58,"l":522.55,"c":523.99,"v":157700},{"d":"2024-08-21","o":527.24,"h":527.88,"l":523.84,"c":525.5,"v":263200},{"d":"2024-08-22","o":526.75,"h":526.75,"l":517.78,"c":519.64,"v":91300},{"d":"2024-08-23","o":522.41,"h":523.29,"l":515.46,"c":516.69,"v":270000},{"d":"2024-08-26","o":518.33,"h":522,"l":517.33,"c":517.46,"v":112500},{"d":"2024-08-27","o":515.41,"h":517.93,"l":511.19,"c":516.64,"v":98100},{"d":"2024-08-28","o":516.03,"h":519.62,"l":513.89,"c":518.99,"v":96900},{"d":"2024-08-29","o":521.58,"h":525.74,"l":517.28,"c":517.66,"v":262800},{"d":"2024-08-30","o":519.47,"h":519.47,"l":513.66,"c":517.32,"v":166100},{"d":"2024-09-03","o":512.04,"h":518.46,"l":512.04,"c":514.23,"v":157600},{"d":"2024-09-04","o":515.28,"h":527.48,"l":515.28,"c":527.42,"v":332000},{"d":"2024-09-05","o":523.46,"h":552.83,"l":521.49,"c":548.49,"v":899300},{"d":"2024-09-06","o":547.35,"h":547.35,"l":537.28,"c":542,"v":548900},{"d":"2024-09-09","o":547.59,"h":554.74,"l":543.79,"c":552.56,"v":382300},{"d":"2024-09-10","o":548.84,"h":549.54,"l":528.37,"c":535,"v":309700},{"d":"2024-09-11","o":536.11,"h":543.09,"l":536.11,"c":537.43,"v":271800},{"d":"2024-09-12","o":534.99,"h":539.51,"l":533.75,"c":535.77,"v":330400},{"d":"2024-09-13","o":538.23,"h":543.48,"l":537.71,"c":538.01,"v":297800},{"d":"2024-09-16","o":544.3,"h":544.51,"l":537.6,"c":537.94,"v":96100},{"d":"2024-09-17","o":539.11,"h":539.14,"l":518.27,"c":522.22,"v":290900},{"d":"2024-09-18","o":526.36,"h":534.07,"l":526.16,"c":529.06,"v":179900},{"d":"2024-09-19","o":529.69,"h":538.31,"l":529.69,"c":536.34,"v":150900},{"d":"2024-09-20","o":537.05,"h":541.61,"l":531.57,"c":533,"v":255300},{"d":"2024-09-23","o":536.08,"h":538.93,"l":528.27,"c":528.5,"v":166500},{"d":"2024-09-24","o":522.35,"h":526.05,"l":512.01,"c":519.76,"v":296400},{"d":"2024-09-25","o":549.06,"h":550.62,"l":537.93,"c":549.01,"v":347400},{"d":"2024-09-26","o":540,"h":540,"l":523.97,"c":524.58,"v":346700},{"d":"2024-09-27","o":526.6,"h":540,"l":524.02,"c":536.11,"v":138400},{"d":"2024-09-30","o":536.38,"h":544.73,"l":536,"c":542.08,"v":162600},{"d":"2024-10-01","o":540.39,"h":549.01,"l":538.64,"c":547.28,"v":231800},{"d":"2024-10-02","o":544.18,"h":551.21,"l":540.95,"c":550,"v":217300},{"d":"2024-10-03","o":549.57,"h":552,"l":542.78,"c":542.99,"v":110200},{"d":"2024-10-04","o":531.78,"h":543.18,"l":522.93,"c":529.95,"v":310300},{"d":"2024-10-07","o":528.12,"h":530.24,"l":521.15,"c":522.79,"v":155500},{"d":"2024-10-08","o":521.37,"h":531.67,"l":520.72,"c":527.16,"v":334000},{"d":"2024-10-09","o":522.84,"h":522.84,"l":514.92,"c":520.52,"v":231600},{"d":"2024-10-10","o":521.85,"h":527.91,"l":520.17,"c":527.25,"v":128800},{"d":"2024-10-11","o":522.74,"h":539.74,"l":521.53,"c":536.7,"v":141200},{"d":"2024-10-14","o":545.47,"h":546.18,"l":536.87,"c":543.56,"v":124700},{"d":"2024-10-15","o":543.69,"h":551.86,"l":540.4,"c":544.71,"v":197900},{"d":"2024-10-16","o":543.44,"h":545.07,"l":537.68,"c":540.61,"v":191400},{"d":"2024-10-17","o":542.68,"h":548,"l":541.81,"c":543.84,"v":154600},{"d":"2024-10-18","o":545.99,"h":565.11,"l":542.8,"c":565,"v":375100},{"d":"2024-10-21","o":565.16,"h":565.16,"l":553.35,"c":560.45,"v":190800},{"d":"2024-10-22","o":559.2,"h":569.29,"l":557.83,"c":568.49,"v":222400},{"d":"2024-10-23","o":570.5,"h":571.97,"l":557.59,"c":557.92,"v":137800},{"d":"2024-10-24","o":557.92,"h":562.34,"l":551.1,"c":551.15,"v":99800},{"d":"2024-10-25","o":557.8,"h":568.07,"l":555.82,"c":556.83,"v":135000},{"d":"2024-10-28","o":559.78,"h":560.97,"l":552.82,"c":554.47,"v":114700},{"d":"2024-10-29","o":556.4,"h":556.97,"l":546.92,"c":552.88,"v":220600},{"d":"2024-10-30","o":552.88,"h":555.91,"l":545.55,"c":551.71,"v":267800},{"d":"2024-10-31","o":589.6,"h":589.6,"l":566.57,"c":586.3,"v":786200},{"d":"2024-11-01","o":591.85,"h":610.73,"l":590.12,"c":595.58,"v":468600},{"d":"2024-11-04","o":596.39,"h":597.21,"l":582.44,"c":588.67,"v":265700},{"d":"2024-11-05","o":594.16,"h":611.22,"l":591.4,"c":602.47,"v":253800},{"d":"2024-11-06","o":599.2,"h":604.21,"l":586.95,"c":588.97,"v":337300},{"d":"2024-11-07","o":589.2,"h":596.53,"l":587.77,"c":591.44,"v":198700},{"d":"2024-11-08","o":591.44,"h":599.4,"l":590.42,"c":596,"v":180900},{"d":"2024-11-11","o":596,"h":596.16,"l":588.49,"c":588.94,"v":135700},{"d":"2024-11-12","o":600.9,"h":601.19,"l":586.59,"c":593.95,"v":215300},{"d":"2024-11-13","o":591.91,"h":603.22,"l":591.65,"c":599.35,"v":261700},{"d":"2024-11-14","o":598.41,"h":601.17,"l":590.6,"c":595.04,"v":591500},{"d":"2024-11-15","o":572.41,"h":575.31,"l":562.17,"c":564.22,"v":614300},{"d":"2024-11-18","o":563,"h":569.42,"l":561,"c":567.9,"v":269900},{"d":"2024-11-19","o":569.46,"h":575.57,"l":558.15,"c":574.54,"v":387400},{"d":"2024-11-20","o":588.6,"h":592.29,"l":578.61,"c":591.82,"v":382300},{"d":"2024-11-21","o":587.39,"h":601.95,"l":582.07,"c":596.74,"v":417700},{"d":"2024-11-22","o":602.6,"h":610.61,"l":601.1,"c":605.92,"v":363500},{"d":"2024-11-25","o":612.64,"h":618.4,"l":605.32,"c":605.66,"v":320100},{"d":"2024-11-26","o":608.2,"h":609.31,"l":601.64,"c":607.16,"v":361900},{"d":"2024-11-27","o":615.61,"h":620.28,"l":608.77,"c":614.59,"v":405300},{"d":"2024-11-29","o":617.2,"h":619.82,"l":613.8,"c":616.55,"v":190000},{"d":"2024-12-02","o":616.4,"h":622.32,"l":614.89,"c":617.49,"v":300500},{"d":"2024-12-03","o":619.6,"h":621.68,"l":604.91,"c":606.47,"v":286100},{"d":"2024-12-04","o":608.6,"h":626,"l":608.2,"c":624.96,"v":288300},{"d":"2024-12-05","o":630,"h":630,"l":620.5,"c":626.12,"v":194900},{"d":"2024-12-06","o":626.37,"h":628.6,"l":619.6,"c":623.11,"v":155000},{"d":"2024-12-09","o":615.32,"h":626.93,"l":610.7,"c":611.01,"v":212900},{"d":"2024-12-10","o":611.01,"h":613.4,"l":605.97,"c":609.88,"v":202900},{"d":"2024-12-11","o":612.2,"h":612.8,"l":605.17,"c":605.87,"v":400200},{"d":"2024-12-12","o":606.74,"h":611.16,"l":603.19,"c":603.4,"v":242400},{"d":"2024-12-13","o":610,"h":612.01,"l":602.44,"c":607.21,"v":201000},{"d":"2024-12-16","o":617.87,"h":643.63,"l":617.87,"c":632.64,"v":281800},{"d":"2024-12-17","o":626.2,"h":644.97,"l":621.75,"c":638.33,"v":459700},{"d":"2024-12-18","o":630.2,"h":643.46,"l":622.78,"c":624.18,"v":337600},{"d":"2024-12-19","o":621.77,"h":630.22,"l":613.95,"c":626.03,"v":332500},{"d":"2024-12-20","o":623.2,"h":634.4,"l":619.6,"c":623.82,"v":313200},{"d":"2024-12-23","o":625.6,"h":630.16,"l":617.88,"c":628.32,"v":153600},{"d":"2024-12-24","o":626.72,"h":634.53,"l":626.72,"c":629.99,"v":151700},{"d":"2024-12-26","o":626.07,"h":637.08,"l":623.78,"c":632.04,"v":67800},{"d":"2024-12-27","o":630.47,"h":632.23,"l":624.93,"c":626.31,"v":138100},{"d":"2024-12-30","o":619.21,"h":625.93,"l":616.5,"c":619.96,"v":119100},{"d":"2024-12-31","o":618.85,"h":623.97,"l":613,"c":615,"v":106200},{"d":"2025-01-02","o":622.49,"h":627.8,"l":615.82,"c":620.16,"v":142800},{"d":"2025-01-03","o":624.81,"h":633.67,"l":620.16,"c":621.29,"v":147100},{"d":"2025-01-06","o":625.01,"h":648.24,"l":623.8,"c":645.37,"v":230700},{"d":"2025-01-07","o":651.6,"h":659.95,"l":647.4,"c":648.62,"v":246500},{"d":"2025-01-08","o":658.13,"h":663.48,"l":647.58,"c":649.26,"v":293400},{"d":"2025-01-10","o":662.6,"h":663.78,"l":647,"c":656.26,"v":379800},{"d":"2025-01-13","o":658.6,"h":670.4,"l":641.8,"c":670.4,"v":407700},{"d":"2025-01-14","o":667.71,"h":678.21,"l":664,"c":665.6,"v":388000},{"d":"2025-01-15","o":662,"h":670.5,"l":657.1,"c":665.19,"v":270200},{"d":"2025-01-16","o":667.19,"h":667.82,"l":658.26,"c":659.81,"v":450800},{"d":"2025-01-17","o":656,"h":661.22,"l":639.78,"c":640.52,"v":485400},{"d":"2025-01-21","o":657.8,"h":657.8,"l":644.32,"c":647.39,"v":404400},{"d":"2025-01-22","o":650.81,"h":651.6,"l":638.43,"c":639.84,"v":281900},{"d":"2025-01-23","o":640.42,"h":655.52,"l":635.84,"c":652.19,"v":194300},{"d":"2025-01-24","o":652.6,"h":661.59,"l":647.74,"c":648.94,"v":217100},{"d":"2025-01-27","o":650.8,"h":661,"l":645.87,"c":648.82,"v":258000},{"d":"2025-01-28","o":649.2,"h":658.12,"l":641.76,"c":648.11,"v":239000},{"d":"2025-01-29","o":662,"h":665.98,"l":650.84,"c":654.76,"v":205900},{"d":"2025-01-30","o":660.01,"h":668.31,"l":653.65,"c":665.68,"v":185100},{"d":"2025-01-31","o":667.45,"h":671.39,"l":653.75,"c":655.13,"v":258900},{"d":"2025-02-03","o":654.26,"h":663.45,"l":648.49,"c":657.56,"v":241300},{"d":"2025-02-04","o":660.17,"h":665.15,"l":649.55,"c":651.3,"v":269700},{"d":"2025-02-05","o":659.79,"h":672.4,"l":659.79,"c":671.74,"v":346900},{"d":"2025-02-06","o":666.2,"h":666.2,"l":654.4,"c":657.97,"v":157400},{"d":"2025-02-07","o":656.21,"h":658.46,"l":646.61,"c":646.64,"v":228900},{"d":"2025-02-10","o":651.74,"h":660.48,"l":643.46,"c":646.45,"v":197800},{"d":"2025-02-11","o":645,"h":647.21,"l":632.86,"c":636.02,"v":245300},{"d":"2025-02-12","o":636.02,"h":649.96,"l":634.79,"c":649.09,"v":137100},{"d":"2025-02-13","o":645.78,"h":652.23,"l":644.54,"c":651.34,"v":186400},{"d":"2025-02-14","o":649.42,"h":649.97,"l":632.15,"c":639.41,"v":266800},{"d":"2025-02-18","o":639.41,"h":645,"l":634.73,"c":639,"v":264800},{"d":"2025-02-19","o":637.9,"h":645.03,"l":637.6,"c":640.14,"v":257900},{"d":"2025-02-20","o":638.81,"h":649.97,"l":637.15,"c":647.49,"v":207800},{"d":"2025-02-21","o":647.09,"h":650.15,"l":641.86,"c":644.48,"v":215700},{"d":"2025-02-24","o":645.4,"h":645.74,"l":624.1,"c":626.13,"v":296600},{"d":"2025-02-25","o":634.72,"h":636.39,"l":621.16,"c":624.94,"v":489600},{"d":"2025-02-26","o":628.51,"h":632.42,"l":621.55,"c":623.02,"v":332500},{"d":"2025-02-27","o":630.65,"h":650.79,"l":623.39,"c":624.7,"v":336100},{"d":"2025-02-28","o":618.1,"h":628.58,"l":609.95,"c":624.67,"v":404600},{"d":"2025-03-03","o":640.37,"h":644.19,"l":622.01,"c":622.61,"v":179300},{"d":"2025-03-04","o":629.96,"h":633.64,"l":618.21,"c":621.25,"v":285900},{"d":"2025-03-05","o":631.61,"h":642.24,"l":631.03,"c":636.49,"v":258600},{"d":"2025-03-06","o":623.46,"h":628.48,"l":612.51,"c":613.18,"v":167600},{"d":"2025-03-07","o":610.7,"h":612.4,"l":592.7,"c":594.21,"v":383600},{"d":"2025-03-10","o":582.17,"h":584.2,"l":567.34,"c":571,"v":548000},{"d":"2025-03-11","o":566.93,"h":583.64,"l":562.96,"c":580.43,"v":408000},{"d":"2025-03-12","o":588.85,"h":593.1,"l":583.45,"c":591.45,"v":254100},{"d":"2025-03-13","o":584.37,"h":584.6,"l":574.01,"c":581.21,"v":349900},{"d":"2025-03-14","o":582.41,"h":605.43,"l":582.41,"c":604.96,"v":575800},{"d":"2025-03-17","o":616.02,"h":620.11,"l":608.39,"c":614.19,"v":292100},{"d":"2025-03-18","o":621.05,"h":622.21,"l":607.39,"c":611.18,"v":232400},{"d":"2025-03-19","o":614.41,"h":627.01,"l":609.91,"c":619.97,"v":377300},{"d":"2025-03-20","o":617,"h":621.57,"l":612.1,"c":613.04,"v":176700},{"d":"2025-03-21","o":611.07,"h":619.92,"l":609.69,"c":615.02,"v":250900},{"d":"2025-03-24","o":604.79,"h":612.33,"l":604.11,"c":607.95,"v":406800},{"d":"2025-03-25","o":612.98,"h":612.98,"l":597.51,"c":605.52,"v":221800},{"d":"2025-03-26","o":590.99,"h":590.99,"l":582.07,"c":583.66,"v":355500},{"d":"2025-03-27","o":583.66,"h":596.91,"l":582.1,"c":593.47,"v":362500},{"d":"2025-03-28","o":596.01,"h":598.06,"l":587.2,"c":589.15,"v":233000},{"d":"2025-03-31","o":582.96,"h":594.42,"l":574.81,"c":591.86,"v":443000},{"d":"2025-04-01","o":591.9,"h":593.99,"l":565,"c":567.09,"v":454400},{"d":"2025-04-02","o":567.73,"h":583.62,"l":565.47,"c":583.62,"v":659100},{"d":"2025-04-03","o":592.2,"h":595.46,"l":585,"c":590.06,"v":659900},{"d":"2025-04-04","o":575.41,"h":582.72,"l":553.2,"c":555.11,"v":547400},{"d":"2025-04-07","o":542.79,"h":560.35,"l":524.84,"c":550,"v":661900},{"d":"2025-04-08","o":574.2,"h":577.41,"l":540.76,"c":548.93,"v":529000},{"d":"2025-04-09","o":542,"h":574.66,"l":519.7,"c":564.13,"v":894000},{"d":"2025-04-10","o":564,"h":564.79,"l":535.27,"c":546.22,"v":428300},{"d":"2025-04-11","o":571.42,"h":586.16,"l":570.28,"c":580.94,"v":536700},{"d":"2025-04-14","o":588.6,"h":610.06,"l":585.5,"c":606.39,"v":689900},{"d":"2025-04-15","o":601.98,"h":605.9,"l":597.1,"c":605.38,"v":415800},{"d":"2025-04-16","o":600.3,"h":601.6,"l":583,"c":587.59,"v":227100},{"d":"2025-04-17","o":590.9,"h":601.27,"l":590.6,"c":596.2,"v":321800},{"d":"2025-04-21","o":596.01,"h":604.77,"l":592.96,"c":595.7,"v":258500},{"d":"2025-04-22","o":598.33,"h":602.1,"l":594.24,"c":599.87,"v":332800},{"d":"2025-04-23","o":599.87,"h":603.15,"l":593.31,"c":594.65,"v":244100},{"d":"2025-04-24","o":601.42,"h":604.89,"l":595.92,"c":600.51,"v":269400},{"d":"2025-04-25","o":599.9,"h":616.86,"l":594.76,"c":614.76,"v":215900},{"d":"2025-04-28","o":618.13,"h":625.37,"l":612.01,"c":620.97,"v":241300},{"d":"2025-04-29","o":624.95,"h":635.64,"l":623.16,"c":629.51,"v":231100},{"d":"2025-04-30","o":637.1,"h":646.81,"l":636.61,"c":645.14,"v":319800},{"d":"2025-05-01","o":643.33,"h":645.6,"l":631.08,"c":639.9,"v":181900},{"d":"2025-05-02","o":656.29,"h":656.29,"l":646.58,"c":649.67,"v":318100},{"d":"2025-05-05","o":654.62,"h":658.92,"l":652.6,"c":656.65,"v":210600},{"d":"2025-05-06","o":651.76,"h":653.25,"l":614.58,"c":615.11,"v":476900},{"d":"2025-05-07","o":623,"h":626.82,"l":616.07,"c":622.93,"v":432400},{"d":"2025-05-08","o":570.42,"h":577.23,"l":529.11,"c":569.12,"v":2008800},{"d":"2025-05-09","o":569.6,"h":578.26,"l":545.02,"c":549.65,"v":718000},{"d":"2025-05-12","o":538.5,"h":561.48,"l":535.5,"c":560.9,"v":657900},{"d":"2025-05-13","o":557.37,"h":557.37,"l":538.09,"c":542.47,"v":716600},{"d":"2025-05-14","o":542.91,"h":545.98,"l":530.97,"c":532.27,"v":486200},{"d":"2025-05-15","o":537.49,"h":564,"l":533.41,"c":561.75,"v":694500},{"d":"2025-05-16","o":560.83,"h":568,"l":557.21,"c":565.63,"v":433500},{"d":"2025-05-19","o":569.28,"h":578.61,"l":567.87,"c":578.1,"v":312100},{"d":"2025-05-20","o":576.96,"h":581.76,"l":572.84,"c":578.31,"v":316700},{"d":"2025-05-21","o":590.3,"h":594.14,"l":583.06,"c":584.95,"v":434700},{"d":"2025-05-22","o":580.36,"h":585.72,"l":578.6,"c":581.44,"v":335800},{"d":"2025-05-23","o":576.31,"h":588.36,"l":576.31,"c":587.61,"v":227600},{"d":"2025-05-27","o":594.51,"h":595.02,"l":578.68,"c":579.77,"v":339400},{"d":"2025-05-28","o":578.19,"h":582.46,"l":570,"c":576.24,"v":230600},{"d":"2025-05-29","o":577.01,"h":584.9,"l":575.01,"c":580.95,"v":171700},{"d":"2025-05-30","o":579.58,"h":579.7,"l":566.31,"c":573.26,"v":352800},{"d":"2025-06-02","o":572.69,"h":586.21,"l":570.1,"c":584.6,"v":275900},{"d":"2025-06-03","o":573.16,"h":582.53,"l":569.95,"c":576.61,"v":198100},{"d":"2025-06-04","o":578.2,"h":585.22,"l":572.77,"c":573.51,"v":220700},{"d":"2025-06-05","o":574.8,"h":584.76,"l":573.58,"c":580.59,"v":243700},{"d":"2025-06-06","o":581.56,"h":590.73,"l":581.56,"c":585.93,"v":204200},{"d":"2025-06-09","o":588.16,"h":592.1,"l":582.45,"c":583.62,"v":267100},{"d":"2025-06-10","o":586.8,"h":589.9,"l":574.86,"c":575.46,"v":225400},{"d":"2025-06-11","o":578.87,"h":582.01,"l":574.6,"c":574.96,"v":254600},{"d":"2025-06-12","o":578.14,"h":589.06,"l":576.22,"c":586.76,"v":286400},{"d":"2025-06-13","o":580.48,"h":583.16,"l":575.41,"c":577.89,"v":297400},{"d":"2025-06-16","o":573.05,"h":574.5,"l":550.91,"c":551.22,"v":426900},{"d":"2025-06-17","o":546.97,"h":550.39,"l":540.37,"c":540.71,"v":479400},{"d":"2025-06-18","o":542.1,"h":546.76,"l":537.75,"c":537.92,"v":252900},{"d":"2025-06-20","o":542.49,"h":546.91,"l":538.59,"c":542.15,"v":372900},{"d":"2025-06-23","o":543.39,"h":545.01,"l":534.23,"c":540.76,"v":405300},{"d":"2025-06-24","o":549.58,"h":574.64,"l":548.96,"c":568.06,"v":385900},{"d":"2025-06-25","o":560.06,"h":564.28,"l":556.92,"c":560.53,"v":227200},{"d":"2025-06-26","o":561.81,"h":562,"l":556.76,"c":560.04,"v":276400},{"d":"2025-06-27","o":560.51,"h":565.23,"l":555.63,"c":560.14,"v":474700},{"d":"2025-06-30","o":559.81,"h":562.34,"l":510.05,"c":551.22,"v":1496000},{"d":"2025-07-01","o":555.38,"h":563.36,"l":541.95,"c":542.47,"v":606600},{"d":"2025-07-02","o":548.2,"h":554.4,"l":541.99,"c":545.11,"v":517700},{"d":"2025-07-03","o":545.51,"h":545.61,"l":538.89,"c":543.48,"v":289600},{"d":"2025-07-07","o":543.1,"h":546.73,"l":539.78,"c":546.04,"v":420900},{"d":"2025-07-08","o":544.58,"h":544.98,"l":536.02,"c":538.64,"v":472600},{"d":"2025-07-09","o":539.72,"h":557.29,"l":538.91,"c":555.19,"v":671300},{"d":"2025-07-10","o":554.84,"h":568.47,"l":549.85,"c":563.31,"v":364300},{"d":"2025-07-11","o":561.59,"h":564.03,"l":553.54,"c":560.24,"v":248400},{"d":"2025-07-14","o":558.76,"h":571.99,"l":557.05,"c":561.28,"v":356300},{"d":"2025-07-15","o":567.03,"h":568.23,"l":554.59,"c":555.96,"v":350100},{"d":"2025-07-16","o":558.34,"h":578.32,"l":558.34,"c":577.92,"v":464700},{"d":"2025-07-17","o":572,"h":573.48,"l":564.52,"c":572.71,"v":450900},{"d":"2025-07-18","o":572.4,"h":575.48,"l":563.28,"c":564.59,"v":336900},{"d":"2025-07-21","o":566.46,"h":568.88,"l":560.91,"c":566.14,"v":204500},{"d":"2025-07-22","o":563.08,"h":575.17,"l":563.08,"c":571.23,"v":224700},{"d":"2025-07-23","o":575.38,"h":576.84,"l":566.42,"c":575.42,"v":278200},{"d":"2025-07-24","o":579.95,"h":591.93,"l":577.04,"c":591.74,"v":377900},{"d":"2025-07-25","o":591,"h":594.45,"l":587.37,"c":591.99,"v":493100},{"d":"2025-07-28","o":595.59,"h":598.73,"l":592.84,"c":595.19,"v":371100},{"d":"2025-07-29","o":592.93,"h":600,"l":590.78,"c":598.79,"v":263700},{"d":"2025-07-30","o":599.39,"h":608.28,"l":596.01,"c":598.89,"v":565200},{"d":"2025-07-31","o":688.38,"h":689.13,"l":665,"c":670.33,"v":1377300},{"d":"2025-08-01","o":672.58,"h":680.91,"l":661.08,"c":673.8,"v":633600},{"d":"2025-08-04","o":679.77,"h":691.02,"l":673.57,"c":690.32,"v":411000},{"d":"2025-08-05","o":694.8,"h":696.21,"l":674.84,"c":674.9,"v":476300},{"d":"2025-08-06","o":675.2,"h":680.12,"l":668.64,"c":673.15,"v":410800},{"d":"2025-08-07","o":674.55,"h":675.44,"l":667.13,"c":672.35,"v":333600},{"d":"2025-08-08","o":667.55,"h":670.69,"l":659.56,"c":661.83,"v":283700},{"d":"2025-08-11","o":648.71,"h":651.1,"l":631.47,"c":638.9,"v":662500},{"d":"2025-08-12","o":637.24,"h":646.93,"l":636.1,"c":637.56,"v":470700},{"d":"2025-08-13","o":640.19,"h":651,"l":637.04,"c":646.6,"v":481100},{"d":"2025-08-14","o":646.6,"h":654,"l":644.63,"c":652.43,"v":221000},{"d":"2025-08-15","o":647.9,"h":654.31,"l":645.16,"c":653.83,"v":423700},{"d":"2025-08-18","o":653.14,"h":669.53,"l":652.65,"c":661.32,"v":308200},{"d":"2025-08-19","o":659.42,"h":659.42,"l":650.01,"c":656.89,"v":324000},{"d":"2025-08-20","o":658.06,"h":661.71,"l":651.89,"c":660.97,"v":222600},{"d":"2025-08-21","o":659.68,"h":670.71,"l":659.26,"c":663.73,"v":281400},{"d":"2025-08-22","o":666.64,"h":671.66,"l":658.6,"c":660,"v":222900},{"d":"2025-08-25","o":685.54,"h":702.24,"l":674.54,"c":677.32,"v":546100},{"d":"2025-08-26","o":698.26,"h":709.11,"l":693.17,"c":708.09,"v":493800},{"d":"2025-08-27","o":708.09,"h":710,"l":700.64,"c":707.96,"v":333700},{"d":"2025-08-28","o":702.14,"h":706.28,"l":697.91,"c":704.07,"v":319200},{"d":"2025-08-29","o":705.33,"h":716.62,"l":702.42,"c":712.2,"v":353600},{"d":"2025-09-02","o":712.01,"h":713.35,"l":697.87,"c":706.41,"v":348900},{"d":"2025-09-03","o":710.99,"h":723.28,"l":708.15,"c":722.01,"v":468100},{"d":"2025-09-04","o":735.91,"h":742.52,"l":729.74,"c":733.66,"v":544100},{"d":"2025-09-05","o":739.77,"h":754,"l":739.22,"c":750.78,"v":486000},{"d":"2025-09-08","o":757.48,"h":768.02,"l":750.33,"c":768,"v":344700},{"d":"2025-09-09","o":762.39,"h":769.22,"l":757.9,"c":767,"v":345800},{"d":"2025-09-10","o":773.66,"h":779.03,"l":761.32,"c":762.89,"v":360600},{"d":"2025-09-11","o":764.75,"h":773.29,"l":745.82,"c":763.52,"v":367600},{"d":"2025-09-12","o":758.44,"h":767.97,"l":752.05,"c":756.38,"v":339300},{"d":"2025-09-15","o":757.99,"h":758.65,"l":745.91,"c":756.83,"v":364300},{"d":"2025-09-16","o":753.9,"h":759.79,"l":746.05,"c":752.32,"v":317700},{"d":"2025-09-17","o":750.29,"h":755.66,"l":731.48,"c":734.35,"v":417100},{"d":"2025-09-18","o":731.47,"h":737.87,"l":724.97,"c":731.77,"v":383600},{"d":"2025-09-19","o":737,"h":739.51,"l":727.2,"c":736.76,"v":730400},{"d":"2025-09-22","o":734.95,"h":744.42,"l":734.7,"c":740.03,"v":272800},{"d":"2025-09-23","o":736.81,"h":742.07,"l":733.03,"c":734.39,"v":258400},{"d":"2025-09-24","o":734.95,"h":734.95,"l":724.98,"c":729.76,"v":174500},{"d":"2025-09-25","o":723.25,"h":723.25,"l":698.92,"c":711.09,"v":394200},{"d":"2025-09-26","o":710,"h":720.82,"l":710,"c":711.62,"v":210200},{"d":"2025-09-29","o":716.01,"h":721.62,"l":713.45,"c":719.04,"v":284200},{"d":"2025-09-30","o":729.55,"h":741.05,"l":721.69,"c":737.56,"v":343800},{"d":"2025-10-01","o":775.92,"h":786.2,"l":763.52,"c":767.33,"v":508300},{"d":"2025-10-02","o":782.93,"h":793.47,"l":777.41,"c":791.59,"v":502400},{"d":"2025-10-03","o":798.35,"h":803.74,"l":790.85,"c":800,"v":353800},{"d":"2025-10-06","o":796.28,"h":803.52,"l":787.26,"c":787.94,"v":281400},{"d":"2025-10-07","o":785.76,"h":798,"l":782.82,"c":797.35,"v":221800},{"d":"2025-10-08","o":800.64,"h":807.91,"l":791,"c":798.94,"v":312400},{"d":"2025-10-09","o":796.53,"h":808.43,"l":796.53,"c":804.9,"v":223000},{"d":"2025-10-10","o":803.02,"h":805.15,"l":793.45,"c":796.92,"v":199900},{"d":"2025-10-13","o":796.73,"h":810.16,"l":794.9,"c":799.56,"v":172600},{"d":"2025-10-14","o":798.76,"h":813.37,"l":793.59,"c":812.95,"v":336300},{"d":"2025-10-15","o":799.91,"h":819.71,"l":797.73,"c":815.61,"v":508000},{"d":"2025-10-16","o":819.87,"h":838.07,"l":819.57,"c":837.28,"v":415800},{"d":"2025-10-17","o":819.73,"h":849.99,"l":819.73,"c":843.66,"v":452500},{"d":"2025-10-20","o":845.75,"h":855.46,"l":842.18,"c":849.46,"v":465800},{"d":"2025-10-21","o":848.88,"h":850.67,"l":834.34,"c":834.75,"v":314500},{"d":"2025-10-22","o":838.27,"h":839.66,"l":813.3,"c":814.17,"v":670600},{"d":"2025-10-23","o":807.42,"h":821.52,"l":807.11,"c":812.18,"v":286200},{"d":"2025-10-24","o":815.75,"h":820.02,"l":809.37,"c":817.32,"v":198900},{"d":"2025-10-27","o":824.51,"h":835.22,"l":817.42,"c":829.83,"v":346500},{"d":"2025-10-28","o":822.33,"h":838.68,"l":822.33,"c":836.39,"v":266100},{"d":"2025-10-29","o":839,"h":842.18,"l":821.36,"c":821.97,"v":511600},{"d":"2025-10-30","o":818.72,"h":831.99,"l":749.75,"c":820.36,"v":925800},{"d":"2025-10-31","o":828.84,"h":828.84,"l":805.02,"c":818.5,"v":402900},{"d":"2025-11-03","o":815.64,"h":832.38,"l":809.15,"c":826.28,"v":337000},{"d":"2025-11-04","o":825.36,"h":850.66,"l":824.7,"c":831.48,"v":292800},{"d":"2025-11-05","o":817.93,"h":834.28,"l":812.79,"c":832.35,"v":212000},{"d":"2025-11-06","o":832.7,"h":855.7,"l":831.26,"c":851.02,"v":186600},{"d":"2025-11-07","o":856.48,"h":857.48,"l":838.94,"c":854.65,"v":282600},{"d":"2025-11-10","o":852.39,"h":872.91,"l":852.39,"c":869.83,"v":238900},{"d":"2025-11-11","o":872.49,"h":893.52,"l":870.05,"c":889.64,"v":280100},{"d":"2025-11-12","o":888.01,"h":907.47,"l":885.81,"c":889.89,"v":540400},{"d":"2025-11-13","o":887.57,"h":898.76,"l":884.3,"c":891.73,"v":321200},{"d":"2025-11-14","o":881.25,"h":914.87,"l":880.97,"c":907.98,"v":457900},{"d":"2025-11-17","o":911.52,"h":934.13,"l":910.02,"c":929.61,"v":430100},{"d":"2025-11-18","o":921.17,"h":929.8,"l":908.16,"c":918.53,"v":365800},{"d":"2025-11-19","o":919.57,"h":928.12,"l":912.57,"c":914.59,"v":324300},{"d":"2025-11-20","o":930.6,"h":932.29,"l":912.92,"c":918.5,"v":271700},{"d":"2025-11-21","o":918.51,"h":927.85,"l":915.88,"c":918.92,"v":328200},{"d":"2025-11-24","o":914.61,"h":918.31,"l":897.5,"c":906.74,"v":576600},{"d":"2025-11-25","o":910.96,"h":920.16,"l":900.16,"c":917.93,"v":380700},{"d":"2025-11-26","o":923.81,"h":928.99,"l":915.36,"c":917.63,"v":268700},{"d":"2025-11-28","o":914.74,"h":916.99,"l":905.22,"c":911.98,"v":126200},{"d":"2025-12-01","o":904.05,"h":905.93,"l":886.24,"c":894.9,"v":355400},{"d":"2025-12-02","o":905.06,"h":919.82,"l":902.14,"c":915.36,"v":493800},{"d":"2025-12-03","o":915.36,"h":934.62,"l":914.87,"c":921.8,"v":378800},{"d":"2025-12-04","o":926.47,"h":928.34,"l":915.83,"c":915.97,"v":164400},{"d":"2025-12-05","o":916.15,"h":917,"l":891.09,"c":901.17,"v":229200},{"d":"2025-12-08","o":912.88,"h":917.71,"l":899.63,"c":900.76,"v":395700},{"d":"2025-12-09","o":900.14,"h":904.79,"l":886.5,"c":889.41,"v":345800},{"d":"2025-12-10","o":900.07,"h":903.28,"l":886.78,"c":890.11,"v":333800},{"d":"2025-12-11","o":887.14,"h":897.04,"l":884.34,"c":889.49,"v":303800},{"d":"2025-12-12","o":885.45,"h":887.6,"l":875.6,"c":877.94,"v":288800},{"d":"2025-12-15","o":828.96,"h":853.96,"l":827.52,"c":850.95,"v":634100},{"d":"2025-12-16","o":853.99,"h":858.43,"l":842.21,"c":851.42,"v":344700},{"d":"2025-12-17","o":865.33,"h":878.19,"l":859.24,"c":862.05,"v":306700},{"d":"2025-12-18","o":858.34,"h":861.34,"l":845.31,"c":847.05,"v":246600},{"d":"2025-12-19","o":851.52,"h":863.1,"l":849.53,"c":854.99,"v":371100},{"d":"2025-12-22","o":855.02,"h":860.56,"l":848.39,"c":852.04,"v":279800},{"d":"2025-12-23","o":852.04,"h":856.59,"l":843.03,"c":845.95,"v":250200},{"d":"2025-12-24","o":845.95,"h":858.8,"l":844.75,"c":849.95,"v":103500},{"d":"2025-12-26","o":854.44,"h":854.48,"l":842.86,"c":844.92,"v":102700},{"d":"2025-12-29","o":843.29,"h":844.77,"l":836.49,"c":837.45,"v":168000},{"d":"2025-12-30","o":838.53,"h":841.18,"l":835.03,"c":837.9,"v":132500},{"d":"2025-12-31","o":836.77,"h":844.16,"l":835.02,"c":840.95,"v":120600},{"d":"2026-01-02","o":842.93,"h":855.43,"l":839.32,"c":839.99,"v":216700},{"d":"2026-01-05","o":834.46,"h":835.53,"l":787.02,"c":800.88,"v":731200},{"d":"2026-01-06","o":805.97,"h":811.85,"l":794.65,"c":803.74,"v":541100},{"d":"2026-01-07","o":796.84,"h":830.29,"l":796.03,"c":822.94,"v":538400},{"d":"2026-01-08","o":826.67,"h":828.78,"l":792.52,"c":795.57,"v":388200},{"d":"2026-01-09","o":809.78,"h":816.45,"l":787.44,"c":788.49,"v":462300},{"d":"2026-01-12","o":782.29,"h":799.91,"l":770.67,"c":796,"v":497800},{"d":"2026-01-13","o":807.84,"h":816.2,"l":801.55,"c":810.51,"v":380100},{"d":"2026-01-14","o":809.26,"h":812.09,"l":797.47,"c":799.33,"v":415700},{"d":"2026-01-15","o":809.42,"h":813.98,"l":798.15,"c":813.24,"v":330700},{"d":"2026-01-16","o":815.35,"h":818.78,"l":795.02,"c":800.01,"v":440200},{"d":"2026-01-20","o":785.53,"h":813.08,"l":781.07,"c":809.64,"v":494200},{"d":"2026-01-21","o":802.66,"h":819.15,"l":802.65,"c":816.37,"v":392700},{"d":"2026-01-22","o":820.29,"h":827.6,"l":816.29,"c":827.02,"v":438800},{"d":"2026-01-23","o":828.73,"h":833.8,"l":810.52,"c":814.74,"v":370700},{"d":"2026-01-26","o":820.56,"h":835.42,"l":817.02,"c":833.16,"v":269700},{"d":"2026-01-27","o":845.88,"h":881.89,"l":845.88,"c":864.42,"v":634300},{"d":"2026-01-28","o":859.97,"h":864.24,"l":840.93,"c":846.76,"v":299400},{"d":"2026-01-29","o":845.3,"h":852.61,"l":840.55,"c":847.72,"v":189700},{"d":"2026-01-30","o":849.43,"h":855.44,"l":832.28,"c":840.5,"v":292600},{"d":"2026-02-02","o":842.04,"h":853.14,"l":834.53,"c":835.68,"v":243500},{"d":"2026-02-03","o":838.13,"h":857.38,"l":838.13,"c":851.72,"v":695700},{"d":"2026-02-04","o":859.39,"h":861.16,"l":840.97,"c":850.87,"v":378600},{"d":"2026-02-05","o":842.61,"h":861.72,"l":817.16,"c":820.31,"v":483800},{"d":"2026-02-06","o":814.66,"h":832.9,"l":810.74,"c":811.45,"v":375200},{"d":"2026-02-09","o":818.15,"h":834.48,"l":816,"c":828.24,"v":490500},{"d":"2026-02-10","o":830.79,"h":849.27,"l":830.79,"c":833.16,"v":338400},{"d":"2026-02-11","o":832.15,"h":837.54,"l":822.6,"c":834.55,"v":197000},{"d":"2026-02-12","o":835.09,"h":846.4,"l":830.56,"c":833.54,"v":304200},{"d":"2026-02-13","o":834.11,"h":851.92,"l":817.2,"c":821.96,"v":278900},{"d":"2026-02-17","o":827.5,"h":852.83,"l":823.17,"c":843.55,"v":288600},{"d":"2026-02-18","o":838.51,"h":846,"l":835.37,"c":845.35,"v":166400},{"d":"2026-02-19","o":845.94,"h":852.48,"l":830.33,"c":847.26,"v":339700},{"d":"2026-02-20","o":849.54,"h":852.24,"l":828.28,"c":844.41,"v":245300},{"d":"2026-02-23","o":821.46,"h":838.48,"l":821.46,"c":826.25,"v":292500},{"d":"2026-02-24","o":834.91,"h":842.09,"l":827.83,"c":840.28,"v":270600},{"d":"2026-02-25","o":838.28,"h":848.83,"l":815.83,"c":816.95,"v":434100},{"d":"2026-02-26","o":801.2,"h":801.2,"l":758.99,"c":771.53,"v":830000},{"d":"2026-02-27","o":774,"h":782.58,"l":761.72,"c":766.92,"v":464700},{"d":"2026-03-02","o":759.49,"h":766.19,"l":754.49,"c":756.76,"v":243700},{"d":"2026-03-03","o":748.13,"h":757.23,"l":743.78,"c":748.72,"v":453200},{"d":"2026-03-04","o":756.66,"h":757.7,"l":741.4,"c":749.56,"v":338300},{"d":"2026-03-05","o":745.34,"h":745.6,"l":721.01,"c":728.11,"v":414200},{"d":"2026-03-06","o":713.4,"h":725.28,"l":705.89,"c":717.8,"v":536300},{"d":"2026-03-09","o":715.73,"h":741.01,"l":713.26,"c":740.4,"v":441100},{"d":"2026-03-10","o":742.18,"h":748.3,"l":737.06,"c":742.79,"v":340800},{"d":"2026-03-11","o":743.84,"h":744.85,"l":727.44,"c":728.09,"v":362100},{"d":"2026-03-12","o":721.18,"h":725.94,"l":705.53,"c":708.85,"v":340500},{"d":"2026-03-13","o":710.5,"h":713.64,"l":694.14,"c":700.45,"v":300400},{"d":"2026-03-16","o":706.13,"h":709.29,"l":701.17,"c":703.3,"v":246500},{"d":"2026-03-17","o":712.14,"h":716.25,"l":700,"c":706.03,"v":251200},{"d":"2026-03-18","o":700.43,"h":701.02,"l":683.13,"c":684.77,"v":348100},{"d":"2026-03-19","o":681.66,"h":687.17,"l":678.99,"c":684.5,"v":340600},{"d":"2026-03-20","o":686.67,"h":688.09,"l":661.85,"c":663.93,"v":397200},{"d":"2026-03-23","o":684.98,"h":692.9,"l":678.67,"c":681.85,"v":391100},{"d":"2026-03-24","o":671.84,"h":677.85,"l":666.79,"c":677.5,"v":275000},{"d":"2026-03-25","o":685.68,"h":700.96,"l":685.68,"c":697.05,"v":421300},{"d":"2026-03-26","o":693.72,"h":700.72,"l":686.35,"c":692.83,"v":268900},{"d":"2026-03-27","o":695.89,"h":705.66,"l":690.85,"c":691.4,"v":419000},{"d":"2026-03-30","o":697.45,"h":705.63,"l":693.56,"c":704.31,"v":307600},{"d":"2026-03-31","o":711.03,"h":734.17,"l":708.1,"c":730.25,"v":368477},{"d":"2026-04-01","o":740.06,"h":751.92,"l":731.44,"c":743.12,"v":323667},{"d":"2026-04-02","o":735.74,"h":759.89,"l":735.68,"c":746.42,"v":366886},{"d":"2026-04-06","o":740.67,"h":752.74,"l":734.81,"c":748.25,"v":314085},{"d":"2026-04-07","o":741.24,"h":766.21,"l":734,"c":765.43,"v":360887},{"d":"2026-04-08","o":781.14,"h":787.92,"l":772.57,"c":785.07,"v":316454},{"d":"2026-04-09","o":780.76,"h":801.68,"l":777.66,"c":800.5,"v":281889},{"d":"2026-04-10","o":807.65,"h":809.72,"l":793.95,"c":799.65,"v":311992},{"d":"2026-04-13","o":800.01,"h":812.31,"l":790.82,"c":809.27,"v":336496},{"d":"2026-04-14","o":814.5,"h":835.21,"l":814.5,"c":828.35,"v":227963},{"d":"2026-04-15","o":833.66,"h":849.6,"l":833.64,"c":840.87,"v":253262},{"d":"2026-04-16","o":840.36,"h":843.11,"l":825.47,"c":828.35,"v":255474},{"d":"2026-04-17","o":849.12,"h":852.28,"l":842.93,"c":849.04,"v":227089},{"d":"2026-04-20","o":847.2,"h":847.2,"l":831.77,"c":834.45,"v":217474},{"d":"2026-04-21","o":820.08,"h":820.08,"l":800.85,"c":805.38,"v":269547},{"d":"2026-04-22","o":805.05,"h":805.67,"l":790.72,"c":793.22,"v":380491},{"d":"2026-04-23","o":797.39,"h":803.84,"l":787.69,"c":787.95,"v":215210},{"d":"2026-04-24","o":785.28,"h":787.08,"l":778.2,"c":780.25,"v":338084},{"d":"2026-04-27","o":780.25,"h":797.7,"l":779.41,"c":783.74,"v":227055},{"d":"2026-04-28","o":786.71,"h":788.52,"l":766.93,"c":775.03,"v":232318},{"d":"2026-04-29","o":765.44,"h":776.49,"l":754.84,"c":776.02,"v":425971},{"d":"2026-04-30","o":781.7,"h":788.59,"l":778.47,"c":781.72,"v":373111},{"d":"2026-05-01","o":782.06,"h":794.32,"l":775.02,"c":783.5,"v":187987},{"d":"2026-05-04","o":787.89,"h":811.61,"l":785.08,"c":811.09,"v":211349},{"d":"2026-05-05","o":815.86,"h":815.86,"l":790.54,"c":794.7,"v":213335},{"d":"2026-05-06","o":799.44,"h":815.62,"l":798.12,"c":807.55,"v":433242},{"d":"2026-05-07","o":840.67,"h":840.67,"l":777.14,"c":787.31,"v":455709},{"d":"2026-05-08","o":787.08,"h":791.91,"l":778.71,"c":782.17,"v":353515},{"d":"2026-05-11","o":812.03,"h":827.8,"l":795.98,"c":813.28,"v":496751},{"d":"2026-05-12","o":808.62,"h":824.44,"l":806.66,"c":812.81,"v":338407},{"d":"2026-05-13","o":798.51,"h":810.7,"l":789.98,"c":802.7,"v":379549},{"d":"2026-05-14","o":804.57,"h":827.95,"l":797.75,"c":822.13,"v":195211},{"d":"2026-05-15","o":819.82,"h":820.33,"l":797.77,"c":799.32,"v":326376},{"d":"2026-05-18","o":798.54,"h":799.11,"l":775.87,"c":776.26,"v":306203},{"d":"2026-05-19","o":775.62,"h":799.69,"l":775.62,"c":797.77,"v":288534}]