[{"d":"2013-12-12","o":14.62,"h":16.91,"l":14.51,"c":16.39,"v":9085600},{"d":"2013-12-13","o":16.61,"h":17.75,"l":16.56,"c":17.21,"v":446524},{"d":"2013-12-16","o":17.33,"h":17.33,"l":16.44,"c":17.11,"v":126589},{"d":"2013-12-17","o":16.82,"h":17.13,"l":16.65,"c":16.94,"v":302207},{"d":"2013-12-18","o":16.92,"h":17.34,"l":16.69,"c":17.33,"v":1152182},{"d":"2013-12-19","o":17.19,"h":17.33,"l":16.97,"c":17.11,"v":530317},{"d":"2013-12-20","o":17,"h":17.29,"l":16.97,"c":17.27,"v":1264505},{"d":"2013-12-23","o":17.33,"h":17.8,"l":17.31,"c":17.45,"v":727541},{"d":"2013-12-24","o":17.39,"h":17.98,"l":17.39,"c":17.61,"v":113432},{"d":"2013-12-26","o":17.81,"h":18.5,"l":17.68,"c":18.41,"v":600398},{"d":"2013-12-27","o":18.59,"h":19.11,"l":18.44,"c":18.76,"v":469377},{"d":"2013-12-30","o":19.29,"h":19.29,"l":18.49,"c":18.64,"v":833632},{"d":"2013-12-31","o":18.83,"h":18.95,"l":18.51,"c":18.93,"v":577268},{"d":"2014-01-02","o":18.77,"h":18.77,"l":18.12,"c":18.32,"v":295005},{"d":"2014-01-03","o":18.64,"h":18.7,"l":18.3,"c":18.45,"v":320212},{"d":"2014-01-06","o":18.3,"h":18.48,"l":17.58,"c":17.61,"v":788204},{"d":"2014-01-07","o":17.69,"h":17.9,"l":17.52,"c":17.58,"v":735020},{"d":"2014-01-08","o":17.58,"h":17.75,"l":17.41,"c":17.58,"v":581285},{"d":"2014-01-09","o":17.61,"h":17.94,"l":17.57,"c":17.81,"v":469100},{"d":"2014-01-10","o":17.94,"h":18.23,"l":17.81,"c":17.89,"v":413561},{"d":"2014-01-13","o":17.8,"h":18.29,"l":17.75,"c":18.04,"v":323675},{"d":"2014-01-14","o":18.04,"h":18.04,"l":17.83,"c":17.97,"v":89194},{"d":"2014-01-15","o":17.92,"h":18.12,"l":17.83,"c":17.93,"v":244037},{"d":"2014-01-16","o":18.04,"h":18.05,"l":17.71,"c":17.92,"v":374781},{"d":"2014-01-17","o":17.96,"h":18.01,"l":17.62,"c":17.7,"v":287803},{"d":"2014-01-21","o":18.14,"h":19,"l":17.86,"c":17.96,"v":867841},{"d":"2014-01-22","o":17.76,"h":18.25,"l":17.69,"c":17.99,"v":759257},{"d":"2014-01-23","o":18.23,"h":18.23,"l":17.73,"c":18.04,"v":220354},{"d":"2014-01-24","o":17.8,"h":18.22,"l":17.12,"c":17.29,"v":526023},{"d":"2014-01-27","o":17.24,"h":17.27,"l":16.9,"c":17.07,"v":340295},{"d":"2014-01-28","o":17.34,"h":17.68,"l":17,"c":17.65,"v":464391},{"d":"2014-01-29","o":17.12,"h":17.63,"l":16.97,"c":17.47,"v":503448},{"d":"2014-01-30","o":17.42,"h":17.97,"l":17.26,"c":17.84,"v":500539},{"d":"2014-01-31","o":17.76,"h":17.89,"l":17.45,"c":17.84,"v":357192},{"d":"2014-02-03","o":17.94,"h":18.01,"l":17.05,"c":17.91,"v":333785},{"d":"2014-02-04","o":17.91,"h":18.26,"l":17.74,"c":18.04,"v":618264},{"d":"2014-02-05","o":16.64,"h":21.45,"l":16.64,"c":18.84,"v":3533966},{"d":"2014-02-06","o":19.49,"h":19.49,"l":18.51,"c":18.66,"v":776708},{"d":"2014-02-07","o":18.79,"h":18.79,"l":18.25,"c":18.49,"v":342649},{"d":"2014-02-10","o":18.58,"h":19.18,"l":18.05,"c":19.1,"v":373258},{"d":"2014-02-11","o":18.98,"h":19.34,"l":18.8,"c":19.29,"v":346112},{"d":"2014-02-12","o":19.42,"h":20.22,"l":19.25,"c":19.96,"v":1100106},{"d":"2014-02-13","o":19.91,"h":20.28,"l":19.52,"c":20.22,"v":643056},{"d":"2014-02-14","o":20.35,"h":20.53,"l":20.14,"c":20.25,"v":865210},{"d":"2014-02-18","o":20.56,"h":20.78,"l":20.3,"c":20.48,"v":483642},{"d":"2014-02-19","o":20.38,"h":20.54,"l":20.38,"c":20.49,"v":323121},{"d":"2014-02-20","o":20.58,"h":20.64,"l":20.37,"c":20.43,"v":655521},{"d":"2014-02-21","o":20.43,"h":20.44,"l":20.36,"c":20.4,"v":506772},{"d":"2014-02-24","o":20.36,"h":20.46,"l":20.32,"c":20.4,"v":1268522},{"d":"2014-02-25","o":20.43,"h":20.71,"l":20.31,"c":20.55,"v":682528},{"d":"2014-02-26","o":20.6,"h":20.71,"l":20.46,"c":20.59,"v":566742},{"d":"2014-02-27","o":20.56,"h":20.76,"l":20.32,"c":20.37,"v":508572},{"d":"2014-02-28","o":20.39,"h":20.58,"l":20.28,"c":20.33,"v":992768},{"d":"2014-03-03","o":20.33,"h":20.54,"l":19.7,"c":20.04,"v":640563},{"d":"2014-03-04","o":20.19,"h":20.75,"l":20.11,"c":20.55,"v":2120435},{"d":"2014-03-05","o":20.57,"h":20.75,"l":20.38,"c":20.58,"v":1291651},{"d":"2014-03-06","o":20.62,"h":20.75,"l":20.56,"c":20.61,"v":450818},{"d":"2014-03-07","o":20.72,"h":21.17,"l":20.54,"c":21.08,"v":439738},{"d":"2014-03-10","o":21.14,"h":21.58,"l":20.96,"c":21.34,"v":358438},{"d":"2014-03-11","o":21.42,"h":21.55,"l":20.84,"c":20.87,"v":553723},{"d":"2014-03-12","o":20.71,"h":20.99,"l":20.51,"c":20.67,"v":1136254},{"d":"2014-03-13","o":20.64,"h":20.82,"l":20.36,"c":20.39,"v":597628},{"d":"2014-03-14","o":20.39,"h":20.55,"l":19.75,"c":19.77,"v":551923},{"d":"2014-03-17","o":19.82,"h":19.97,"l":19.65,"c":19.82,"v":233234},{"d":"2014-03-18","o":19.83,"h":20.27,"l":19.68,"c":20.18,"v":288496},{"d":"2014-03-19","o":20.45,"h":20.65,"l":20.03,"c":20.23,"v":537242},{"d":"2014-03-20","o":20.19,"h":21.05,"l":19.87,"c":20.84,"v":508572},{"d":"2014-03-21","o":20.96,"h":21.65,"l":20.74,"c":21.58,"v":2418626},{"d":"2014-03-24","o":21.42,"h":21.44,"l":20.6,"c":21.02,"v":849421},{"d":"2014-03-25","o":21.13,"h":21.13,"l":20.45,"c":20.45,"v":339602},{"d":"2014-03-26","o":20.54,"h":20.54,"l":20.02,"c":20.12,"v":393617},{"d":"2014-03-27","o":20.13,"h":20.76,"l":19.94,"c":20.64,"v":496384},{"d":"2014-03-28","o":20.65,"h":20.76,"l":20.41,"c":20.56,"v":323398},{"d":"2014-03-31","o":20.64,"h":20.92,"l":20.43,"c":20.88,"v":3817753},{"d":"2014-04-01","o":20.89,"h":20.89,"l":20.63,"c":20.71,"v":338910},{"d":"2014-04-02","o":20.77,"h":20.97,"l":20.71,"c":20.85,"v":1013820},{"d":"2014-04-03","o":20.87,"h":20.92,"l":20.51,"c":20.71,"v":792497},{"d":"2014-04-04","o":20.74,"h":20.79,"l":20.06,"c":20.12,"v":323952},{"d":"2014-04-07","o":20.03,"h":20.16,"l":19.59,"c":19.88,"v":213152},{"d":"2014-04-08","o":19.85,"h":19.88,"l":19.55,"c":19.65,"v":613971},{"d":"2014-04-09","o":19.69,"h":20.22,"l":19.61,"c":20.18,"v":119249},{"d":"2014-04-10","o":20.17,"h":20.27,"l":19.65,"c":19.76,"v":165508},{"d":"2014-04-11","o":19.66,"h":19.89,"l":19.43,"c":19.65,"v":261488},{"d":"2014-04-14","o":19.83,"h":20.1,"l":19.65,"c":19.99,"v":607738},{"d":"2014-04-15","o":20.11,"h":20.35,"l":19.9,"c":20.14,"v":534333},{"d":"2014-04-16","o":20.3,"h":20.32,"l":19.99,"c":20.14,"v":177003},{"d":"2014-04-17","o":20.14,"h":20.48,"l":20.03,"c":20.25,"v":203457},{"d":"2014-04-21","o":20.25,"h":20.43,"l":20.19,"c":20.35,"v":231849},{"d":"2014-04-22","o":20.42,"h":20.67,"l":20.21,"c":20.56,"v":443477},{"d":"2014-04-23","o":20.56,"h":20.79,"l":20.37,"c":20.5,"v":330461},{"d":"2014-04-24","o":20.61,"h":20.77,"l":20.19,"c":20.38,"v":555385},{"d":"2014-04-25","o":20.36,"h":20.38,"l":19.92,"c":20.2,"v":220492},{"d":"2014-04-28","o":20.22,"h":20.56,"l":19.75,"c":20.05,"v":304285},{"d":"2014-04-29","o":20.17,"h":20.38,"l":19.91,"c":20.19,"v":295421},{"d":"2014-04-30","o":20.11,"h":20.35,"l":19.94,"c":20.35,"v":283371},{"d":"2014-05-01","o":20.38,"h":20.38,"l":20.04,"c":20.26,"v":140716},{"d":"2014-05-02","o":20.24,"h":20.56,"l":20.18,"c":20.3,"v":115925},{"d":"2014-05-05","o":20.27,"h":20.44,"l":20.09,"c":20.34,"v":200825},{"d":"2014-05-06","o":20.34,"h":20.41,"l":20.04,"c":20.25,"v":131160},{"d":"2014-05-07","o":20.32,"h":20.32,"l":19.64,"c":19.87,"v":350128},{"d":"2014-05-08","o":20.52,"h":20.52,"l":19.29,"c":19.33,"v":596935},{"d":"2014-05-09","o":19.47,"h":19.6,"l":19.26,"c":19.47,"v":495969},{"d":"2014-05-12","o":19.53,"h":19.82,"l":19.37,"c":19.53,"v":658845},{"d":"2014-05-13","o":19.58,"h":20.01,"l":19.36,"c":19.69,"v":582670},{"d":"2014-05-14","o":19.65,"h":19.77,"l":19.49,"c":19.64,"v":154289},{"d":"2014-05-15","o":19.44,"h":19.65,"l":19.1,"c":19.47,"v":204703},{"d":"2014-05-16","o":19.5,"h":19.61,"l":19.31,"c":19.44,"v":248469},{"d":"2014-05-19","o":18.85,"h":19.11,"l":18.62,"c":19.05,"v":201241},{"d":"2014-05-20","o":19.13,"h":19.23,"l":18.79,"c":19,"v":247361},{"d":"2014-05-21","o":19.08,"h":19.21,"l":18.92,"c":19.06,"v":475609},{"d":"2014-05-22","o":19.12,"h":19.19,"l":18.97,"c":19.04,"v":162322},{"d":"2014-05-23","o":19.12,"h":19.46,"l":18.95,"c":19.2,"v":360239},{"d":"2014-05-27","o":19.28,"h":19.36,"l":18.79,"c":18.85,"v":321736},{"d":"2014-05-28","o":18.72,"h":19.89,"l":18.56,"c":19.37,"v":1580978},{"d":"2014-05-29","o":19.34,"h":19.49,"l":18.11,"c":18.65,"v":2604493},{"d":"2014-05-30","o":18.75,"h":19.08,"l":18.7,"c":19.05,"v":10550653},{"d":"2014-06-02","o":19.07,"h":19.49,"l":18.87,"c":19.38,"v":1121296},{"d":"2014-06-03","o":19.3,"h":19.41,"l":19.22,"c":19.23,"v":514112},{"d":"2014-06-04","o":19.23,"h":19.39,"l":19.01,"c":19.22,"v":574498},{"d":"2014-06-05","o":19.31,"h":19.42,"l":19.23,"c":19.29,"v":785157},{"d":"2014-06-06","o":19.28,"h":19.47,"l":19.2,"c":19.32,"v":1086394},{"d":"2014-06-09","o":19.29,"h":19.43,"l":18.95,"c":19.35,"v":853576},{"d":"2014-06-10","o":19.29,"h":19.35,"l":18.94,"c":19.04,"v":628790},{"d":"2014-06-11","o":19.05,"h":19.07,"l":18.61,"c":18.85,"v":798453},{"d":"2014-06-12","o":18.77,"h":19.1,"l":18.68,"c":18.9,"v":1218800},{"d":"2014-06-13","o":18.95,"h":18.95,"l":18.71,"c":18.79,"v":735435},{"d":"2014-06-16","o":18.8,"h":18.82,"l":18.58,"c":18.79,"v":382953},{"d":"2014-06-17","o":18.84,"h":19.04,"l":18.74,"c":18.84,"v":435306},{"d":"2014-06-18","o":18.39,"h":18.61,"l":18.08,"c":18.6,"v":2445495},{"d":"2014-06-19","o":18.6,"h":18.7,"l":18.41,"c":18.63,"v":671171},{"d":"2014-06-20","o":18.63,"h":18.69,"l":18.37,"c":18.38,"v":877121},{"d":"2014-06-23","o":18.42,"h":18.54,"l":18.29,"c":18.43,"v":646657},{"d":"2014-06-24","o":18.39,"h":18.43,"l":18.27,"c":18.32,"v":415777},{"d":"2014-06-25","o":18.37,"h":18.4,"l":18.21,"c":18.34,"v":551923},{"d":"2014-06-26","o":18.38,"h":18.44,"l":18.27,"c":18.41,"v":500124},{"d":"2014-06-27","o":18.41,"h":18.71,"l":18.36,"c":18.71,"v":1323645},{"d":"2014-06-30","o":18.7,"h":18.73,"l":18.53,"c":18.69,"v":616325},{"d":"2014-07-01","o":18.7,"h":18.87,"l":18.66,"c":18.81,"v":1153013},{"d":"2014-07-02","o":18.88,"h":19.49,"l":18.77,"c":19.35,"v":1963515},{"d":"2014-07-03","o":19.13,"h":19.38,"l":18.98,"c":19.07,"v":787927},{"d":"2014-07-07","o":19,"h":19.18,"l":18.91,"c":18.96,"v":408991},{"d":"2014-07-08","o":19,"h":19.48,"l":19,"c":19.46,"v":1185699},{"d":"2014-07-09","o":19.42,"h":19.57,"l":19.35,"c":19.52,"v":1032933},{"d":"2014-07-10","o":19.35,"h":19.49,"l":19.14,"c":19.38,"v":842219},{"d":"2014-07-11","o":19.31,"h":19.57,"l":19.19,"c":19.27,"v":1072821},{"d":"2014-07-14","o":19.38,"h":19.75,"l":19.33,"c":19.73,"v":717430},{"d":"2014-07-15","o":19.71,"h":19.71,"l":19.41,"c":19.65,"v":728649},{"d":"2014-07-16","o":19.73,"h":19.79,"l":19.57,"c":19.65,"v":416470},{"d":"2014-07-17","o":19.49,"h":19.6,"l":19.39,"c":19.57,"v":1012851},{"d":"2014-07-18","o":19.57,"h":19.71,"l":19.45,"c":19.5,"v":1718093},{"d":"2014-07-21","o":19.5,"h":19.71,"l":19.47,"c":19.66,"v":1125036},{"d":"2014-07-22","o":19.65,"h":19.84,"l":19.65,"c":19.75,"v":569651},{"d":"2014-07-23","o":19.79,"h":19.83,"l":19.7,"c":19.7,"v":444308},{"d":"2014-07-24","o":19.71,"h":19.81,"l":19.7,"c":19.76,"v":329215},{"d":"2014-07-25","o":19.73,"h":19.81,"l":19.7,"c":19.71,"v":272984},{"d":"2014-07-28","o":19.68,"h":19.78,"l":19.65,"c":19.73,"v":679897},{"d":"2014-07-29","o":19.71,"h":19.83,"l":19.69,"c":19.75,"v":213290},{"d":"2014-07-30","o":19.75,"h":19.81,"l":19.63,"c":19.74,"v":520483},{"d":"2014-07-31","o":19.6,"h":19.8,"l":19.44,"c":19.47,"v":695270},{"d":"2014-08-01","o":19.49,"h":19.75,"l":19.4,"c":19.51,"v":636685},{"d":"2014-08-04","o":19.55,"h":19.75,"l":19.55,"c":19.62,"v":1263536},{"d":"2014-08-05","o":19.52,"h":19.76,"l":18.58,"c":19.13,"v":1344420},{"d":"2014-08-06","o":19.1,"h":19.28,"l":19,"c":19.02,"v":501509},{"d":"2014-08-07","o":19.08,"h":19.3,"l":18.84,"c":19.1,"v":623666},{"d":"2014-08-08","o":19.14,"h":19.23,"l":18.95,"c":19.17,"v":632114},{"d":"2014-08-11","o":20.19,"h":20.19,"l":19.16,"c":19.18,"v":1460621},{"d":"2014-08-12","o":19.19,"h":19.33,"l":18.84,"c":19.13,"v":1114371},{"d":"2014-08-13","o":19.2,"h":19.26,"l":18.91,"c":19.05,"v":777539},{"d":"2014-08-14","o":19.1,"h":19.31,"l":19.1,"c":19.29,"v":695132},{"d":"2014-08-15","o":19.22,"h":19.32,"l":19.1,"c":19.13,"v":549430},{"d":"2014-08-18","o":19.08,"h":19.33,"l":19.05,"c":19.1,"v":506079},{"d":"2014-08-19","o":19.17,"h":19.21,"l":19.08,"c":19.13,"v":518821},{"d":"2014-08-20","o":18.87,"h":19.23,"l":18.76,"c":19.16,"v":651227},{"d":"2014-08-21","o":19.21,"h":19.32,"l":19.03,"c":19.03,"v":636962},{"d":"2014-08-22","o":19.03,"h":19.13,"l":18.81,"c":18.82,"v":481980},{"d":"2014-08-25","o":18.91,"h":19.07,"l":18.89,"c":18.91,"v":471870},{"d":"2014-08-26","o":18.91,"h":18.96,"l":18.8,"c":18.85,"v":321182},{"d":"2014-08-27","o":18.87,"h":18.91,"l":18.66,"c":18.69,"v":196116},{"d":"2014-08-28","o":18.62,"h":18.89,"l":18.62,"c":18.84,"v":853991},{"d":"2014-08-29","o":18.79,"h":18.92,"l":18.5,"c":18.7,"v":1205504},{"d":"2014-09-02","o":18.62,"h":19,"l":18.62,"c":18.77,"v":576299},{"d":"2014-09-03","o":18.77,"h":18.92,"l":18.7,"c":18.77,"v":881414},{"d":"2014-09-04","o":18.77,"h":18.9,"l":18.74,"c":18.88,"v":984320},{"d":"2014-09-05","o":18.87,"h":19.03,"l":18.81,"c":19.02,"v":692916},{"d":"2014-09-08","o":19.02,"h":19.44,"l":18.98,"c":19.42,"v":1677928},{"d":"2014-09-09","o":19.42,"h":19.47,"l":19.36,"c":19.39,"v":1038473},{"d":"2014-09-10","o":19.42,"h":19.65,"l":19.31,"c":19.49,"v":1434583},{"d":"2014-09-11","o":19.43,"h":19.67,"l":19.39,"c":19.6,"v":697763},{"d":"2014-09-12","o":19.6,"h":19.71,"l":19.57,"c":19.6,"v":788065},{"d":"2014-09-15","o":19.55,"h":19.6,"l":19.48,"c":19.58,"v":672695},{"d":"2014-09-16","o":19.6,"h":19.6,"l":19.42,"c":19.44,"v":303731},{"d":"2014-09-17","o":19.44,"h":19.59,"l":19.44,"c":19.49,"v":875182},{"d":"2014-09-18","o":19.49,"h":19.6,"l":19.43,"c":19.52,"v":429627},{"d":"2014-09-19","o":19.6,"h":19.96,"l":19.5,"c":19.78,"v":4086443},{"d":"2014-09-22","o":19.78,"h":19.78,"l":19.62,"c":19.75,"v":646934},{"d":"2014-09-23","o":19.71,"h":19.82,"l":19.66,"c":19.7,"v":871442},{"d":"2014-09-24","o":19.63,"h":19.67,"l":19.26,"c":19.36,"v":689730},{"d":"2014-09-25","o":19.38,"h":19.44,"l":19.17,"c":19.21,"v":358992},{"d":"2014-09-26","o":19.27,"h":19.34,"l":19.19,"c":19.34,"v":622004},{"d":"2014-09-29","o":19.23,"h":19.3,"l":18.96,"c":19.08,"v":906898},{"d":"2014-09-30","o":19.11,"h":19.21,"l":18.92,"c":18.99,"v":420625},{"d":"2014-10-01","o":19.09,"h":19.1,"l":18.74,"c":18.77,"v":707735},{"d":"2014-10-02","o":18.61,"h":18.76,"l":18.41,"c":18.73,"v":622419},{"d":"2014-10-03","o":18.77,"h":19.12,"l":18.7,"c":19.09,"v":1626821},{"d":"2014-10-06","o":19.08,"h":19.39,"l":19.08,"c":19.38,"v":673110},{"d":"2014-10-07","o":19.33,"h":19.47,"l":19.26,"c":19.31,"v":807040},{"d":"2014-10-08","o":19.31,"h":19.39,"l":18.82,"c":19.15,"v":671587},{"d":"2014-10-09","o":19.17,"h":19.3,"l":19.03,"c":19.14,"v":452480},{"d":"2014-10-10","o":19.13,"h":19.34,"l":19.03,"c":19.11,"v":711890},{"d":"2014-10-13","o":19.15,"h":19.19,"l":18.48,"c":18.49,"v":451649},{"d":"2014-10-14","o":18.59,"h":18.71,"l":18.4,"c":18.66,"v":685575},{"d":"2014-10-15","o":18.55,"h":18.69,"l":18.07,"c":18.69,"v":518544},{"d":"2014-10-16","o":18.53,"h":18.53,"l":18.14,"c":18.3,"v":519237},{"d":"2014-10-17","o":18.4,"h":18.66,"l":18.39,"c":18.45,"v":368964},{"d":"2014-10-20","o":18.41,"h":18.91,"l":18.32,"c":18.9,"v":290989},{"d":"2014-10-21","o":18.9,"h":19.29,"l":18.82,"c":19.05,"v":445832},{"d":"2014-10-22","o":19.03,"h":19.05,"l":18.54,"c":18.69,"v":447494},{"d":"2014-10-23","o":18.77,"h":19.05,"l":18.69,"c":18.96,"v":613555},{"d":"2014-10-24","o":18.93,"h":19.16,"l":18.83,"c":19.16,"v":326306},{"d":"2014-10-27","o":19.41,"h":19.67,"l":19.21,"c":19.38,"v":576991},{"d":"2014-10-28","o":19.46,"h":19.61,"l":19.17,"c":19.34,"v":461067},{"d":"2014-10-29","o":19.35,"h":19.75,"l":19.25,"c":19.69,"v":479487},{"d":"2014-10-30","o":19.63,"h":20.15,"l":19.57,"c":20.06,"v":528655},{"d":"2014-10-31","o":20.09,"h":20.26,"l":20.07,"c":20.15,"v":806763},{"d":"2014-11-03","o":20.12,"h":20.37,"l":20.01,"c":20.19,"v":489598},{"d":"2014-11-04","o":20.21,"h":20.53,"l":20.06,"c":20.38,"v":567573},{"d":"2014-11-05","o":20.43,"h":20.53,"l":20.3,"c":20.51,"v":422010},{"d":"2014-11-06","o":20.48,"h":20.71,"l":20.4,"c":20.69,"v":427411},{"d":"2014-11-07","o":20.66,"h":20.68,"l":20.36,"c":20.4,"v":748177},{"d":"2014-11-10","o":20.4,"h":20.54,"l":20.28,"c":20.48,"v":389185},{"d":"2014-11-11","o":20.42,"h":20.42,"l":20.15,"c":20.34,"v":447078},{"d":"2014-11-12","o":20.36,"h":20.78,"l":20.36,"c":20.61,"v":780309},{"d":"2014-11-13","o":20.68,"h":21.3,"l":20.58,"c":21.23,"v":1411592},{"d":"2014-11-14","o":21.3,"h":21.3,"l":20.69,"c":20.78,"v":426580},{"d":"2014-11-17","o":20.76,"h":20.86,"l":20.48,"c":20.55,"v":442923},{"d":"2014-11-18","o":20.58,"h":20.74,"l":20.4,"c":20.46,"v":406221},{"d":"2014-11-19","o":20.35,"h":20.82,"l":20.35,"c":20.69,"v":942770},{"d":"2014-11-20","o":20.63,"h":21.08,"l":20.63,"c":21.08,"v":547629},{"d":"2014-11-21","o":21.02,"h":21.39,"l":21,"c":21.23,"v":871719},{"d":"2014-11-24","o":21.29,"h":21.42,"l":21.28,"c":21.3,"v":516882},{"d":"2014-11-25","o":21.3,"h":21.52,"l":21.05,"c":21.11,"v":624358},{"d":"2014-11-26","o":21.09,"h":21.29,"l":20.97,"c":21.26,"v":451233},{"d":"2014-11-28","o":21.31,"h":22.35,"l":21.31,"c":21.95,"v":991660},{"d":"2014-12-01","o":21.93,"h":21.94,"l":21.26,"c":21.39,"v":1060218},{"d":"2014-12-02","o":21.46,"h":21.7,"l":21.25,"c":21.6,"v":791943},{"d":"2014-12-03","o":21.18,"h":21.7,"l":20.93,"c":21.5,"v":674218},{"d":"2014-12-04","o":21.5,"h":21.6,"l":21.16,"c":21.27,"v":359823},{"d":"2014-12-05","o":21.34,"h":21.75,"l":21.23,"c":21.75,"v":465499},{"d":"2014-12-08","o":21.75,"h":21.92,"l":21.49,"c":21.78,"v":577130},{"d":"2014-12-09","o":21.53,"h":21.75,"l":21.25,"c":21.53,"v":290850},{"d":"2014-12-10","o":21.41,"h":21.52,"l":21.03,"c":21.34,"v":793882},{"d":"2014-12-11","o":20.9,"h":20.92,"l":20.49,"c":20.62,"v":2726511},{"d":"2014-12-12","o":20.14,"h":20.9,"l":20.04,"c":20.43,"v":17216381},{"d":"2014-12-15","o":20.66,"h":20.93,"l":20.56,"c":20.84,"v":3347130},{"d":"2014-12-16","o":20.69,"h":21.11,"l":20.53,"c":20.95,"v":2621390},{"d":"2014-12-17","o":20.97,"h":21.21,"l":20.79,"c":21.12,"v":1839557},{"d":"2014-12-18","o":20.95,"h":21.44,"l":20.94,"c":21.3,"v":2641611},{"d":"2014-12-19","o":21.39,"h":21.51,"l":21.23,"c":21.5,"v":1775155},{"d":"2014-12-22","o":21.52,"h":21.94,"l":21.51,"c":21.9,"v":3288683},{"d":"2014-12-23","o":21.9,"h":22.34,"l":21.87,"c":22.02,"v":3804595},{"d":"2014-12-24","o":22.04,"h":22.43,"l":21.87,"c":22.07,"v":556632},{"d":"2014-12-26","o":22.14,"h":22.47,"l":22.14,"c":22.33,"v":1310626},{"d":"2014-12-29","o":22.38,"h":22.38,"l":22.01,"c":22.19,"v":1099690},{"d":"2014-12-30","o":22.03,"h":22.5,"l":21.99,"c":22.28,"v":2457683},{"d":"2014-12-31","o":22.36,"h":22.69,"l":22.34,"c":22.49,"v":1467962},{"d":"2015-01-02","o":22.41,"h":22.44,"l":21.94,"c":22.24,"v":1789974},{"d":"2015-01-05","o":21.75,"h":22.34,"l":21.4,"c":21.55,"v":5290562},{"d":"2015-01-06","o":21.62,"h":21.88,"l":21.39,"c":21.71,"v":4261091},{"d":"2015-01-07","o":21.92,"h":22.16,"l":21.81,"c":22.09,"v":1976118},{"d":"2015-01-08","o":22.17,"h":22.5,"l":21.88,"c":22.4,"v":3540476},{"d":"2015-01-09","o":22.4,"h":22.8,"l":22.29,"c":22.8,"v":5936249},{"d":"2015-01-12","o":22.8,"h":23.27,"l":22.77,"c":23.26,"v":4754428},{"d":"2015-01-13","o":23.32,"h":23.41,"l":22.8,"c":23.12,"v":2158523},{"d":"2015-01-14","o":23.05,"h":23.06,"l":22.56,"c":22.92,"v":1738452},{"d":"2015-01-15","o":22.71,"h":23.08,"l":22.53,"c":22.64,"v":1521146},{"d":"2015-01-16","o":22.65,"h":23.11,"l":22.51,"c":23.07,"v":1586102},{"d":"2015-01-20","o":22.93,"h":23.1,"l":22.43,"c":22.9,"v":1511174},{"d":"2015-01-21","o":22.92,"h":23.23,"l":22.84,"c":23.03,"v":2015591},{"d":"2015-01-22","o":23.06,"h":23.16,"l":22.79,"c":23.13,"v":1280294},{"d":"2015-01-23","o":23.16,"h":23.46,"l":23.05,"c":23.18,"v":1131961},{"d":"2015-01-26","o":23.18,"h":23.34,"l":22.93,"c":23.26,"v":896095},{"d":"2015-01-27","o":23.08,"h":23.15,"l":22.86,"c":23,"v":989444},{"d":"2015-01-28","o":23.12,"h":23.22,"l":22.93,"c":22.96,"v":1202734},{"d":"2015-01-29","o":22.97,"h":23.22,"l":22.82,"c":23.21,"v":796375},{"d":"2015-01-30","o":23.08,"h":23.11,"l":22.58,"c":22.61,"v":1861440},{"d":"2015-02-02","o":22.6,"h":22.92,"l":22.3,"c":22.85,"v":2575962},{"d":"2015-02-03","o":23,"h":23.22,"l":22.9,"c":23.1,"v":1072267},{"d":"2015-02-04","o":23.08,"h":23.51,"l":23.01,"c":23.31,"v":1986090},{"d":"2015-02-05","o":23.34,"h":23.52,"l":23.24,"c":23.25,"v":1509512},{"d":"2015-02-06","o":23.25,"h":23.58,"l":22.91,"c":23.06,"v":1927920},{"d":"2015-02-09","o":22.93,"h":23.05,"l":22.63,"c":22.69,"v":2163509},{"d":"2015-02-10","o":22.61,"h":23.01,"l":22.37,"c":22.97,"v":5417705},{"d":"2015-02-11","o":22.71,"h":22.74,"l":21.83,"c":22.23,"v":5226298},{"d":"2015-02-12","o":22.07,"h":22.24,"l":21.81,"c":22.18,"v":4054172},{"d":"2015-02-13","o":22.13,"h":22.19,"l":21.81,"c":22.05,"v":2095367},{"d":"2015-02-17","o":22.02,"h":22.02,"l":21.69,"c":21.83,"v":2240376},{"d":"2015-02-18","o":22,"h":22.43,"l":21.95,"c":22.38,"v":14081157},{"d":"2015-02-19","o":22.45,"h":22.51,"l":22.13,"c":22.17,"v":3805288},{"d":"2015-02-20","o":22.15,"h":22.28,"l":21.92,"c":22.25,"v":2966532},{"d":"2015-02-23","o":22.17,"h":22.38,"l":22.12,"c":22.31,"v":2502557},{"d":"2015-02-24","o":22.36,"h":22.61,"l":22.27,"c":22.58,"v":3205444},{"d":"2015-02-25","o":22.55,"h":23.05,"l":22.52,"c":22.99,"v":7090369},{"d":"2015-02-26","o":22.98,"h":23.1,"l":22.7,"c":22.96,"v":4193503},{"d":"2015-02-27","o":22.94,"h":23.02,"l":22.74,"c":22.85,"v":3651137},{"d":"2015-03-02","o":22.85,"h":23.3,"l":22.85,"c":23.3,"v":2352007},{"d":"2015-03-03","o":23.23,"h":23.5,"l":23.02,"c":23.44,"v":4315522},{"d":"2015-03-04","o":23.4,"h":23.46,"l":23.03,"c":23.18,"v":3955145},{"d":"2015-03-05","o":23.26,"h":23.33,"l":23.14,"c":23.26,"v":2558095},{"d":"2015-03-06","o":23.18,"h":23.28,"l":23.08,"c":23.21,"v":2815705},{"d":"2015-03-09","o":23.22,"h":23.54,"l":23.17,"c":23.5,"v":2359763},{"d":"2015-03-10","o":23.36,"h":23.52,"l":23.05,"c":23.49,"v":3413887},{"d":"2015-03-11","o":23.47,"h":23.55,"l":23.26,"c":23.49,"v":3930907},{"d":"2015-03-12","o":23.51,"h":23.61,"l":23.36,"c":23.55,"v":2585103},{"d":"2015-03-13","o":23.08,"h":23.49,"l":23.06,"c":23.26,"v":3688948},{"d":"2015-03-16","o":23.29,"h":23.46,"l":23.2,"c":23.39,"v":2078470},{"d":"2015-03-17","o":23.31,"h":23.44,"l":23.22,"c":23.33,"v":1939970},{"d":"2015-03-18","o":23.34,"h":23.48,"l":23.09,"c":23.44,"v":1869889},{"d":"2015-03-19","o":23.42,"h":23.59,"l":23.15,"c":23.24,"v":2574854},{"d":"2015-03-20","o":23.34,"h":23.55,"l":23.27,"c":23.5,"v":2021269},{"d":"2015-03-23","o":23.39,"h":23.53,"l":23.07,"c":23.16,"v":5308428},{"d":"2015-03-24","o":23.13,"h":23.43,"l":23.1,"c":23.35,"v":2242592},{"d":"2015-03-25","o":23.42,"h":23.42,"l":23.04,"c":23.1,"v":2651306},{"d":"2015-03-26","o":22.96,"h":23.12,"l":22.64,"c":22.79,"v":3257936},{"d":"2015-03-27","o":22.77,"h":22.97,"l":22.62,"c":22.79,"v":2434969},{"d":"2015-03-30","o":22.9,"h":23.23,"l":22.8,"c":23.18,"v":1665047},{"d":"2015-03-31","o":23.13,"h":23.13,"l":22.78,"c":22.84,"v":1857147},{"d":"2015-04-01","o":22.69,"h":22.87,"l":22.5,"c":22.71,"v":2061573},{"d":"2015-04-02","o":22.72,"h":22.86,"l":22.52,"c":22.67,"v":2118081},{"d":"2015-04-06","o":22.59,"h":22.82,"l":22.53,"c":22.67,"v":2296192},{"d":"2015-04-07","o":22.66,"h":22.72,"l":22.29,"c":22.4,"v":1879168},{"d":"2015-04-08","o":22.45,"h":22.76,"l":22.32,"c":22.58,"v":1748009},{"d":"2015-04-09","o":22.62,"h":22.8,"l":22.42,"c":22.48,"v":2120574},{"d":"2015-04-10","o":22.48,"h":22.53,"l":22.3,"c":22.4,"v":2352700},{"d":"2015-04-13","o":22.4,"h":22.42,"l":22.13,"c":22.13,"v":1873490},{"d":"2015-04-14","o":22.14,"h":22.43,"l":21.99,"c":22.39,"v":2261290},{"d":"2015-04-15","o":22.4,"h":22.58,"l":22,"c":22.3,"v":3173312},{"d":"2015-04-16","o":22.24,"h":22.32,"l":21.85,"c":22.13,"v":2883016},{"d":"2015-04-17","o":22.04,"h":22.21,"l":21.88,"c":21.98,"v":2669865},{"d":"2015-04-20","o":22.01,"h":22.23,"l":21.99,"c":22.14,"v":1646350},{"d":"2015-04-21","o":22.35,"h":22.64,"l":22.32,"c":22.37,"v":3042707},{"d":"2015-04-22","o":22.48,"h":22.7,"l":22.34,"c":22.6,"v":2143149},{"d":"2015-04-23","o":22.54,"h":22.89,"l":22.54,"c":22.71,"v":1838034},{"d":"2015-04-24","o":22.79,"h":22.96,"l":22.65,"c":22.86,"v":1321567},{"d":"2015-04-27","o":22.87,"h":23,"l":22.52,"c":22.77,"v":1601753},{"d":"2015-04-28","o":22.69,"h":22.69,"l":22.43,"c":22.56,"v":1328215},{"d":"2015-04-29","o":22.51,"h":22.51,"l":22.09,"c":22.25,"v":1334586},{"d":"2015-04-30","o":22.06,"h":22.37,"l":21.99,"c":22.19,"v":1565743},{"d":"2015-05-01","o":22.32,"h":22.43,"l":22.24,"c":22.28,"v":972409},{"d":"2015-05-04","o":22.3,"h":22.71,"l":22.21,"c":22.66,"v":1428766},{"d":"2015-05-05","o":22.59,"h":22.6,"l":22.27,"c":22.42,"v":2024039},{"d":"2015-05-06","o":22.44,"h":22.45,"l":21.97,"c":22.17,"v":1679728},{"d":"2015-05-07","o":22.2,"h":22.49,"l":22.12,"c":22.43,"v":1357300},{"d":"2015-05-08","o":22.63,"h":22.98,"l":22.46,"c":22.76,"v":1067835},{"d":"2015-05-11","o":22.71,"h":22.88,"l":22.42,"c":22.46,"v":2142595},{"d":"2015-05-12","o":22.38,"h":22.64,"l":22.14,"c":22.56,"v":2462807},{"d":"2015-05-13","o":23.2,"h":23.26,"l":22.29,"c":22.37,"v":4613851},{"d":"2015-05-14","o":22.45,"h":23.23,"l":22.45,"c":22.92,"v":3987969},{"d":"2015-05-15","o":23,"h":23.11,"l":22.65,"c":22.81,"v":1871412},{"d":"2015-05-18","o":22.83,"h":22.98,"l":22.61,"c":22.89,"v":2244116},{"d":"2015-05-19","o":22.9,"h":23,"l":22.72,"c":22.74,"v":1990799},{"d":"2015-05-20","o":22.77,"h":23.36,"l":22.66,"c":22.97,"v":4858026},{"d":"2015-05-21","o":22.86,"h":22.89,"l":22.59,"c":22.84,"v":7423877},{"d":"2015-05-22","o":22.87,"h":23.06,"l":22.83,"c":22.94,"v":3684654},{"d":"2015-05-26","o":22.99,"h":23.1,"l":22.82,"c":22.95,"v":4501666},{"d":"2015-05-27","o":22.99,"h":23.1,"l":22.81,"c":22.89,"v":2976919},{"d":"2015-05-28","o":22.9,"h":22.93,"l":22.66,"c":22.7,"v":2280403},{"d":"2015-05-29","o":22.74,"h":22.86,"l":22.44,"c":22.64,"v":11458244},{"d":"2015-06-01","o":22.7,"h":22.92,"l":22.53,"c":22.62,"v":3051155},{"d":"2015-06-02","o":22.61,"h":22.84,"l":22.54,"c":22.75,"v":2369181},{"d":"2015-06-03","o":22.82,"h":22.92,"l":22.69,"c":22.84,"v":2822492},{"d":"2015-06-04","o":22.82,"h":22.88,"l":22.69,"c":22.74,"v":2422227},{"d":"2015-06-05","o":22.77,"h":22.83,"l":22.61,"c":22.75,"v":1721140},{"d":"2015-06-08","o":22.74,"h":22.81,"l":22.51,"c":22.6,"v":1263536},{"d":"2015-06-09","o":22.59,"h":22.66,"l":22.48,"c":22.63,"v":1606462},{"d":"2015-06-10","o":22.65,"h":22.82,"l":22.4,"c":22.46,"v":2558234},{"d":"2015-06-11","o":22.51,"h":22.61,"l":22.27,"c":22.3,"v":2299377},{"d":"2015-06-12","o":22.23,"h":22.42,"l":22.17,"c":22.34,"v":2209075},{"d":"2015-06-15","o":22.3,"h":22.4,"l":22.19,"c":22.38,"v":3377877},{"d":"2015-06-16","o":22.35,"h":22.4,"l":22.19,"c":22.33,"v":1834017},{"d":"2015-06-17","o":22.38,"h":22.46,"l":22.21,"c":22.43,"v":1721140},{"d":"2015-06-18","o":22.48,"h":22.65,"l":22.47,"c":22.61,"v":2027779},{"d":"2015-06-19","o":22.53,"h":22.92,"l":22.5,"c":22.87,"v":3648090},{"d":"2015-06-22","o":22.95,"h":23.08,"l":22.83,"c":22.98,"v":2753796},{"d":"2015-06-23","o":23.03,"h":23.1,"l":22.91,"c":23.03,"v":1841358},{"d":"2015-06-24","o":23.02,"h":23.09,"l":22.71,"c":22.77,"v":3209599},{"d":"2015-06-25","o":22.82,"h":22.9,"l":22.66,"c":22.79,"v":3304887},{"d":"2015-06-26","o":22.78,"h":22.98,"l":22.71,"c":22.85,"v":13872576},{"d":"2015-06-29","o":22.68,"h":22.81,"l":22.54,"c":22.63,"v":6750767},{"d":"2015-06-30","o":22.74,"h":22.74,"l":22.25,"c":22.36,"v":3447404},{"d":"2015-07-01","o":22.53,"h":22.82,"l":22.46,"c":22.6,"v":5769910},{"d":"2015-07-02","o":22.62,"h":22.71,"l":22.34,"c":22.44,"v":2248132},{"d":"2015-07-06","o":22.32,"h":22.55,"l":22.31,"c":22.52,"v":2049523},{"d":"2015-07-07","o":22.49,"h":22.64,"l":22.36,"c":22.63,"v":2581363},{"d":"2015-07-08","o":22.51,"h":22.65,"l":22.31,"c":22.37,"v":2600892},{"d":"2015-07-09","o":22.53,"h":22.66,"l":22.35,"c":22.4,"v":2672635},{"d":"2015-07-10","o":22.51,"h":22.82,"l":22.4,"c":22.81,"v":1515052},{"d":"2015-07-13","o":22.99,"h":23.16,"l":22.95,"c":23.08,"v":1792190},{"d":"2015-07-14","o":23.03,"h":23.23,"l":22.82,"c":23.23,"v":2269184},{"d":"2015-07-15","o":23.23,"h":23.24,"l":22.97,"c":23.07,"v":970747},{"d":"2015-07-16","o":23.16,"h":23.23,"l":23.08,"c":23.19,"v":1166863},{"d":"2015-07-17","o":23.2,"h":23.23,"l":22.95,"c":23.11,"v":836125},{"d":"2015-07-20","o":23.16,"h":23.21,"l":23.06,"c":23.13,"v":906206},{"d":"2015-07-21","o":23.12,"h":23.2,"l":22.9,"c":22.97,"v":769506},{"d":"2015-07-22","o":22.98,"h":23.41,"l":22.79,"c":23.39,"v":1447048},{"d":"2015-07-23","o":23.39,"h":23.44,"l":23.08,"c":23.1,"v":2088996},{"d":"2015-07-24","o":23.16,"h":23.19,"l":22.86,"c":22.95,"v":1545522},{"d":"2015-07-27","o":22.88,"h":22.92,"l":22.45,"c":22.54,"v":1429320},{"d":"2015-07-28","o":22.61,"h":22.84,"l":22.56,"c":22.84,"v":1075176},{"d":"2015-07-29","o":22.85,"h":23.25,"l":22.78,"c":23.1,"v":1700365},{"d":"2015-07-30","o":23.03,"h":23.1,"l":22.91,"c":22.92,"v":1979442},{"d":"2015-07-31","o":23.03,"h":23.26,"l":22.93,"c":22.97,"v":1943294},{"d":"2015-08-03","o":23,"h":23.57,"l":22.93,"c":23.53,"v":2712800},{"d":"2015-08-04","o":23.62,"h":23.64,"l":23.33,"c":23.37,"v":1139440},{"d":"2015-08-05","o":23.37,"h":23.72,"l":23.28,"c":23.49,"v":1824322},{"d":"2015-08-06","o":23.52,"h":23.53,"l":23.17,"c":23.21,"v":1078500},{"d":"2015-08-07","o":23.17,"h":23.4,"l":23.01,"c":23.36,"v":1672388},{"d":"2015-08-10","o":23.41,"h":23.66,"l":23.23,"c":23.31,"v":2008527},{"d":"2015-08-11","o":23.2,"h":23.37,"l":23.03,"c":23.17,"v":1345666},{"d":"2015-08-12","o":22.92,"h":23.04,"l":22,"c":22.81,"v":3326770},{"d":"2015-08-13","o":23.02,"h":23.49,"l":22.91,"c":23.16,"v":5081150},{"d":"2015-08-14","o":23.16,"h":23.62,"l":23.05,"c":23.62,"v":1846898},{"d":"2015-08-17","o":23.19,"h":23.57,"l":23.19,"c":23.46,"v":3059881},{"d":"2015-08-18","o":23.6,"h":24.1,"l":23.41,"c":24.01,"v":12079970},{"d":"2015-08-19","o":23.96,"h":24.39,"l":23.85,"c":24.18,"v":7739796},{"d":"2015-08-20","o":23.87,"h":23.95,"l":23.52,"c":23.55,"v":3632578},{"d":"2015-08-21","o":23.34,"h":23.56,"l":23.24,"c":23.29,"v":4254582},{"d":"2015-08-24","o":20.85,"h":22.69,"l":20.28,"c":22.18,"v":5124777},{"d":"2015-08-25","o":22.63,"h":22.69,"l":22.01,"c":22.03,"v":3768170},{"d":"2015-08-26","o":22.45,"h":22.47,"l":21.62,"c":22.42,"v":4332003},{"d":"2015-08-27","o":22.61,"h":23.1,"l":22.43,"c":23.09,"v":2911132},{"d":"2015-08-28","o":23.05,"h":23.05,"l":22.69,"c":22.82,"v":1930552},{"d":"2015-08-31","o":22.76,"h":22.77,"l":22.49,"c":22.63,"v":3093259},{"d":"2015-09-01","o":22.26,"h":22.51,"l":22.11,"c":22.3,"v":2213230},{"d":"2015-09-02","o":22.49,"h":22.62,"l":22.28,"c":22.57,"v":1821275},{"d":"2015-09-03","o":22.64,"h":22.77,"l":22.51,"c":22.63,"v":1307440},{"d":"2015-09-04","o":22.44,"h":22.55,"l":22.25,"c":22.35,"v":548460},{"d":"2015-09-08","o":22.81,"h":23.77,"l":22.55,"c":22.82,"v":1273092},{"d":"2015-09-09","o":22.97,"h":23.11,"l":22.51,"c":22.54,"v":1623359},{"d":"2015-09-10","o":22.55,"h":22.82,"l":22.43,"c":22.57,"v":1089303},{"d":"2015-09-11","o":22.51,"h":22.92,"l":22.4,"c":22.88,"v":1727926},{"d":"2015-09-14","o":22.87,"h":22.87,"l":22.55,"c":22.66,"v":2413501},{"d":"2015-09-15","o":22.71,"h":22.85,"l":22.37,"c":22.67,"v":2498263},{"d":"2015-09-16","o":22.63,"h":22.93,"l":22.51,"c":22.83,"v":1521146},{"d":"2015-09-17","o":22.82,"h":23.21,"l":22.71,"c":23.03,"v":1617819},{"d":"2015-09-18","o":22.79,"h":23.06,"l":22.77,"c":22.87,"v":2080686},{"d":"2015-09-21","o":23.05,"h":23.15,"l":22.79,"c":22.98,"v":1201211},{"d":"2015-09-22","o":22.79,"h":22.8,"l":22.24,"c":22.59,"v":1342342},{"d":"2015-09-23","o":22.6,"h":22.82,"l":22.54,"c":22.8,"v":1029471},{"d":"2015-09-24","o":22.65,"h":22.74,"l":22.3,"c":22.54,"v":1638178},{"d":"2015-09-25","o":22.69,"h":22.79,"l":22.34,"c":22.48,"v":499847},{"d":"2015-09-28","o":22.42,"h":22.81,"l":21.22,"c":21.26,"v":5942758},{"d":"2015-09-29","o":21.31,"h":21.45,"l":20.48,"c":20.8,"v":7897963},{"d":"2015-09-30","o":20.99,"h":21.51,"l":20.72,"c":21.4,"v":3815260},{"d":"2015-10-01","o":21.45,"h":21.71,"l":21.11,"c":21.69,"v":2516961},{"d":"2015-10-02","o":21.52,"h":22.32,"l":21.31,"c":22.26,"v":2754488},{"d":"2015-10-05","o":22.42,"h":22.5,"l":22.07,"c":22.39,"v":2311981},{"d":"2015-10-06","o":22.33,"h":22.36,"l":21.83,"c":21.96,"v":1417548},{"d":"2015-10-07","o":21.95,"h":22.4,"l":21.74,"c":22.34,"v":3370813},{"d":"2015-10-08","o":22.2,"h":22.39,"l":22.09,"c":22.32,"v":3074423},{"d":"2015-10-09","o":22.34,"h":22.55,"l":22.27,"c":22.3,"v":1679728},{"d":"2015-10-12","o":22.32,"h":22.47,"l":22.27,"c":22.35,"v":1708952},{"d":"2015-10-13","o":22.26,"h":22.36,"l":22.01,"c":22.04,"v":1703689},{"d":"2015-10-14","o":22.06,"h":22.38,"l":21.68,"c":21.78,"v":2126945},{"d":"2015-10-15","o":21.9,"h":22.19,"l":21.68,"c":22.11,"v":1862548},{"d":"2015-10-16","o":22.17,"h":22.53,"l":22.06,"c":22.49,"v":1769476},{"d":"2015-10-19","o":22.46,"h":22.65,"l":22.14,"c":22.53,"v":2571807},{"d":"2015-10-20","o":22.53,"h":22.67,"l":22.42,"c":22.45,"v":2281926},{"d":"2015-10-21","o":22.5,"h":22.5,"l":22.02,"c":22.09,"v":1109385},{"d":"2015-10-22","o":22.32,"h":22.55,"l":22.14,"c":22.18,"v":2043429},{"d":"2015-10-23","o":22.34,"h":22.45,"l":22.14,"c":22.26,"v":1543167},{"d":"2015-10-26","o":22.25,"h":22.51,"l":22.14,"c":22.43,"v":2220571},{"d":"2015-10-27","o":22.43,"h":22.61,"l":22.19,"c":22.41,"v":1096228},{"d":"2015-10-28","o":22.54,"h":22.64,"l":22.14,"c":22.46,"v":2031103},{"d":"2015-10-29","o":22.48,"h":22.52,"l":22.18,"c":22.27,"v":1378352},{"d":"2015-10-30","o":22.23,"h":22.55,"l":21.91,"c":21.91,"v":3238823},{"d":"2015-11-02","o":21.99,"h":22,"l":21.79,"c":21.92,"v":2087334},{"d":"2015-11-03","o":21.88,"h":22.38,"l":21.88,"c":22.37,"v":2033319},{"d":"2015-11-04","o":22.36,"h":22.38,"l":22,"c":22.02,"v":2525548},{"d":"2015-11-05","o":22.04,"h":22.35,"l":21.76,"c":22.02,"v":1802162},{"d":"2015-11-06","o":22.41,"h":22.41,"l":21.8,"c":22.02,"v":1010496},{"d":"2015-11-09","o":21.96,"h":21.96,"l":21.66,"c":21.88,"v":3036059},{"d":"2015-11-10","o":21.81,"h":21.94,"l":21.66,"c":21.92,"v":1226833},{"d":"2015-11-11","o":22,"h":22.27,"l":21.81,"c":22.22,"v":2012821},{"d":"2015-11-12","o":22.09,"h":22.25,"l":21.7,"c":21.88,"v":2534966},{"d":"2015-11-13","o":21.78,"h":21.82,"l":21.29,"c":21.35,"v":3321784},{"d":"2015-11-16","o":21.31,"h":21.47,"l":21.2,"c":21.35,"v":2857532},{"d":"2015-11-17","o":21.47,"h":21.83,"l":21.16,"c":21.39,"v":5588752},{"d":"2015-11-18","o":22.2,"h":23.57,"l":21.99,"c":23.57,"v":9706496},{"d":"2015-11-19","o":23.62,"h":23.65,"l":23.18,"c":23.35,"v":7704617},{"d":"2015-11-20","o":23.43,"h":24.05,"l":23.36,"c":23.57,"v":7279145},{"d":"2015-11-23","o":23.78,"h":24.09,"l":23.78,"c":23.88,"v":4413857},{"d":"2015-11-24","o":23.73,"h":24.04,"l":23.5,"c":23.83,"v":3236607},{"d":"2015-11-25","o":23.81,"h":23.98,"l":23.67,"c":23.78,"v":2245501},{"d":"2015-11-27","o":23.81,"h":24.17,"l":23.71,"c":23.98,"v":2328185},{"d":"2015-11-30","o":23.97,"h":24.08,"l":23.53,"c":23.55,"v":4235469},{"d":"2015-12-01","o":23.89,"h":24.19,"l":23.6,"c":23.74,"v":5021179},{"d":"2015-12-02","o":23.99,"h":24.46,"l":23.76,"c":24.36,"v":8139645},{"d":"2015-12-03","o":24.54,"h":24.7,"l":24.08,"c":24.17,"v":4534490},{"d":"2015-12-04","o":24.25,"h":24.7,"l":24.14,"c":24.57,"v":3399483},{"d":"2015-12-07","o":24.6,"h":24.66,"l":24.34,"c":24.48,"v":3249487},{"d":"2015-12-08","o":24.19,"h":24.51,"l":24.01,"c":24.32,"v":1770307},{"d":"2015-12-09","o":24.22,"h":24.42,"l":24.04,"c":24.2,"v":2760582},{"d":"2015-12-10","o":24.27,"h":24.31,"l":24.12,"c":24.22,"v":1922380},{"d":"2015-12-11","o":23.96,"h":23.98,"l":23.42,"c":23.49,"v":1757011},{"d":"2015-12-14","o":23.55,"h":23.88,"l":23.23,"c":23.52,"v":3177467},{"d":"2015-12-15","o":23.65,"h":23.91,"l":23.57,"c":23.67,"v":1866565},{"d":"2015-12-16","o":23.79,"h":23.83,"l":23.24,"c":23.59,"v":2513498},{"d":"2015-12-17","o":23.66,"h":25.31,"l":23.24,"c":23.45,"v":1956451},{"d":"2015-12-18","o":23.53,"h":23.6,"l":23.11,"c":23.23,"v":3682992},{"d":"2015-12-21","o":23.28,"h":23.61,"l":23.06,"c":23.23,"v":1964761},{"d":"2015-12-22","o":23.25,"h":23.34,"l":22.92,"c":23.17,"v":1865041},{"d":"2015-12-23","o":23.23,"h":23.44,"l":23.08,"c":23.39,"v":2310596},{"d":"2015-12-24","o":23.35,"h":23.45,"l":23.22,"c":23.31,"v":492506},{"d":"2015-12-28","o":23.26,"h":23.36,"l":23.03,"c":23.31,"v":1001217},{"d":"2015-12-29","o":23.36,"h":23.54,"l":23.31,"c":23.51,"v":1020745},{"d":"2015-12-30","o":23.49,"h":23.75,"l":23.38,"c":23.39,"v":1258965},{"d":"2015-12-31","o":23.32,"h":23.43,"l":23.21,"c":23.29,"v":1235697},{"d":"2016-01-04","o":22.86,"h":23.39,"l":22.58,"c":23.36,"v":3214585},{"d":"2016-01-05","o":23.45,"h":23.54,"l":23.34,"c":23.42,"v":3705152},{"d":"2016-01-06","o":23.18,"h":23.42,"l":23.15,"c":23.31,"v":2983429},{"d":"2016-01-07","o":23.03,"h":23.25,"l":22.89,"c":23.03,"v":2605047},{"d":"2016-01-08","o":23.14,"h":23.17,"l":22.92,"c":22.97,"v":2810719},{"d":"2016-01-11","o":23.08,"h":23.17,"l":22.72,"c":23.01,"v":2694241},{"d":"2016-01-12","o":23.17,"h":23.34,"l":22.99,"c":23.3,"v":2888418},{"d":"2016-01-13","o":23.33,"h":23.42,"l":22.58,"c":22.89,"v":4346823},{"d":"2016-01-14","o":22.87,"h":22.92,"l":21.99,"c":22.8,"v":4914950},{"d":"2016-01-15","o":22.29,"h":22.63,"l":21.98,"c":22.46,"v":2824015},{"d":"2016-01-19","o":22.61,"h":22.64,"l":22.27,"c":22.32,"v":2174450},{"d":"2016-01-20","o":22.13,"h":22.49,"l":21.53,"c":22.28,"v":3075393},{"d":"2016-01-21","o":22.41,"h":22.74,"l":22.22,"c":22.45,"v":3184392},{"d":"2016-01-22","o":22.67,"h":22.91,"l":22.54,"c":22.9,"v":1808672},{"d":"2016-01-25","o":22.92,"h":22.92,"l":22.47,"c":22.51,"v":2158107},{"d":"2016-01-26","o":22.55,"h":23.18,"l":22.12,"c":23.1,"v":2574438},{"d":"2016-01-27","o":23.06,"h":23.14,"l":22.62,"c":22.84,"v":2163370},{"d":"2016-01-28","o":22.92,"h":23,"l":22.69,"c":22.96,"v":1735405},{"d":"2016-01-29","o":23.01,"h":23.14,"l":22.68,"c":23.07,"v":3957638},{"d":"2016-02-01","o":22.99,"h":23.74,"l":22.99,"c":23.68,"v":2698534},{"d":"2016-02-02","o":23.51,"h":23.68,"l":23.31,"c":23.45,"v":2658508},{"d":"2016-02-03","o":23.54,"h":23.61,"l":23.1,"c":23.42,"v":2255057},{"d":"2016-02-04","o":23.36,"h":24.11,"l":23.16,"c":24.05,"v":4076609},{"d":"2016-02-05","o":23.99,"h":24.16,"l":22.62,"c":22.64,"v":3476350},{"d":"2016-02-08","o":22.52,"h":22.73,"l":21.29,"c":21.53,"v":4601386},{"d":"2016-02-09","o":21.33,"h":22.04,"l":21.32,"c":21.81,"v":5914227},{"d":"2016-02-10","o":23.49,"h":23.9,"l":22.13,"c":22.57,"v":8452517},{"d":"2016-02-11","o":22.45,"h":22.45,"l":21.07,"c":21.68,"v":5413273},{"d":"2016-02-12","o":22.02,"h":22.17,"l":21.54,"c":21.88,"v":3646290},{"d":"2016-02-16","o":21.96,"h":22.12,"l":21.53,"c":21.79,"v":3471364},{"d":"2016-02-17","o":21.86,"h":22.41,"l":21.78,"c":22.3,"v":4861073},{"d":"2016-02-18","o":22.14,"h":22.33,"l":21.88,"c":21.95,"v":2681222},{"d":"2016-02-19","o":21.91,"h":22.12,"l":21.62,"c":21.77,"v":3286190},{"d":"2016-02-22","o":21.97,"h":22.34,"l":21.97,"c":22.34,"v":1350375},{"d":"2016-02-23","o":22.34,"h":22.51,"l":22.12,"c":22.38,"v":1941216},{"d":"2016-02-24","o":22.21,"h":22.23,"l":21.96,"c":22.22,"v":1089857},{"d":"2016-02-25","o":22.3,"h":22.78,"l":22.21,"c":22.77,"v":2109909},{"d":"2016-02-26","o":22.92,"h":23.03,"l":22.67,"c":22.79,"v":1559233},{"d":"2016-02-29","o":22.79,"h":22.87,"l":22.53,"c":22.69,"v":2376383},{"d":"2016-03-01","o":22.91,"h":23.21,"l":22.69,"c":23.18,"v":1606323},{"d":"2016-03-02","o":23.04,"h":23.32,"l":22.89,"c":23.28,"v":1498155},{"d":"2016-03-03","o":23.26,"h":23.28,"l":22.93,"c":23.21,"v":1396634},{"d":"2016-03-04","o":23.14,"h":23.35,"l":23.01,"c":23.28,"v":1612417},{"d":"2016-03-07","o":23.06,"h":23.41,"l":23.06,"c":23.23,"v":1912824},{"d":"2016-03-08","o":23.18,"h":23.21,"l":22.93,"c":23.01,"v":1295391},{"d":"2016-03-09","o":23.08,"h":23.23,"l":22.86,"c":22.92,"v":1290820},{"d":"2016-03-10","o":23.06,"h":23.21,"l":22.68,"c":22.87,"v":1086394},{"d":"2016-03-11","o":23.02,"h":23.32,"l":22.85,"c":23.2,"v":1447325},{"d":"2016-03-14","o":23.21,"h":23.45,"l":23.05,"c":23.35,"v":1050523},{"d":"2016-03-15","o":23.18,"h":23.37,"l":23.1,"c":23.25,"v":903574},{"d":"2016-03-16","o":23.21,"h":23.37,"l":23.13,"c":23.31,"v":1069359},{"d":"2016-03-17","o":23.29,"h":23.58,"l":23.13,"c":23.33,"v":1195948},{"d":"2016-03-18","o":23.38,"h":23.65,"l":23.17,"c":23.21,"v":3469702},{"d":"2016-03-21","o":23.21,"h":23.52,"l":23.03,"c":23.37,"v":1261735},{"d":"2016-03-22","o":23.35,"h":23.77,"l":23.29,"c":23.57,"v":2180960},{"d":"2016-03-23","o":23.6,"h":23.67,"l":23.49,"c":23.49,"v":864379},{"d":"2016-03-24","o":23.44,"h":23.51,"l":23.23,"c":23.47,"v":1031133},{"d":"2016-03-28","o":23.52,"h":23.74,"l":23.48,"c":23.54,"v":761473},{"d":"2016-03-29","o":23.52,"h":23.81,"l":23.46,"c":23.75,"v":1239991},{"d":"2016-03-30","o":23.9,"h":23.99,"l":23.75,"c":23.81,"v":1673773},{"d":"2016-03-31","o":23.73,"h":23.99,"l":23.64,"c":23.91,"v":1997863},{"d":"2016-04-01","o":23.71,"h":24.25,"l":23.63,"c":24.16,"v":1738868},{"d":"2016-04-04","o":24.19,"h":24.23,"l":23.93,"c":24.17,"v":1497324},{"d":"2016-04-05","o":24.09,"h":24.13,"l":23.87,"c":23.91,"v":1081962},{"d":"2016-04-06","o":23.99,"h":24.12,"l":23.92,"c":24.07,"v":1922103},{"d":"2016-04-07","o":23.88,"h":24.07,"l":23.75,"c":23.99,"v":2208798},{"d":"2016-04-08","o":24.13,"h":24.13,"l":23.8,"c":24.01,"v":1035288},{"d":"2016-04-11","o":24.1,"h":24.14,"l":23.81,"c":23.81,"v":1064788},{"d":"2016-04-12","o":23.82,"h":24.03,"l":23.76,"c":23.89,"v":1072267},{"d":"2016-04-13","o":23.94,"h":24.12,"l":23.9,"c":23.97,"v":1617542},{"d":"2016-04-14","o":24.06,"h":24.28,"l":23.96,"c":24.26,"v":1848006},{"d":"2016-04-15","o":24.32,"h":24.42,"l":24.25,"c":24.38,"v":671171},{"d":"2016-04-18","o":24.27,"h":24.56,"l":24.21,"c":24.5,"v":1573637},{"d":"2016-04-19","o":24.55,"h":24.62,"l":24.44,"c":24.59,"v":2574300},{"d":"2016-04-20","o":24.72,"h":24.89,"l":24.49,"c":24.76,"v":1815735},{"d":"2016-04-21","o":24.65,"h":24.83,"l":24.44,"c":24.61,"v":2336634},{"d":"2016-04-22","o":24.53,"h":24.64,"l":24.36,"c":24.53,"v":1654660},{"d":"2016-04-25","o":24.47,"h":24.55,"l":24.28,"c":24.4,"v":1336941},{"d":"2016-04-26","o":24.22,"h":24.58,"l":24.2,"c":24.5,"v":1328215},{"d":"2016-04-27","o":24.41,"h":24.54,"l":24.22,"c":24.38,"v":1243315},{"d":"2016-04-28","o":24.19,"h":24.38,"l":24.06,"c":24.16,"v":985428},{"d":"2016-04-29","o":24.16,"h":24.24,"l":23.87,"c":24.19,"v":1140132},{"d":"2016-05-02","o":24.33,"h":24.51,"l":24.21,"c":24.48,"v":1459790},{"d":"2016-05-03","o":24.32,"h":24.51,"l":24.23,"c":24.42,"v":1058833},{"d":"2016-05-04","o":24.29,"h":24.48,"l":24.16,"c":24.23,"v":1954097},{"d":"2016-05-05","o":24.15,"h":24.58,"l":24.1,"c":24.28,"v":2085256},{"d":"2016-05-06","o":24.1,"h":24.4,"l":23.97,"c":24.36,"v":1660754},{"d":"2016-05-09","o":24.42,"h":24.71,"l":24.25,"c":24.57,"v":1548292},{"d":"2016-05-10","o":24.57,"h":24.8,"l":24.38,"c":24.79,"v":2620836},{"d":"2016-05-11","o":24.41,"h":24.91,"l":23.78,"c":23.78,"v":5578919},{"d":"2016-05-12","o":24.01,"h":24.74,"l":23.76,"c":24,"v":8170669},{"d":"2016-05-13","o":23.96,"h":24.23,"l":23.76,"c":23.91,"v":4322308},{"d":"2016-05-16","o":23.86,"h":23.99,"l":23.67,"c":23.88,"v":1894542},{"d":"2016-05-17","o":23.91,"h":23.99,"l":23.48,"c":23.64,"v":1570867},{"d":"2016-05-18","o":23.63,"h":23.65,"l":23.3,"c":23.45,"v":3115142},{"d":"2016-05-19","o":23.32,"h":23.58,"l":23.13,"c":23.25,"v":2063927},{"d":"2016-05-20","o":23.36,"h":23.53,"l":23.3,"c":23.33,"v":1897173},{"d":"2016-05-23","o":23.27,"h":23.47,"l":23.27,"c":23.33,"v":1770584},{"d":"2016-05-24","o":23.45,"h":23.78,"l":23.34,"c":23.71,"v":3223865},{"d":"2016-05-25","o":23.81,"h":23.93,"l":23.65,"c":23.77,"v":1926120},{"d":"2016-05-26","o":23.74,"h":23.84,"l":23.41,"c":23.57,"v":2232759},{"d":"2016-05-27","o":23.69,"h":24.04,"l":23.66,"c":24.04,"v":1581809},{"d":"2016-05-31","o":24.02,"h":24.04,"l":23.71,"c":24.04,"v":2742716},{"d":"2016-06-01","o":23.99,"h":24.12,"l":23.84,"c":24.03,"v":1740530},{"d":"2016-06-02","o":23.94,"h":24.22,"l":23.86,"c":24.17,"v":1360763},{"d":"2016-06-03","o":24.06,"h":24.13,"l":23.95,"c":24.01,"v":1537627},{"d":"2016-06-06","o":24.04,"h":24.19,"l":23.98,"c":24.13,"v":1209244},{"d":"2016-06-07","o":24.09,"h":24.19,"l":24.03,"c":24.11,"v":1669341},{"d":"2016-06-08","o":24.08,"h":24.38,"l":24.04,"c":24.36,"v":1370181},{"d":"2016-06-09","o":24.35,"h":24.53,"l":24.34,"c":24.45,"v":1580424},{"d":"2016-06-10","o":24.26,"h":24.4,"l":24.15,"c":24.31,"v":3788114},{"d":"2016-06-13","o":24.18,"h":24.38,"l":24.16,"c":24.28,"v":2401452},{"d":"2016-06-14","o":24.26,"h":24.39,"l":24.17,"c":24.25,"v":2474441},{"d":"2016-06-15","o":24.27,"h":24.46,"l":24.17,"c":24.18,"v":1318659},{"d":"2016-06-16","o":24.06,"h":24.16,"l":23.78,"c":24.09,"v":2481920},{"d":"2016-06-17","o":24.03,"h":24.16,"l":23.9,"c":23.94,"v":3390896},{"d":"2016-06-20","o":24.15,"h":24.44,"l":24.08,"c":24.11,"v":1625436},{"d":"2016-06-21","o":24.23,"h":24.27,"l":24.03,"c":24.15,"v":1521007},{"d":"2016-06-22","o":24.14,"h":24.3,"l":23.93,"c":24.29,"v":1875429},{"d":"2016-06-23","o":24.65,"h":24.65,"l":24.34,"c":24.48,"v":1682637},{"d":"2016-06-24","o":23.78,"h":23.98,"l":23.39,"c":23.39,"v":7957379},{"d":"2016-06-27","o":23.12,"h":23.26,"l":22.66,"c":22.84,"v":1931937},{"d":"2016-06-28","o":23.01,"h":23.25,"l":22.97,"c":23.16,"v":2226388},{"d":"2016-06-29","o":23.4,"h":23.78,"l":23.29,"c":23.75,"v":1768368},{"d":"2016-06-30","o":23.84,"h":24.15,"l":23.61,"c":24.13,"v":2338850},{"d":"2016-07-01","o":24.1,"h":24.23,"l":23.91,"c":24.04,"v":2198965},{"d":"2016-07-05","o":24.01,"h":24.04,"l":23.74,"c":23.97,"v":1296499},{"d":"2016-07-06","o":23.94,"h":24.06,"l":23.75,"c":24.05,"v":1614495},{"d":"2016-07-07","o":24.06,"h":24.48,"l":24.03,"c":24.47,"v":2546600},{"d":"2016-07-08","o":24.55,"h":25.06,"l":24.46,"c":24.93,"v":2784681},{"d":"2016-07-11","o":24.94,"h":25,"l":24.79,"c":24.96,"v":1614772},{"d":"2016-07-12","o":25.06,"h":25.22,"l":24.97,"c":25.2,"v":2048415},{"d":"2016-07-13","o":25.18,"h":25.61,"l":25.12,"c":25.52,"v":2437739},{"d":"2016-07-14","o":25.75,"h":25.86,"l":25.49,"c":25.58,"v":2392034},{"d":"2016-07-15","o":25.6,"h":25.75,"l":25.49,"c":25.62,"v":2236221},{"d":"2016-07-18","o":25.58,"h":25.6,"l":25.36,"c":25.38,"v":1295529},{"d":"2016-07-19","o":25.37,"h":25.44,"l":25.28,"c":25.41,"v":1207305},{"d":"2016-07-20","o":25.55,"h":25.95,"l":25.42,"c":25.94,"v":3210707},{"d":"2016-07-21","o":25.97,"h":26.04,"l":25.8,"c":25.92,"v":1525162},{"d":"2016-07-22","o":25.91,"h":26.12,"l":25.83,"c":26.11,"v":1365749},{"d":"2016-07-25","o":26.02,"h":26.11,"l":25.91,"c":26.08,"v":811333},{"d":"2016-07-26","o":25.99,"h":26.22,"l":25.87,"c":26.17,"v":1695517},{"d":"2016-07-27","o":26.12,"h":26.26,"l":25.91,"c":26,"v":1712137},{"d":"2016-07-28","o":26,"h":26.2,"l":25.91,"c":26.17,"v":6123224},{"d":"2016-07-29","o":26.12,"h":26.27,"l":25.83,"c":25.88,"v":1433752},{"d":"2016-08-01","o":25.96,"h":26.06,"l":25.83,"c":25.98,"v":682805},{"d":"2016-08-02","o":25.91,"h":25.94,"l":25.57,"c":25.71,"v":1128637},{"d":"2016-08-03","o":25.62,"h":25.75,"l":25.57,"c":25.65,"v":1822106},{"d":"2016-08-04","o":25.65,"h":25.74,"l":25.47,"c":25.63,"v":1642749},{"d":"2016-08-05","o":25.75,"h":25.92,"l":25.7,"c":25.8,"v":2325554},{"d":"2016-08-08","o":25.79,"h":25.91,"l":25.73,"c":25.82,"v":2126114},{"d":"2016-08-09","o":25.79,"h":25.91,"l":25.61,"c":25.81,"v":2118496},{"d":"2016-08-10","o":26.35,"h":26.91,"l":26.31,"c":26.79,"v":9371880},{"d":"2016-08-11","o":26.9,"h":27.31,"l":26.87,"c":27.25,"v":4521471},{"d":"2016-08-12","o":27.06,"h":27.28,"l":26.92,"c":27.17,"v":2158246},{"d":"2016-08-15","o":27.26,"h":27.39,"l":27.1,"c":27.11,"v":1914209},{"d":"2016-08-16","o":27.06,"h":27.13,"l":26.89,"c":26.92,"v":1590119},{"d":"2016-08-17","o":26.93,"h":27.05,"l":26.58,"c":26.91,"v":1717954},{"d":"2016-08-18","o":26.91,"h":27.03,"l":26.55,"c":26.87,"v":3725096},{"d":"2016-08-19","o":26.81,"h":26.87,"l":26.71,"c":26.79,"v":1499401},{"d":"2016-08-22","o":26.74,"h":26.74,"l":26.51,"c":26.61,"v":2147997},{"d":"2016-08-23","o":26.75,"h":26.95,"l":26.66,"c":26.92,"v":1888725},{"d":"2016-08-24","o":26.9,"h":27.02,"l":26.84,"c":26.9,"v":1535273},{"d":"2016-08-25","o":26.9,"h":27.15,"l":26.9,"c":27.04,"v":1877368},{"d":"2016-08-26","o":27.15,"h":27.42,"l":27,"c":27.16,"v":3791299},{"d":"2016-08-29","o":27.22,"h":27.31,"l":27.06,"c":27.1,"v":1124759},{"d":"2016-08-30","o":27.14,"h":27.39,"l":27.09,"c":27.37,"v":3296300},{"d":"2016-08-31","o":27.43,"h":27.44,"l":27.25,"c":27.39,"v":2032072},{"d":"2016-09-01","o":27.42,"h":27.6,"l":27.18,"c":27.34,"v":1431952},{"d":"2016-09-02","o":27.41,"h":27.53,"l":27.28,"c":27.5,"v":1108831},{"d":"2016-09-06","o":27.6,"h":27.65,"l":27.4,"c":27.47,"v":2175281},{"d":"2016-09-07","o":27.58,"h":27.6,"l":27.42,"c":27.59,"v":1820721},{"d":"2016-09-08","o":27.39,"h":27.59,"l":27.29,"c":27.53,"v":2405191},{"d":"2016-09-09","o":27.29,"h":27.31,"l":26.87,"c":26.92,"v":1839003},{"d":"2016-09-12","o":26.79,"h":27.04,"l":26.71,"c":26.98,"v":4183116},{"d":"2016-09-13","o":26.78,"h":26.8,"l":26.51,"c":26.6,"v":2534966},{"d":"2016-09-14","o":26.55,"h":26.82,"l":26.55,"c":26.66,"v":2526794},{"d":"2016-09-15","o":26.67,"h":27.08,"l":26.56,"c":26.99,"v":1660200},{"d":"2016-09-16","o":26.9,"h":27.11,"l":26.86,"c":27.01,"v":2884540},{"d":"2016-09-19","o":27.02,"h":27.16,"l":26.89,"c":27.08,"v":1639286},{"d":"2016-09-20","o":27.21,"h":27.23,"l":26.99,"c":27.08,"v":1521007},{"d":"2016-09-21","o":27.18,"h":27.36,"l":26.97,"c":27.26,"v":1615187},{"d":"2016-09-22","o":27.45,"h":27.49,"l":27.2,"c":27.28,"v":1830139},{"d":"2016-09-23","o":27.16,"h":27.44,"l":27.14,"c":27.2,"v":1425304},{"d":"2016-09-26","o":27.06,"h":27.2,"l":26.9,"c":27.1,"v":1411592},{"d":"2016-09-27","o":27.03,"h":27.28,"l":26.99,"c":27.22,"v":1206751},{"d":"2016-09-28","o":27.29,"h":27.29,"l":27.07,"c":27.18,"v":1791082},{"d":"2016-09-29","o":27.1,"h":27.41,"l":27.1,"c":27.36,"v":2316967},{"d":"2016-09-30","o":27.5,"h":27.65,"l":27.38,"c":27.46,"v":2589396},{"d":"2016-10-03","o":27.44,"h":27.52,"l":27.18,"c":27.41,"v":2464885},{"d":"2016-10-04","o":27.41,"h":27.57,"l":27.06,"c":27.12,"v":2088580},{"d":"2016-10-05","o":27.17,"h":27.17,"l":26.64,"c":26.71,"v":2786482},{"d":"2016-10-06","o":26.63,"h":26.88,"l":26.54,"c":26.79,"v":1480011},{"d":"2016-10-07","o":26.84,"h":26.84,"l":26.52,"c":26.58,"v":1203704},{"d":"2016-10-10","o":26.69,"h":26.82,"l":26.61,"c":26.64,"v":881691},{"d":"2016-10-11","o":26.66,"h":26.81,"l":26.3,"c":26.38,"v":1482089},{"d":"2016-10-12","o":26.44,"h":26.84,"l":26.42,"c":26.79,"v":1501756},{"d":"2016-10-13","o":26.58,"h":26.89,"l":26.52,"c":26.79,"v":1466715},{"d":"2016-10-14","o":26.81,"h":27.04,"l":26.74,"c":26.75,"v":1508127},{"d":"2016-10-17","o":26.68,"h":26.77,"l":26.53,"c":26.68,"v":1616434},{"d":"2016-10-18","o":26.97,"h":27.02,"l":26.64,"c":26.66,"v":1365749},{"d":"2016-10-19","o":26.74,"h":26.95,"l":26.67,"c":26.77,"v":1831386},{"d":"2016-10-20","o":26.77,"h":26.78,"l":26.63,"c":26.66,"v":1138886},{"d":"2016-10-21","o":26.51,"h":26.77,"l":26.49,"c":26.69,"v":933075},{"d":"2016-10-24","o":26.87,"h":27,"l":26.78,"c":26.98,"v":1583332},{"d":"2016-10-25","o":26.93,"h":26.93,"l":26.58,"c":26.66,"v":1038196},{"d":"2016-10-26","o":26.63,"h":27,"l":26.45,"c":26.99,"v":2487045},{"d":"2016-10-27","o":27.02,"h":27.02,"l":26.72,"c":26.82,"v":1474471},{"d":"2016-10-28","o":26.82,"h":26.97,"l":26.38,"c":26.59,"v":2064066},{"d":"2016-10-31","o":26.7,"h":26.92,"l":26.56,"c":26.88,"v":2213784},{"d":"2016-11-01","o":26.95,"h":27.07,"l":26.46,"c":26.53,"v":1971686},{"d":"2016-11-02","o":26.52,"h":26.67,"l":26.35,"c":26.4,"v":1340819},{"d":"2016-11-03","o":26.5,"h":26.64,"l":26.34,"c":26.42,"v":1257996},{"d":"2016-11-04","o":26.5,"h":26.64,"l":26,"c":26.09,"v":2074592},{"d":"2016-11-07","o":26.44,"h":26.64,"l":26.28,"c":26.59,"v":2524163},{"d":"2016-11-08","o":26.59,"h":26.95,"l":26.56,"c":26.92,"v":1948141},{"d":"2016-11-09","o":26.66,"h":26.9,"l":26.45,"c":26.86,"v":2255473},{"d":"2016-11-10","o":27.03,"h":27.09,"l":26.22,"c":26.25,"v":6651601},{"d":"2016-11-11","o":26.25,"h":26.28,"l":25.84,"c":26.14,"v":4983646},{"d":"2016-11-14","o":26.25,"h":26.39,"l":26.03,"c":26.33,"v":4011791},{"d":"2016-11-15","o":24.98,"h":25.1,"l":23.63,"c":23.94,"v":9645002},{"d":"2016-11-16","o":23.94,"h":24.18,"l":23.81,"c":24.04,"v":5521164},{"d":"2016-11-17","o":24.09,"h":24.66,"l":24.09,"c":24.63,"v":3426906},{"d":"2016-11-18","o":24.84,"h":24.9,"l":24.53,"c":24.61,"v":4965225},{"d":"2016-11-21","o":24.65,"h":25.12,"l":24.58,"c":24.89,"v":4289484},{"d":"2016-11-22","o":25.27,"h":25.57,"l":24.95,"c":25.39,"v":3390757},{"d":"2016-11-23","o":25.24,"h":25.6,"l":25.23,"c":25.39,"v":1802301},{"d":"2016-11-25","o":25.38,"h":25.57,"l":25.38,"c":25.49,"v":859947},{"d":"2016-11-28","o":25.42,"h":25.6,"l":25.26,"c":25.26,"v":3075116},{"d":"2016-11-29","o":25.3,"h":25.44,"l":25.25,"c":25.31,"v":2299100},{"d":"2016-11-30","o":25.29,"h":25.31,"l":24.83,"c":24.84,"v":6171560},{"d":"2016-12-01","o":24.92,"h":24.94,"l":24.65,"c":24.9,"v":2849776},{"d":"2016-12-02","o":24.79,"h":25.39,"l":24.78,"c":25.38,"v":2409485},{"d":"2016-12-05","o":25.5,"h":25.97,"l":25.49,"c":25.93,"v":4845423},{"d":"2016-12-06","o":25.99,"h":26.09,"l":25.85,"c":25.99,"v":2370982},{"d":"2016-12-07","o":25.96,"h":26.17,"l":25.81,"c":26.13,"v":1467546},{"d":"2016-12-08","o":26.19,"h":26.31,"l":26.04,"c":26.06,"v":2580809},{"d":"2016-12-09","o":26.14,"h":26.22,"l":25.88,"c":26.06,"v":3345191},{"d":"2016-12-12","o":25.99,"h":26.26,"l":25.9,"c":26.01,"v":1918364},{"d":"2016-12-13","o":26.01,"h":26.27,"l":25.92,"c":26.19,"v":1379460},{"d":"2016-12-14","o":26.25,"h":26.34,"l":26.12,"c":26.2,"v":1756180},{"d":"2016-12-15","o":26.27,"h":26.35,"l":26.1,"c":26.17,"v":1327938},{"d":"2016-12-16","o":26.04,"h":26.3,"l":26.04,"c":26.2,"v":2468070},{"d":"2016-12-19","o":26.16,"h":26.29,"l":26.05,"c":26.1,"v":844850},{"d":"2016-12-20","o":26.14,"h":26.18,"l":25.98,"c":26.01,"v":924765},{"d":"2016-12-21","o":25.93,"h":26.26,"l":25.9,"c":26.19,"v":691669},{"d":"2016-12-22","o":26.19,"h":26.22,"l":26.03,"c":26.16,"v":1262982},{"d":"2016-12-23","o":26.13,"h":26.3,"l":26.08,"c":26.15,"v":791389},{"d":"2016-12-27","o":26.15,"h":26.27,"l":26.06,"c":26.07,"v":1274062},{"d":"2016-12-28","o":26.13,"h":26.19,"l":25.86,"c":25.94,"v":1306332},{"d":"2016-12-29","o":25.97,"h":26.04,"l":25.83,"c":25.9,"v":840280},{"d":"2016-12-30","o":25.91,"h":25.99,"l":25.73,"c":25.79,"v":1656737},{"d":"2017-01-03","o":25.64,"h":25.65,"l":24.91,"c":25.03,"v":5814923},{"d":"2017-01-04","o":25.08,"h":25.61,"l":24.95,"c":25.24,"v":6074333},{"d":"2017-01-05","o":25.25,"h":25.58,"l":25.16,"c":25.44,"v":1420872},{"d":"2017-01-06","o":25.37,"h":25.48,"l":25.18,"c":25.21,"v":2322922},{"d":"2017-01-09","o":25.21,"h":25.45,"l":25.05,"c":25.05,"v":1895927},{"d":"2017-01-10","o":24.55,"h":24.94,"l":24.24,"c":24.56,"v":3755705},{"d":"2017-01-11","o":24.48,"h":24.56,"l":24.24,"c":24.5,"v":5581273},{"d":"2017-01-12","o":24.34,"h":24.51,"l":24.28,"c":24.36,"v":2654768},{"d":"2017-01-13","o":24.46,"h":24.53,"l":24.38,"c":24.47,"v":1532780},{"d":"2017-01-17","o":24.4,"h":24.56,"l":24.17,"c":24.19,"v":4072731},{"d":"2017-01-18","o":24.35,"h":24.37,"l":23.98,"c":24.04,"v":3641304},{"d":"2017-01-19","o":24.01,"h":24.14,"l":23.94,"c":23.96,"v":2541198},{"d":"2017-01-20","o":23.94,"h":24.06,"l":23.88,"c":23.92,"v":2792853},{"d":"2017-01-23","o":23.92,"h":23.99,"l":23.73,"c":23.88,"v":4801518},{"d":"2017-01-24","o":23.89,"h":24.15,"l":23.89,"c":24.08,"v":6929017},{"d":"2017-01-25","o":24.13,"h":24.33,"l":24.01,"c":24.25,"v":4527150},{"d":"2017-01-26","o":24.27,"h":24.37,"l":24.19,"c":24.26,"v":2303255},{"d":"2017-01-27","o":24.2,"h":24.38,"l":24.2,"c":24.33,"v":1374751},{"d":"2017-01-30","o":24.17,"h":24.33,"l":24.13,"c":24.21,"v":1110632},{"d":"2017-01-31","o":24.25,"h":24.44,"l":24.06,"c":24.43,"v":2600753},{"d":"2017-02-01","o":24.47,"h":24.5,"l":23.83,"c":23.94,"v":2815982},{"d":"2017-02-02","o":23.86,"h":24.44,"l":23.83,"c":24.42,"v":2614603},{"d":"2017-02-03","o":24.5,"h":24.64,"l":24.38,"c":24.56,"v":2082209},{"d":"2017-02-06","o":24.64,"h":24.65,"l":24.16,"c":24.17,"v":3421643},{"d":"2017-02-07","o":25.08,"h":26.06,"l":25.08,"c":25.39,"v":6961841},{"d":"2017-02-08","o":25.36,"h":25.92,"l":25.3,"c":25.64,"v":4245995},{"d":"2017-02-09","o":25.6,"h":25.74,"l":25.54,"c":25.57,"v":2355885},{"d":"2017-02-10","o":25.74,"h":25.84,"l":25.49,"c":25.64,"v":2117111},{"d":"2017-02-13","o":25.68,"h":25.85,"l":25.44,"c":25.48,"v":2889664},{"d":"2017-02-14","o":25.55,"h":25.87,"l":25.42,"c":25.73,"v":3461115},{"d":"2017-02-15","o":25.73,"h":25.93,"l":25.72,"c":25.78,"v":2404499},{"d":"2017-02-16","o":25.79,"h":25.97,"l":25.72,"c":25.75,"v":2554356},{"d":"2017-02-17","o":25.72,"h":25.9,"l":25.59,"c":25.81,"v":1713107},{"d":"2017-02-21","o":25.75,"h":25.97,"l":25.66,"c":25.97,"v":2791883},{"d":"2017-02-22","o":25.91,"h":26.17,"l":25.74,"c":25.94,"v":2206305},{"d":"2017-02-23","o":25.98,"h":26.05,"l":25.75,"c":25.84,"v":2216277},{"d":"2017-02-24","o":25.81,"h":25.87,"l":25.68,"c":25.86,"v":1861856},{"d":"2017-02-27","o":25.85,"h":25.96,"l":25.81,"c":25.9,"v":1588041},{"d":"2017-02-28","o":25.88,"h":25.96,"l":25.78,"c":25.81,"v":2884263},{"d":"2017-03-01","o":25.99,"h":26.01,"l":25.74,"c":25.77,"v":1664770},{"d":"2017-03-02","o":26.34,"h":26.34,"l":25.73,"c":25.92,"v":2093566},{"d":"2017-03-03","o":25.88,"h":26.13,"l":25.88,"c":26.12,"v":2404914},{"d":"2017-03-06","o":25.91,"h":26.18,"l":25.91,"c":26.02,"v":2099522},{"d":"2017-03-07","o":25.96,"h":26.04,"l":25.94,"c":26,"v":1710060},{"d":"2017-03-08","o":25.96,"h":26.16,"l":25.93,"c":26.12,"v":1741084},{"d":"2017-03-09","o":26.16,"h":26.27,"l":26.07,"c":26.22,"v":2390510},{"d":"2017-03-10","o":26.38,"h":26.42,"l":26.24,"c":26.37,"v":1631115},{"d":"2017-03-13","o":26.19,"h":26.43,"l":26.08,"c":26.36,"v":1770169},{"d":"2017-03-14","o":26.38,"h":26.53,"l":26.25,"c":26.35,"v":1562557},{"d":"2017-03-15","o":26.38,"h":26.63,"l":26.38,"c":26.54,"v":1428212},{"d":"2017-03-16","o":26.52,"h":26.92,"l":26.49,"c":26.9,"v":3183007},{"d":"2017-03-17","o":26.86,"h":27.11,"l":26.86,"c":27.08,"v":2204505},{"d":"2017-03-20","o":27,"h":27.28,"l":26.71,"c":26.76,"v":2470979},{"d":"2017-03-21","o":26.79,"h":26.91,"l":26.39,"c":26.41,"v":2631223},{"d":"2017-03-22","o":26.4,"h":26.57,"l":26.32,"c":26.44,"v":1656876},{"d":"2017-03-23","o":26.49,"h":26.69,"l":26.42,"c":26.43,"v":1239991},{"d":"2017-03-24","o":26.5,"h":26.57,"l":26.34,"c":26.4,"v":1030717},{"d":"2017-03-27","o":26.14,"h":26.4,"l":26.1,"c":26.35,"v":1068528},{"d":"2017-03-28","o":26.36,"h":26.61,"l":26.23,"c":26.58,"v":1617403},{"d":"2017-03-29","o":26.52,"h":26.67,"l":26.49,"c":26.64,"v":881276},{"d":"2017-03-30","o":26.65,"h":26.86,"l":26.64,"c":26.81,"v":857592},{"d":"2017-03-31","o":26.75,"h":26.8,"l":26.62,"c":26.62,"v":1750086},{"d":"2017-04-03","o":26.62,"h":26.76,"l":26.43,"c":26.52,"v":1484166},{"d":"2017-04-04","o":26.5,"h":26.53,"l":26.3,"c":26.35,"v":1119634},{"d":"2017-04-05","o":26.4,"h":26.56,"l":26.25,"c":26.29,"v":1319213},{"d":"2017-04-06","o":26.4,"h":26.52,"l":26.22,"c":26.46,"v":1494554},{"d":"2017-04-07","o":26.32,"h":26.52,"l":26.27,"c":26.32,"v":1063819},{"d":"2017-04-10","o":26.28,"h":26.49,"l":26.27,"c":26.31,"v":685852},{"d":"2017-04-11","o":26.27,"h":26.4,"l":26.16,"c":26.35,"v":806070},{"d":"2017-04-12","o":26.38,"h":26.46,"l":26.17,"c":26.23,"v":995261},{"d":"2017-04-13","o":26.24,"h":26.32,"l":26.04,"c":26.07,"v":1129883},{"d":"2017-04-17","o":26.11,"h":26.32,"l":26.1,"c":26.32,"v":1141794},{"d":"2017-04-18","o":26.16,"h":26.39,"l":26.16,"c":26.28,"v":1550785},{"d":"2017-04-19","o":26.38,"h":26.5,"l":26.12,"c":26.19,"v":1845651},{"d":"2017-04-20","o":26.32,"h":26.48,"l":26.19,"c":26.43,"v":964376},{"d":"2017-04-21","o":26.42,"h":26.53,"l":26.38,"c":26.51,"v":816873},{"d":"2017-04-24","o":26.69,"h":26.84,"l":26.51,"c":26.69,"v":1292759},{"d":"2017-04-25","o":26.76,"h":26.76,"l":26.5,"c":26.54,"v":1215199},{"d":"2017-04-26","o":26.56,"h":26.56,"l":26.38,"c":26.46,"v":1820860},{"d":"2017-04-27","o":26.49,"h":26.58,"l":26.39,"c":26.43,"v":756764},{"d":"2017-04-28","o":26.47,"h":26.47,"l":26.11,"c":26.37,"v":1316166},{"d":"2017-05-01","o":26.39,"h":26.52,"l":26.25,"c":26.36,"v":1562557},{"d":"2017-05-02","o":26.42,"h":26.44,"l":26.19,"c":26.4,"v":2052155},{"d":"2017-05-03","o":26.43,"h":26.44,"l":26.15,"c":26.36,"v":1678343},{"d":"2017-05-04","o":26.41,"h":26.47,"l":26.23,"c":26.32,"v":934875},{"d":"2017-05-05","o":26.41,"h":26.56,"l":26.31,"c":26.51,"v":1752441},{"d":"2017-05-08","o":26.46,"h":26.51,"l":26.19,"c":26.19,"v":3624822},{"d":"2017-05-09","o":26.17,"h":27,"l":26.17,"c":27,"v":3228989},{"d":"2017-05-10","o":27.16,"h":27.64,"l":26.9,"c":26.95,"v":2449788},{"d":"2017-05-11","o":26.91,"h":26.97,"l":26.71,"c":26.8,"v":1915455},{"d":"2017-05-12","o":26.77,"h":26.77,"l":26.58,"c":26.59,"v":1187638},{"d":"2017-05-15","o":26.53,"h":26.83,"l":26.47,"c":26.74,"v":2341343},{"d":"2017-05-16","o":26.75,"h":26.76,"l":26.48,"c":26.66,"v":1584856},{"d":"2017-05-17","o":26.49,"h":26.66,"l":26.36,"c":26.37,"v":1237913},{"d":"2017-05-18","o":26.41,"h":26.57,"l":26.28,"c":26.45,"v":1166447},{"d":"2017-05-19","o":26.45,"h":26.58,"l":26.41,"c":26.43,"v":1783049},{"d":"2017-05-22","o":26.49,"h":26.67,"l":26.45,"c":26.62,"v":1557294},{"d":"2017-05-23","o":26.65,"h":26.72,"l":26.48,"c":26.51,"v":1250240},{"d":"2017-05-24","o":26.5,"h":26.81,"l":26.44,"c":26.68,"v":1334032},{"d":"2017-05-25","o":26.75,"h":26.92,"l":26.67,"c":26.74,"v":1017144},{"d":"2017-05-26","o":26.72,"h":26.81,"l":26.67,"c":26.74,"v":1456605},{"d":"2017-05-30","o":26.68,"h":26.83,"l":26.62,"c":26.74,"v":1171018},{"d":"2017-05-31","o":26.77,"h":26.95,"l":26.69,"c":26.9,"v":2602554},{"d":"2017-06-01","o":27,"h":27.92,"l":26.95,"c":27.91,"v":2691194},{"d":"2017-06-02","o":27.99,"h":28.06,"l":27.76,"c":28.01,"v":1599121},{"d":"2017-06-05","o":27.89,"h":28.14,"l":27.89,"c":28.1,"v":2132762},{"d":"2017-06-06","o":28.11,"h":28.27,"l":28.01,"c":28.18,"v":2577485},{"d":"2017-06-07","o":28.31,"h":28.59,"l":28.14,"c":28.54,"v":2556156},{"d":"2017-06-08","o":28.55,"h":28.62,"l":28.36,"c":28.57,"v":1907699},{"d":"2017-06-09","o":28.55,"h":28.61,"l":28.43,"c":28.55,"v":2167387},{"d":"2017-06-12","o":28.55,"h":28.8,"l":28.53,"c":28.75,"v":2196195},{"d":"2017-06-13","o":28.84,"h":28.96,"l":28.63,"c":28.9,"v":1958390},{"d":"2017-06-14","o":29.02,"h":29.26,"l":28.99,"c":29.18,"v":2411008},{"d":"2017-06-15","o":28.96,"h":29.39,"l":28.92,"c":29.31,"v":2321537},{"d":"2017-06-16","o":29.42,"h":29.57,"l":29.26,"c":29.49,"v":2114757},{"d":"2017-06-19","o":29.53,"h":29.68,"l":29.27,"c":29.62,"v":2153537},{"d":"2017-06-20","o":29.52,"h":29.63,"l":29.42,"c":29.62,"v":3905146},{"d":"2017-06-21","o":29.62,"h":29.78,"l":29.57,"c":29.67,"v":3100046},{"d":"2017-06-22","o":29.72,"h":29.78,"l":29.52,"c":29.6,"v":1702165},{"d":"2017-06-23","o":29.63,"h":30.01,"l":29.6,"c":29.94,"v":3557788},{"d":"2017-06-26","o":30.02,"h":30.11,"l":29.86,"c":29.95,"v":1291651},{"d":"2017-06-27","o":29.98,"h":30.12,"l":29.6,"c":29.6,"v":1282787},{"d":"2017-06-28","o":29.75,"h":29.85,"l":29.62,"c":29.7,"v":1664632},{"d":"2017-06-29","o":29.73,"h":29.73,"l":29.22,"c":29.38,"v":853022},{"d":"2017-06-30","o":29.52,"h":29.7,"l":29.42,"c":29.59,"v":1575715},{"d":"2017-07-03","o":29.72,"h":29.73,"l":29.57,"c":29.65,"v":554416},{"d":"2017-07-05","o":29.69,"h":29.73,"l":29.34,"c":29.55,"v":1580562},{"d":"2017-07-06","o":29.24,"h":29.33,"l":28.79,"c":28.79,"v":2378322},{"d":"2017-07-07","o":28.97,"h":29.08,"l":28.84,"c":29.05,"v":2044953},{"d":"2017-07-10","o":29.1,"h":29.28,"l":28.82,"c":28.95,"v":2209629},{"d":"2017-07-11","o":28.85,"h":28.85,"l":28.5,"c":28.68,"v":3237576},{"d":"2017-07-12","o":28.86,"h":29.29,"l":28.77,"c":29.14,"v":1669618},{"d":"2017-07-13","o":29.18,"h":29.21,"l":28.84,"c":29.04,"v":1506465},{"d":"2017-07-14","o":28.97,"h":29.28,"l":28.92,"c":29.16,"v":1898697},{"d":"2017-07-17","o":29.22,"h":29.39,"l":29.11,"c":29.39,"v":1388463},{"d":"2017-07-18","o":29.38,"h":29.44,"l":29.08,"c":29.19,"v":928227},{"d":"2017-07-19","o":29.29,"h":29.44,"l":29.26,"c":29.4,"v":1121989},{"d":"2017-07-20","o":29.4,"h":29.47,"l":29.23,"c":29.37,"v":1007172},{"d":"2017-07-21","o":29.23,"h":29.32,"l":29.11,"c":29.28,"v":947894},{"d":"2017-07-24","o":29.26,"h":29.34,"l":29.08,"c":29.23,"v":661892},{"d":"2017-07-25","o":29.27,"h":29.35,"l":29.05,"c":29.08,"v":1337772},{"d":"2017-07-26","o":29.06,"h":29.07,"l":28.76,"c":28.79,"v":2197026},{"d":"2017-07-27","o":28.84,"h":28.84,"l":28.6,"c":28.74,"v":817150},{"d":"2017-07-28","o":28.69,"h":28.84,"l":28.44,"c":28.48,"v":1178081},{"d":"2017-07-31","o":28.55,"h":28.8,"l":28.46,"c":28.78,"v":2987445},{"d":"2017-08-01","o":28.9,"h":29.26,"l":28.9,"c":29.14,"v":1438323},{"d":"2017-08-02","o":29.11,"h":29.17,"l":28.82,"c":29,"v":715907},{"d":"2017-08-03","o":29.07,"h":29.26,"l":28.84,"c":28.92,"v":1118388},{"d":"2017-08-04","o":28.98,"h":29.02,"l":28.79,"c":28.82,"v":634053},{"d":"2017-08-07","o":28.81,"h":28.86,"l":28.66,"c":28.74,"v":2377214},{"d":"2017-08-08","o":28.14,"h":29.22,"l":27.78,"c":28.95,"v":2977612},{"d":"2017-08-09","o":28.84,"h":28.95,"l":28.45,"c":28.92,"v":2865981},{"d":"2017-08-10","o":28.71,"h":28.9,"l":28.34,"c":28.41,"v":1861302},{"d":"2017-08-11","o":27.72,"h":28.45,"l":27.72,"c":28.41,"v":1466438},{"d":"2017-08-14","o":28.53,"h":28.57,"l":28.33,"c":28.34,"v":1131130},{"d":"2017-08-15","o":28.37,"h":28.38,"l":28.14,"c":28.32,"v":1218800},{"d":"2017-08-16","o":28.29,"h":28.55,"l":28.19,"c":28.41,"v":746238},{"d":"2017-08-17","o":28.43,"h":28.58,"l":28.09,"c":28.09,"v":1666017},{"d":"2017-08-18","o":27.99,"h":28.37,"l":27.97,"c":28.22,"v":1832632},{"d":"2017-08-21","o":28.21,"h":28.32,"l":28.08,"c":28.17,"v":1100660},{"d":"2017-08-22","o":28.2,"h":28.74,"l":28.19,"c":28.68,"v":1631392},{"d":"2017-08-23","o":28.58,"h":28.59,"l":28.4,"c":28.5,"v":1295252},{"d":"2017-08-24","o":28.61,"h":28.92,"l":28.47,"c":28.74,"v":1604246},{"d":"2017-08-25","o":28.81,"h":29,"l":28.73,"c":28.84,"v":1134177},{"d":"2017-08-28","o":28.88,"h":29.13,"l":28.82,"c":29.08,"v":1148027},{"d":"2017-08-29","o":28.9,"h":29.08,"l":28.85,"c":28.95,"v":1208413},{"d":"2017-08-30","o":28.93,"h":29.05,"l":28.89,"c":28.91,"v":985982},{"d":"2017-08-31","o":29.07,"h":29.42,"l":28.92,"c":29.38,"v":1430705},{"d":"2017-09-01","o":29.49,"h":29.63,"l":29.28,"c":29.42,"v":854407},{"d":"2017-09-05","o":29.49,"h":29.6,"l":28.97,"c":29.1,"v":1506326},{"d":"2017-09-06","o":29.15,"h":29.29,"l":29.08,"c":29.13,"v":1934153},{"d":"2017-09-07","o":29.17,"h":29.18,"l":29.01,"c":29.11,"v":1316443},{"d":"2017-09-08","o":29.09,"h":29.47,"l":29.01,"c":29.37,"v":1284588},{"d":"2017-09-11","o":29.59,"h":29.81,"l":29.45,"c":29.6,"v":2551447},{"d":"2017-09-12","o":29.68,"h":29.78,"l":29.51,"c":29.56,"v":1867534},{"d":"2017-09-13","o":29.45,"h":29.81,"l":29.39,"c":29.66,"v":1073791},{"d":"2017-09-14","o":29.57,"h":29.6,"l":29.25,"c":29.26,"v":1875290},{"d":"2017-09-15","o":29.29,"h":29.29,"l":29.08,"c":29.22,"v":4016500},{"d":"2017-09-18","o":29.27,"h":29.44,"l":29.1,"c":29.16,"v":1762551},{"d":"2017-09-19","o":29.2,"h":29.24,"l":28.92,"c":29.07,"v":1598844},{"d":"2017-09-20","o":29.1,"h":29.47,"l":29.1,"c":29.21,"v":1376275},{"d":"2017-09-21","o":29.21,"h":29.52,"l":29.13,"c":29.46,"v":1405221},{"d":"2017-09-22","o":29.47,"h":29.63,"l":29.47,"c":29.56,"v":1168525},{"d":"2017-09-25","o":29.62,"h":29.63,"l":29.39,"c":29.45,"v":655105},{"d":"2017-09-26","o":29.42,"h":29.5,"l":29.1,"c":29.24,"v":1357162},{"d":"2017-09-27","o":29.44,"h":29.52,"l":28.92,"c":29.1,"v":1852576},{"d":"2017-09-28","o":29.11,"h":29.22,"l":29.07,"c":29.21,"v":665354},{"d":"2017-09-29","o":29.2,"h":29.36,"l":29.18,"c":29.32,"v":1335417},{"d":"2017-10-02","o":29.23,"h":29.7,"l":29.15,"c":29.6,"v":1018806},{"d":"2017-10-03","o":29.72,"h":29.83,"l":29.52,"c":29.57,"v":1053985},{"d":"2017-10-04","o":29.66,"h":29.74,"l":29.55,"c":29.7,"v":955927},{"d":"2017-10-05","o":29.73,"h":29.91,"l":29.7,"c":29.72,"v":1653136},{"d":"2017-10-06","o":29.73,"h":29.91,"l":29.64,"c":29.91,"v":1333063},{"d":"2017-10-09","o":29.94,"h":29.94,"l":29.71,"c":29.91,"v":1157306},{"d":"2017-10-10","o":29.83,"h":30.13,"l":29.83,"c":29.99,"v":1625713},{"d":"2017-10-11","o":29.98,"h":30.48,"l":29.92,"c":30.3,"v":2133039},{"d":"2017-10-12","o":30.26,"h":30.51,"l":30.21,"c":30.45,"v":1098859},{"d":"2017-10-13","o":30.58,"h":30.7,"l":30.51,"c":30.56,"v":1418240},{"d":"2017-10-16","o":30.92,"h":31.63,"l":30.43,"c":30.71,"v":6372385},{"d":"2017-10-17","o":30.74,"h":31.14,"l":30.71,"c":31.03,"v":2112679},{"d":"2017-10-18","o":31,"h":31.11,"l":30.88,"c":31.02,"v":1746901},{"d":"2017-10-19","o":31,"h":31,"l":30.71,"c":30.92,"v":1505218},{"d":"2017-10-20","o":31.02,"h":31.31,"l":30.97,"c":31.26,"v":928504},{"d":"2017-10-23","o":31.17,"h":31.27,"l":30.79,"c":30.85,"v":1256472},{"d":"2017-10-24","o":30.79,"h":30.94,"l":30.74,"c":30.87,"v":1277663},{"d":"2017-10-25","o":30.83,"h":31.03,"l":30.71,"c":31.03,"v":960775},{"d":"2017-10-26","o":31.05,"h":31.29,"l":31.05,"c":31.26,"v":837648},{"d":"2017-10-27","o":31.28,"h":31.5,"l":31.21,"c":31.5,"v":635854},{"d":"2017-10-30","o":31.36,"h":31.55,"l":31.31,"c":31.38,"v":961606},{"d":"2017-10-31","o":31.53,"h":31.76,"l":31.3,"c":31.55,"v":1132515},{"d":"2017-11-01","o":31.67,"h":31.86,"l":31.23,"c":31.23,"v":1675435},{"d":"2017-11-02","o":31.4,"h":31.51,"l":31.26,"c":31.41,"v":795129},{"d":"2017-11-03","o":31.47,"h":31.6,"l":31.39,"c":31.59,"v":904405},{"d":"2017-11-06","o":31.48,"h":31.62,"l":31.29,"c":31.37,"v":1154952},{"d":"2017-11-07","o":31.29,"h":31.41,"l":31,"c":31.23,"v":1292621},{"d":"2017-11-08","o":31.14,"h":31.33,"l":31.03,"c":31.29,"v":1222263},{"d":"2017-11-09","o":31.13,"h":31.13,"l":30.75,"c":30.87,"v":2504080},{"d":"2017-11-10","o":31,"h":31.05,"l":30.65,"c":30.82,"v":2040521},{"d":"2017-11-13","o":30.81,"h":31.01,"l":30.64,"c":30.94,"v":2321814},{"d":"2017-11-14","o":29.52,"h":29.73,"l":28.59,"c":28.9,"v":8235626},{"d":"2017-11-15","o":28.58,"h":28.92,"l":28.17,"c":28.76,"v":3463885},{"d":"2017-11-16","o":28.82,"h":29.46,"l":28.76,"c":29.42,"v":2554079},{"d":"2017-11-17","o":29.33,"h":29.6,"l":29.32,"c":29.47,"v":2132346},{"d":"2017-11-20","o":29.48,"h":29.78,"l":29.42,"c":29.73,"v":1382784},{"d":"2017-11-21","o":29.96,"h":30.08,"l":29.78,"c":29.79,"v":2210737},{"d":"2017-11-22","o":29.86,"h":29.86,"l":29.62,"c":29.65,"v":1125174},{"d":"2017-11-24","o":29.7,"h":29.86,"l":29.66,"c":29.83,"v":387523},{"d":"2017-11-27","o":29.88,"h":29.97,"l":29.73,"c":29.87,"v":1319490},{"d":"2017-11-28","o":29.91,"h":30.63,"l":29.85,"c":30.52,"v":1432506},{"d":"2017-11-29","o":30.52,"h":30.83,"l":30.52,"c":30.74,"v":1427243},{"d":"2017-11-30","o":30.83,"h":30.95,"l":30.64,"c":30.76,"v":1822799},{"d":"2017-12-01","o":30.7,"h":31.15,"l":30.65,"c":31.1,"v":1514636},{"d":"2017-12-04","o":31.4,"h":31.45,"l":30.82,"c":30.87,"v":1768645},{"d":"2017-12-05","o":30.81,"h":30.95,"l":30.57,"c":30.63,"v":1257026},{"d":"2017-12-06","o":30.64,"h":30.84,"l":30.45,"c":30.66,"v":1052739},{"d":"2017-12-07","o":30.71,"h":30.79,"l":30.47,"c":30.71,"v":1232096},{"d":"2017-12-08","o":30.84,"h":31,"l":30.79,"c":30.82,"v":1314781},{"d":"2017-12-11","o":30.95,"h":31.08,"l":30.74,"c":30.99,"v":1225171},{"d":"2017-12-12","o":30.9,"h":30.9,"l":30.51,"c":30.52,"v":1499401},{"d":"2017-12-13","o":30.62,"h":30.71,"l":30.38,"c":30.38,"v":1721417},{"d":"2017-12-14","o":30.32,"h":30.66,"l":30.25,"c":30.32,"v":1793160},{"d":"2017-12-15","o":30.48,"h":30.77,"l":30.45,"c":30.66,"v":2534412},{"d":"2017-12-18","o":30.69,"h":30.91,"l":30.6,"c":30.68,"v":3220679},{"d":"2017-12-19","o":30.94,"h":31,"l":30.66,"c":30.97,"v":2685515},{"d":"2017-12-20","o":31.02,"h":31.31,"l":30.95,"c":30.99,"v":1701750},{"d":"2017-12-21","o":31.09,"h":31.25,"l":30.95,"c":30.96,"v":1525301},{"d":"2017-12-22","o":31.06,"h":31.06,"l":30.85,"c":30.9,"v":648873},{"d":"2017-12-26","o":30.79,"h":30.9,"l":30.71,"c":30.81,"v":766182},{"d":"2017-12-27","o":30.91,"h":31.26,"l":30.81,"c":31,"v":644856},{"d":"2017-12-28","o":31.01,"h":31.21,"l":30.91,"c":31.18,"v":741806},{"d":"2017-12-29","o":31.15,"h":31.15,"l":30.85,"c":30.86,"v":700118},{"d":"2018-01-02","o":31.05,"h":31.35,"l":30.96,"c":31.25,"v":1464361},{"d":"2018-01-03","o":31.17,"h":31.29,"l":31.12,"c":31.21,"v":1300515},{"d":"2018-01-04","o":31.26,"h":31.32,"l":30.89,"c":30.96,"v":1153151},{"d":"2018-01-05","o":31.08,"h":31.13,"l":30.51,"c":30.84,"v":2774986},{"d":"2018-01-08","o":30.77,"h":31.2,"l":30.51,"c":31.18,"v":1727926},{"d":"2018-01-09","o":31.23,"h":31.72,"l":31.19,"c":31.46,"v":1779171},{"d":"2018-01-10","o":31.44,"h":31.7,"l":31.29,"c":31.52,"v":1026147},{"d":"2018-01-11","o":31.54,"h":31.79,"l":31.44,"c":31.79,"v":1705489},{"d":"2018-01-12","o":31.83,"h":31.97,"l":31.73,"c":31.82,"v":1843574},{"d":"2018-01-16","o":31.93,"h":31.99,"l":31.73,"c":31.77,"v":2063096},{"d":"2018-01-17","o":31.93,"h":32.22,"l":31.83,"c":32.22,"v":1598152},{"d":"2018-01-18","o":32.29,"h":32.35,"l":32.09,"c":32.15,"v":1546353},{"d":"2018-01-19","o":32.42,"h":32.82,"l":32.4,"c":32.77,"v":2041767},{"d":"2018-01-22","o":32.79,"h":32.83,"l":32.42,"c":32.81,"v":1999109},{"d":"2018-01-23","o":32.85,"h":32.95,"l":32.64,"c":32.91,"v":1029055},{"d":"2018-01-24","o":32.99,"h":33.12,"l":32.75,"c":32.84,"v":835571},{"d":"2018-01-25","o":32.95,"h":33.12,"l":32.79,"c":33.06,"v":1055370},{"d":"2018-01-26","o":33.18,"h":33.27,"l":32.9,"c":33.21,"v":644579},{"d":"2018-01-29","o":33.21,"h":33.28,"l":32.77,"c":32.9,"v":1596074},{"d":"2018-01-30","o":32.71,"h":33,"l":32.62,"c":32.87,"v":1392064},{"d":"2018-01-31","o":33.21,"h":33.21,"l":32.9,"c":33.08,"v":1579454},{"d":"2018-02-01","o":32.9,"h":33.23,"l":32.87,"c":33,"v":1499263},{"d":"2018-02-02","o":32.88,"h":33.19,"l":32.71,"c":32.71,"v":1464776},{"d":"2018-02-05","o":32.56,"h":32.75,"l":31.83,"c":31.83,"v":1898835},{"d":"2018-02-06","o":30.48,"h":33.02,"l":30.26,"c":30.72,"v":4442526},{"d":"2018-02-07","o":31.34,"h":31.34,"l":30.19,"c":30.3,"v":3946973},{"d":"2018-02-08","o":30.32,"h":30.42,"l":29.28,"c":29.28,"v":3337296},{"d":"2018-02-09","o":29.52,"h":29.81,"l":28.82,"c":29.57,"v":3050878},{"d":"2018-02-12","o":29.8,"h":30.08,"l":29.12,"c":29.47,"v":3645459},{"d":"2018-02-13","o":29.39,"h":29.83,"l":29.17,"c":29.53,"v":2194948},{"d":"2018-02-14","o":29.44,"h":29.84,"l":29.34,"c":29.71,"v":3628285},{"d":"2018-02-15","o":29.81,"h":30.71,"l":29.81,"c":30.69,"v":2573607},{"d":"2018-02-16","o":30.53,"h":30.61,"l":30.31,"c":30.31,"v":1000663},{"d":"2018-02-20","o":30.12,"h":30.38,"l":29.87,"c":29.91,"v":2468347},{"d":"2018-02-21","o":29.96,"h":30.44,"l":29.86,"c":29.98,"v":1744962},{"d":"2018-02-22","o":30.11,"h":30.22,"l":29.75,"c":29.84,"v":1279463},{"d":"2018-02-23","o":29.91,"h":30.44,"l":29.88,"c":30.4,"v":1411592},{"d":"2018-02-26","o":30.46,"h":30.7,"l":30.23,"c":30.38,"v":1082101},{"d":"2018-02-27","o":30.37,"h":30.5,"l":30.11,"c":30.16,"v":1953681},{"d":"2018-02-28","o":30.3,"h":30.53,"l":30.12,"c":30.12,"v":3633548},{"d":"2018-03-01","o":30.19,"h":30.24,"l":29.23,"c":29.52,"v":1690393},{"d":"2018-03-02","o":29.34,"h":29.55,"l":29,"c":29.51,"v":1283480},{"d":"2018-03-05","o":29.42,"h":29.79,"l":29.27,"c":29.59,"v":1632915},{"d":"2018-03-06","o":29.65,"h":29.82,"l":29.44,"c":29.68,"v":1488598},{"d":"2018-03-07","o":29.56,"h":29.83,"l":29.44,"c":29.72,"v":1773908},{"d":"2018-03-08","o":29.96,"h":30.06,"l":29.65,"c":29.68,"v":1356054},{"d":"2018-03-09","o":29.77,"h":30.3,"l":29.77,"c":30.26,"v":1201765},{"d":"2018-03-12","o":30.28,"h":30.43,"l":30.13,"c":30.26,"v":1130576},{"d":"2018-03-13","o":30.38,"h":30.52,"l":29.73,"c":29.83,"v":1038750},{"d":"2018-03-14","o":29.91,"h":29.91,"l":29.42,"c":29.61,"v":1065342},{"d":"2018-03-15","o":29.59,"h":29.74,"l":29.55,"c":29.6,"v":1094150},{"d":"2018-03-16","o":29.64,"h":29.86,"l":29.62,"c":29.65,"v":1306194},{"d":"2018-03-19","o":29.55,"h":29.66,"l":29.32,"c":29.49,"v":1093181},{"d":"2018-03-20","o":29.53,"h":29.9,"l":29.44,"c":29.64,"v":1054124},{"d":"2018-03-21","o":29.67,"h":29.83,"l":29.44,"c":29.47,"v":573252},{"d":"2018-03-22","o":29.28,"h":29.44,"l":28.69,"c":28.73,"v":1383477},{"d":"2018-03-23","o":28.79,"h":28.86,"l":28.12,"c":28.21,"v":1897866},{"d":"2018-03-26","o":28.48,"h":28.95,"l":28.48,"c":28.79,"v":1908253},{"d":"2018-03-27","o":28.82,"h":29.06,"l":28.5,"c":28.59,"v":1875152},{"d":"2018-03-28","o":28.66,"h":28.87,"l":28.51,"c":28.65,"v":999832},{"d":"2018-03-29","o":28.75,"h":28.9,"l":27.62,"c":28.56,"v":3291314},{"d":"2018-04-02","o":28.53,"h":28.57,"l":27.36,"c":27.57,"v":1759366},{"d":"2018-04-03","o":27.75,"h":28.05,"l":27.6,"c":27.94,"v":1383200},{"d":"2018-04-04","o":27.56,"h":28.13,"l":27.49,"c":28.1,"v":2927475},{"d":"2018-04-05","o":28.24,"h":28.62,"l":27.99,"c":28.48,"v":2550893},{"d":"2018-04-06","o":28.24,"h":28.5,"l":27.71,"c":27.83,"v":1329185},{"d":"2018-04-09","o":27.91,"h":28.18,"l":27.66,"c":27.67,"v":2555741},{"d":"2018-04-10","o":28,"h":28.12,"l":27.6,"c":27.65,"v":2180406},{"d":"2018-04-11","o":27.57,"h":27.62,"l":27.21,"c":27.29,"v":2064066},{"d":"2018-04-12","o":27.34,"h":27.49,"l":27.26,"c":27.3,"v":1526409},{"d":"2018-04-13","o":27.44,"h":27.44,"l":26.86,"c":27.03,"v":2214061},{"d":"2018-04-16","o":27.16,"h":27.42,"l":27.02,"c":27.28,"v":1450511},{"d":"2018-04-17","o":27.62,"h":27.8,"l":27.47,"c":27.57,"v":1105092},{"d":"2018-04-18","o":27.55,"h":27.7,"l":27.42,"c":27.44,"v":1580285},{"d":"2018-04-19","o":27.38,"h":27.46,"l":27.07,"c":27.08,"v":2423335},{"d":"2018-04-20","o":27.16,"h":27.42,"l":27,"c":27.26,"v":1174896},{"d":"2018-04-23","o":27.32,"h":27.57,"l":27.14,"c":27.25,"v":1379737},{"d":"2018-04-24","o":27.33,"h":27.55,"l":27.15,"c":27.22,"v":1297053},{"d":"2018-04-25","o":27.28,"h":27.63,"l":27.08,"c":27.52,"v":1472532},{"d":"2018-04-26","o":27.69,"h":27.8,"l":27.49,"c":27.57,"v":1261735},{"d":"2018-04-27","o":27.49,"h":27.55,"l":27.05,"c":27.08,"v":1585825},{"d":"2018-04-30","o":27.2,"h":27.37,"l":26.99,"c":27,"v":1444694},{"d":"2018-05-01","o":26.93,"h":27.03,"l":26.75,"c":27.03,"v":1432090},{"d":"2018-05-02","o":26.85,"h":27.16,"l":26.68,"c":26.69,"v":2643411},{"d":"2018-05-03","o":26.69,"h":26.69,"l":26.19,"c":26.43,"v":2111710},{"d":"2018-05-04","o":26.4,"h":27.03,"l":26.3,"c":26.88,"v":1772939},{"d":"2018-05-07","o":26.8,"h":26.95,"l":26.53,"c":26.75,"v":2372367},{"d":"2018-05-08","o":28.11,"h":28.57,"l":27.56,"c":28.34,"v":6752706},{"d":"2018-05-09","o":28.15,"h":28.21,"l":26.92,"c":27.05,"v":3392281},{"d":"2018-05-10","o":27.18,"h":27.44,"l":27.05,"c":27.41,"v":1399404},{"d":"2018-05-11","o":27.58,"h":27.88,"l":27.24,"c":27.44,"v":1372812},{"d":"2018-05-14","o":27.47,"h":27.59,"l":27.32,"c":27.44,"v":1536242},{"d":"2018-05-15","o":27.44,"h":27.57,"l":27.29,"c":27.55,"v":2937585},{"d":"2018-05-16","o":27.55,"h":27.65,"l":27.37,"c":27.54,"v":1666986},{"d":"2018-05-17","o":27.51,"h":27.73,"l":27.47,"c":27.58,"v":1461729},{"d":"2018-05-18","o":27.59,"h":27.8,"l":27.24,"c":27.44,"v":1329462},{"d":"2018-05-21","o":27.57,"h":27.94,"l":27.46,"c":27.87,"v":1647873},{"d":"2018-05-22","o":28.01,"h":28.46,"l":28,"c":28.12,"v":2631223},{"d":"2018-05-23","o":27.99,"h":28.1,"l":27.78,"c":28.06,"v":1439292},{"d":"2018-05-24","o":28.06,"h":28.13,"l":27.88,"c":28.01,"v":1157999},{"d":"2018-05-25","o":27.94,"h":28.01,"l":27.74,"c":27.96,"v":1119080},{"d":"2018-05-29","o":27.86,"h":27.91,"l":27.69,"c":27.81,"v":1951742},{"d":"2018-05-30","o":27.97,"h":28.41,"l":27.97,"c":28.23,"v":1395526},{"d":"2018-05-31","o":28.19,"h":28.32,"l":28.02,"c":28.03,"v":1856039},{"d":"2018-06-01","o":28.14,"h":28.18,"l":27.81,"c":27.85,"v":1353838},{"d":"2018-06-04","o":27.86,"h":28.03,"l":27.81,"c":27.91,"v":1406468},{"d":"2018-06-05","o":27.97,"h":28.3,"l":27.91,"c":28.26,"v":1357023},{"d":"2018-06-06","o":28.22,"h":28.51,"l":28,"c":28.48,"v":1328631},{"d":"2018-06-07","o":28.51,"h":28.64,"l":28.3,"c":28.39,"v":1733605},{"d":"2018-06-08","o":28.23,"h":28.48,"l":27.86,"c":28.18,"v":2880108},{"d":"2018-06-11","o":28.14,"h":28.2,"l":27.78,"c":28.04,"v":1866980},{"d":"2018-06-12","o":28.12,"h":28.43,"l":28.08,"c":28.41,"v":1142348},{"d":"2018-06-13","o":28.58,"h":28.83,"l":28.42,"c":28.68,"v":2564466},{"d":"2018-06-14","o":28.71,"h":28.84,"l":28.6,"c":28.71,"v":1386385},{"d":"2018-06-15","o":28.52,"h":28.79,"l":28.43,"c":28.75,"v":1497739},{"d":"2018-06-18","o":28.42,"h":28.74,"l":28.29,"c":28.43,"v":1508819},{"d":"2018-06-19","o":27.97,"h":28.23,"l":27.72,"c":27.79,"v":4120791},{"d":"2018-06-20","o":27.84,"h":27.84,"l":27.41,"c":27.7,"v":2039551},{"d":"2018-06-21","o":27.75,"h":27.84,"l":27.24,"c":27.35,"v":3954591},{"d":"2018-06-22","o":27.47,"h":27.7,"l":27.26,"c":27.62,"v":3680499},{"d":"2018-06-25","o":27.42,"h":27.61,"l":27.17,"c":27.56,"v":2820553},{"d":"2018-06-26","o":27.57,"h":28.1,"l":27.44,"c":27.74,"v":4284221},{"d":"2018-06-27","o":27.68,"h":27.68,"l":26.93,"c":26.99,"v":2565713},{"d":"2018-06-28","o":26.97,"h":26.99,"l":26.35,"c":26.86,"v":2973734},{"d":"2018-06-29","o":26.92,"h":27.08,"l":26.78,"c":26.79,"v":1973210},{"d":"2018-07-02","o":26.68,"h":26.86,"l":26.5,"c":26.85,"v":2667787},{"d":"2018-07-03","o":26.94,"h":27.27,"l":26.92,"c":27.09,"v":1228772},{"d":"2018-07-05","o":27.19,"h":27.49,"l":27.16,"c":27.47,"v":3139380},{"d":"2018-07-06","o":27.53,"h":27.71,"l":27.49,"c":27.59,"v":1159661},{"d":"2018-07-09","o":27.73,"h":27.91,"l":27.66,"c":27.78,"v":1353976},{"d":"2018-07-10","o":27.91,"h":27.96,"l":27.73,"c":27.89,"v":1706320},{"d":"2018-07-11","o":27.75,"h":28.12,"l":27.65,"c":28.04,"v":1950634},{"d":"2018-07-12","o":28.16,"h":28.16,"l":27.86,"c":28.04,"v":1244838},{"d":"2018-07-13","o":27.96,"h":28.17,"l":27.82,"c":27.91,"v":1678066},{"d":"2018-07-16","o":27.91,"h":27.94,"l":27.7,"c":27.88,"v":1625852},{"d":"2018-07-17","o":27.86,"h":27.87,"l":27.68,"c":27.79,"v":2320568},{"d":"2018-07-18","o":27.87,"h":28.18,"l":27.72,"c":28.14,"v":2455051},{"d":"2018-07-19","o":28.15,"h":28.58,"l":27.7,"c":28.52,"v":3897806},{"d":"2018-07-20","o":28.45,"h":28.91,"l":28.12,"c":28.6,"v":1834710},{"d":"2018-07-23","o":28.59,"h":28.62,"l":28.39,"c":28.53,"v":1861163},{"d":"2018-07-24","o":28.62,"h":28.87,"l":28.33,"c":28.51,"v":1915455},{"d":"2018-07-25","o":28.47,"h":29.45,"l":28.4,"c":29.36,"v":3577040},{"d":"2018-07-26","o":29.21,"h":29.54,"l":29.12,"c":29.39,"v":1557987},{"d":"2018-07-27","o":29.58,"h":29.58,"l":29,"c":29.16,"v":980442},{"d":"2018-07-30","o":29.04,"h":29.16,"l":28.53,"c":28.69,"v":2719448},{"d":"2018-07-31","o":28.6,"h":29.12,"l":28.54,"c":29.03,"v":3040629},{"d":"2018-08-01","o":28.97,"h":29.03,"l":28.67,"c":28.92,"v":4977690},{"d":"2018-08-02","o":28.77,"h":28.84,"l":27.99,"c":28.07,"v":3549894},{"d":"2018-08-03","o":28.77,"h":28.77,"l":27.47,"c":27.68,"v":3933539},{"d":"2018-08-06","o":27.71,"h":27.78,"l":27.41,"c":27.62,"v":5565761},{"d":"2018-08-07","o":29.4,"h":30.27,"l":28.52,"c":29.61,"v":8994744},{"d":"2018-08-08","o":29.55,"h":29.55,"l":28.95,"c":29.01,"v":5730022},{"d":"2018-08-09","o":29.03,"h":29.21,"l":28.27,"c":28.31,"v":4607341},{"d":"2018-08-10","o":28.34,"h":28.93,"l":28.15,"c":28.88,"v":3656954},{"d":"2018-08-13","o":28.98,"h":29.2,"l":28.43,"c":28.9,"v":3904454},{"d":"2018-08-14","o":29.03,"h":29.44,"l":28.92,"c":29.24,"v":3813182},{"d":"2018-08-15","o":29.07,"h":29.36,"l":29,"c":29.33,"v":2207967},{"d":"2018-08-16","o":29.47,"h":29.7,"l":29.27,"c":29.49,"v":1449403},{"d":"2018-08-17","o":29.38,"h":29.62,"l":29.31,"c":29.31,"v":1474887},{"d":"2018-08-20","o":29.33,"h":29.52,"l":29.2,"c":29.49,"v":1177389},{"d":"2018-08-21","o":29.55,"h":29.68,"l":29.47,"c":29.6,"v":1060772},{"d":"2018-08-22","o":29.64,"h":29.75,"l":29.53,"c":29.71,"v":1375167},{"d":"2018-08-23","o":29.62,"h":29.72,"l":29.47,"c":29.5,"v":1456189},{"d":"2018-08-24","o":29.52,"h":29.65,"l":29.33,"c":29.36,"v":801084},{"d":"2018-08-27","o":29.4,"h":29.57,"l":29.4,"c":29.44,"v":1115756},{"d":"2018-08-28","o":29.43,"h":29.82,"l":29.37,"c":29.75,"v":874489},{"d":"2018-08-29","o":29.81,"h":29.91,"l":29.7,"c":29.74,"v":988475},{"d":"2018-08-30","o":29.72,"h":29.77,"l":29.46,"c":29.57,"v":1021438},{"d":"2018-08-31","o":29.47,"h":29.7,"l":29.47,"c":29.66,"v":1501756},{"d":"2018-09-04","o":29.55,"h":29.68,"l":29.29,"c":29.47,"v":1019499},{"d":"2018-09-05","o":29.4,"h":29.6,"l":29.31,"c":29.55,"v":1356054},{"d":"2018-09-06","o":29.53,"h":29.61,"l":29.1,"c":29.29,"v":2695764},{"d":"2018-09-07","o":29.26,"h":29.38,"l":29.12,"c":29.16,"v":1421149},{"d":"2018-09-10","o":29.21,"h":29.78,"l":28.99,"c":29.54,"v":2253118},{"d":"2018-09-11","o":29.57,"h":30.01,"l":29.36,"c":29.86,"v":2355193},{"d":"2018-09-12","o":29.88,"h":30.21,"l":29.73,"c":30.14,"v":1494000},{"d":"2018-09-13","o":30.42,"h":30.69,"l":30.27,"c":30.3,"v":2391064},{"d":"2018-09-14","o":30.59,"h":30.64,"l":30.22,"c":30.45,"v":2001048},{"d":"2018-09-17","o":30.57,"h":30.79,"l":30.24,"c":30.32,"v":1725849},{"d":"2018-09-18","o":30.24,"h":31.01,"l":30.24,"c":30.91,"v":2954205},{"d":"2018-09-19","o":30.93,"h":31.1,"l":30.87,"c":30.94,"v":1785958},{"d":"2018-09-20","o":30.95,"h":31.16,"l":30.94,"c":31.08,"v":1314919},{"d":"2018-09-21","o":31.21,"h":31.39,"l":31.02,"c":31.03,"v":4131455},{"d":"2018-09-24","o":30.98,"h":31.05,"l":30.69,"c":30.89,"v":1241930},{"d":"2018-09-25","o":30.94,"h":31.21,"l":30.74,"c":31.1,"v":4152646},{"d":"2018-09-26","o":31.14,"h":31.55,"l":31.03,"c":31.17,"v":2750749},{"d":"2018-09-27","o":31.21,"h":31.39,"l":30.83,"c":31.01,"v":6197875},{"d":"2018-09-28","o":30.95,"h":31.16,"l":30.92,"c":31.06,"v":2064343},{"d":"2018-10-01","o":31.35,"h":31.35,"l":30.67,"c":30.74,"v":2743270},{"d":"2018-10-02","o":30.74,"h":30.74,"l":30.38,"c":30.52,"v":2417241},{"d":"2018-10-03","o":30.54,"h":30.71,"l":30.27,"c":30.32,"v":2169741},{"d":"2018-10-04","o":30.35,"h":30.35,"l":29.8,"c":29.99,"v":3352531},{"d":"2018-10-05","o":30.09,"h":30.13,"l":29.36,"c":29.81,"v":1904791},{"d":"2018-10-08","o":29.75,"h":30.17,"l":29.7,"c":30.02,"v":1957698},{"d":"2018-10-09","o":29.97,"h":30.39,"l":29.88,"c":30.08,"v":1784434},{"d":"2018-10-10","o":30.03,"h":30.1,"l":29.12,"c":29.12,"v":2542306},{"d":"2018-10-11","o":28.98,"h":29.05,"l":28.39,"c":28.41,"v":2961407},{"d":"2018-10-12","o":28.94,"h":29.29,"l":28.77,"c":29.09,"v":1849252},{"d":"2018-10-15","o":28.97,"h":29.31,"l":28.78,"c":29.03,"v":2136917},{"d":"2018-10-16","o":29.1,"h":29.62,"l":29.08,"c":29.57,"v":2256304},{"d":"2018-10-17","o":29.68,"h":29.76,"l":28.71,"c":29.05,"v":2676374},{"d":"2018-10-18","o":28.87,"h":29.08,"l":28.19,"c":28.3,"v":2518069},{"d":"2018-10-19","o":28.31,"h":28.38,"l":27.6,"c":27.62,"v":3713047},{"d":"2018-10-22","o":27.73,"h":27.78,"l":27.01,"c":27.08,"v":5438480},{"d":"2018-10-23","o":26.71,"h":26.87,"l":26.04,"c":26.53,"v":4119821},{"d":"2018-10-24","o":26.32,"h":26.35,"l":25.26,"c":25.3,"v":5672129},{"d":"2018-10-25","o":25.55,"h":25.62,"l":25.17,"c":25.29,"v":4950267},{"d":"2018-10-26","o":25.03,"h":25.31,"l":24.53,"c":24.95,"v":3495463},{"d":"2018-10-29","o":25.31,"h":25.87,"l":24.73,"c":25.06,"v":4732407},{"d":"2018-10-30","o":25.12,"h":25.52,"l":25.01,"c":25.49,"v":2152152},{"d":"2018-10-31","o":25.81,"h":26.19,"l":25.65,"c":25.94,"v":3649060},{"d":"2018-11-01","o":25.99,"h":26.63,"l":25.99,"c":26.39,"v":3870937},{"d":"2018-11-02","o":26.6,"h":26.9,"l":25.78,"c":25.82,"v":2018499},{"d":"2018-11-05","o":25.74,"h":26.03,"l":25.43,"c":25.81,"v":2514883},{"d":"2018-11-06","o":25.68,"h":25.83,"l":25.55,"c":25.6,"v":2734960},{"d":"2018-11-07","o":25.7,"h":26.11,"l":25.7,"c":26.01,"v":2297854},{"d":"2018-11-08","o":25.83,"h":26.35,"l":25.81,"c":26.16,"v":3782297},{"d":"2018-11-09","o":26.02,"h":26.22,"l":25.65,"c":25.7,"v":3380647},{"d":"2018-11-12","o":25.61,"h":25.99,"l":24.97,"c":24.97,"v":7319725},{"d":"2018-11-13","o":25.45,"h":26.43,"l":25.27,"c":25.59,"v":13735184},{"d":"2018-11-14","o":25.92,"h":26.39,"l":25.42,"c":25.57,"v":12670673},{"d":"2018-11-15","o":25.28,"h":26.61,"l":25.16,"c":26.53,"v":9590017},{"d":"2018-11-16","o":26.43,"h":26.78,"l":26.33,"c":26.64,"v":6120592},{"d":"2018-11-19","o":26.53,"h":26.74,"l":25.73,"c":25.87,"v":3701274},{"d":"2018-11-20","o":26.38,"h":26.45,"l":25.71,"c":25.95,"v":4854564},{"d":"2018-11-21","o":26.06,"h":26.83,"l":26,"c":26.66,"v":3491447},{"d":"2018-11-23","o":26.4,"h":26.53,"l":26.12,"c":26.29,"v":1231127},{"d":"2018-11-26","o":26.51,"h":26.93,"l":26.2,"c":26.82,"v":10985405},{"d":"2018-11-27","o":26.75,"h":27.2,"l":26.66,"c":26.81,"v":3534382},{"d":"2018-11-28","o":26.96,"h":27.58,"l":26.67,"c":27.52,"v":11208113},{"d":"2018-11-29","o":27.55,"h":27.65,"l":27.12,"c":27.32,"v":2625683},{"d":"2018-11-30","o":27.22,"h":27.56,"l":27.18,"c":27.48,"v":3934231},{"d":"2018-12-03","o":27.79,"h":27.94,"l":27.58,"c":27.74,"v":3152537},{"d":"2018-12-04","o":27.6,"h":27.6,"l":26.82,"c":27.08,"v":5432524},{"d":"2018-12-06","o":26.64,"h":27.2,"l":26.4,"c":27.18,"v":5466457},{"d":"2018-12-07","o":27.1,"h":27.35,"l":26.21,"c":26.32,"v":3990324},{"d":"2018-12-10","o":26.3,"h":26.32,"l":25.43,"c":25.68,"v":8164160},{"d":"2018-12-11","o":25.27,"h":25.62,"l":22.22,"c":22.5,"v":19449278},{"d":"2018-12-12","o":22.61,"h":23.88,"l":22.61,"c":23.18,"v":9534479},{"d":"2018-12-13","o":23.78,"h":23.93,"l":23.42,"c":23.62,"v":8432157},{"d":"2018-12-14","o":23.31,"h":23.47,"l":23.05,"c":23.16,"v":8844333},{"d":"2018-12-17","o":22.85,"h":23.04,"l":21.7,"c":22.5,"v":10000393},{"d":"2018-12-18","o":22.68,"h":22.7,"l":21.86,"c":21.99,"v":7951839},{"d":"2018-12-19","o":22.06,"h":22.33,"l":21.37,"c":21.49,"v":5257183},{"d":"2018-12-20","o":21.23,"h":21.47,"l":20.69,"c":20.92,"v":5132672},{"d":"2018-12-21","o":20.92,"h":21.25,"l":20.19,"c":20.21,"v":5808690},{"d":"2018-12-24","o":19.96,"h":20.18,"l":19.76,"c":19.86,"v":2063927},{"d":"2018-12-26","o":20.01,"h":20.8,"l":19.97,"c":20.77,"v":4088520},{"d":"2018-12-27","o":20.51,"h":20.76,"l":20.26,"c":20.74,"v":5435848},{"d":"2018-12-28","o":20.81,"h":20.89,"l":20.53,"c":20.69,"v":4695012},{"d":"2018-12-31","o":20.74,"h":20.95,"l":20.56,"c":20.92,"v":2888833},{"d":"2019-01-02","o":20.72,"h":21.49,"l":20.64,"c":21.23,"v":4473966},{"d":"2019-01-03","o":21.05,"h":21.13,"l":20.58,"c":20.71,"v":2689947},{"d":"2019-01-04","o":21.05,"h":21.52,"l":21.02,"c":21.08,"v":4706923},{"d":"2019-01-07","o":21.11,"h":21.66,"l":21,"c":21.46,"v":6497866},{"d":"2019-01-08","o":21.75,"h":21.78,"l":21.3,"c":21.55,"v":4738778},{"d":"2019-01-09","o":21.72,"h":21.97,"l":21.17,"c":21.86,"v":9227009},{"d":"2019-01-10","o":21.62,"h":22.33,"l":21.53,"c":22.33,"v":6166713},{"d":"2019-01-11","o":22.17,"h":22.65,"l":21.99,"c":22.5,"v":4917720},{"d":"2019-01-14","o":22.18,"h":22.42,"l":22.13,"c":22.29,"v":3285497},{"d":"2019-01-15","o":22.32,"h":22.64,"l":22.31,"c":22.5,"v":2752549},{"d":"2019-01-16","o":22.43,"h":22.68,"l":22.19,"c":22.38,"v":3215555},{"d":"2019-01-17","o":22.78,"h":23.01,"l":22.5,"c":22.7,"v":2640087},{"d":"2019-01-18","o":22.9,"h":23.1,"l":22.66,"c":23.03,"v":2634409},{"d":"2019-01-22","o":22.9,"h":23.04,"l":22.67,"c":22.88,"v":2094259},{"d":"2019-01-23","o":22.97,"h":23.26,"l":22.61,"c":23.03,"v":1963930},{"d":"2019-01-24","o":23.05,"h":23.3,"l":22.91,"c":23.1,"v":2539259},{"d":"2019-01-25","o":23.32,"h":23.52,"l":23.21,"c":23.47,"v":1967670},{"d":"2019-01-28","o":23.21,"h":23.34,"l":23.02,"c":23.1,"v":6202030},{"d":"2019-01-29","o":23.18,"h":23.32,"l":22.96,"c":23.13,"v":2594244},{"d":"2019-01-30","o":23.28,"h":23.58,"l":23.2,"c":23.54,"v":4142674},{"d":"2019-01-31","o":23.48,"h":23.86,"l":23.48,"c":23.79,"v":2364334},{"d":"2019-02-01","o":23.81,"h":24.21,"l":23.78,"c":24.01,"v":4059851},{"d":"2019-02-04","o":24.04,"h":24.51,"l":23.88,"c":24.41,"v":4247103},{"d":"2019-02-05","o":24.97,"h":25.42,"l":23.93,"c":24,"v":8576890},{"d":"2019-02-06","o":23.88,"h":24.25,"l":23.88,"c":24.08,"v":6460333},{"d":"2019-02-07","o":24.01,"h":24.32,"l":23.92,"c":24.09,"v":7331082},{"d":"2019-02-08","o":23.92,"h":24.04,"l":23.01,"c":23.09,"v":4202644},{"d":"2019-02-11","o":22.61,"h":22.96,"l":22.33,"c":22.68,"v":7516811},{"d":"2019-02-12","o":22.9,"h":22.9,"l":22.06,"c":22.26,"v":13118028},{"d":"2019-02-13","o":22.4,"h":22.68,"l":22.2,"c":22.56,"v":6525428},{"d":"2019-02-14","o":22.4,"h":22.61,"l":22.4,"c":22.53,"v":5547756},{"d":"2019-02-15","o":22.73,"h":22.99,"l":22.63,"c":22.96,"v":3387433},{"d":"2019-02-19","o":22.88,"h":23.64,"l":22.86,"c":23.54,"v":5721712},{"d":"2019-02-20","o":23.6,"h":23.71,"l":23.42,"c":23.52,"v":2086364},{"d":"2019-02-21","o":23.53,"h":23.72,"l":23.42,"c":23.65,"v":2040798},{"d":"2019-02-22","o":23.69,"h":23.75,"l":23.29,"c":23.3,"v":2014621},{"d":"2019-02-25","o":23.47,"h":23.67,"l":23.18,"c":23.24,"v":2732605},{"d":"2019-02-26","o":23.18,"h":23.34,"l":22.78,"c":22.84,"v":2434138},{"d":"2019-02-27","o":22.8,"h":22.88,"l":22.62,"c":22.64,"v":2124036},{"d":"2019-02-28","o":22.56,"h":22.58,"l":21.87,"c":21.88,"v":8895163},{"d":"2019-03-01","o":21.96,"h":22.38,"l":21.96,"c":22.04,"v":6675562},{"d":"2019-03-04","o":22.12,"h":22.22,"l":21.81,"c":22.09,"v":3893097},{"d":"2019-03-05","o":22.12,"h":22.12,"l":21.83,"c":21.83,"v":4544878},{"d":"2019-03-06","o":21.88,"h":22.01,"l":21.43,"c":21.53,"v":8945438},{"d":"2019-03-07","o":21.44,"h":21.68,"l":21.32,"c":21.63,"v":4484769},{"d":"2019-03-08","o":21.48,"h":21.48,"l":21.21,"c":21.44,"v":2415440},{"d":"2019-03-11","o":21.46,"h":21.81,"l":21.46,"c":21.77,"v":3847946},{"d":"2019-03-12","o":21.88,"h":22.07,"l":21.83,"c":21.88,"v":3639365},{"d":"2019-03-13","o":21.99,"h":22.08,"l":21.59,"c":21.68,"v":3663879},{"d":"2019-03-14","o":21.68,"h":21.72,"l":21.39,"c":21.56,"v":2413640},{"d":"2019-03-15","o":21.6,"h":21.75,"l":21.39,"c":21.57,"v":3267077},{"d":"2019-03-18","o":21.21,"h":21.7,"l":21.21,"c":21.61,"v":3787837},{"d":"2019-03-19","o":21.65,"h":22.02,"l":21.54,"c":21.9,"v":3543107},{"d":"2019-03-20","o":21.88,"h":22,"l":21.48,"c":21.73,"v":2890080},{"d":"2019-03-21","o":21.6,"h":21.75,"l":21.54,"c":21.59,"v":1959221},{"d":"2019-03-22","o":21.53,"h":21.53,"l":20.82,"c":20.87,"v":3651553},{"d":"2019-03-25","o":20.79,"h":21.1,"l":20.58,"c":20.98,"v":3399344},{"d":"2019-03-26","o":21.23,"h":21.34,"l":21.08,"c":21.28,"v":3150183},{"d":"2019-03-27","o":21.28,"h":21.51,"l":21.06,"c":21.33,"v":3549340},{"d":"2019-03-28","o":21.33,"h":21.74,"l":21.29,"c":21.49,"v":2334418},{"d":"2019-03-29","o":21.51,"h":21.57,"l":21.16,"c":21.34,"v":2896174},{"d":"2019-04-01","o":21.46,"h":21.89,"l":21.43,"c":21.65,"v":2226111},{"d":"2019-04-02","o":21.68,"h":21.79,"l":21.52,"c":21.56,"v":2352561},{"d":"2019-04-03","o":21.73,"h":21.81,"l":21.57,"c":21.71,"v":2318352},{"d":"2019-04-04","o":21.72,"h":21.78,"l":21.52,"c":21.55,"v":4116220},{"d":"2019-04-05","o":21.68,"h":22.14,"l":21.59,"c":22.06,"v":5801765},{"d":"2019-04-08","o":22.04,"h":22.48,"l":21.91,"c":22.42,"v":4297378},{"d":"2019-04-09","o":22.32,"h":22.34,"l":21.63,"c":21.7,"v":4194888},{"d":"2019-04-10","o":21.85,"h":22.14,"l":21.8,"c":21.97,"v":2421119},{"d":"2019-04-11","o":22.02,"h":22.41,"l":22.01,"c":22.36,"v":3111264},{"d":"2019-04-12","o":22.53,"h":22.81,"l":22.44,"c":22.55,"v":2941879},{"d":"2019-04-15","o":22.58,"h":22.67,"l":22.37,"c":22.4,"v":2386494},{"d":"2019-04-16","o":22.45,"h":22.64,"l":22.33,"c":22.4,"v":1623636},{"d":"2019-04-17","o":22.44,"h":22.59,"l":22.34,"c":22.58,"v":3059050},{"d":"2019-04-18","o":22.66,"h":22.87,"l":22.5,"c":22.85,"v":2576931},{"d":"2019-04-22","o":22.78,"h":22.9,"l":22.51,"c":22.57,"v":2738838},{"d":"2019-04-23","o":22.64,"h":22.71,"l":22.3,"c":22.46,"v":3506266},{"d":"2019-04-24","o":22.48,"h":22.74,"l":22.41,"c":22.65,"v":1888309},{"d":"2019-04-25","o":22.62,"h":22.71,"l":22.23,"c":22.24,"v":2354639},{"d":"2019-04-26","o":22.3,"h":22.57,"l":22.12,"c":22.41,"v":5662711},{"d":"2019-04-29","o":22.35,"h":22.71,"l":22.35,"c":22.48,"v":3655154},{"d":"2019-04-30","o":22.48,"h":22.61,"l":22.23,"c":22.44,"v":4840298},{"d":"2019-05-01","o":22.55,"h":22.59,"l":22.23,"c":22.26,"v":3625930},{"d":"2019-05-02","o":22.27,"h":22.53,"l":22.04,"c":22.18,"v":2943125},{"d":"2019-05-03","o":22.32,"h":22.58,"l":22.2,"c":22.51,"v":6021703},{"d":"2019-05-06","o":22.04,"h":22.66,"l":22.04,"c":22.61,"v":5229622},{"d":"2019-05-07","o":19.3,"h":21.34,"l":18.4,"c":21.32,"v":23978782},{"d":"2019-05-08","o":21.19,"h":22.31,"l":21.07,"c":22.01,"v":9293627},{"d":"2019-05-09","o":21.7,"h":22.94,"l":21.43,"c":22.64,"v":9598881},{"d":"2019-05-10","o":22.5,"h":22.96,"l":22.22,"c":22.61,"v":7078181},{"d":"2019-05-13","o":22.1,"h":22.61,"l":21.81,"c":22.53,"v":6187626},{"d":"2019-05-14","o":22.56,"h":23.04,"l":22.36,"c":22.79,"v":6174746},{"d":"2019-05-15","o":22.71,"h":23.16,"l":22.59,"c":23.01,"v":7218759},{"d":"2019-05-16","o":23,"h":23.31,"l":22.74,"c":22.78,"v":6609359},{"d":"2019-05-17","o":22.58,"h":23.08,"l":22.51,"c":22.84,"v":4611635},{"d":"2019-05-20","o":22.69,"h":22.98,"l":22.56,"c":22.89,"v":4422305},{"d":"2019-05-21","o":22.95,"h":23.29,"l":22.89,"c":23.29,"v":4731853},{"d":"2019-05-22","o":23.18,"h":23.2,"l":22.9,"c":22.97,"v":5615344},{"d":"2019-05-23","o":22.79,"h":22.82,"l":22.44,"c":22.53,"v":6182502},{"d":"2019-05-24","o":22.66,"h":22.87,"l":22.43,"c":22.79,"v":2335941},{"d":"2019-05-28","o":22.87,"h":23.01,"l":22.72,"c":22.91,"v":9188367},{"d":"2019-05-29","o":22.87,"h":23.7,"l":22.87,"c":23.64,"v":9685582},{"d":"2019-05-30","o":23.75,"h":26.17,"l":23.7,"c":25.19,"v":23206506},{"d":"2019-05-31","o":25.09,"h":25.7,"l":24.97,"c":25.12,"v":9842918},{"d":"2019-06-03","o":25.05,"h":25.2,"l":24.45,"c":24.91,"v":6609774},{"d":"2019-06-04","o":25.18,"h":25.47,"l":25.11,"c":25.46,"v":5834451},{"d":"2019-06-05","o":25.48,"h":25.64,"l":25.32,"c":25.58,"v":7970537},{"d":"2019-06-06","o":25.52,"h":25.64,"l":25.4,"c":25.4,"v":4257075},{"d":"2019-06-07","o":25.47,"h":25.7,"l":25.36,"c":25.68,"v":3863735},{"d":"2019-06-10","o":25.82,"h":26.01,"l":24.97,"c":25.08,"v":3027056},{"d":"2019-06-11","o":25.27,"h":25.57,"l":25.18,"c":25.31,"v":3269708},{"d":"2019-06-12","o":25.21,"h":25.39,"l":24.97,"c":25.22,"v":1712414},{"d":"2019-06-13","o":25.3,"h":25.41,"l":24.83,"c":24.92,"v":1480981},{"d":"2019-06-14","o":24.91,"h":25.07,"l":24.79,"c":24.89,"v":2093982},{"d":"2019-06-17","o":24.9,"h":25.16,"l":24.88,"c":25.02,"v":1687207},{"d":"2019-06-18","o":25.2,"h":25.58,"l":25.13,"c":25.17,"v":1701334},{"d":"2019-06-19","o":25.21,"h":25.25,"l":25.05,"c":25.17,"v":2181652},{"d":"2019-06-20","o":25.3,"h":25.4,"l":25.01,"c":25.14,"v":1756180},{"d":"2019-06-21","o":25.03,"h":25.23,"l":24.98,"c":24.98,"v":1445663},{"d":"2019-06-24","o":24.95,"h":25.11,"l":24.69,"c":24.77,"v":1875429},{"d":"2019-06-25","o":24.83,"h":25.05,"l":24.77,"c":24.77,"v":1814350},{"d":"2019-06-26","o":24.82,"h":25.05,"l":24.53,"c":24.58,"v":1885539},{"d":"2019-06-27","o":24.71,"h":25.41,"l":24.48,"c":25.39,"v":3252119},{"d":"2019-06-28","o":25.36,"h":26.04,"l":25.28,"c":26.04,"v":5615898},{"d":"2019-07-01","o":26.23,"h":26.3,"l":25.46,"c":25.81,"v":2202843},{"d":"2019-07-02","o":25.77,"h":26,"l":25.57,"c":25.88,"v":2087195},{"d":"2019-07-03","o":25.99,"h":26.06,"l":25.84,"c":25.94,"v":945817},{"d":"2019-07-05","o":25.89,"h":26.22,"l":25.79,"c":26.22,"v":844019},{"d":"2019-07-08","o":26.06,"h":26.19,"l":25.87,"c":26.03,"v":1914763},{"d":"2019-07-09","o":25.86,"h":26.16,"l":25.6,"c":26.13,"v":4359149},{"d":"2019-07-10","o":26.12,"h":26.38,"l":25.94,"c":26.05,"v":5014254},{"d":"2019-07-11","o":26.18,"h":26.63,"l":26.17,"c":26.36,"v":4854702},{"d":"2019-07-12","o":26.3,"h":26.52,"l":26.27,"c":26.32,"v":4129793},{"d":"2019-07-15","o":26.31,"h":26.36,"l":26.09,"c":26.2,"v":3073315},{"d":"2019-07-16","o":26.17,"h":26.35,"l":25.83,"c":25.88,"v":3191871},{"d":"2019-07-17","o":26.09,"h":26.32,"l":25.78,"c":25.86,"v":5343884},{"d":"2019-07-18","o":25.81,"h":26.25,"l":25.75,"c":26.13,"v":3860272},{"d":"2019-07-19","o":26.23,"h":26.26,"l":25.81,"c":25.86,"v":2889941},{"d":"2019-07-22","o":25.99,"h":26.03,"l":25.63,"c":25.66,"v":4683655},{"d":"2019-07-23","o":25.83,"h":26.27,"l":25.71,"c":26.17,"v":5044447},{"d":"2019-07-24","o":26.13,"h":26.56,"l":25.98,"c":26.51,"v":2903237},{"d":"2019-07-25","o":26.5,"h":26.58,"l":26.41,"c":26.43,"v":2622775},{"d":"2019-07-26","o":26.57,"h":26.84,"l":26.54,"c":26.71,"v":2927890},{"d":"2019-07-29","o":26.64,"h":26.82,"l":26.43,"c":26.43,"v":6421968},{"d":"2019-07-30","o":26.27,"h":26.71,"l":26.14,"c":26.7,"v":3559173},{"d":"2019-07-31","o":26.69,"h":26.74,"l":26.01,"c":26.13,"v":3943234},{"d":"2019-08-01","o":26.19,"h":26.4,"l":25.58,"c":25.81,"v":3541168},{"d":"2019-08-02","o":25.78,"h":25.93,"l":25.31,"c":25.59,"v":2775263},{"d":"2019-08-05","o":25.18,"h":25.19,"l":24.77,"c":25.18,"v":17750576},{"d":"2019-08-06","o":25.8,"h":28.06,"l":25.8,"c":26.37,"v":13277580},{"d":"2019-08-07","o":25.71,"h":27.22,"l":25.64,"c":27.2,"v":10587771},{"d":"2019-08-08","o":27.16,"h":27.29,"l":26.41,"c":27.19,"v":10432651},{"d":"2019-08-09","o":27.06,"h":27.54,"l":26.93,"c":27.51,"v":10043328},{"d":"2019-08-12","o":27.44,"h":27.59,"l":26.66,"c":27.47,"v":5786669},{"d":"2019-08-13","o":27.47,"h":27.99,"l":27.24,"c":27.38,"v":8106821},{"d":"2019-08-14","o":26.97,"h":27.13,"l":26.58,"c":26.83,"v":5073255},{"d":"2019-08-15","o":26.99,"h":27.26,"l":26.77,"c":26.82,"v":4412887},{"d":"2019-08-16","o":27,"h":27.1,"l":26.77,"c":26.79,"v":1730973},{"d":"2019-08-19","o":29.99,"h":30.19,"l":28.82,"c":29.01,"v":18671878},{"d":"2019-08-20","o":28.99,"h":28.99,"l":28.43,"c":28.43,"v":5263000},{"d":"2019-08-21","o":28.63,"h":28.74,"l":28.43,"c":28.64,"v":3263476},{"d":"2019-08-22","o":28.72,"h":29.03,"l":28.57,"c":28.85,"v":3616512},{"d":"2019-08-23","o":28.88,"h":29.16,"l":28.48,"c":28.62,"v":2367104},{"d":"2019-08-26","o":28.92,"h":29.86,"l":28.92,"c":29.75,"v":6099817},{"d":"2019-08-27","o":29.81,"h":29.94,"l":28.87,"c":28.89,"v":3173035},{"d":"2019-08-28","o":28.79,"h":29.1,"l":28.63,"c":28.92,"v":2270431},{"d":"2019-08-29","o":29.12,"h":29.36,"l":28.87,"c":29.35,"v":2064897},{"d":"2019-08-30","o":29.44,"h":29.63,"l":29.22,"c":29.5,"v":3502527},{"d":"2019-09-03","o":29.36,"h":29.79,"l":29.36,"c":29.76,"v":4862181},{"d":"2019-09-04","o":29.87,"h":30.03,"l":29.55,"c":30.01,"v":2952128},{"d":"2019-09-05","o":30.36,"h":30.43,"l":29.84,"c":30.33,"v":2936893},{"d":"2019-09-06","o":30.26,"h":30.34,"l":29.91,"c":30.32,"v":2538428},{"d":"2019-09-09","o":30.46,"h":30.46,"l":29.99,"c":30.32,"v":6011731},{"d":"2019-09-10","o":30.19,"h":30.43,"l":29.78,"c":30.43,"v":2538428},{"d":"2019-09-11","o":30.38,"h":30.86,"l":30.22,"c":30.83,"v":1412423},{"d":"2019-09-12","o":30.85,"h":31.2,"l":30.65,"c":31.13,"v":4331726},{"d":"2019-09-13","o":31.23,"h":31.51,"l":30.76,"c":30.82,"v":4034228},{"d":"2019-09-16","o":30.58,"h":31.11,"l":30.51,"c":30.97,"v":2191209},{"d":"2019-09-17","o":30.96,"h":31.31,"l":30.81,"c":30.87,"v":4701660},{"d":"2019-09-18","o":30.88,"h":31.11,"l":30.57,"c":30.81,"v":2500202},{"d":"2019-09-19","o":30.89,"h":31.1,"l":30.61,"c":30.63,"v":2112818},{"d":"2019-09-20","o":30.56,"h":30.79,"l":30.46,"c":30.48,"v":2084702},{"d":"2019-09-23","o":30.57,"h":31.04,"l":30.4,"c":30.82,"v":4879909},{"d":"2019-09-24","o":30.89,"h":31.09,"l":30.6,"c":30.78,"v":1829862},{"d":"2019-09-25","o":30.75,"h":31.13,"l":30.61,"c":31.04,"v":2810165},{"d":"2019-09-26","o":31,"h":31.13,"l":30.82,"c":31.04,"v":2440647},{"d":"2019-09-27","o":31.05,"h":31.22,"l":30.89,"c":31.06,"v":2282203},{"d":"2019-09-30","o":31.11,"h":31.5,"l":31.08,"c":31.47,"v":3386048},{"d":"2019-10-01","o":31.49,"h":31.59,"l":30.74,"c":30.82,"v":2979412},{"d":"2019-10-02","o":30.77,"h":30.77,"l":30.27,"c":30.51,"v":2945203},{"d":"2019-10-03","o":30.53,"h":30.67,"l":30.18,"c":30.51,"v":1759643},{"d":"2019-10-04","o":30.56,"h":30.92,"l":30.52,"c":30.84,"v":1262289},{"d":"2019-10-07","o":30.85,"h":31.88,"l":30.75,"c":31.73,"v":7007131},{"d":"2019-10-08","o":31.54,"h":31.73,"l":30.71,"c":30.82,"v":3398929},{"d":"2019-10-09","o":30.99,"h":31.13,"l":30.74,"c":30.87,"v":1934430},{"d":"2019-10-10","o":30.92,"h":31.39,"l":30.71,"c":31.34,"v":2250348},{"d":"2019-10-11","o":31.59,"h":32.06,"l":31.53,"c":31.89,"v":2321399},{"d":"2019-10-14","o":31.82,"h":31.88,"l":31.55,"c":31.71,"v":4331726},{"d":"2019-10-15","o":31.65,"h":31.94,"l":31.55,"c":31.81,"v":3654600},{"d":"2019-10-16","o":31.73,"h":31.83,"l":31.38,"c":31.64,"v":4798194},{"d":"2019-10-17","o":31.75,"h":32.06,"l":31.56,"c":31.94,"v":3939771},{"d":"2019-10-18","o":31.86,"h":32.19,"l":31.73,"c":32.17,"v":3187024},{"d":"2019-10-21","o":32.25,"h":32.35,"l":31.92,"c":32.06,"v":2678313},{"d":"2019-10-22","o":32,"h":32.17,"l":31.71,"c":31.94,"v":2235944},{"d":"2019-10-23","o":31.86,"h":32.04,"l":31.7,"c":32.01,"v":6248289},{"d":"2019-10-24","o":32.14,"h":32.34,"l":32.06,"c":32.27,"v":3158631},{"d":"2019-10-25","o":32.15,"h":32.45,"l":31.88,"c":31.93,"v":3150875},{"d":"2019-10-28","o":32.06,"h":32.18,"l":31.77,"c":31.96,"v":4135610},{"d":"2019-10-29","o":31.99,"h":32.52,"l":31.91,"c":32.01,"v":4626316},{"d":"2019-10-30","o":31.99,"h":31.99,"l":31.55,"c":31.62,"v":6531106},{"d":"2019-10-31","o":31.68,"h":31.85,"l":31.39,"c":31.6,"v":2899221},{"d":"2019-11-01","o":31.85,"h":31.95,"l":31.21,"c":31.23,"v":2669311},{"d":"2019-11-04","o":31.25,"h":31.41,"l":30.84,"c":31,"v":4251119},{"d":"2019-11-05","o":31.01,"h":31.51,"l":31.01,"c":31.42,"v":2454497},{"d":"2019-11-06","o":31.47,"h":31.53,"l":31.08,"c":31.2,"v":3919273},{"d":"2019-11-07","o":31.33,"h":31.42,"l":31.14,"c":31.29,"v":4161094},{"d":"2019-11-08","o":31.26,"h":31.53,"l":31.03,"c":31.04,"v":2583579},{"d":"2019-11-11","o":31.03,"h":31.18,"l":30.87,"c":30.92,"v":1044152},{"d":"2019-11-12","o":30.9,"h":31,"l":30.69,"c":30.88,"v":4868414},{"d":"2019-11-13","o":30.84,"h":31.33,"l":30.69,"c":31.22,"v":3987277},{"d":"2019-11-14","o":31.26,"h":31.37,"l":31.09,"c":31.27,"v":4132148},{"d":"2019-11-15","o":31.42,"h":31.7,"l":31.26,"c":31.52,"v":2527348},{"d":"2019-11-18","o":31.59,"h":31.74,"l":31.3,"c":31.73,"v":4328956},{"d":"2019-11-19","o":31.81,"h":32.99,"l":31.62,"c":32.58,"v":5548726},{"d":"2019-11-20","o":32.43,"h":32.56,"l":31.23,"c":31.6,"v":5022564},{"d":"2019-11-21","o":31.47,"h":31.6,"l":30.56,"c":30.64,"v":2967363},{"d":"2019-11-22","o":30.61,"h":31.22,"l":30.51,"c":31.11,"v":2146335},{"d":"2019-11-25","o":31.36,"h":32.2,"l":31.34,"c":32.06,"v":5403439},{"d":"2019-11-26","o":31.92,"h":32.06,"l":31.68,"c":31.68,"v":4506236},{"d":"2019-11-27","o":31.79,"h":32.22,"l":31.58,"c":31.95,"v":2949358},{"d":"2019-11-29","o":31.87,"h":31.98,"l":31.44,"c":31.51,"v":1536519},{"d":"2019-12-02","o":31.55,"h":31.65,"l":30.72,"c":30.79,"v":2035258},{"d":"2019-12-03","o":30.41,"h":30.61,"l":30.3,"c":30.32,"v":2651860},{"d":"2019-12-04","o":30.3,"h":30.62,"l":30.17,"c":30.5,"v":2779834},{"d":"2019-12-05","o":30.58,"h":30.7,"l":30.44,"c":30.56,"v":2215031},{"d":"2019-12-06","o":30.74,"h":31.18,"l":30.74,"c":31.07,"v":3879247},{"d":"2019-12-09","o":30.9,"h":31.06,"l":30.52,"c":30.53,"v":1978334},{"d":"2019-12-10","o":30.58,"h":30.8,"l":30.23,"c":30.77,"v":1389571},{"d":"2019-12-11","o":30.71,"h":30.95,"l":30.55,"c":30.92,"v":952465},{"d":"2019-12-12","o":30.82,"h":31.33,"l":30.74,"c":31.23,"v":1830278},{"d":"2019-12-13","o":31.12,"h":31.63,"l":31.06,"c":31.61,"v":2410870},{"d":"2019-12-16","o":31.73,"h":31.88,"l":31.55,"c":31.59,"v":1949526},{"d":"2019-12-17","o":31.55,"h":31.86,"l":31.37,"c":31.82,"v":1322121},{"d":"2019-12-18","o":31.88,"h":31.9,"l":31.52,"c":31.53,"v":1829724},{"d":"2019-12-19","o":31.47,"h":31.94,"l":31.45,"c":31.55,"v":1692332},{"d":"2019-12-20","o":31.68,"h":31.81,"l":31.44,"c":31.54,"v":5133780},{"d":"2019-12-23","o":31.5,"h":31.68,"l":31.34,"c":31.43,"v":2758228},{"d":"2019-12-24","o":31.43,"h":31.58,"l":31.42,"c":31.54,"v":437522},{"d":"2019-12-26","o":31.53,"h":31.73,"l":31.38,"c":31.59,"v":2530811},{"d":"2019-12-27","o":31.68,"h":31.68,"l":31.37,"c":31.42,"v":2096336},{"d":"2019-12-30","o":31.45,"h":31.6,"l":31.33,"c":31.42,"v":3921905},{"d":"2019-12-31","o":31.45,"h":31.65,"l":31.03,"c":31.34,"v":2315443},{"d":"2020-01-02","o":31.34,"h":31.65,"l":31.23,"c":31.43,"v":3029134},{"d":"2020-01-03","o":31.18,"h":31.37,"l":31.08,"c":31.24,"v":1347605},{"d":"2020-01-06","o":31.3,"h":31.83,"l":31.21,"c":31.83,"v":3301148},{"d":"2020-01-07","o":31.69,"h":31.84,"l":31.41,"c":31.46,"v":3223034},{"d":"2020-01-08","o":31.39,"h":31.96,"l":31.39,"c":31.96,"v":1716846},{"d":"2020-01-09","o":31.99,"h":32.35,"l":31.83,"c":32.3,"v":2401313},{"d":"2020-01-10","o":32.32,"h":32.64,"l":32.12,"c":32.42,"v":2858086},{"d":"2020-01-13","o":32.42,"h":32.74,"l":32.21,"c":32.58,"v":6937465},{"d":"2020-01-14","o":32.51,"h":33.03,"l":32.46,"c":33.02,"v":2845344},{"d":"2020-01-15","o":33,"h":33.14,"l":32.7,"c":33,"v":2995478},{"d":"2020-01-16","o":33.03,"h":33.83,"l":32.92,"c":33.65,"v":6926801},{"d":"2020-01-17","o":33.18,"h":33.54,"l":33.08,"c":33.52,"v":5390974},{"d":"2020-01-21","o":33.38,"h":33.9,"l":33.26,"c":33.75,"v":3069160},{"d":"2020-01-22","o":33.94,"h":34.09,"l":33.72,"c":33.78,"v":3030934},{"d":"2020-01-23","o":33.65,"h":33.76,"l":33.4,"c":33.73,"v":1937061},{"d":"2020-01-24","o":33.67,"h":33.69,"l":32.99,"c":33.28,"v":1841912},{"d":"2020-01-27","o":32.69,"h":32.89,"l":32.22,"c":32.72,"v":3661802},{"d":"2020-01-28","o":32.87,"h":33.03,"l":32.76,"c":32.9,"v":1885816},{"d":"2020-01-29","o":32.95,"h":33.43,"l":32.93,"c":33.23,"v":1417132},{"d":"2020-01-30","o":32.89,"h":33.04,"l":32.51,"c":32.71,"v":1495246},{"d":"2020-01-31","o":32.69,"h":32.78,"l":31.85,"c":31.87,"v":2829417},{"d":"2020-02-03","o":32.06,"h":32.24,"l":31.64,"c":31.65,"v":3978551},{"d":"2020-02-04","o":31.39,"h":31.91,"l":30.92,"c":31.15,"v":5013008},{"d":"2020-02-05","o":31.15,"h":31.27,"l":30.14,"c":31.06,"v":4254443},{"d":"2020-02-06","o":31.02,"h":31.16,"l":29.87,"c":29.88,"v":4232006},{"d":"2020-02-07","o":29.81,"h":29.86,"l":29.4,"c":29.44,"v":4744456},{"d":"2020-02-10","o":29.16,"h":29.39,"l":28.87,"c":29.37,"v":3841436},{"d":"2020-02-11","o":29.49,"h":30.18,"l":29.42,"c":30.01,"v":3481890},{"d":"2020-02-12","o":30,"h":30.15,"l":29.82,"c":30.04,"v":5211063},{"d":"2020-02-13","o":29.87,"h":30.3,"l":29.8,"c":30.09,"v":2930660},{"d":"2020-02-14","o":30.14,"h":30.69,"l":29.96,"c":30.67,"v":3384663},{"d":"2020-02-18","o":30.62,"h":30.95,"l":30.51,"c":30.87,"v":3121929},{"d":"2020-02-19","o":30.95,"h":31.17,"l":30.61,"c":30.77,"v":2972349},{"d":"2020-02-20","o":30.76,"h":31.14,"l":30.54,"c":30.95,"v":1577377},{"d":"2020-02-21","o":30.85,"h":30.92,"l":30.56,"c":30.66,"v":1147334},{"d":"2020-02-24","o":29.88,"h":30.02,"l":29.61,"c":29.81,"v":2583995},{"d":"2020-02-25","o":29.92,"h":30.02,"l":28.4,"c":28.7,"v":4872707},{"d":"2020-02-26","o":28.77,"h":29.29,"l":28.16,"c":28.16,"v":4316076},{"d":"2020-02-27","o":27.78,"h":27.78,"l":25.69,"c":25.75,"v":5062868},{"d":"2020-02-28","o":24.83,"h":25.64,"l":24.24,"c":25.08,"v":7647001},{"d":"2020-03-02","o":25.12,"h":25.28,"l":23.89,"c":24.85,"v":4431723},{"d":"2020-03-03","o":24.91,"h":26.35,"l":24.77,"c":25.65,"v":5943728},{"d":"2020-03-04","o":26.31,"h":26.48,"l":25.35,"c":26.23,"v":3866920},{"d":"2020-03-05","o":25.6,"h":25.67,"l":23.88,"c":24.27,"v":3566375},{"d":"2020-03-06","o":23,"h":24.07,"l":22.41,"c":23.93,"v":4419397},{"d":"2020-03-09","o":23.91,"h":23.91,"l":20.69,"c":21.49,"v":4953037},{"d":"2020-03-10","o":22.23,"h":22.35,"l":20.87,"c":21.73,"v":4503328},{"d":"2020-03-11","o":20.98,"h":21.05,"l":17.65,"c":18.78,"v":7630242},{"d":"2020-03-12","o":16.76,"h":17.98,"l":13.91,"c":17.56,"v":26334944},{"d":"2020-03-13","o":18.74,"h":18.74,"l":15.7,"c":17.48,"v":6510193},{"d":"2020-03-16","o":14.72,"h":15.19,"l":12.38,"c":12.5,"v":8509302},{"d":"2020-03-17","o":12.58,"h":12.64,"l":6.97,"c":10.83,"v":19198593},{"d":"2020-03-18","o":10.21,"h":10.21,"l":7.22,"c":9.34,"v":11811003},{"d":"2020-03-19","o":9.39,"h":13.91,"l":8.27,"c":13.19,"v":13198912},{"d":"2020-03-20","o":14.19,"h":16.57,"l":13.38,"c":14.03,"v":15543855},{"d":"2020-03-23","o":14.29,"h":14.43,"l":11.19,"c":12.27,"v":11014213},{"d":"2020-03-24","o":13.5,"h":14.35,"l":12.5,"c":13.47,"v":7057960},{"d":"2020-03-25","o":14.08,"h":16.04,"l":13.48,"c":14.25,"v":6693428},{"d":"2020-03-26","o":14.61,"h":17.64,"l":14.27,"c":15.43,"v":7547558},{"d":"2020-03-27","o":14.63,"h":16.4,"l":14.08,"c":15.27,"v":6517949},{"d":"2020-03-30","o":15.28,"h":15.88,"l":14.14,"c":15.23,"v":12545053},{"d":"2020-03-31","o":15.1,"h":15.31,"l":14.12,"c":14.42,"v":5544017},{"d":"2020-04-01","o":13.79,"h":13.97,"l":12.65,"c":13.33,"v":4164141},{"d":"2020-04-02","o":13.14,"h":13.98,"l":12.67,"c":12.96,"v":6452715},{"d":"2020-04-03","o":12.81,"h":12.91,"l":11.76,"c":12.27,"v":4958854},{"d":"2020-04-06","o":13.04,"h":14.55,"l":12.99,"c":13.88,"v":5785145},{"d":"2020-04-07","o":15.16,"h":15.83,"l":14.42,"c":14.84,"v":10104129},{"d":"2020-04-08","o":15.32,"h":17.11,"l":15.23,"c":16.83,"v":7152417},{"d":"2020-04-09","o":17.55,"h":20.3,"l":16.7,"c":16.82,"v":11505611},{"d":"2020-04-13","o":16.81,"h":17.16,"l":15.67,"c":16.13,"v":12110856},{"d":"2020-04-14","o":16.48,"h":17.3,"l":16.18,"c":16.19,"v":4340729},{"d":"2020-04-15","o":15.49,"h":15.61,"l":14.79,"c":15.11,"v":4626454},{"d":"2020-04-16","o":14.97,"h":15.3,"l":14.12,"c":15.07,"v":3326770},{"d":"2020-04-17","o":15.94,"h":16.37,"l":15.48,"c":15.86,"v":3748918},{"d":"2020-04-20","o":15.38,"h":16.14,"l":14.64,"c":14.8,"v":3842544},{"d":"2020-04-21","o":14.42,"h":14.82,"l":14.27,"c":14.75,"v":2324030},{"d":"2020-04-22","o":15.15,"h":16.79,"l":14.92,"c":16.64,"v":6817663},{"d":"2020-04-23","o":16.78,"h":17.43,"l":16.45,"c":16.67,"v":4033674},{"d":"2020-04-24","o":16.8,"h":17.95,"l":16.73,"c":17.74,"v":3030380},{"d":"2020-04-27","o":17.91,"h":18.51,"l":17.79,"c":17.82,"v":3477597},{"d":"2020-04-28","o":18.32,"h":19.42,"l":18.32,"c":19.23,"v":5196243},{"d":"2020-04-29","o":19.96,"h":20.92,"l":19.96,"c":20.66,"v":4865644},{"d":"2020-04-30","o":20.24,"h":20.76,"l":19.48,"c":19.72,"v":2507958},{"d":"2020-05-01","o":19.18,"h":19.18,"l":18.08,"c":18.79,"v":2371120},{"d":"2020-05-04","o":18.29,"h":19.05,"l":17.69,"c":18.45,"v":3168465},{"d":"2020-05-05","o":18.71,"h":19.2,"l":17.66,"c":18.22,"v":4228405},{"d":"2020-05-06","o":18.09,"h":18.17,"l":17.11,"c":17.16,"v":4686425},{"d":"2020-05-07","o":17.39,"h":18.02,"l":17.09,"c":17.17,"v":4568561},{"d":"2020-05-08","o":17.69,"h":18.95,"l":17.44,"c":18.83,"v":3101292},{"d":"2020-05-11","o":18.52,"h":18.58,"l":17.57,"c":17.61,"v":2106585},{"d":"2020-05-12","o":17.85,"h":17.9,"l":16.64,"c":16.64,"v":2361702},{"d":"2020-05-13","o":17.01,"h":17.01,"l":15.08,"c":16.35,"v":4633518},{"d":"2020-05-14","o":15.91,"h":16.92,"l":15.1,"c":16.88,"v":3318876},{"d":"2020-05-15","o":16.74,"h":17.35,"l":16.27,"c":17.32,"v":4674514},{"d":"2020-05-18","o":18.05,"h":19.62,"l":17.99,"c":18.49,"v":7644508},{"d":"2020-05-19","o":18.44,"h":18.51,"l":17.65,"c":18.11,"v":7674839},{"d":"2020-05-20","o":18.3,"h":18.61,"l":18.05,"c":18.35,"v":9695000},{"d":"2020-05-21","o":18.35,"h":18.91,"l":18.09,"c":18.12,"v":5210786},{"d":"2020-05-22","o":18.17,"h":18.19,"l":17.33,"c":17.73,"v":3956807},{"d":"2020-05-26","o":18.96,"h":19.93,"l":18.82,"c":19.73,"v":8238811},{"d":"2020-05-27","o":20.58,"h":21.48,"l":19.55,"c":20.07,"v":6461025},{"d":"2020-05-28","o":20.09,"h":20.44,"l":19.11,"c":19.35,"v":5177130},{"d":"2020-05-29","o":19.16,"h":19.51,"l":18.39,"c":18.69,"v":5479060},{"d":"2020-06-01","o":18.69,"h":19.26,"l":18.32,"c":18.94,"v":3854455},{"d":"2020-06-02","o":19.16,"h":19.25,"l":18.65,"c":19.16,"v":2205890},{"d":"2020-06-03","o":19.55,"h":20.72,"l":19.53,"c":20.14,"v":3746979},{"d":"2020-06-04","o":20.21,"h":20.51,"l":19.78,"c":20.38,"v":3122621},{"d":"2020-06-05","o":21.73,"h":22.74,"l":21.45,"c":21.99,"v":6031398},{"d":"2020-06-08","o":22.6,"h":23.48,"l":21.81,"c":23.29,"v":5291531},{"d":"2020-06-09","o":22.38,"h":22.56,"l":21.34,"c":21.74,"v":4701244},{"d":"2020-06-10","o":21.41,"h":21.55,"l":19.81,"c":19.84,"v":3228297},{"d":"2020-06-11","o":18.3,"h":18.91,"l":17.38,"c":17.55,"v":5805089},{"d":"2020-06-12","o":18.5,"h":18.79,"l":17.68,"c":18.27,"v":2456990},{"d":"2020-06-15","o":17.33,"h":18.53,"l":16.9,"c":18.16,"v":5734039},{"d":"2020-06-16","o":18.98,"h":19.32,"l":18.23,"c":18.7,"v":6135689},{"d":"2020-06-17","o":18.68,"h":18.68,"l":17.75,"c":17.86,"v":4093645},{"d":"2020-06-18","o":17.6,"h":18.4,"l":17.34,"c":18.25,"v":2965008},{"d":"2020-06-19","o":18.35,"h":18.46,"l":17,"c":17.09,"v":4012068},{"d":"2020-06-22","o":16.9,"h":16.96,"l":16.12,"c":16.85,"v":3657924},{"d":"2020-06-23","o":17.2,"h":17.42,"l":16.82,"c":17.36,"v":3437155},{"d":"2020-06-24","o":16.8,"h":16.81,"l":15.43,"c":16.38,"v":4328125},{"d":"2020-06-25","o":16.26,"h":16.59,"l":15.66,"c":16.06,"v":3136056},{"d":"2020-06-26","o":15.96,"h":16.06,"l":15.29,"c":15.55,"v":5205107},{"d":"2020-06-29","o":15.74,"h":16.27,"l":15.12,"c":16.18,"v":3797255},{"d":"2020-06-30","o":16.21,"h":16.51,"l":15.64,"c":16.3,"v":3256412},{"d":"2020-07-01","o":16.49,"h":16.93,"l":16,"c":16.06,"v":3045338},{"d":"2020-07-02","o":16.52,"h":16.83,"l":15.78,"c":15.85,"v":2114341},{"d":"2020-07-06","o":16.25,"h":16.38,"l":15.73,"c":16.15,"v":3623299},{"d":"2020-07-07","o":15.75,"h":15.91,"l":15.08,"c":15.25,"v":5031982},{"d":"2020-07-08","o":15.18,"h":15.74,"l":14.81,"c":15.63,"v":5630579},{"d":"2020-07-09","o":15.57,"h":15.62,"l":14.88,"c":15,"v":3272340},{"d":"2020-07-10","o":14.97,"h":15.62,"l":14.9,"c":15.61,"v":2953374},{"d":"2020-07-13","o":15.8,"h":16.1,"l":15.23,"c":15.62,"v":2470425},{"d":"2020-07-14","o":15.59,"h":16.04,"l":15.4,"c":15.9,"v":2558926},{"d":"2020-07-15","o":16.64,"h":17.37,"l":16.4,"c":17.29,"v":3671081},{"d":"2020-07-16","o":16.28,"h":16.92,"l":15.96,"c":16.79,"v":3284389},{"d":"2020-07-17","o":16.75,"h":16.92,"l":16.45,"c":16.7,"v":1297330},{"d":"2020-07-20","o":16.61,"h":16.69,"l":16.08,"c":16.26,"v":2038166},{"d":"2020-07-21","o":16.51,"h":16.94,"l":16.45,"c":16.58,"v":2435107},{"d":"2020-07-22","o":16.41,"h":16.94,"l":16.38,"c":16.81,"v":1637347},{"d":"2020-07-23","o":16.58,"h":17.13,"l":16.54,"c":16.75,"v":1634300},{"d":"2020-07-24","o":16.74,"h":16.79,"l":16.27,"c":16.36,"v":2209075},{"d":"2020-07-27","o":16.18,"h":16.23,"l":15.75,"c":15.93,"v":1615187},{"d":"2020-07-28","o":15.83,"h":16.2,"l":15.8,"c":15.97,"v":1953820},{"d":"2020-07-29","o":16.26,"h":16.45,"l":16.04,"c":16.3,"v":1672803},{"d":"2020-07-30","o":15.99,"h":16.12,"l":15.73,"c":15.92,"v":2022100},{"d":"2020-07-31","o":15.73,"h":15.82,"l":15.15,"c":15.25,"v":2650198},{"d":"2020-08-03","o":15.29,"h":15.52,"l":15.04,"c":15.14,"v":8018042},{"d":"2020-08-04","o":15.6,"h":16.15,"l":14.66,"c":15.81,"v":5826141},{"d":"2020-08-05","o":15.81,"h":15.98,"l":15.03,"c":15.42,"v":3872876},{"d":"2020-08-06","o":15.27,"h":16.05,"l":15.26,"c":15.97,"v":3981460},{"d":"2020-08-07","o":15.91,"h":17.07,"l":15.79,"c":17.03,"v":3777034},{"d":"2020-08-10","o":17.18,"h":17.93,"l":17.15,"c":17.7,"v":5022980},{"d":"2020-08-11","o":18.2,"h":19.14,"l":18.11,"c":18.24,"v":5290423},{"d":"2020-08-12","o":18.36,"h":18.61,"l":17.66,"c":18.25,"v":4143089},{"d":"2020-08-13","o":18.12,"h":18.38,"l":17.87,"c":18.03,"v":5588337},{"d":"2020-08-14","o":17.89,"h":18.19,"l":17.68,"c":18.04,"v":2382200},{"d":"2020-08-17","o":18.1,"h":18.11,"l":17.49,"c":17.55,"v":2183453},{"d":"2020-08-18","o":17.39,"h":17.47,"l":16.66,"c":16.82,"v":2347021},{"d":"2020-08-19","o":16.78,"h":17.05,"l":16.56,"c":16.96,"v":3161263},{"d":"2020-08-20","o":16.9,"h":17,"l":16.74,"c":16.87,"v":3640473},{"d":"2020-08-21","o":16.87,"h":17.44,"l":16.87,"c":17.36,"v":4442388},{"d":"2020-08-24","o":17.49,"h":18.57,"l":16.95,"c":18.52,"v":3856671},{"d":"2020-08-25","o":18.68,"h":18.68,"l":17.92,"c":18.11,"v":3010159},{"d":"2020-08-26","o":18.09,"h":18.13,"l":17.54,"c":17.96,"v":2984260},{"d":"2020-08-27","o":18.14,"h":19.55,"l":18.12,"c":18.92,"v":3809720},{"d":"2020-08-28","o":19.13,"h":21.03,"l":19.1,"c":20.8,"v":4488370},{"d":"2020-08-31","o":20.66,"h":20.66,"l":19.62,"c":19.9,"v":3775095},{"d":"2020-09-01","o":19.47,"h":20.14,"l":19.2,"c":20.09,"v":2539675},{"d":"2020-09-02","o":20.29,"h":20.92,"l":20.22,"c":20.91,"v":2584272},{"d":"2020-09-03","o":21.16,"h":21.41,"l":20.43,"c":20.85,"v":7285931},{"d":"2020-09-04","o":21.08,"h":21.22,"l":20.43,"c":20.43,"v":2760859},{"d":"2020-09-08","o":19.99,"h":20.64,"l":19.76,"c":20.17,"v":4364135},{"d":"2020-09-09","o":20.96,"h":21.2,"l":20.36,"c":20.77,"v":2867920},{"d":"2020-09-10","o":20.95,"h":21.31,"l":20.02,"c":20.04,"v":2779418},{"d":"2020-09-11","o":20.14,"h":20.14,"l":19.33,"c":19.86,"v":2951851},{"d":"2020-09-14","o":20.13,"h":20.78,"l":20.13,"c":20.71,"v":3776203},{"d":"2020-09-15","o":20.76,"h":21.03,"l":20.63,"c":20.78,"v":2246470},{"d":"2020-09-16","o":20.92,"h":21,"l":20.47,"c":20.73,"v":8503208},{"d":"2020-09-17","o":20.4,"h":20.45,"l":19.95,"c":20.39,"v":2540090},{"d":"2020-09-18","o":20.29,"h":20.62,"l":19.47,"c":19.59,"v":4516485},{"d":"2020-09-21","o":18.99,"h":18.99,"l":17.99,"c":18.84,"v":5265493},{"d":"2020-09-22","o":18.88,"h":19.2,"l":18.53,"c":18.93,"v":4190179},{"d":"2020-09-23","o":19.09,"h":19.52,"l":18.61,"c":18.69,"v":2570699},{"d":"2020-09-24","o":18.55,"h":19,"l":18.27,"c":18.67,"v":4226189},{"d":"2020-09-25","o":18.69,"h":19.49,"l":18.52,"c":19.23,"v":4792931},{"d":"2020-09-28","o":19.61,"h":19.93,"l":19.29,"c":19.6,"v":2234144},{"d":"2020-09-29","o":19.54,"h":19.57,"l":18.91,"c":19.08,"v":3299624},{"d":"2020-09-30","o":19.22,"h":19.82,"l":18.96,"c":19.1,"v":3618728},{"d":"2020-10-01","o":19.33,"h":19.64,"l":19.01,"c":19.54,"v":2365442},{"d":"2020-10-02","o":18.86,"h":19.94,"l":18.66,"c":19.89,"v":2229435},{"d":"2020-10-05","o":20.29,"h":20.35,"l":19.75,"c":20.08,"v":2601584},{"d":"2020-10-06","o":20.39,"h":20.82,"l":19.74,"c":19.76,"v":3306134},{"d":"2020-10-07","o":20.09,"h":20.38,"l":19.96,"c":20.17,"v":1827923},{"d":"2020-10-08","o":20.44,"h":20.48,"l":20.17,"c":20.42,"v":2050908},{"d":"2020-10-09","o":20.51,"h":20.87,"l":20.43,"c":20.57,"v":1244146},{"d":"2020-10-12","o":20.51,"h":20.88,"l":20.35,"c":20.56,"v":3288406},{"d":"2020-10-13","o":20.22,"h":20.46,"l":19.68,"c":19.75,"v":2781357},{"d":"2020-10-14","o":19.86,"h":20.22,"l":19.68,"c":19.86,"v":2632885},{"d":"2020-10-15","o":19.7,"h":20.31,"l":19.59,"c":20.18,"v":4363997},{"d":"2020-10-16","o":20.17,"h":20.51,"l":19.93,"c":20.34,"v":3062928},{"d":"2020-10-19","o":20.37,"h":20.82,"l":20.19,"c":20.19,"v":2933846},{"d":"2020-10-20","o":20.51,"h":21,"l":20.4,"c":20.78,"v":3094644},{"d":"2020-10-21","o":20.64,"h":21.17,"l":20.45,"c":20.95,"v":3308627},{"d":"2020-10-22","o":20.69,"h":21.45,"l":20.69,"c":21.16,"v":3251565},{"d":"2020-10-23","o":21.29,"h":21.86,"l":21.2,"c":21.86,"v":2579286},{"d":"2020-10-26","o":21.39,"h":21.49,"l":20.54,"c":20.9,"v":3571777},{"d":"2020-10-27","o":20.73,"h":21,"l":20.46,"c":20.77,"v":3174420},{"d":"2020-10-28","o":20.27,"h":20.51,"l":19.57,"c":19.62,"v":4196273},{"d":"2020-10-29","o":19.69,"h":20.49,"l":19.44,"c":20.36,"v":2666956},{"d":"2020-10-30","o":20.22,"h":20.55,"l":19.6,"c":20.03,"v":2466408},{"d":"2020-11-02","o":20.3,"h":20.91,"l":20.04,"c":20.51,"v":2305471},{"d":"2020-11-03","o":20.79,"h":21.12,"l":20.66,"c":20.74,"v":1925704},{"d":"2020-11-04","o":20.64,"h":21.17,"l":20.04,"c":20.53,"v":1692332},{"d":"2020-11-05","o":20.87,"h":21.97,"l":20.56,"c":21.83,"v":2626791},{"d":"2020-11-06","o":21.94,"h":22.32,"l":21.75,"c":22.13,"v":3778419},{"d":"2020-11-09","o":24.91,"h":26.74,"l":24.55,"c":25.36,"v":8703756},{"d":"2020-11-10","o":25.46,"h":26.64,"l":25.46,"c":26.12,"v":4335466},{"d":"2020-11-11","o":26.15,"h":26.18,"l":24.83,"c":25.23,"v":3985753},{"d":"2020-11-12","o":24.71,"h":24.84,"l":23.54,"c":23.8,"v":3261952},{"d":"2020-11-13","o":24.22,"h":24.8,"l":24.13,"c":24.69,"v":2348822},{"d":"2020-11-16","o":25.42,"h":25.57,"l":24.76,"c":25.36,"v":3771771},{"d":"2020-11-17","o":24.97,"h":25.33,"l":24.06,"c":25.08,"v":6165743},{"d":"2020-11-18","o":25.13,"h":25.27,"l":24.5,"c":24.53,"v":2431368},{"d":"2020-11-19","o":24.43,"h":25.52,"l":23.83,"c":25.46,"v":2714323},{"d":"2020-11-20","o":25.22,"h":25.91,"l":24.92,"c":25.62,"v":2774986},{"d":"2020-11-23","o":25.91,"h":25.97,"l":25.23,"c":25.87,"v":1856039},{"d":"2020-11-24","o":26.25,"h":27.01,"l":26.22,"c":26.68,"v":3819138},{"d":"2020-11-25","o":26.45,"h":26.76,"l":26.12,"c":26.25,"v":1763798},{"d":"2020-11-27","o":26.33,"h":26.49,"l":25.97,"c":26.12,"v":993599},{"d":"2020-11-30","o":25.88,"h":25.99,"l":25.18,"c":25.27,"v":3560835},{"d":"2020-12-01","o":25.79,"h":26.67,"l":25.72,"c":26.48,"v":2778587},{"d":"2020-12-02","o":26.12,"h":26.35,"l":25.28,"c":26.33,"v":2202843},{"d":"2020-12-03","o":26.54,"h":27.1,"l":25.97,"c":26.51,"v":2820414},{"d":"2020-12-04","o":26.82,"h":27.73,"l":26.72,"c":27.6,"v":2893819},{"d":"2020-12-07","o":27.31,"h":27.67,"l":27.15,"c":27.35,"v":2227773},{"d":"2020-12-08","o":27.08,"h":27.88,"l":27.08,"c":27.46,"v":1810057},{"d":"2020-12-09","o":27.75,"h":27.96,"l":27.14,"c":27.75,"v":2639118},{"d":"2020-12-10","o":27.41,"h":27.74,"l":27,"c":27.48,"v":2081517},{"d":"2020-12-11","o":27.34,"h":27.61,"l":27.08,"c":27.15,"v":1466715},{"d":"2020-12-14","o":27.42,"h":27.67,"l":26.84,"c":26.89,"v":4291700},{"d":"2020-12-15","o":27.88,"h":27.88,"l":26.78,"c":27.51,"v":2109078},{"d":"2020-12-16","o":27.41,"h":27.56,"l":26.79,"c":26.98,"v":3749057},{"d":"2020-12-17","o":27.13,"h":27.38,"l":26.51,"c":27.38,"v":2559896},{"d":"2020-12-18","o":27.41,"h":27.64,"l":26.92,"c":27.06,"v":2945341},{"d":"2020-12-21","o":26.45,"h":26.95,"l":25.96,"c":26.82,"v":2674851},{"d":"2020-12-22","o":26.73,"h":26.95,"l":26.22,"c":26.76,"v":3441864},{"d":"2020-12-23","o":26.95,"h":27.23,"l":26.77,"c":27.1,"v":2515714},{"d":"2020-12-24","o":27.22,"h":27.31,"l":26.86,"c":27.18,"v":964653},{"d":"2020-12-28","o":27.58,"h":27.6,"l":26.96,"c":27.07,"v":1926674},{"d":"2020-12-29","o":27.34,"h":27.42,"l":27.03,"c":27.32,"v":1152459},{"d":"2020-12-30","o":27.32,"h":27.84,"l":27.15,"c":27.43,"v":1753826},{"d":"2020-12-31","o":27.32,"h":27.97,"l":26.99,"c":27.78,"v":1739145},{"d":"2021-01-04","o":27.76,"h":27.97,"l":26.82,"c":27.23,"v":2830802},{"d":"2021-01-05","o":27.15,"h":27.68,"l":27.09,"c":27.36,"v":2610033},{"d":"2021-01-06","o":27.64,"h":28.18,"l":27.2,"c":27.59,"v":4220234},{"d":"2021-01-07","o":27.99,"h":28.3,"l":27.19,"c":27.34,"v":3431061},{"d":"2021-01-08","o":27.6,"h":28.12,"l":27.18,"c":27.44,"v":2057279},{"d":"2021-01-11","o":27.08,"h":27.3,"l":26.77,"c":27.07,"v":1388186},{"d":"2021-01-12","o":27.18,"h":27.56,"l":26.92,"c":27.36,"v":4019547},{"d":"2021-01-13","o":27.45,"h":27.52,"l":26.39,"c":26.66,"v":2543414},{"d":"2021-01-14","o":26.69,"h":27.26,"l":26.48,"c":26.63,"v":2998525},{"d":"2021-01-15","o":26.38,"h":26.68,"l":25.99,"c":26.39,"v":1654521},{"d":"2021-01-19","o":26.56,"h":26.94,"l":26.05,"c":26.13,"v":2909054},{"d":"2021-01-20","o":26.25,"h":26.64,"l":26.08,"c":26.26,"v":1570036},{"d":"2021-01-21","o":26.35,"h":26.53,"l":25.83,"c":26.13,"v":1436799},{"d":"2021-01-22","o":25.76,"h":25.88,"l":25.34,"c":25.6,"v":2085949},{"d":"2021-01-25","o":25.36,"h":25.79,"l":25.07,"c":25.74,"v":1571837},{"d":"2021-01-26","o":26.04,"h":26.13,"l":25.36,"c":25.36,"v":1177112},{"d":"2021-01-27","o":24.99,"h":25.83,"l":24.35,"c":24.79,"v":5343746},{"d":"2021-01-28","o":25.16,"h":26.2,"l":25.05,"c":25.73,"v":2702966},{"d":"2021-01-29","o":25.53,"h":25.53,"l":24.75,"c":24.76,"v":2528456},{"d":"2021-02-01","o":24.92,"h":25.4,"l":24.67,"c":25.21,"v":1440677},{"d":"2021-02-02","o":25.6,"h":25.94,"l":25.51,"c":25.57,"v":817843},{"d":"2021-02-03","o":25.54,"h":26.41,"l":25.41,"c":25.97,"v":1831247},{"d":"2021-02-04","o":26.24,"h":27.08,"l":26.14,"c":26.94,"v":3083426},{"d":"2021-02-05","o":27.22,"h":27.75,"l":26.42,"c":26.49,"v":3153091},{"d":"2021-02-08","o":26.56,"h":26.87,"l":26.28,"c":26.71,"v":3112372},{"d":"2021-02-09","o":28.01,"h":28.11,"l":25.92,"c":26.01,"v":2521947},{"d":"2021-02-10","o":26.22,"h":26.68,"l":25.93,"c":26.52,"v":2561419},{"d":"2021-02-11","o":26.4,"h":26.56,"l":25.53,"c":25.77,"v":3008359},{"d":"2021-02-12","o":25.68,"h":26.11,"l":25.6,"c":25.99,"v":1450649},{"d":"2021-02-16","o":25.94,"h":26.77,"l":25.68,"c":26.69,"v":4307627},{"d":"2021-02-17","o":26.52,"h":26.88,"l":26.27,"c":26.75,"v":3440202},{"d":"2021-02-18","o":26.47,"h":26.9,"l":25.96,"c":26.35,"v":3523994},{"d":"2021-02-19","o":26.44,"h":27.88,"l":26.44,"c":27.44,"v":3299070},{"d":"2021-02-22","o":27.13,"h":28.32,"l":27.13,"c":27.53,"v":3340482},{"d":"2021-02-23","o":27.65,"h":28.13,"l":27.28,"c":27.79,"v":2514191},{"d":"2021-02-24","o":28.01,"h":29.03,"l":27.8,"c":28.59,"v":3115558},{"d":"2021-02-25","o":28.56,"h":28.64,"l":27.21,"c":27.36,"v":1424057},{"d":"2021-02-26","o":27.39,"h":27.57,"l":26.6,"c":26.8,"v":2634686},{"d":"2021-03-01","o":27.47,"h":28.36,"l":27.39,"c":27.87,"v":2247163},{"d":"2021-03-02","o":27.9,"h":28.44,"l":27.64,"c":28.01,"v":1302870},{"d":"2021-03-03","o":28.06,"h":30.17,"l":28.06,"c":29.34,"v":6080981},{"d":"2021-03-04","o":29.35,"h":29.82,"l":28.43,"c":29.34,"v":2897697},{"d":"2021-03-05","o":29.73,"h":30.1,"l":28.23,"c":29.78,"v":5982923},{"d":"2021-03-08","o":30.22,"h":30.93,"l":29.72,"c":30.47,"v":3439371},{"d":"2021-03-09","o":30.67,"h":30.85,"l":30.06,"c":30.19,"v":2751026},{"d":"2021-03-10","o":30.29,"h":30.66,"l":29.6,"c":29.87,"v":2111848},{"d":"2021-03-11","o":29.91,"h":30.43,"l":29.58,"c":30.06,"v":4251119},{"d":"2021-03-12","o":30.2,"h":30.69,"l":29.9,"c":30.56,"v":2162955},{"d":"2021-03-15","o":30.76,"h":31.13,"l":30.04,"c":30.49,"v":1589703},{"d":"2021-03-16","o":30.32,"h":30.42,"l":29.76,"c":30.03,"v":13847646},{"d":"2021-03-17","o":29.99,"h":30.08,"l":29.05,"c":29.34,"v":3619005},{"d":"2021-03-18","o":29.13,"h":30.07,"l":28.8,"c":29.08,"v":3961516},{"d":"2021-03-19","o":28.95,"h":29.11,"l":28.07,"c":28.24,"v":2475826},{"d":"2021-03-22","o":28.13,"h":28.28,"l":27.46,"c":28.14,"v":2579424},{"d":"2021-03-23","o":27.96,"h":28.21,"l":26.79,"c":27.05,"v":3251011},{"d":"2021-03-24","o":27.39,"h":28.5,"l":27.38,"c":27.49,"v":4834620},{"d":"2021-03-25","o":27.31,"h":28.59,"l":26.82,"c":28.4,"v":2655876},{"d":"2021-03-26","o":28.7,"h":28.79,"l":27.6,"c":28.09,"v":2098137},{"d":"2021-03-29","o":27.83,"h":28.16,"l":27.07,"c":27.26,"v":2784127},{"d":"2021-03-30","o":27.3,"h":27.94,"l":26.97,"c":27.66,"v":2125283},{"d":"2021-03-31","o":27.64,"h":27.99,"l":27.28,"c":27.28,"v":2073345},{"d":"2021-04-01","o":27.35,"h":27.82,"l":27.09,"c":27.62,"v":1695656},{"d":"2021-04-05","o":27.91,"h":28.21,"l":27.73,"c":27.82,"v":2906284},{"d":"2021-04-06","o":27.99,"h":28.29,"l":27.93,"c":28,"v":2333310},{"d":"2021-04-07","o":28.04,"h":28.37,"l":27.99,"c":28.37,"v":1387493},{"d":"2021-04-08","o":28.33,"h":28.43,"l":27.72,"c":27.95,"v":2940494},{"d":"2021-04-09","o":27.86,"h":28.09,"l":27.71,"c":28.08,"v":1520869},{"d":"2021-04-12","o":28.12,"h":28.63,"l":28.12,"c":28.49,"v":1832771},{"d":"2021-04-13","o":28.32,"h":28.47,"l":27.92,"c":28.35,"v":1263397},{"d":"2021-04-14","o":28.38,"h":28.98,"l":28.38,"c":28.47,"v":2521393},{"d":"2021-04-15","o":28.41,"h":28.63,"l":28.08,"c":28.35,"v":969223},{"d":"2021-04-16","o":28.59,"h":28.83,"l":28.37,"c":28.62,"v":2129992},{"d":"2021-04-19","o":28.58,"h":28.73,"l":28.3,"c":28.52,"v":1539982},{"d":"2021-04-20","o":28.35,"h":28.52,"l":27.42,"c":27.66,"v":1869196},{"d":"2021-04-21","o":27.54,"h":28.42,"l":27.31,"c":28.33,"v":1017560},{"d":"2021-04-22","o":28.32,"h":28.72,"l":28.17,"c":28.27,"v":4454576},{"d":"2021-04-23","o":28.56,"h":28.65,"l":28.12,"c":28.53,"v":1348990},{"d":"2021-04-26","o":28.76,"h":29.04,"l":28.51,"c":28.77,"v":4271340},{"d":"2021-04-27","o":28.77,"h":29.08,"l":28.6,"c":28.79,"v":4621468},{"d":"2021-04-28","o":28.9,"h":29.2,"l":28.67,"c":28.9,"v":1069220},{"d":"2021-04-29","o":29.34,"h":29.39,"l":28.27,"c":28.42,"v":1832771},{"d":"2021-04-30","o":28.33,"h":28.42,"l":27.73,"c":28.06,"v":1177804},{"d":"2021-05-03","o":28.18,"h":28.74,"l":28.18,"c":28.39,"v":5099293},{"d":"2021-05-04","o":28.31,"h":28.52,"l":27.55,"c":27.69,"v":1262289},{"d":"2021-05-05","o":27.66,"h":27.81,"l":27.16,"c":27.39,"v":2037612},{"d":"2021-05-06","o":27.44,"h":27.47,"l":26.8,"c":27.33,"v":1157168},{"d":"2021-05-07","o":27.36,"h":27.94,"l":27.22,"c":27.5,"v":1519899},{"d":"2021-05-10","o":27.44,"h":27.6,"l":27.04,"c":27.16,"v":2057972},{"d":"2021-05-11","o":26.78,"h":27.36,"l":26.27,"c":26.66,"v":3283143},{"d":"2021-05-12","o":26.69,"h":26.9,"l":26.13,"c":26.2,"v":4229375},{"d":"2021-05-13","o":26.32,"h":27.1,"l":26.32,"c":26.89,"v":3584657},{"d":"2021-05-14","o":27.18,"h":28.34,"l":27.13,"c":28.23,"v":2321814},{"d":"2021-05-17","o":27.78,"h":27.96,"l":27.57,"c":27.89,"v":2983983},{"d":"2021-05-18","o":27.89,"h":28.09,"l":27.16,"c":27.3,"v":4503882},{"d":"2021-05-19","o":26.82,"h":26.97,"l":26.46,"c":26.84,"v":2432476},{"d":"2021-05-20","o":26.77,"h":26.91,"l":26.44,"c":26.87,"v":1279740},{"d":"2021-05-21","o":27.08,"h":27.27,"l":26.82,"c":26.82,"v":2952128},{"d":"2021-05-24","o":27.1,"h":27.18,"l":26.84,"c":27.03,"v":3370536},{"d":"2021-05-25","o":27,"h":27.44,"l":26.66,"c":26.78,"v":2385940},{"d":"2021-05-26","o":27.04,"h":27.05,"l":26.74,"c":26.85,"v":2910993},{"d":"2021-05-27","o":27.23,"h":27.23,"l":26.76,"c":26.99,"v":4043369},{"d":"2021-05-28","o":26.98,"h":27.05,"l":26.57,"c":26.97,"v":1414224},{"d":"2021-06-01","o":27.23,"h":27.26,"l":26.82,"c":26.88,"v":2680668},{"d":"2021-06-02","o":26.91,"h":26.91,"l":26.09,"c":26.19,"v":2651998},{"d":"2021-06-03","o":26.03,"h":26.34,"l":25.73,"c":26.13,"v":1337633},{"d":"2021-06-04","o":26.19,"h":26.28,"l":25.72,"c":25.96,"v":3702244},{"d":"2021-06-07","o":26.01,"h":26.19,"l":25.96,"c":26.08,"v":942354},{"d":"2021-06-08","o":26.27,"h":26.87,"l":26.12,"c":26.62,"v":1373920},{"d":"2021-06-09","o":26.96,"h":27.39,"l":26.71,"c":26.87,"v":2731497},{"d":"2021-06-10","o":26.95,"h":27.23,"l":26.45,"c":27.08,"v":2111571},{"d":"2021-06-11","o":27.08,"h":27.49,"l":27.04,"c":27.41,"v":2831494},{"d":"2021-06-14","o":27.43,"h":27.56,"l":26.95,"c":27.18,"v":2135532},{"d":"2021-06-15","o":27.2,"h":27.31,"l":27.07,"c":27.12,"v":1741499},{"d":"2021-06-16","o":27.19,"h":27.24,"l":26.76,"c":27.08,"v":1940108},{"d":"2021-06-17","o":27.09,"h":27.23,"l":26.44,"c":27.02,"v":2343005},{"d":"2021-06-18","o":26.57,"h":26.71,"l":26.04,"c":26.05,"v":3345329},{"d":"2021-06-21","o":26.22,"h":26.99,"l":26.12,"c":26.97,"v":1634300},{"d":"2021-06-22","o":27.08,"h":27.35,"l":26.83,"c":27.24,"v":1924596},{"d":"2021-06-23","o":27.35,"h":27.4,"l":27.12,"c":27.17,"v":1902852},{"d":"2021-06-24","o":27.45,"h":27.98,"l":27.44,"c":27.81,"v":3038829},{"d":"2021-06-25","o":27.7,"h":28.09,"l":27.57,"c":27.84,"v":2667372},{"d":"2021-06-28","o":27.73,"h":27.76,"l":26.55,"c":26.74,"v":3102400},{"d":"2021-06-29","o":26.59,"h":26.81,"l":25.96,"c":26.64,"v":2247301},{"d":"2021-06-30","o":26.68,"h":26.97,"l":26.49,"c":26.9,"v":1988999},{"d":"2021-07-01","o":27.12,"h":27.18,"l":26.7,"c":26.74,"v":1330154},{"d":"2021-07-02","o":26.81,"h":26.83,"l":26.64,"c":26.74,"v":681143},{"d":"2021-07-06","o":26.66,"h":26.75,"l":25.97,"c":26.27,"v":1976395},{"d":"2021-07-07","o":26.12,"h":26.42,"l":25.72,"c":25.93,"v":897619},{"d":"2021-07-08","o":25.31,"h":25.4,"l":24.69,"c":25.1,"v":3587150},{"d":"2021-07-09","o":25.46,"h":26.08,"l":25.44,"c":25.94,"v":2285943},{"d":"2021-07-12","o":25.57,"h":26.01,"l":25.39,"c":26.01,"v":2379430},{"d":"2021-07-13","o":25.86,"h":25.86,"l":25.31,"c":25.32,"v":1616711},{"d":"2021-07-14","o":25.42,"h":25.68,"l":24.97,"c":24.97,"v":4447789},{"d":"2021-07-15","o":24.84,"h":25.14,"l":24.73,"c":25.02,"v":1711029},{"d":"2021-07-16","o":25.26,"h":25.41,"l":24.61,"c":24.61,"v":2765707},{"d":"2021-07-19","o":23.94,"h":24,"l":23.3,"c":23.83,"v":3097137},{"d":"2021-07-20","o":23.88,"h":24.87,"l":23.88,"c":24.73,"v":1939554},{"d":"2021-07-21","o":25.05,"h":25.47,"l":24.95,"c":25.13,"v":1397327},{"d":"2021-07-22","o":25.04,"h":25.04,"l":24.44,"c":24.93,"v":2276940},{"d":"2021-07-23","o":25.23,"h":25.29,"l":24.85,"c":25.09,"v":1279602},{"d":"2021-07-26","o":25.14,"h":25.68,"l":25,"c":25.53,"v":3608341},{"d":"2021-07-27","o":25.62,"h":25.67,"l":25.26,"c":25.55,"v":4033120},{"d":"2021-07-28","o":25.6,"h":25.68,"l":24.92,"c":25.49,"v":1952989},{"d":"2021-07-29","o":25.71,"h":26.25,"l":25.55,"c":25.71,"v":1648704},{"d":"2021-07-30","o":25.44,"h":25.88,"l":25.34,"c":25.36,"v":1626129},{"d":"2021-08-02","o":25.45,"h":25.94,"l":25.05,"c":25.1,"v":1432367},{"d":"2021-08-03","o":25.08,"h":25.09,"l":24.29,"c":25,"v":2970133},{"d":"2021-08-04","o":24.73,"h":25.01,"l":24.64,"c":24.86,"v":4079795},{"d":"2021-08-05","o":25.07,"h":25.49,"l":24.96,"c":25.49,"v":1542752},{"d":"2021-08-06","o":25.65,"h":25.88,"l":25.23,"c":25.34,"v":1108554},{"d":"2021-08-09","o":25.43,"h":25.48,"l":24.8,"c":25.19,"v":3883125},{"d":"2021-08-10","o":25.27,"h":25.34,"l":23.95,"c":24.71,"v":4668143},{"d":"2021-08-11","o":24.56,"h":25.39,"l":24.36,"c":25.32,"v":2273478},{"d":"2021-08-12","o":25.18,"h":25.47,"l":24.97,"c":25.3,"v":2341066},{"d":"2021-08-13","o":25.43,"h":25.6,"l":25.26,"c":25.56,"v":2761829},{"d":"2021-08-16","o":25.22,"h":25.43,"l":24.69,"c":24.9,"v":3175944},{"d":"2021-08-17","o":24.49,"h":24.71,"l":24.26,"c":24.56,"v":3639919},{"d":"2021-08-18","o":24.49,"h":24.51,"l":24.02,"c":24.04,"v":2119743},{"d":"2021-08-19","o":23.76,"h":23.93,"l":23.21,"c":23.55,"v":2900329},{"d":"2021-08-20","o":23.57,"h":24.05,"l":23.36,"c":23.96,"v":1413393},{"d":"2021-08-23","o":24.21,"h":24.45,"l":24.01,"c":24.34,"v":3882155},{"d":"2021-08-24","o":24.34,"h":24.89,"l":24.28,"c":24.66,"v":4599031},{"d":"2021-08-25","o":24.72,"h":25.08,"l":24.47,"c":24.92,"v":4259429},{"d":"2021-08-26","o":24.77,"h":25,"l":24.51,"c":24.67,"v":956620},{"d":"2021-08-27","o":24.88,"h":25.4,"l":24.77,"c":25.23,"v":993461},{"d":"2021-08-30","o":25.3,"h":25.3,"l":24.67,"c":24.7,"v":807871},{"d":"2021-08-31","o":24.77,"h":25.16,"l":24.74,"c":25.12,"v":2302701},{"d":"2021-09-01","o":25.27,"h":25.52,"l":25.03,"c":25.44,"v":2222510},{"d":"2021-09-02","o":25.49,"h":25.65,"l":25.26,"c":25.39,"v":1779587},{"d":"2021-09-03","o":25.14,"h":25.28,"l":24.54,"c":24.64,"v":4467179},{"d":"2021-09-07","o":24.58,"h":24.69,"l":24.34,"c":24.59,"v":3980767},{"d":"2021-09-08","o":24.57,"h":24.76,"l":24.26,"c":24.48,"v":2980243},{"d":"2021-09-09","o":24.41,"h":24.79,"l":23.99,"c":24.01,"v":1734574},{"d":"2021-09-10","o":24.25,"h":24.3,"l":23.53,"c":23.55,"v":3210984},{"d":"2021-09-13","o":23.78,"h":24.01,"l":23.4,"c":23.92,"v":2349930},{"d":"2021-09-14","o":23.93,"h":23.93,"l":23.29,"c":23.36,"v":1672803},{"d":"2021-09-15","o":23.16,"h":23.37,"l":22.8,"c":23.21,"v":3350038},{"d":"2021-09-16","o":23.31,"h":23.8,"l":23.12,"c":23.62,"v":4394605},{"d":"2021-09-17","o":22.92,"h":23.29,"l":22.69,"c":23.19,"v":6338453},{"d":"2021-09-20","o":22.82,"h":23.42,"l":22.54,"c":23.38,"v":2593967},{"d":"2021-09-21","o":23.51,"h":23.7,"l":22.71,"c":22.75,"v":3313613},{"d":"2021-09-22","o":22.91,"h":23.53,"l":22.91,"c":23.23,"v":4710801},{"d":"2021-09-23","o":23.44,"h":24.21,"l":23.33,"c":23.91,"v":1690254},{"d":"2021-09-24","o":23.97,"h":24.14,"l":23.81,"c":24.01,"v":1655491},{"d":"2021-09-27","o":24.28,"h":24.88,"l":24.21,"c":24.47,"v":2354777},{"d":"2021-09-28","o":24.38,"h":24.81,"l":24.25,"c":24.29,"v":2610310},{"d":"2021-09-29","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":1747870},{"d":"2021-09-30","o":24.32,"h":24.32,"l":23.73,"c":23.73,"v":2234005},{"d":"2021-10-01","o":24.06,"h":26.01,"l":23.93,"c":25.83,"v":5256352},{"d":"2021-10-04","o":25.78,"h":26.4,"l":25.68,"c":25.93,"v":4771464},{"d":"2021-10-05","o":25.96,"h":26.3,"l":25.6,"c":26.18,"v":3431061},{"d":"2021-10-06","o":25.9,"h":26.39,"l":25.79,"c":26.35,"v":2217385},{"d":"2021-10-07","o":26.56,"h":26.84,"l":26.39,"c":26.43,"v":2709476},{"d":"2021-10-08","o":26.47,"h":26.73,"l":26.27,"c":26.4,"v":1628899},{"d":"2021-10-11","o":26.58,"h":26.94,"l":26.37,"c":26.55,"v":2920827},{"d":"2021-10-12","o":26.65,"h":27,"l":26.43,"c":26.64,"v":2048000},{"d":"2021-10-13","o":26.94,"h":26.94,"l":26.33,"c":26.74,"v":3310289},{"d":"2021-10-14","o":26.87,"h":27.02,"l":26.3,"c":26.43,"v":2235529},{"d":"2021-10-15","o":26.67,"h":27.02,"l":26.19,"c":26.25,"v":1448156},{"d":"2021-10-18","o":25.95,"h":26.35,"l":25.9,"c":26.28,"v":5389451},{"d":"2021-10-19","o":26.34,"h":26.42,"l":26.12,"c":26.35,"v":1424611},{"d":"2021-10-20","o":25.99,"h":26.38,"l":25.94,"c":26.04,"v":3163617},{"d":"2021-10-21","o":26.6,"h":27.02,"l":26.43,"c":26.79,"v":2376522},{"d":"2021-10-22","o":26.7,"h":26.87,"l":26.47,"c":26.48,"v":1258688},{"d":"2021-10-25","o":26.41,"h":26.61,"l":26.22,"c":26.53,"v":1589842},{"d":"2021-10-26","o":26.6,"h":26.7,"l":26.33,"c":26.53,"v":1342758},{"d":"2021-10-27","o":26.54,"h":26.74,"l":26.12,"c":26.14,"v":2279710},{"d":"2021-10-28","o":26.14,"h":26.25,"l":25.91,"c":26.18,"v":1851745},{"d":"2021-10-29","o":26.09,"h":26.45,"l":26.09,"c":26.34,"v":1455912},{"d":"2021-11-01","o":26.45,"h":26.98,"l":26.45,"c":26.98,"v":1539982},{"d":"2021-11-02","o":26.9,"h":27.1,"l":26.58,"c":26.9,"v":1186114},{"d":"2021-11-03","o":26.87,"h":27.52,"l":26.81,"c":27.39,"v":2683161},{"d":"2021-11-04","o":27.49,"h":27.85,"l":27.23,"c":27.4,"v":1093181},{"d":"2021-11-05","o":27.98,"h":28.57,"l":27.89,"c":28.35,"v":3456822},{"d":"2021-11-08","o":28.34,"h":28.51,"l":27.94,"c":28.09,"v":2583579},{"d":"2021-11-09","o":27.93,"h":28.06,"l":27.47,"c":27.85,"v":3871214},{"d":"2021-11-10","o":27.81,"h":28.17,"l":27.6,"c":27.79,"v":4285467},{"d":"2021-11-11","o":27.63,"h":27.97,"l":27.58,"c":27.62,"v":1906314},{"d":"2021-11-12","o":27.62,"h":27.81,"l":27.34,"c":27.41,"v":4915365},{"d":"2021-11-15","o":27.63,"h":27.88,"l":27.2,"c":27.42,"v":3604601},{"d":"2021-11-16","o":27.24,"h":27.73,"l":26.71,"c":27.61,"v":3926891},{"d":"2021-11-17","o":27.36,"h":27.6,"l":26.99,"c":27.49,"v":2317521},{"d":"2021-11-18","o":27.65,"h":27.73,"l":26.53,"c":26.64,"v":3255027},{"d":"2021-11-19","o":26.11,"h":26.44,"l":25.62,"c":26.35,"v":5293470},{"d":"2021-11-22","o":26.4,"h":26.55,"l":25.88,"c":26.2,"v":2196610},{"d":"2021-11-23","o":26.3,"h":26.74,"l":26.27,"c":26.28,"v":2743547},{"d":"2021-11-24","o":26.08,"h":26.19,"l":25.84,"c":25.93,"v":1459236},{"d":"2021-11-26","o":24.79,"h":25.27,"l":24.35,"c":25.26,"v":2616542},{"d":"2021-11-29","o":25.55,"h":25.65,"l":24.45,"c":24.82,"v":2122374},{"d":"2021-11-30","o":24.47,"h":24.65,"l":24.02,"c":24.12,"v":3135779},{"d":"2021-12-01","o":24.59,"h":24.86,"l":23.1,"c":23.12,"v":2190655},{"d":"2021-12-02","o":23.24,"h":24.55,"l":23.11,"c":24.38,"v":3378985},{"d":"2021-12-03","o":24.48,"h":24.62,"l":23.89,"c":24.52,"v":2745209},{"d":"2021-12-06","o":24.91,"h":26.24,"l":24.86,"c":25.61,"v":5586259},{"d":"2021-12-07","o":25.92,"h":26.25,"l":25.29,"c":25.46,"v":3354055},{"d":"2021-12-08","o":25.57,"h":25.93,"l":25.51,"c":25.9,"v":3837835},{"d":"2021-12-09","o":25.71,"h":26.27,"l":25.57,"c":26.03,"v":2484967},{"d":"2021-12-10","o":26.32,"h":26.38,"l":25.61,"c":25.86,"v":1794268},{"d":"2021-12-13","o":25.57,"h":25.63,"l":24.95,"c":25.03,"v":2212676},{"d":"2021-12-14","o":24.96,"h":25.31,"l":24.65,"c":24.71,"v":3189932},{"d":"2021-12-15","o":24.63,"h":25.03,"l":24.15,"c":24.7,"v":2558511},{"d":"2021-12-16","o":24.91,"h":25.07,"l":23.99,"c":24.07,"v":4119683},{"d":"2021-12-17","o":23.92,"h":24.74,"l":23.55,"c":24.51,"v":5262031},{"d":"2021-12-20","o":24.01,"h":24.21,"l":23.68,"c":24.1,"v":2500341},{"d":"2021-12-21","o":24.51,"h":25.49,"l":24.43,"c":25.36,"v":3696842},{"d":"2021-12-22","o":25.38,"h":25.87,"l":25.26,"c":25.59,"v":2746040},{"d":"2021-12-23","o":25.88,"h":26.09,"l":25.65,"c":26.03,"v":2162124},{"d":"2021-12-27","o":25.88,"h":26.25,"l":25.73,"c":26.24,"v":925734},{"d":"2021-12-28","o":26.15,"h":26.51,"l":26.14,"c":26.39,"v":1042074},{"d":"2021-12-29","o":26.43,"h":26.69,"l":26.31,"c":26.51,"v":1014513},{"d":"2021-12-30","o":26.5,"h":26.9,"l":26.5,"c":26.65,"v":1303147},{"d":"2021-12-31","o":26.5,"h":26.84,"l":26.46,"c":26.61,"v":2235806},{"d":"2022-01-03","o":26.77,"h":27.3,"l":26.52,"c":26.82,"v":2648397},{"d":"2022-01-04","o":27.29,"h":27.4,"l":27.11,"c":27.18,"v":3053094},{"d":"2022-01-05","o":27.29,"h":27.52,"l":26.87,"c":26.97,"v":1375998},{"d":"2022-01-06","o":27.21,"h":27.21,"l":26.51,"c":26.52,"v":1466023},{"d":"2022-01-07","o":26.3,"h":26.62,"l":26.25,"c":26.3,"v":2703659},{"d":"2022-01-10","o":26.3,"h":26.3,"l":25.57,"c":26.25,"v":1709921},{"d":"2022-01-11","o":26.36,"h":26.62,"l":26.12,"c":26.55,"v":3052402},{"d":"2022-01-12","o":26.77,"h":26.89,"l":26.09,"c":26.16,"v":1837064},{"d":"2022-01-13","o":26.22,"h":26.93,"l":26.19,"c":26.49,"v":2374029},{"d":"2022-01-14","o":26.41,"h":26.54,"l":25.94,"c":26.41,"v":2177636},{"d":"2022-01-18","o":26.34,"h":26.39,"l":25.42,"c":25.5,"v":3419011},{"d":"2022-01-19","o":25.6,"h":25.7,"l":24.88,"c":24.9,"v":3284251},{"d":"2022-01-20","o":24.92,"h":25.85,"l":24.92,"c":25.02,"v":1729588},{"d":"2022-01-21","o":24.93,"h":25.17,"l":24.54,"c":24.61,"v":1689146},{"d":"2022-01-24","o":24,"h":24.87,"l":23.71,"c":24.82,"v":2839389},{"d":"2022-01-25","o":24.43,"h":24.86,"l":23.99,"c":24.63,"v":1522531},{"d":"2022-01-26","o":24.84,"h":25.19,"l":24.12,"c":24.34,"v":1695656},{"d":"2022-01-27","o":24.49,"h":24.87,"l":23.78,"c":23.79,"v":2122651},{"d":"2022-01-28","o":23.78,"h":24.2,"l":23.23,"c":24.19,"v":2198134},{"d":"2022-01-31","o":24.04,"h":24.83,"l":23.88,"c":24.76,"v":1540536},{"d":"2022-02-01","o":24.63,"h":24.99,"l":24.38,"c":24.95,"v":1599814},{"d":"2022-02-02","o":25.1,"h":25.24,"l":24.77,"c":25.01,"v":2658508},{"d":"2022-02-03","o":24.82,"h":25.91,"l":24.7,"c":25.32,"v":2819860},{"d":"2022-02-04","o":25.15,"h":26.04,"l":25.15,"c":25.82,"v":2754765},{"d":"2022-02-07","o":25.89,"h":26.62,"l":25.81,"c":26.41,"v":3932431},{"d":"2022-02-08","o":25.36,"h":27.34,"l":25.3,"c":27.1,"v":4264969},{"d":"2022-02-09","o":27.36,"h":27.53,"l":26.89,"c":27.28,"v":3902515},{"d":"2022-02-10","o":26.9,"h":27.72,"l":26.84,"c":26.87,"v":4559420},{"d":"2022-02-11","o":26.97,"h":27.36,"l":25.89,"c":26.05,"v":2756289},{"d":"2022-02-14","o":26.09,"h":26.63,"l":25.74,"c":25.98,"v":1960468},{"d":"2022-02-15","o":26.25,"h":26.9,"l":26.21,"c":26.84,"v":2079439},{"d":"2022-02-16","o":26.78,"h":27.73,"l":26.77,"c":27.63,"v":2485106},{"d":"2022-02-17","o":27.32,"h":27.57,"l":27,"c":27.15,"v":1428212},{"d":"2022-02-18","o":27.13,"h":27.55,"l":27,"c":27.27,"v":2660724},{"d":"2022-02-22","o":26.99,"h":27.34,"l":26.67,"c":26.84,"v":4769109},{"d":"2022-02-23","o":27.14,"h":27.14,"l":26.34,"c":26.35,"v":2309072},{"d":"2022-02-24","o":25.46,"h":26.69,"l":25.34,"c":26.48,"v":1960745},{"d":"2022-02-25","o":26.5,"h":27.15,"l":26.4,"c":27.13,"v":1875152},{"d":"2022-02-28","o":26.83,"h":26.87,"l":26.27,"c":26.69,"v":1770307},{"d":"2022-03-01","o":26.37,"h":26.42,"l":25.58,"c":25.76,"v":2376383},{"d":"2022-03-02","o":26.01,"h":26.5,"l":26.01,"c":26.45,"v":1744408},{"d":"2022-03-03","o":26.43,"h":26.74,"l":25.9,"c":26.14,"v":1106754},{"d":"2022-03-04","o":25.71,"h":26.09,"l":25.38,"c":25.98,"v":1505911},{"d":"2022-03-07","o":25.84,"h":25.84,"l":23.65,"c":23.66,"v":3984091},{"d":"2022-03-08","o":23.86,"h":24.81,"l":23.6,"c":24.06,"v":3319291},{"d":"2022-03-09","o":24.9,"h":25.35,"l":24.66,"c":25.19,"v":5234608},{"d":"2022-03-10","o":24.71,"h":25.36,"l":24.64,"c":25.27,"v":3932708},{"d":"2022-03-11","o":25.79,"h":26.06,"l":25.44,"c":25.52,"v":1994123},{"d":"2022-03-14","o":25.66,"h":25.81,"l":25.1,"c":25.29,"v":1605215},{"d":"2022-03-15","o":25.45,"h":26.12,"l":25.38,"c":25.99,"v":1635962},{"d":"2022-03-16","o":26.34,"h":26.76,"l":25.86,"c":26.46,"v":1497739},{"d":"2022-03-17","o":26.17,"h":26.44,"l":25.95,"c":26.43,"v":2042737},{"d":"2022-03-18","o":26.19,"h":26.94,"l":26.05,"c":26.85,"v":1864903},{"d":"2022-03-21","o":26.82,"h":26.89,"l":26.14,"c":26.41,"v":1790251},{"d":"2022-03-22","o":26.58,"h":26.75,"l":26.45,"c":26.46,"v":2531919},{"d":"2022-03-23","o":26.29,"h":26.72,"l":26.09,"c":26.51,"v":1246362},{"d":"2022-03-24","o":26.61,"h":27.02,"l":26.4,"c":26.94,"v":1309241},{"d":"2022-03-25","o":26.98,"h":27.22,"l":26.82,"c":26.89,"v":1829170},{"d":"2022-03-28","o":26.83,"h":27.01,"l":26.64,"c":26.88,"v":1386247},{"d":"2022-03-29","o":27.36,"h":27.81,"l":27.16,"c":27.73,"v":1768507},{"d":"2022-03-30","o":27.44,"h":27.64,"l":27.25,"c":27.34,"v":1184452},{"d":"2022-03-31","o":27.41,"h":27.57,"l":27.14,"c":27.15,"v":1248578},{"d":"2022-04-01","o":27.01,"h":27.36,"l":26.84,"c":27.26,"v":1523916},{"d":"2022-04-04","o":26.92,"h":27.21,"l":26.83,"c":27.13,"v":2108940},{"d":"2022-04-05","o":27.18,"h":27.44,"l":26.74,"c":26.87,"v":1207028},{"d":"2022-04-06","o":26.64,"h":26.69,"l":25.77,"c":26.14,"v":2643411},{"d":"2022-04-07","o":26.12,"h":26.22,"l":25.21,"c":25.62,"v":1770030},{"d":"2022-04-08","o":25.55,"h":25.73,"l":25.18,"c":25.23,"v":1679174},{"d":"2022-04-11","o":25.23,"h":25.89,"l":25.16,"c":25.26,"v":1689977},{"d":"2022-04-12","o":25.35,"h":26.02,"l":25.34,"c":25.88,"v":2080409},{"d":"2022-04-13","o":25.99,"h":26.56,"l":25.88,"c":26.46,"v":3154061},{"d":"2022-04-14","o":26.58,"h":27.03,"l":26.49,"c":26.73,"v":2390787},{"d":"2022-04-18","o":26.7,"h":26.87,"l":26.5,"c":26.58,"v":1656322},{"d":"2022-04-19","o":26.69,"h":27,"l":26.69,"c":26.92,"v":2038582},{"d":"2022-04-20","o":27.19,"h":27.75,"l":27.19,"c":27.55,"v":2060603},{"d":"2022-04-21","o":28.16,"h":28.84,"l":27.96,"c":28.1,"v":3732437},{"d":"2022-04-22","o":27.91,"h":27.93,"l":27.55,"c":27.62,"v":2442032},{"d":"2022-04-25","o":27.38,"h":27.43,"l":26.87,"c":27.43,"v":2699781},{"d":"2022-04-26","o":27.14,"h":27.3,"l":26.64,"c":26.64,"v":1249963},{"d":"2022-04-27","o":26.69,"h":26.77,"l":26.19,"c":26.43,"v":1473640},{"d":"2022-04-28","o":26.63,"h":27.3,"l":26.43,"c":27.13,"v":1342619},{"d":"2022-04-29","o":27,"h":27.21,"l":26.12,"c":26.17,"v":1331678},{"d":"2022-05-02","o":26.36,"h":26.38,"l":25.52,"c":26.1,"v":1336802},{"d":"2022-05-03","o":26.17,"h":26.43,"l":25.83,"c":26.27,"v":1333340},{"d":"2022-05-04","o":26.27,"h":26.95,"l":25.9,"c":26.88,"v":1309379},{"d":"2022-05-05","o":26.53,"h":26.84,"l":25.64,"c":25.88,"v":1089164},{"d":"2022-05-06","o":25.8,"h":26.05,"l":25.59,"c":25.87,"v":1493861},{"d":"2022-05-09","o":25.5,"h":25.64,"l":24.62,"c":24.74,"v":4297655},{"d":"2022-05-10","o":25.62,"h":26.26,"l":23.68,"c":25,"v":3666649},{"d":"2022-05-11","o":24.71,"h":25.16,"l":23.59,"c":23.67,"v":2047584},{"d":"2022-05-12","o":23.42,"h":23.63,"l":22.81,"c":23.32,"v":2710307},{"d":"2022-05-13","o":23.64,"h":24.4,"l":23.64,"c":24.29,"v":2514468},{"d":"2022-05-16","o":24.09,"h":24.51,"l":23.74,"c":24.28,"v":1953820},{"d":"2022-05-17","o":24.97,"h":25.1,"l":24.45,"c":24.84,"v":1538874},{"d":"2022-05-18","o":24.56,"h":24.56,"l":23.52,"c":23.65,"v":1572252},{"d":"2022-05-19","o":23.35,"h":23.81,"l":23.17,"c":23.33,"v":1492753},{"d":"2022-05-20","o":23.57,"h":23.57,"l":22.77,"c":23.3,"v":1321013},{"d":"2022-05-23","o":23.61,"h":23.61,"l":22.88,"c":23.57,"v":1662000},{"d":"2022-05-24","o":23.47,"h":23.47,"l":22.71,"c":22.92,"v":1344974},{"d":"2022-05-25","o":22.78,"h":23.75,"l":22.75,"c":23.6,"v":1407853},{"d":"2022-05-26","o":23.84,"h":24.42,"l":23.74,"c":24.22,"v":1009942},{"d":"2022-05-27","o":24.33,"h":24.86,"l":24.33,"c":24.86,"v":1279186},{"d":"2022-05-31","o":24.68,"h":25.05,"l":24.44,"c":24.89,"v":2798808},{"d":"2022-06-01","o":24.96,"h":25.1,"l":24.21,"c":24.58,"v":1357993},{"d":"2022-06-02","o":24.51,"h":25.24,"l":24.51,"c":25.18,"v":1363810},{"d":"2022-06-03","o":25.09,"h":25.14,"l":24.87,"c":25,"v":1239714},{"d":"2022-06-06","o":25.15,"h":25.29,"l":24.92,"c":25.17,"v":992076},{"d":"2022-06-07","o":25.04,"h":25.23,"l":24.8,"c":25.22,"v":916593},{"d":"2022-06-08","o":24.88,"h":25.14,"l":24.77,"c":24.92,"v":1182790},{"d":"2022-06-09","o":24.76,"h":24.76,"l":24.35,"c":24.38,"v":1040966},{"d":"2022-06-10","o":23.96,"h":24.13,"l":23.69,"c":23.79,"v":1624744},{"d":"2022-06-13","o":23,"h":23.07,"l":22.28,"c":22.37,"v":2242315},{"d":"2022-06-14","o":22.43,"h":22.58,"l":21.68,"c":21.9,"v":1886786},{"d":"2022-06-15","o":22.29,"h":22.84,"l":22.14,"c":22.48,"v":2616127},{"d":"2022-06-16","o":21.86,"h":21.88,"l":20.92,"c":21.08,"v":1662277},{"d":"2022-06-17","o":21.11,"h":21.43,"l":20.75,"c":21.23,"v":3496017},{"d":"2022-06-21","o":21.72,"h":21.9,"l":21.22,"c":21.46,"v":2123067},{"d":"2022-06-22","o":21.08,"h":21.59,"l":21.08,"c":21.38,"v":1252733},{"d":"2022-06-23","o":21.52,"h":21.55,"l":20.86,"c":21.29,"v":1426966},{"d":"2022-06-24","o":21.55,"h":22.57,"l":21.39,"c":22.5,"v":3179960},{"d":"2022-06-27","o":22.63,"h":22.82,"l":22.42,"c":22.53,"v":2412393},{"d":"2022-06-28","o":22.8,"h":23.17,"l":22.27,"c":22.3,"v":1638040},{"d":"2022-06-29","o":22.22,"h":22.43,"l":21.83,"c":22.25,"v":1748424},{"d":"2022-06-30","o":21.93,"h":22.21,"l":21.42,"c":22.12,"v":2841882},{"d":"2022-07-01","o":22.04,"h":22.61,"l":21.98,"c":22.32,"v":2260459},{"d":"2022-07-05","o":21.75,"h":22.43,"l":21.6,"c":22.38,"v":1785681},{"d":"2022-07-06","o":22.3,"h":22.53,"l":21.72,"c":22.02,"v":1135285},{"d":"2022-07-07","o":22.3,"h":22.51,"l":22.01,"c":22.22,"v":1208551},{"d":"2022-07-08","o":22.25,"h":22.3,"l":21.88,"c":22.05,"v":955512},{"d":"2022-07-11","o":21.86,"h":21.96,"l":21.69,"c":21.84,"v":1330985},{"d":"2022-07-12","o":21.77,"h":22.29,"l":21.77,"c":21.94,"v":1369488},{"d":"2022-07-13","o":21.53,"h":22.02,"l":21.46,"c":21.9,"v":1537904},{"d":"2022-07-14","o":21.68,"h":21.86,"l":21.42,"c":21.71,"v":2182345},{"d":"2022-07-15","o":22.03,"h":22.2,"l":21.7,"c":22.17,"v":3634379},{"d":"2022-07-18","o":22.46,"h":22.59,"l":22.13,"c":22.17,"v":1531256},{"d":"2022-07-19","o":22.47,"h":22.97,"l":22.47,"c":22.92,"v":3784928},{"d":"2022-07-20","o":23,"h":23.36,"l":22.85,"c":23.34,"v":2040936},{"d":"2022-07-21","o":23.14,"h":23.21,"l":22.71,"c":23.16,"v":1575161},{"d":"2022-07-22","o":23.34,"h":23.43,"l":22.89,"c":23.08,"v":787373},{"d":"2022-07-25","o":23.13,"h":23.25,"l":22.74,"c":23.21,"v":1008419},{"d":"2022-07-26","o":23.03,"h":23.47,"l":23.03,"c":23.28,"v":2168633},{"d":"2022-07-27","o":23.61,"h":23.9,"l":23.52,"c":23.81,"v":2805872},{"d":"2022-07-28","o":23.87,"h":24.08,"l":23.68,"c":24.02,"v":3262645},{"d":"2022-07-29","o":24.13,"h":24.14,"l":23.78,"c":24.12,"v":3558896},{"d":"2022-08-01","o":24.06,"h":24.4,"l":23.73,"c":24.38,"v":1808256},{"d":"2022-08-02","o":24.35,"h":24.63,"l":24.2,"c":24.43,"v":2154229},{"d":"2022-08-03","o":24.55,"h":25.52,"l":24.53,"c":25.49,"v":2573192},{"d":"2022-08-04","o":25.41,"h":25.65,"l":25.29,"c":25.33,"v":2252980},{"d":"2022-08-05","o":25.1,"h":25.44,"l":25.08,"c":25.39,"v":1654937},{"d":"2022-08-08","o":25.52,"h":25.82,"l":25.37,"c":25.48,"v":2555464},{"d":"2022-08-09","o":25.28,"h":26.46,"l":25.11,"c":26.11,"v":3057665},{"d":"2022-08-10","o":26.62,"h":26.79,"l":26.19,"c":26.27,"v":2365026},{"d":"2022-08-11","o":26.58,"h":26.67,"l":26,"c":26.22,"v":4819662},{"d":"2022-08-12","o":26.43,"h":26.95,"l":26.32,"c":26.95,"v":2594798},{"d":"2022-08-15","o":26.77,"h":27.08,"l":26.72,"c":26.95,"v":3127330},{"d":"2022-08-16","o":26.82,"h":27.36,"l":26.71,"c":27.26,"v":5990818},{"d":"2022-08-17","o":27.01,"h":27.39,"l":26.9,"c":27.24,"v":2606016},{"d":"2022-08-18","o":27.33,"h":27.47,"l":27.16,"c":27.41,"v":2610587},{"d":"2022-08-19","o":27.31,"h":27.46,"l":26.89,"c":27.13,"v":3032319},{"d":"2022-08-22","o":26.63,"h":26.8,"l":26.32,"c":26.36,"v":2515160},{"d":"2022-08-23","o":26.58,"h":26.69,"l":26.1,"c":26.12,"v":1995508},{"d":"2022-08-24","o":25.91,"h":26.44,"l":25.75,"c":26.36,"v":1500509},{"d":"2022-08-25","o":26.38,"h":26.71,"l":26.3,"c":26.71,"v":1812134},{"d":"2022-08-26","o":26.73,"h":26.79,"l":25.55,"c":25.57,"v":2019884},{"d":"2022-08-29","o":25.32,"h":25.94,"l":25.21,"c":25.78,"v":2095782},{"d":"2022-08-30","o":25.96,"h":26.16,"l":25.57,"c":25.7,"v":1111740},{"d":"2022-08-31","o":25.91,"h":26.04,"l":25.69,"c":25.78,"v":2732051},{"d":"2022-09-01","o":25.53,"h":25.78,"l":24.96,"c":25.57,"v":2093566},{"d":"2022-09-02","o":25.93,"h":25.93,"l":25.42,"c":25.59,"v":1271015},{"d":"2022-09-06","o":25.74,"h":25.9,"l":25.16,"c":25.35,"v":3360841},{"d":"2022-09-07","o":25.36,"h":26.36,"l":25.36,"c":26.28,"v":2293006},{"d":"2022-09-08","o":26.02,"h":26.69,"l":25.86,"c":26.68,"v":1619065},{"d":"2022-09-09","o":26.78,"h":27.27,"l":26.74,"c":27.21,"v":4144474},{"d":"2022-09-12","o":27.47,"h":27.96,"l":27.44,"c":27.8,"v":2623744},{"d":"2022-09-13","o":27.09,"h":27.5,"l":26.81,"c":27.03,"v":3357794},{"d":"2022-09-14","o":27.14,"h":27.52,"l":26.97,"c":27.49,"v":2948665},{"d":"2022-09-15","o":27.36,"h":27.73,"l":27.26,"c":27.39,"v":2290652},{"d":"2022-09-16","o":27,"h":27.08,"l":26.7,"c":27,"v":2414471},{"d":"2022-09-19","o":26.72,"h":27.15,"l":26.72,"c":27.1,"v":2336357},{"d":"2022-09-20","o":27,"h":27.07,"l":26.44,"c":26.66,"v":2023901},{"d":"2022-09-21","o":26.78,"h":26.78,"l":25.87,"c":25.96,"v":2675820},{"d":"2022-09-22","o":25.93,"h":26.02,"l":24.92,"c":25.06,"v":2982598},{"d":"2022-09-23","o":24.72,"h":24.85,"l":24.15,"c":24.25,"v":4066776},{"d":"2022-09-26","o":24.29,"h":24.46,"l":23.57,"c":23.63,"v":5283083},{"d":"2022-09-27","o":24.02,"h":24.14,"l":23.1,"c":23.17,"v":3340620},{"d":"2022-09-28","o":23.19,"h":23.75,"l":22.97,"c":23.6,"v":2794930},{"d":"2022-09-29","o":23.33,"h":23.33,"l":22.52,"c":22.64,"v":2529703},{"d":"2022-09-30","o":22.43,"h":23.07,"l":22.18,"c":22.53,"v":3081210},{"d":"2022-10-03","o":22.76,"h":23.35,"l":22.34,"c":23.1,"v":2946588},{"d":"2022-10-04","o":23.54,"h":24.71,"l":23.47,"c":24.69,"v":3327463},{"d":"2022-10-05","o":24.34,"h":25.15,"l":24.34,"c":25.07,"v":2453528},{"d":"2022-10-06","o":24.92,"h":25.31,"l":24.75,"c":24.89,"v":3823154},{"d":"2022-10-07","o":24.68,"h":24.7,"l":24.19,"c":24.56,"v":5677254},{"d":"2022-10-10","o":24.57,"h":24.74,"l":23.92,"c":24.11,"v":1254810},{"d":"2022-10-11","o":24.12,"h":24.25,"l":23.49,"c":23.81,"v":2509620},{"d":"2022-10-12","o":23.89,"h":24.53,"l":23.81,"c":24.26,"v":2736345},{"d":"2022-10-13","o":23.65,"h":24.73,"l":23.37,"c":24.55,"v":2088303},{"d":"2022-10-14","o":24.85,"h":24.95,"l":23.98,"c":24.02,"v":3011267},{"d":"2022-10-17","o":24.5,"h":24.87,"l":24.48,"c":24.55,"v":2721664},{"d":"2022-10-18","o":25.16,"h":25.31,"l":24.76,"c":25.18,"v":1939831},{"d":"2022-10-19","o":25.02,"h":25.44,"l":24.87,"c":25.13,"v":1363256},{"d":"2022-10-20","o":25.24,"h":25.47,"l":24.9,"c":24.97,"v":1974595},{"d":"2022-10-21","o":24.98,"h":25.65,"l":24.66,"c":25.58,"v":1459652},{"d":"2022-10-24","o":25.68,"h":25.84,"l":25.26,"c":25.5,"v":2426659},{"d":"2022-10-25","o":24.83,"h":25.39,"l":24.57,"c":25.3,"v":3093259},{"d":"2022-10-26","o":25.26,"h":26.1,"l":25.26,"c":25.44,"v":2337049},{"d":"2022-10-27","o":25.79,"h":26.01,"l":25.65,"c":25.78,"v":2527902},{"d":"2022-10-28","o":25.82,"h":26.56,"l":25.7,"c":26.51,"v":1197748},{"d":"2022-10-31","o":26.45,"h":26.77,"l":26.27,"c":26.35,"v":1981935},{"d":"2022-11-01","o":26.61,"h":26.76,"l":26.14,"c":26.24,"v":9544728},{"d":"2022-11-02","o":26.1,"h":26.23,"l":25.34,"c":25.34,"v":2142041},{"d":"2022-11-03","o":25.01,"h":25.41,"l":24.71,"c":24.79,"v":2305610},{"d":"2022-11-04","o":25.14,"h":25.45,"l":24.87,"c":25.16,"v":3169988},{"d":"2022-11-07","o":25.34,"h":25.63,"l":25.13,"c":25.55,"v":4471750},{"d":"2022-11-08","o":25.69,"h":26.38,"l":25.46,"c":26.35,"v":3696704},{"d":"2022-11-09","o":26.06,"h":26.43,"l":25.81,"c":25.95,"v":1874598},{"d":"2022-11-10","o":26.71,"h":27.53,"l":26.71,"c":27.52,"v":2426382},{"d":"2022-11-11","o":27.62,"h":28.25,"l":27.6,"c":27.96,"v":7125410},{"d":"2022-11-14","o":27.7,"h":28.52,"l":27.7,"c":28.06,"v":6493711},{"d":"2022-11-15","o":28.72,"h":29.75,"l":28.21,"c":29.28,"v":5430724},{"d":"2022-11-16","o":29.32,"h":29.47,"l":28.82,"c":29.24,"v":4234638},{"d":"2022-11-17","o":28.79,"h":29.13,"l":28.31,"c":29.09,"v":4094337},{"d":"2022-11-18","o":29.39,"h":29.58,"l":28.79,"c":29.34,"v":2070437},{"d":"2022-11-21","o":29.18,"h":29.32,"l":28.8,"c":28.88,"v":3192702},{"d":"2022-11-22","o":29.06,"h":29.16,"l":28.85,"c":29.11,"v":1878753},{"d":"2022-11-23","o":29.06,"h":29.6,"l":29.06,"c":29.39,"v":2677759},{"d":"2022-11-25","o":29.4,"h":29.67,"l":29.35,"c":29.67,"v":850806},{"d":"2022-11-28","o":29.5,"h":29.74,"l":29.25,"c":29.39,"v":3355163},{"d":"2022-11-29","o":29.35,"h":29.68,"l":29.24,"c":29.29,"v":2369043},{"d":"2022-11-30","o":29.36,"h":30.04,"l":29.1,"c":30.04,"v":2261567},{"d":"2022-12-01","o":30,"h":30.45,"l":29.85,"c":30.25,"v":2705321},{"d":"2022-12-02","o":29.96,"h":30.6,"l":29.86,"c":30.41,"v":2607678},{"d":"2022-12-05","o":30.13,"h":30.27,"l":29.78,"c":29.86,"v":2274309},{"d":"2022-12-06","o":29.94,"h":30.27,"l":29.52,"c":29.65,"v":2550201},{"d":"2022-12-07","o":29.52,"h":29.65,"l":29.07,"c":29.07,"v":1974318},{"d":"2022-12-08","o":29.41,"h":29.62,"l":29.23,"c":29.56,"v":10181412},{"d":"2022-12-09","o":29.47,"h":29.88,"l":29.42,"c":29.72,"v":3564021},{"d":"2022-12-12","o":29.75,"h":30.43,"l":29.7,"c":30.43,"v":4220095},{"d":"2022-12-13","o":31.05,"h":31.29,"l":30.38,"c":30.61,"v":2990769},{"d":"2022-12-14","o":30.53,"h":31.1,"l":30.41,"c":30.79,"v":2014621},{"d":"2022-12-15","o":30.39,"h":30.4,"l":29.83,"c":30.13,"v":2015314},{"d":"2022-12-16","o":29.94,"h":30.13,"l":29.74,"c":29.97,"v":3214447},{"d":"2022-12-19","o":29.91,"h":29.96,"l":29.33,"c":29.6,"v":4181038},{"d":"2022-12-20","o":29.57,"h":29.73,"l":29.25,"c":29.73,"v":2104785},{"d":"2022-12-21","o":29.98,"h":30.21,"l":29.91,"c":30.1,"v":3752519},{"d":"2022-12-22","o":29.84,"h":29.85,"l":29.44,"c":29.76,"v":1601060},{"d":"2022-12-23","o":29.73,"h":29.96,"l":29.55,"c":29.96,"v":934044},{"d":"2022-12-27","o":29.88,"h":30.38,"l":29.88,"c":29.99,"v":1277940},{"d":"2022-12-28","o":29.96,"h":30.17,"l":29.57,"c":29.6,"v":2264891},{"d":"2022-12-29","o":29.7,"h":30.15,"l":29.64,"c":29.99,"v":2050354},{"d":"2022-12-30","o":29.7,"h":29.91,"l":29.64,"c":29.85,"v":3731329},{"d":"2023-01-03","o":30.35,"h":30.5,"l":29.62,"c":29.89,"v":3193672},{"d":"2023-01-04","o":30.26,"h":30.51,"l":30.06,"c":30.28,"v":2273616},{"d":"2023-01-05","o":30.22,"h":30.91,"l":30.01,"c":30.66,"v":2122790},{"d":"2023-01-06","o":30.92,"h":31.73,"l":30.85,"c":31.73,"v":3334111},{"d":"2023-01-09","o":31.73,"h":31.9,"l":31.34,"c":31.55,"v":7948100},{"d":"2023-01-10","o":31.39,"h":31.85,"l":31.35,"c":31.81,"v":5632518},{"d":"2023-01-11","o":31.8,"h":32.04,"l":31.6,"c":32,"v":2788282},{"d":"2023-01-12","o":32.09,"h":32.48,"l":31.97,"c":32.43,"v":2834957},{"d":"2023-01-13","o":32.17,"h":32.83,"l":32.13,"c":32.71,"v":3011406},{"d":"2023-01-17","o":32.71,"h":33.01,"l":32.58,"c":32.77,"v":4162756},{"d":"2023-01-18","o":32.84,"h":32.95,"l":31.97,"c":32.01,"v":3908332},{"d":"2023-01-19","o":31.72,"h":32.19,"l":31.67,"c":31.96,"v":6428893},{"d":"2023-01-20","o":32.14,"h":32.64,"l":31.94,"c":32.64,"v":2781911},{"d":"2023-01-23","o":32.72,"h":32.97,"l":32.43,"c":32.48,"v":8996129},{"d":"2023-01-24","o":32.22,"h":32.69,"l":32.16,"c":32.32,"v":3722465},{"d":"2023-01-25","o":32.09,"h":32.4,"l":32.01,"c":32.27,"v":2961823},{"d":"2023-01-26","o":32.35,"h":32.51,"l":31.86,"c":32.1,"v":5227683},{"d":"2023-01-27","o":32.17,"h":32.25,"l":31.91,"c":32,"v":4589198},{"d":"2023-01-30","o":31.73,"h":32,"l":31.53,"c":31.55,"v":5133503},{"d":"2023-01-31","o":31.52,"h":32.15,"l":31.49,"c":32.15,"v":1688592},{"d":"2023-02-01","o":32.04,"h":32.26,"l":31.57,"c":32.01,"v":1851745},{"d":"2023-02-02","o":32.02,"h":32.47,"l":31.76,"c":31.88,"v":2921381},{"d":"2023-02-03","o":31.52,"h":32.01,"l":31.18,"c":31.74,"v":4313444},{"d":"2023-02-06","o":31.69,"h":31.82,"l":31.38,"c":31.67,"v":6444128},{"d":"2023-02-07","o":29.34,"h":29.63,"l":27.1,"c":29.52,"v":14445550},{"d":"2023-02-08","o":28.31,"h":28.87,"l":28.15,"c":28.82,"v":8119009},{"d":"2023-02-09","o":28.88,"h":29,"l":27.44,"c":27.47,"v":7348256},{"d":"2023-02-10","o":27.36,"h":27.94,"l":27.3,"c":27.77,"v":3569284},{"d":"2023-02-13","o":27.75,"h":28.37,"l":27.67,"c":28.17,"v":3567483},{"d":"2023-02-14","o":28.04,"h":28.49,"l":27.99,"c":28.17,"v":4344468},{"d":"2023-02-15","o":28,"h":28.22,"l":27.93,"c":28.12,"v":1693024},{"d":"2023-02-16","o":27.86,"h":28.13,"l":27.64,"c":27.67,"v":1832217},{"d":"2023-02-17","o":27.63,"h":27.72,"l":27.42,"c":27.65,"v":1356469},{"d":"2023-02-21","o":27.25,"h":27.39,"l":26.98,"c":27.03,"v":1778617},{"d":"2023-02-22","o":27.07,"h":27.36,"l":27.05,"c":27.1,"v":4323278},{"d":"2023-02-23","o":27.23,"h":27.49,"l":26.89,"c":27.39,"v":2749779},{"d":"2023-02-24","o":26.97,"h":27.18,"l":26.82,"c":27.08,"v":3117497},{"d":"2023-02-27","o":27.31,"h":27.31,"l":26.64,"c":26.73,"v":1800639},{"d":"2023-02-28","o":26.76,"h":26.8,"l":26.44,"c":26.57,"v":3231621},{"d":"2023-03-01","o":26.54,"h":26.92,"l":26.43,"c":26.81,"v":3158908},{"d":"2023-03-02","o":26.57,"h":26.92,"l":26.51,"c":26.84,"v":3513468},{"d":"2023-03-03","o":27.06,"h":27.14,"l":26.86,"c":27.09,"v":1888171},{"d":"2023-03-06","o":28.09,"h":28.77,"l":28.09,"c":28.17,"v":11571537},{"d":"2023-03-07","o":28.11,"h":28.18,"l":27.08,"c":27.1,"v":7144800},{"d":"2023-03-08","o":26.91,"h":27.37,"l":26.84,"c":27.16,"v":5533352},{"d":"2023-03-09","o":27.07,"h":27.07,"l":25.83,"c":25.88,"v":5240009},{"d":"2023-03-10","o":25.63,"h":25.81,"l":24.77,"c":24.97,"v":8875634},{"d":"2023-03-13","o":24.61,"h":24.87,"l":24.34,"c":24.56,"v":7064885},{"d":"2023-03-14","o":24.97,"h":25.11,"l":24.38,"c":24.85,"v":7524705},{"d":"2023-03-15","o":24.29,"h":24.34,"l":23.73,"c":24.26,"v":7515010},{"d":"2023-03-16","o":24.06,"h":24.47,"l":23.75,"c":24.23,"v":5818939},{"d":"2023-03-17","o":24.16,"h":24.41,"l":23.55,"c":24.31,"v":56313269},{"d":"2023-03-20","o":24.27,"h":24.51,"l":24.02,"c":24.12,"v":5338760},{"d":"2023-03-21","o":24.45,"h":24.92,"l":24.41,"c":24.73,"v":8061670},{"d":"2023-03-22","o":24.6,"h":24.87,"l":24.07,"c":24.09,"v":4835728},{"d":"2023-03-23","o":24.38,"h":24.7,"l":24.13,"c":24.49,"v":4309982},{"d":"2023-03-24","o":24.28,"h":24.72,"l":23.94,"c":24.72,"v":5035029},{"d":"2023-03-27","o":25.02,"h":25.05,"l":24.64,"c":24.77,"v":3692272},{"d":"2023-03-28","o":24.8,"h":25.08,"l":24.66,"c":25.07,"v":5037938},{"d":"2023-03-29","o":25.27,"h":25.4,"l":25.07,"c":25.33,"v":3379400},{"d":"2023-03-30","o":25.58,"h":25.74,"l":25.21,"c":25.4,"v":4704707},{"d":"2023-03-31","o":25.56,"h":25.88,"l":25.37,"c":25.85,"v":2716401},{"d":"2023-04-03","o":25.87,"h":25.92,"l":25.41,"c":25.54,"v":4400976},{"d":"2023-04-04","o":25.58,"h":25.58,"l":24.61,"c":24.87,"v":2366965},{"d":"2023-04-05","o":24.74,"h":24.95,"l":24.66,"c":24.88,"v":2425412},{"d":"2023-04-06","o":25.03,"h":25.18,"l":24.88,"c":25.17,"v":3025671},{"d":"2023-04-10","o":25.05,"h":25.44,"l":25.02,"c":25.29,"v":4518563},{"d":"2023-04-11","o":25.42,"h":25.84,"l":25.35,"c":25.69,"v":5909518},{"d":"2023-04-12","o":25.88,"h":25.88,"l":25.18,"c":25.29,"v":2566682},{"d":"2023-04-13","o":25.4,"h":25.87,"l":25.35,"c":25.78,"v":2443417},{"d":"2023-04-14","o":25.86,"h":26.02,"l":25.49,"c":25.78,"v":2326108},{"d":"2023-04-17","o":25.75,"h":25.99,"l":25.56,"c":25.73,"v":1852576},{"d":"2023-04-18","o":25.9,"h":25.99,"l":25.63,"c":25.71,"v":2514606},{"d":"2023-04-19","o":25.58,"h":25.58,"l":25.16,"c":25.36,"v":3447265},{"d":"2023-04-20","o":25.19,"h":25.53,"l":25.19,"c":25.34,"v":2441063},{"d":"2023-04-21","o":25.39,"h":25.65,"l":25.14,"c":25.64,"v":1941078},{"d":"2023-04-24","o":25.62,"h":25.62,"l":25,"c":25.18,"v":4190733},{"d":"2023-04-25","o":25.01,"h":25.01,"l":24.56,"c":24.61,"v":2286081},{"d":"2023-04-26","o":24.59,"h":24.78,"l":24.09,"c":24.16,"v":4005143},{"d":"2023-04-27","o":24.3,"h":24.82,"l":24.18,"c":24.81,"v":3251149},{"d":"2023-04-28","o":24.79,"h":25.07,"l":24.61,"c":25.05,"v":7349364},{"d":"2023-05-01","o":25.05,"h":25.35,"l":24.99,"c":25.18,"v":3301840},{"d":"2023-05-02","o":25.03,"h":25.13,"l":24.35,"c":24.56,"v":2367519},{"d":"2023-05-03","o":24.71,"h":24.97,"l":24.45,"c":24.48,"v":2810027},{"d":"2023-05-04","o":24.43,"h":24.64,"l":24.21,"c":24.34,"v":2715016},{"d":"2023-05-05","o":24.74,"h":25.27,"l":24.45,"c":25.12,"v":2004095},{"d":"2023-05-08","o":25.34,"h":25.42,"l":24.67,"c":24.69,"v":5585428},{"d":"2023-05-09","o":25.54,"h":26.01,"l":24.4,"c":25.88,"v":5103725},{"d":"2023-05-10","o":26.19,"h":26.62,"l":25.88,"c":26.46,"v":4859411},{"d":"2023-05-11","o":26.35,"h":27,"l":26.17,"c":26.86,"v":6674454},{"d":"2023-05-12","o":27.02,"h":27.11,"l":26.58,"c":26.88,"v":4506652},{"d":"2023-05-15","o":26.97,"h":27.38,"l":26.74,"c":27.29,"v":6647308},{"d":"2023-05-16","o":27.26,"h":27.65,"l":27.04,"c":27.32,"v":7076242},{"d":"2023-05-17","o":27.55,"h":28.02,"l":27.39,"c":27.94,"v":2901437},{"d":"2023-05-18","o":27.86,"h":28.95,"l":27.79,"c":28.88,"v":3956530},{"d":"2023-05-19","o":28.85,"h":28.87,"l":28.31,"c":28.55,"v":4595569},{"d":"2023-05-22","o":28.48,"h":28.76,"l":28.42,"c":28.58,"v":5073117},{"d":"2023-05-23","o":28.41,"h":28.48,"l":27.73,"c":27.77,"v":4526180},{"d":"2023-05-24","o":27.6,"h":27.99,"l":27.51,"c":27.86,"v":2609202},{"d":"2023-05-25","o":27.81,"h":28.41,"l":27.81,"c":28.17,"v":2513775},{"d":"2023-05-26","o":28.22,"h":28.76,"l":28.22,"c":28.55,"v":2284004},{"d":"2023-05-30","o":28.5,"h":28.8,"l":28.32,"c":28.45,"v":3693934},{"d":"2023-05-31","o":28.4,"h":28.56,"l":28.01,"c":28.51,"v":4912872},{"d":"2023-06-01","o":28.63,"h":28.74,"l":28.07,"c":28.19,"v":3346022},{"d":"2023-06-02","o":28.48,"h":28.72,"l":28.35,"c":28.66,"v":3963316},{"d":"2023-06-05","o":28.53,"h":29.08,"l":28.53,"c":28.95,"v":2211845},{"d":"2023-06-06","o":28.92,"h":29.68,"l":28.92,"c":29.62,"v":2536074},{"d":"2023-06-07","o":29.76,"h":30.02,"l":29.55,"c":29.57,"v":2560865},{"d":"2023-06-08","o":29.48,"h":29.56,"l":29.21,"c":29.39,"v":4014561},{"d":"2023-06-09","o":29.6,"h":29.6,"l":29.06,"c":29.1,"v":5254136},{"d":"2023-06-12","o":29.26,"h":29.84,"l":29.25,"c":29.57,"v":3343529},{"d":"2023-06-13","o":29.62,"h":29.66,"l":29.22,"c":29.23,"v":3826340},{"d":"2023-06-14","o":29.24,"h":29.41,"l":28.73,"c":29,"v":4788638},{"d":"2023-06-15","o":28.83,"h":29.04,"l":28.69,"c":29.04,"v":6282914},{"d":"2023-06-16","o":29.17,"h":29.31,"l":28.87,"c":29.26,"v":4550141},{"d":"2023-06-20","o":29.23,"h":29.39,"l":28.98,"c":29.22,"v":4728667},{"d":"2023-06-21","o":29.17,"h":29.43,"l":28.97,"c":29.21,"v":3162509},{"d":"2023-06-22","o":29.1,"h":29.19,"l":28.64,"c":28.87,"v":1715184},{"d":"2023-06-23","o":28.56,"h":28.74,"l":28.25,"c":28.37,"v":3010713},{"d":"2023-06-26","o":28.38,"h":29.39,"l":28.38,"c":29.3,"v":3511114},{"d":"2023-06-27","o":29.34,"h":30.31,"l":29.23,"c":30.14,"v":3748087},{"d":"2023-06-28","o":30.18,"h":30.26,"l":29.98,"c":30.19,"v":3761106},{"d":"2023-06-29","o":30.17,"h":30.82,"l":29.94,"c":30.82,"v":1909777},{"d":"2023-06-30","o":31,"h":31.2,"l":30.77,"c":31.08,"v":4075086},{"d":"2023-07-03","o":31.04,"h":31.13,"l":30.8,"c":30.82,"v":1061741},{"d":"2023-07-05","o":30.44,"h":30.75,"l":30.3,"c":30.45,"v":3145058},{"d":"2023-07-06","o":30.18,"h":30.25,"l":29.49,"c":29.76,"v":4810798},{"d":"2023-07-07","o":29.75,"h":30.81,"l":29.69,"c":30.6,"v":2938278},{"d":"2023-07-10","o":30.48,"h":31.05,"l":30.48,"c":30.7,"v":2639810},{"d":"2023-07-11","o":30.74,"h":30.87,"l":30.55,"c":30.64,"v":2491200},{"d":"2023-07-12","o":30.9,"h":30.92,"l":30.48,"c":30.52,"v":4533244},{"d":"2023-07-13","o":30.62,"h":30.66,"l":30.47,"c":30.54,"v":1820029},{"d":"2023-07-14","o":30.45,"h":30.45,"l":29.9,"c":30.2,"v":1985952},{"d":"2023-07-17","o":31.1,"h":31.94,"l":30.94,"c":31.42,"v":4164280},{"d":"2023-07-18","o":31.41,"h":31.61,"l":30.83,"c":30.9,"v":4325078},{"d":"2023-07-19","o":30.9,"h":31.26,"l":30.83,"c":31.05,"v":9007763},{"d":"2023-07-20","o":31.06,"h":31.24,"l":30.83,"c":30.86,"v":2925674},{"d":"2023-07-21","o":30.97,"h":31.04,"l":30.62,"c":30.82,"v":1917948},{"d":"2023-07-24","o":30.84,"h":31.05,"l":30.76,"c":30.81,"v":5784453},{"d":"2023-07-25","o":30.69,"h":30.82,"l":30.07,"c":30.09,"v":4340452},{"d":"2023-07-26","o":30.01,"h":30.14,"l":29.39,"c":29.55,"v":3134532},{"d":"2023-07-27","o":29.8,"h":29.88,"l":28.98,"c":29.15,"v":2568483},{"d":"2023-07-28","o":29.29,"h":29.39,"l":29.03,"c":29.1,"v":2172927},{"d":"2023-07-31","o":29.2,"h":29.28,"l":29.04,"c":29.15,"v":2006588},{"d":"2023-08-01","o":28.95,"h":29.1,"l":28.77,"c":29.05,"v":2201181},{"d":"2023-08-02","o":28.24,"h":28.24,"l":27.64,"c":27.65,"v":4513715},{"d":"2023-08-03","o":27.45,"h":27.57,"l":27.2,"c":27.49,"v":7216681},{"d":"2023-08-04","o":27.65,"h":27.85,"l":27.31,"c":27.5,"v":5624624},{"d":"2023-08-07","o":27.56,"h":27.68,"l":27.35,"c":27.42,"v":7022504},{"d":"2023-08-08","o":27.81,"h":29.62,"l":27.68,"c":29.44,"v":19378366},{"d":"2023-08-09","o":29.49,"h":30.13,"l":29.49,"c":29.91,"v":5733900},{"d":"2023-08-10","o":28.84,"h":28.98,"l":28.46,"c":28.52,"v":16612521},{"d":"2023-08-11","o":28.47,"h":28.56,"l":27.74,"c":28.3,"v":7118069},{"d":"2023-08-14","o":28.2,"h":28.42,"l":27.51,"c":27.53,"v":9181165},{"d":"2023-08-15","o":27.31,"h":27.58,"l":27.05,"c":27.1,"v":9996099},{"d":"2023-08-16","o":27.13,"h":27.29,"l":26.66,"c":26.71,"v":6187765},{"d":"2023-08-17","o":26.72,"h":26.95,"l":26.22,"c":26.34,"v":6120315},{"d":"2023-08-18","o":26.14,"h":26.53,"l":26.03,"c":26.5,"v":4213586},{"d":"2023-08-21","o":26.51,"h":26.68,"l":26.14,"c":26.36,"v":7634951},{"d":"2023-08-22","o":27.49,"h":27.81,"l":26.69,"c":26.78,"v":4547371},{"d":"2023-08-23","o":26.66,"h":27.1,"l":26.59,"c":27.04,"v":4622022},{"d":"2023-08-24","o":26.99,"h":27.23,"l":26.81,"c":26.86,"v":5632795},{"d":"2023-08-25","o":26.95,"h":27.09,"l":26.84,"c":26.9,"v":2155199},{"d":"2023-08-28","o":26.98,"h":27.28,"l":26.97,"c":27.19,"v":10984712},{"d":"2023-08-29","o":27.16,"h":27.35,"l":26.95,"c":27.16,"v":3029826},{"d":"2023-08-30","o":27.15,"h":27.46,"l":27.08,"c":27.39,"v":5895530},{"d":"2023-08-31","o":27.48,"h":27.52,"l":26.76,"c":26.84,"v":6363660},{"d":"2023-09-01","o":27.42,"h":27.62,"l":27.24,"c":27.57,"v":3875784},{"d":"2023-09-05","o":27.34,"h":27.55,"l":26.93,"c":26.97,"v":3058080},{"d":"2023-09-06","o":26.96,"h":27.2,"l":26.84,"c":26.88,"v":3610003},{"d":"2023-09-07","o":26.69,"h":26.79,"l":26.44,"c":26.49,"v":3224280},{"d":"2023-09-08","o":26.43,"h":26.56,"l":26.23,"c":26.41,"v":4681300},{"d":"2023-09-11","o":26.61,"h":26.71,"l":25.97,"c":26.16,"v":3508898},{"d":"2023-09-12","o":26.04,"h":26.61,"l":25.95,"c":26.48,"v":3520670},{"d":"2023-09-13","o":26.68,"h":26.89,"l":26.3,"c":26.32,"v":3287436},{"d":"2023-09-14","o":26.59,"h":27.11,"l":26.56,"c":26.95,"v":4002927},{"d":"2023-09-15","o":26.68,"h":26.74,"l":26.19,"c":26.45,"v":6252860},{"d":"2023-09-18","o":26.34,"h":26.97,"l":26.26,"c":26.96,"v":5630856},{"d":"2023-09-19","o":26.93,"h":27.1,"l":26.65,"c":27.02,"v":3148105},{"d":"2023-09-20","o":27.23,"h":27.69,"l":27.05,"c":27.32,"v":5228237},{"d":"2023-09-21","o":27.1,"h":27.1,"l":26.53,"c":26.55,"v":4026057},{"d":"2023-09-22","o":26.63,"h":26.71,"l":26.01,"c":26.04,"v":3272894},{"d":"2023-09-25","o":25.64,"h":25.83,"l":25.44,"c":25.67,"v":3928553},{"d":"2023-09-26","o":25.52,"h":25.78,"l":25.12,"c":25.13,"v":4992787},{"d":"2023-09-27","o":25.24,"h":25.33,"l":24.92,"c":25.06,"v":5811322},{"d":"2023-09-28","o":25.16,"h":25.59,"l":25.14,"c":25.25,"v":9278254},{"d":"2023-09-29","o":25.46,"h":25.52,"l":24.95,"c":25.05,"v":5465903},{"d":"2023-10-02","o":25.38,"h":25.47,"l":24.45,"c":25.02,"v":6372400},{"d":"2023-10-03","o":24.79,"h":25.08,"l":23.95,"c":24.32,"v":8687600},{"d":"2023-10-04","o":24.33,"h":24.87,"l":24.16,"c":24.85,"v":4394300},{"d":"2023-10-05","o":24.58,"h":25.02,"l":24.4,"c":24.76,"v":4715000},{"d":"2023-10-06","o":24.7,"h":24.91,"l":24.13,"c":24.6,"v":3639600},{"d":"2023-10-09","o":24.66,"h":25.11,"l":24.46,"c":25.01,"v":2910300},{"d":"2023-10-10","o":25.2,"h":25.81,"l":24.94,"c":25.79,"v":4152800},{"d":"2023-10-11","o":25.7,"h":26.42,"l":25.7,"c":26.32,"v":4554000},{"d":"2023-10-12","o":26.43,"h":26.71,"l":25.57,"c":25.7,"v":2987600},{"d":"2023-10-13","o":25.59,"h":25.7,"l":25.28,"c":25.35,"v":3598200},{"d":"2023-10-16","o":25.71,"h":26.72,"l":25.71,"c":26.59,"v":4390300},{"d":"2023-10-17","o":26.62,"h":27.07,"l":26.57,"c":26.94,"v":3842700},{"d":"2023-10-18","o":26.75,"h":26.93,"l":26.56,"c":26.73,"v":2839800},{"d":"2023-10-19","o":26.71,"h":26.9,"l":26.28,"c":26.42,"v":2711600},{"d":"2023-10-20","o":26.37,"h":26.67,"l":26.28,"c":26.33,"v":2351300},{"d":"2023-10-23","o":26.11,"h":26.66,"l":26.01,"c":26.35,"v":2690400},{"d":"2023-10-24","o":26.43,"h":26.58,"l":26.17,"c":26.51,"v":2737500},{"d":"2023-10-25","o":26.35,"h":26.51,"l":26.1,"c":26.31,"v":3007800},{"d":"2023-10-26","o":26.44,"h":27.03,"l":26.44,"c":26.71,"v":3956000},{"d":"2023-10-27","o":26.81,"h":27.06,"l":26.55,"c":26.67,"v":2712800},{"d":"2023-10-30","o":26.87,"h":26.96,"l":26.44,"c":26.76,"v":3907700},{"d":"2023-10-31","o":26.8,"h":27.08,"l":26.63,"c":26.93,"v":2428300},{"d":"2023-11-01","o":27.15,"h":27.36,"l":26.64,"c":27.23,"v":2760800},{"d":"2023-11-02","o":27.55,"h":28.1,"l":27.44,"c":27.87,"v":3037400},{"d":"2023-11-03","o":28.2,"h":28.56,"l":28.12,"c":28.35,"v":3694400},{"d":"2023-11-06","o":28.3,"h":28.39,"l":27.99,"c":28,"v":2353700},{"d":"2023-11-07","o":27.77,"h":28.13,"l":27.65,"c":28.02,"v":1530500},{"d":"2023-11-08","o":28.08,"h":28.23,"l":27.77,"c":27.91,"v":2979500},{"d":"2023-11-09","o":28.12,"h":28.25,"l":27.72,"c":27.85,"v":1776100},{"d":"2023-11-10","o":27.92,"h":28.53,"l":27.73,"c":28.52,"v":4786500},{"d":"2023-11-13","o":28.36,"h":28.72,"l":28.22,"c":28.52,"v":4240400},{"d":"2023-11-14","o":28.2,"h":28.35,"l":25.93,"c":26.19,"v":7409300},{"d":"2023-11-15","o":26.33,"h":27.12,"l":26.27,"c":27.04,"v":5092100},{"d":"2023-11-16","o":26.99,"h":27.66,"l":26.88,"c":27.65,"v":4046200},{"d":"2023-11-17","o":27.75,"h":27.84,"l":27.52,"c":27.71,"v":3619900},{"d":"2023-11-20","o":27.65,"h":28.16,"l":27.64,"c":27.86,"v":3304900},{"d":"2023-11-21","o":27.74,"h":27.98,"l":27.53,"c":27.88,"v":2966700},{"d":"2023-11-22","o":28.02,"h":28.4,"l":27.97,"c":28.13,"v":2662600},{"d":"2023-11-24","o":27.98,"h":28.16,"l":27.88,"c":28.05,"v":1024200},{"d":"2023-11-27","o":27.85,"h":28.16,"l":27.75,"c":28.05,"v":3353300},{"d":"2023-11-28","o":27.95,"h":28.05,"l":27.5,"c":27.56,"v":5092300},{"d":"2023-11-29","o":27.67,"h":28.04,"l":27.54,"c":27.78,"v":3713600},{"d":"2023-11-30","o":27.83,"h":28.32,"l":27.72,"c":28.01,"v":17491300},{"d":"2023-12-01","o":28.07,"h":28.42,"l":27.95,"c":28.29,"v":2484400},{"d":"2023-12-04","o":28.23,"h":28.37,"l":28.01,"c":28.18,"v":3343900},{"d":"2023-12-05","o":27.99,"h":28.12,"l":27.23,"c":27.24,"v":3242800},{"d":"2023-12-06","o":27.38,"h":27.6,"l":27.16,"c":27.41,"v":2914600},{"d":"2023-12-07","o":27.42,"h":27.51,"l":26.89,"c":27.17,"v":2979400},{"d":"2023-12-08","o":27.21,"h":27.39,"l":27.03,"c":27.16,"v":2032800},{"d":"2023-12-11","o":27.16,"h":27.35,"l":26.97,"c":27.09,"v":2691200},{"d":"2023-12-12","o":26.98,"h":27.22,"l":26.59,"c":26.87,"v":2357000},{"d":"2023-12-13","o":26.98,"h":27.25,"l":26.58,"c":27.15,"v":3985900},{"d":"2023-12-14","o":27.39,"h":27.91,"l":27.39,"c":27.58,"v":3582300},{"d":"2023-12-15","o":27.59,"h":27.59,"l":27.08,"c":27.2,"v":6804000},{"d":"2023-12-18","o":27.22,"h":27.87,"l":27.05,"c":27.72,"v":6329000},{"d":"2023-12-19","o":27.9,"h":28.04,"l":27.77,"c":28.02,"v":2850500},{"d":"2023-12-20","o":27.86,"h":28.25,"l":27.39,"c":27.39,"v":3103700},{"d":"2023-12-21","o":27.67,"h":27.98,"l":27.56,"c":27.88,"v":2208600},{"d":"2023-12-22","o":27.8,"h":28.08,"l":27.62,"c":27.74,"v":1663000},{"d":"2023-12-26","o":27.71,"h":27.83,"l":27.61,"c":27.73,"v":2000500},{"d":"2023-12-27","o":27.82,"h":27.9,"l":27.63,"c":27.87,"v":1373100},{"d":"2023-12-28","o":27.82,"h":28.1,"l":27.73,"c":28,"v":1498800},{"d":"2023-12-29","o":27.97,"h":28.17,"l":27.79,"c":28.1,"v":1846000},{"d":"2024-01-02","o":27.84,"h":28.24,"l":27.84,"c":27.94,"v":2682100},{"d":"2024-01-03","o":27.81,"h":28.01,"l":27.47,"c":27.68,"v":1931400},{"d":"2024-01-04","o":27.8,"h":28.11,"l":27.74,"c":27.78,"v":2411500},{"d":"2024-01-05","o":27.64,"h":28.23,"l":27.62,"c":28.22,"v":2268800},{"d":"2024-01-08","o":28.38,"h":29.02,"l":28.33,"c":28.88,"v":2729500},{"d":"2024-01-09","o":28.69,"h":28.77,"l":28.37,"c":28.71,"v":1850000},{"d":"2024-01-10","o":28.77,"h":29.04,"l":28.55,"c":28.91,"v":1691300},{"d":"2024-01-11","o":28.87,"h":28.9,"l":28.6,"c":28.88,"v":1905200},{"d":"2024-01-12","o":29.13,"h":29.24,"l":28.74,"c":28.76,"v":1660000},{"d":"2024-01-16","o":28.49,"h":28.98,"l":28.31,"c":28.96,"v":2477300},{"d":"2024-01-17","o":28.87,"h":29.38,"l":28.63,"c":28.85,"v":2399200},{"d":"2024-01-18","o":28.98,"h":29.06,"l":28.51,"c":28.67,"v":2460100},{"d":"2024-01-19","o":28.61,"h":28.88,"l":28.49,"c":28.65,"v":1193800},{"d":"2024-01-22","o":28.75,"h":28.91,"l":28.48,"c":28.63,"v":1557700},{"d":"2024-01-23","o":28.9,"h":29.02,"l":28.49,"c":28.74,"v":1301400},{"d":"2024-01-24","o":28.9,"h":29.03,"l":28.3,"c":28.42,"v":1459100},{"d":"2024-01-25","o":28.71,"h":28.99,"l":28.45,"c":28.69,"v":2595400},{"d":"2024-01-26","o":28.73,"h":28.89,"l":28.52,"c":28.58,"v":1265500},{"d":"2024-01-29","o":28.52,"h":28.96,"l":28.39,"c":28.95,"v":1617000},{"d":"2024-01-30","o":28.91,"h":29.29,"l":28.77,"c":29.24,"v":2169300},{"d":"2024-01-31","o":29.27,"h":29.83,"l":28.92,"c":29.08,"v":3096600},{"d":"2024-02-01","o":29.14,"h":29.79,"l":28.94,"c":29.71,"v":2933800},{"d":"2024-02-02","o":29.58,"h":29.93,"l":29.19,"c":29.67,"v":4111600},{"d":"2024-02-05","o":29.43,"h":29.59,"l":28.96,"c":29.42,"v":4238200},{"d":"2024-02-06","o":31.02,"h":31.09,"l":29.23,"c":29.31,"v":5177300},{"d":"2024-02-07","o":30.46,"h":30.53,"l":28.81,"c":28.88,"v":3522100},{"d":"2024-02-08","o":28.88,"h":29.64,"l":28.52,"c":29.41,"v":3006400},{"d":"2024-02-09","o":29.37,"h":30.58,"l":29.31,"c":30.51,"v":3275500},{"d":"2024-02-12","o":30.46,"h":31.04,"l":30.46,"c":31,"v":3248400},{"d":"2024-02-13","o":30.81,"h":30.81,"l":30.1,"c":30.25,"v":2310200},{"d":"2024-02-14","o":30.52,"h":30.94,"l":30.21,"c":30.83,"v":2186100},{"d":"2024-02-15","o":30.79,"h":31.14,"l":30.76,"c":30.83,"v":2031200},{"d":"2024-02-16","o":30.65,"h":31.13,"l":30.65,"c":30.87,"v":1697200},{"d":"2024-02-20","o":30.77,"h":31.02,"l":30.65,"c":30.86,"v":2992100},{"d":"2024-02-21","o":30.95,"h":30.95,"l":29.78,"c":30.47,"v":2563800},{"d":"2024-02-22","o":30.8,"h":31.14,"l":30.59,"c":30.97,"v":1678100},{"d":"2024-02-23","o":31.07,"h":31.44,"l":30.89,"c":31.35,"v":1530100},{"d":"2024-02-26","o":31.27,"h":31.33,"l":30.64,"c":30.67,"v":1616600},{"d":"2024-02-27","o":30.52,"h":30.71,"l":30.18,"c":30.2,"v":1925300},{"d":"2024-02-28","o":30.07,"h":30.79,"l":29.98,"c":30.63,"v":1500600},{"d":"2024-02-29","o":30.68,"h":30.77,"l":30.15,"c":30.33,"v":2959400},{"d":"2024-03-01","o":30.35,"h":31.04,"l":30.17,"c":30.74,"v":2070700},{"d":"2024-03-04","o":30.75,"h":31.23,"l":30.65,"c":31.02,"v":2395800},{"d":"2024-03-05","o":30.91,"h":31.28,"l":30.77,"c":31.03,"v":2407600},{"d":"2024-03-06","o":31.2,"h":31.36,"l":30.75,"c":31.08,"v":1158200},{"d":"2024-03-07","o":31.36,"h":31.86,"l":31.19,"c":31.63,"v":3061300},{"d":"2024-03-08","o":31.49,"h":31.89,"l":31.49,"c":31.66,"v":2350900},{"d":"2024-03-11","o":31.7,"h":31.92,"l":31.49,"c":31.79,"v":2225500},{"d":"2024-03-12","o":31.73,"h":32.65,"l":31.65,"c":32.62,"v":2520400},{"d":"2024-03-13","o":32.79,"h":33.04,"l":32.3,"c":32.65,"v":1903100},{"d":"2024-03-14","o":32.5,"h":32.53,"l":31.55,"c":31.77,"v":2536200},{"d":"2024-03-15","o":31.75,"h":31.82,"l":31.07,"c":31.11,"v":5407400},{"d":"2024-03-18","o":31.22,"h":31.52,"l":30.88,"c":31.41,"v":2534200},{"d":"2024-03-19","o":31.37,"h":31.61,"l":30.83,"c":31.5,"v":1794000},{"d":"2024-03-20","o":31.52,"h":31.65,"l":31.17,"c":31.59,"v":1264600},{"d":"2024-03-21","o":31.66,"h":31.68,"l":31.1,"c":31.34,"v":3716200},{"d":"2024-03-22","o":31.51,"h":31.51,"l":30.87,"c":30.96,"v":2664900},{"d":"2024-03-25","o":30.96,"h":31.08,"l":30.42,"c":30.77,"v":3891000},{"d":"2024-03-26","o":30.9,"h":31.2,"l":30.62,"c":31.08,"v":2735100},{"d":"2024-03-27","o":31.13,"h":32.07,"l":30.93,"c":32.06,"v":2773100},{"d":"2024-03-28","o":32.26,"h":32.61,"l":32.2,"c":32.52,"v":3844500},{"d":"2024-04-01","o":32.42,"h":32.57,"l":31.89,"c":32.27,"v":2772300},{"d":"2024-04-02","o":32.05,"h":32.23,"l":31.69,"c":31.96,"v":2075200},{"d":"2024-04-03","o":31.81,"h":32.31,"l":31.71,"c":32.23,"v":2308100},{"d":"2024-04-04","o":32.33,"h":32.81,"l":31.47,"c":31.56,"v":2712300},{"d":"2024-04-05","o":31.48,"h":32.35,"l":31.47,"c":32.22,"v":2565300},{"d":"2024-04-08","o":32.16,"h":32.56,"l":31.92,"c":32.53,"v":3824100},{"d":"2024-04-09","o":32.5,"h":32.53,"l":31.8,"c":32.21,"v":4245600},{"d":"2024-04-10","o":31.73,"h":32.06,"l":31.52,"c":31.9,"v":1845900},{"d":"2024-04-11","o":31.86,"h":32.17,"l":31.71,"c":31.95,"v":1851200},{"d":"2024-04-12","o":31.8,"h":31.96,"l":31.43,"c":31.59,"v":2222700},{"d":"2024-04-15","o":31.85,"h":32.01,"l":31.35,"c":31.47,"v":2872400},{"d":"2024-04-16","o":31.36,"h":31.55,"l":31.18,"c":31.2,"v":1537700},{"d":"2024-04-17","o":31.29,"h":31.41,"l":31,"c":31.16,"v":2134200},{"d":"2024-04-18","o":31.32,"h":31.74,"l":31.16,"c":31.2,"v":1936100},{"d":"2024-04-19","o":31.24,"h":31.92,"l":31.24,"c":31.87,"v":3200300},{"d":"2024-04-22","o":32.05,"h":32.41,"l":31.89,"c":32.25,"v":2695700},{"d":"2024-04-23","o":32.31,"h":32.51,"l":32.06,"c":32.1,"v":1820800},{"d":"2024-04-24","o":32.25,"h":32.57,"l":31.94,"c":32.55,"v":1971900},{"d":"2024-04-25","o":32.47,"h":32.61,"l":32.05,"c":32.33,"v":1153900},{"d":"2024-04-26","o":32.17,"h":32.56,"l":32.14,"c":32.35,"v":1135100},{"d":"2024-04-29","o":32.52,"h":32.54,"l":32.24,"c":32.44,"v":1573300},{"d":"2024-04-30","o":32.23,"h":32.37,"l":31.41,"c":31.51,"v":1960300},{"d":"2024-05-01","o":31.41,"h":31.56,"l":30.86,"c":31.15,"v":2562800},{"d":"2024-05-02","o":31.3,"h":31.5,"l":30.63,"c":30.93,"v":1840100},{"d":"2024-05-03","o":31.23,"h":31.61,"l":30.72,"c":30.92,"v":2323100},{"d":"2024-05-06","o":31.05,"h":31.62,"l":30.87,"c":31.62,"v":3761400},{"d":"2024-05-07","o":30.67,"h":31.91,"l":29.82,"c":30.75,"v":6355400},{"d":"2024-05-08","o":31.14,"h":31.89,"l":30.87,"c":31.86,"v":6585900},{"d":"2024-05-09","o":32,"h":32.38,"l":31.45,"c":32.16,"v":2403300},{"d":"2024-05-10","o":32.46,"h":33.42,"l":32.32,"c":33.29,"v":3261800},{"d":"2024-05-13","o":33.31,"h":33.47,"l":33.13,"c":33.3,"v":2782800},{"d":"2024-05-14","o":33.48,"h":33.73,"l":33.35,"c":33.68,"v":2416800},{"d":"2024-05-15","o":33.77,"h":34,"l":33.35,"c":33.63,"v":3486500},{"d":"2024-05-16","o":33.51,"h":33.83,"l":33.2,"c":33.53,"v":2852400},{"d":"2024-05-17","o":33.28,"h":33.6,"l":33.15,"c":33.31,"v":2001500},{"d":"2024-05-20","o":33.22,"h":33.36,"l":32.74,"c":32.81,"v":2260700},{"d":"2024-05-21","o":32.66,"h":32.99,"l":32.38,"c":32.91,"v":2074900},{"d":"2024-05-22","o":32.85,"h":32.99,"l":32.32,"c":32.4,"v":1733600},{"d":"2024-05-23","o":32.21,"h":32.34,"l":31.49,"c":31.61,"v":1740900},{"d":"2024-05-24","o":31.41,"h":32.07,"l":31.41,"c":31.96,"v":2470300},{"d":"2024-05-28","o":31.82,"h":32.37,"l":31.69,"c":31.82,"v":1953300},{"d":"2024-05-29","o":31.47,"h":31.6,"l":31.08,"c":31.15,"v":2391900},{"d":"2024-05-30","o":31.3,"h":31.55,"l":31.11,"c":31.39,"v":2819700},{"d":"2024-05-31","o":31.56,"h":32.33,"l":31.48,"c":32.15,"v":2245700},{"d":"2024-06-03","o":32.3,"h":32.47,"l":31.66,"c":32.06,"v":1900700},{"d":"2024-06-04","o":31.87,"h":32.21,"l":31.68,"c":32,"v":1340400},{"d":"2024-06-05","o":31.84,"h":32.14,"l":31.6,"c":31.86,"v":2506200},{"d":"2024-06-06","o":32.05,"h":32.91,"l":31.77,"c":32.68,"v":3312800},{"d":"2024-06-07","o":32.63,"h":33.47,"l":32.56,"c":33.25,"v":2820300},{"d":"2024-06-10","o":33.23,"h":33.84,"l":33,"c":33.77,"v":2777600},{"d":"2024-06-11","o":33.23,"h":33.39,"l":32.57,"c":32.9,"v":2489400},{"d":"2024-06-12","o":33.24,"h":34.23,"l":33.09,"c":33.86,"v":2427500},{"d":"2024-06-13","o":33.79,"h":33.98,"l":33.3,"c":33.68,"v":1155900},{"d":"2024-06-14","o":33.22,"h":33.49,"l":32.94,"c":33.01,"v":1175700},{"d":"2024-06-17","o":32.84,"h":33.78,"l":32.76,"c":33.69,"v":1321800},{"d":"2024-06-18","o":33.81,"h":34.03,"l":33.62,"c":33.8,"v":3374000},{"d":"2024-06-20","o":33.91,"h":34.08,"l":33.59,"c":33.67,"v":1357600},{"d":"2024-06-21","o":33.81,"h":34.14,"l":33.69,"c":33.91,"v":2536800},{"d":"2024-06-24","o":33.86,"h":34.25,"l":33.74,"c":34.06,"v":1861100},{"d":"2024-06-25","o":34.06,"h":34.11,"l":33.6,"c":33.87,"v":1485300},{"d":"2024-06-26","o":33.54,"h":33.83,"l":33.47,"c":33.63,"v":1103000},{"d":"2024-06-27","o":33.83,"h":34.05,"l":33.65,"c":33.67,"v":1691500},{"d":"2024-06-28","o":33.75,"h":34.05,"l":33.6,"c":34.02,"v":2417600},{"d":"2024-07-01","o":34.1,"h":34.37,"l":33.16,"c":33.28,"v":1655200},{"d":"2024-07-02","o":33.29,"h":33.43,"l":33.06,"c":33.23,"v":1260300},{"d":"2024-07-03","o":33.25,"h":33.51,"l":33.11,"c":33.25,"v":684300},{"d":"2024-07-05","o":32.99,"h":33.18,"l":32.23,"c":32.44,"v":2961200},{"d":"2024-07-08","o":32.64,"h":33.24,"l":32.59,"c":33.08,"v":1524700},{"d":"2024-07-09","o":32.98,"h":33.04,"l":32.39,"c":32.43,"v":1634700},{"d":"2024-07-10","o":32.46,"h":32.56,"l":32.23,"c":32.37,"v":1835900},{"d":"2024-07-11","o":32.43,"h":33.12,"l":32.43,"c":33.07,"v":2001600},{"d":"2024-07-12","o":33.18,"h":33.88,"l":33.12,"c":33.79,"v":1432300},{"d":"2024-07-15","o":33.91,"h":33.91,"l":33.02,"c":33.1,"v":2327800},{"d":"2024-07-16","o":33.29,"h":34.18,"l":33.18,"c":34.07,"v":2214500},{"d":"2024-07-17","o":34,"h":34.22,"l":33.35,"c":33.42,"v":1318600},{"d":"2024-07-18","o":33.16,"h":33.35,"l":32.67,"c":32.83,"v":1602900},{"d":"2024-07-19","o":32.9,"h":32.9,"l":32.49,"c":32.67,"v":1304500},{"d":"2024-07-22","o":32.7,"h":33.29,"l":32.36,"c":33.27,"v":2365500},{"d":"2024-07-23","o":33.17,"h":34.09,"l":33.17,"c":33.64,"v":1487100},{"d":"2024-07-24","o":33.38,"h":33.75,"l":32.96,"c":33.21,"v":1612800},{"d":"2024-07-25","o":33.1,"h":33.84,"l":32.91,"c":33.09,"v":1301900},{"d":"2024-07-26","o":33.47,"h":33.81,"l":33.39,"c":33.65,"v":960600},{"d":"2024-07-29","o":33.62,"h":34.06,"l":33.59,"c":33.89,"v":1203600},{"d":"2024-07-30","o":34.18,"h":34.3,"l":33.97,"c":34.24,"v":1075900},{"d":"2024-07-31","o":34.5,"h":34.73,"l":34.17,"c":34.27,"v":1418400},{"d":"2024-08-01","o":34.35,"h":34.6,"l":33.03,"c":33.4,"v":2676200},{"d":"2024-08-02","o":32.83,"h":33.31,"l":32.38,"c":33.31,"v":2217300},{"d":"2024-08-05","o":32.05,"h":33.3,"l":32.01,"c":33.07,"v":2811400},{"d":"2024-08-06","o":32.48,"h":33.61,"l":32.1,"c":33.22,"v":4442600},{"d":"2024-08-07","o":34.4,"h":35.24,"l":33.28,"c":33.66,"v":3236300},{"d":"2024-08-08","o":33.83,"h":34.79,"l":33.73,"c":34.64,"v":1818600},{"d":"2024-08-09","o":34.72,"h":34.86,"l":33.92,"c":34.51,"v":1619900},{"d":"2024-08-12","o":34.61,"h":35.17,"l":34.41,"c":35.03,"v":3319900},{"d":"2024-08-13","o":35.38,"h":35.79,"l":35.21,"c":35.55,"v":2409700},{"d":"2024-08-14","o":35.56,"h":36,"l":35.3,"c":35.97,"v":1930300},{"d":"2024-08-15","o":36.41,"h":36.55,"l":35.03,"c":35.56,"v":2051000},{"d":"2024-08-16","o":35.58,"h":36.15,"l":35.48,"c":35.83,"v":1343900},{"d":"2024-08-19","o":36.05,"h":36.05,"l":35.7,"c":35.96,"v":2092700},{"d":"2024-08-20","o":35.89,"h":36.04,"l":35.5,"c":35.53,"v":1112100},{"d":"2024-08-21","o":35.57,"h":35.73,"l":35.41,"c":35.7,"v":1250800},{"d":"2024-08-22","o":35.7,"h":35.8,"l":35.39,"c":35.51,"v":1310200},{"d":"2024-08-23","o":35.75,"h":35.85,"l":35.41,"c":35.56,"v":1448800},{"d":"2024-08-26","o":35.59,"h":35.66,"l":35.11,"c":35.49,"v":1256000},{"d":"2024-08-27","o":35.43,"h":35.7,"l":35.29,"c":35.64,"v":1208800},{"d":"2024-08-28","o":35.64,"h":35.92,"l":35.62,"c":35.67,"v":955900},{"d":"2024-08-29","o":35.86,"h":36.37,"l":35.77,"c":36.08,"v":1264700},{"d":"2024-08-30","o":36.12,"h":36.68,"l":36.02,"c":36.63,"v":1992700},{"d":"2024-09-03","o":36.51,"h":36.65,"l":36.13,"c":36.3,"v":1475500},{"d":"2024-09-04","o":36.1,"h":36.88,"l":36.05,"c":36.11,"v":2127600},{"d":"2024-09-05","o":36.03,"h":37.48,"l":35.75,"c":37.38,"v":4000500},{"d":"2024-09-06","o":37.47,"h":37.63,"l":36.53,"c":36.67,"v":2567400},{"d":"2024-09-09","o":36.72,"h":37.87,"l":36.56,"c":37.68,"v":2436800},{"d":"2024-09-10","o":37.72,"h":38,"l":37.39,"c":37.81,"v":2358100},{"d":"2024-09-11","o":37.75,"h":38.11,"l":37.35,"c":37.99,"v":2023800},{"d":"2024-09-12","o":38.22,"h":38.43,"l":37.97,"c":38.09,"v":1545100},{"d":"2024-09-13","o":38.22,"h":38.54,"l":37.84,"c":38.21,"v":1638100},{"d":"2024-09-16","o":38.39,"h":38.57,"l":37.85,"c":38.29,"v":2240600},{"d":"2024-09-17","o":38.63,"h":38.99,"l":38.05,"c":38.6,"v":2664800},{"d":"2024-09-18","o":38.55,"h":38.74,"l":38.04,"c":38.08,"v":1930900},{"d":"2024-09-19","o":38.56,"h":38.92,"l":38.17,"c":38.91,"v":1850800},{"d":"2024-09-20","o":38.72,"h":38.88,"l":37.63,"c":37.75,"v":3144500},{"d":"2024-09-23","o":37.81,"h":37.81,"l":36.91,"c":36.96,"v":3477900},{"d":"2024-09-24","o":36.92,"h":37.27,"l":36.79,"c":37.25,"v":1381000},{"d":"2024-09-25","o":37.3,"h":37.91,"l":37.2,"c":37.26,"v":2901100},{"d":"2024-09-26","o":38.1,"h":38.94,"l":37.68,"c":38.35,"v":5283100},{"d":"2024-09-27","o":38.36,"h":38.68,"l":38.09,"c":38.44,"v":1603200},{"d":"2024-09-30","o":38.36,"h":38.74,"l":38.05,"c":38.73,"v":1946000},{"d":"2024-10-01","o":38.77,"h":38.77,"l":37.81,"c":38.14,"v":2069000},{"d":"2024-10-02","o":37.87,"h":38.3,"l":37.78,"c":38.24,"v":1198200},{"d":"2024-10-03","o":38.07,"h":38.18,"l":37.72,"c":37.92,"v":1581200},{"d":"2024-10-04","o":38.14,"h":38.19,"l":37.64,"c":37.82,"v":1724900},{"d":"2024-10-07","o":37.73,"h":37.77,"l":37.15,"c":37.27,"v":1561000},{"d":"2024-10-08","o":37.47,"h":37.97,"l":37.33,"c":37.6,"v":1345900},{"d":"2024-10-09","o":37.58,"h":38.06,"l":37.45,"c":38.04,"v":899100},{"d":"2024-10-10","o":37.9,"h":37.99,"l":37.43,"c":37.51,"v":998200},{"d":"2024-10-11","o":37.61,"h":38.12,"l":37.61,"c":38.11,"v":794300},{"d":"2024-10-14","o":38.27,"h":38.88,"l":38.23,"c":38.72,"v":1380900},{"d":"2024-10-15","o":38.87,"h":39.27,"l":38.67,"c":39.01,"v":2301900},{"d":"2024-10-16","o":39.37,"h":39.87,"l":39.24,"c":39.4,"v":1841400},{"d":"2024-10-17","o":39.54,"h":39.65,"l":38.89,"c":39.02,"v":1166900},{"d":"2024-10-18","o":39.11,"h":39.7,"l":38.87,"c":39.67,"v":1125200},{"d":"2024-10-21","o":39.64,"h":39.99,"l":39.28,"c":39.59,"v":1943800},{"d":"2024-10-22","o":39.47,"h":39.66,"l":39.22,"c":39.39,"v":1980500},{"d":"2024-10-23","o":38.99,"h":39.18,"l":38.12,"c":38.2,"v":2222000},{"d":"2024-10-24","o":38.35,"h":38.5,"l":37.89,"c":37.97,"v":4273700},{"d":"2024-10-25","o":38.1,"h":38.21,"l":37.54,"c":37.6,"v":1490000},{"d":"2024-10-28","o":37.85,"h":38.52,"l":37.81,"c":38.21,"v":2450000},{"d":"2024-10-29","o":37.98,"h":38.48,"l":37.8,"c":38.21,"v":1487100},{"d":"2024-10-30","o":38.19,"h":38.48,"l":38.13,"c":38.29,"v":1124600},{"d":"2024-10-31","o":38.18,"h":38.57,"l":37.7,"c":37.83,"v":1391000},{"d":"2024-11-01","o":37.95,"h":38.47,"l":37.9,"c":38.21,"v":1228500},{"d":"2024-11-04","o":38.15,"h":38.37,"l":37.96,"c":38.14,"v":1074400},{"d":"2024-11-05","o":38.03,"h":38.49,"l":38,"c":38.34,"v":1496700},{"d":"2024-11-06","o":39.91,"h":39.91,"l":38.71,"c":39.3,"v":1926100},{"d":"2024-11-07","o":39.35,"h":39.44,"l":38.88,"c":38.97,"v":1853300},{"d":"2024-11-08","o":38.79,"h":39.32,"l":38.22,"c":39.11,"v":3818700},{"d":"2024-11-11","o":42.04,"h":42.04,"l":38.46,"c":38.68,"v":4359100},{"d":"2024-11-12","o":38.42,"h":38.88,"l":37.93,"c":38.02,"v":2690100},{"d":"2024-11-13","o":38.13,"h":39.12,"l":37.44,"c":39.09,"v":3481900},{"d":"2024-11-14","o":39.05,"h":39.33,"l":38.48,"c":38.68,"v":1416300},{"d":"2024-11-15","o":38.68,"h":38.76,"l":37.28,"c":37.36,"v":3015400},{"d":"2024-11-18","o":37.27,"h":37.69,"l":37.11,"c":37.25,"v":1868900},{"d":"2024-11-19","o":36.82,"h":37.8,"l":36.77,"c":37.69,"v":1745800},{"d":"2024-11-20","o":37.54,"h":38.97,"l":37.54,"c":38.95,"v":2225500},{"d":"2024-11-21","o":38.96,"h":40.45,"l":38.96,"c":40.42,"v":3332900},{"d":"2024-11-22","o":40.49,"h":41.04,"l":40.07,"c":40.86,"v":1838400},{"d":"2024-11-25","o":41.26,"h":41.9,"l":41.19,"c":41.86,"v":2815900},{"d":"2024-11-26","o":41.88,"h":42.41,"l":41.71,"c":42.22,"v":2760700},{"d":"2024-11-27","o":42.28,"h":42.49,"l":40.7,"c":40.77,"v":1550100},{"d":"2024-11-29","o":40.74,"h":41.05,"l":40.64,"c":40.69,"v":802000},{"d":"2024-12-02","o":40.4,"h":40.54,"l":40.07,"c":40.32,"v":1673800},{"d":"2024-12-03","o":40.4,"h":40.41,"l":39.81,"c":40.2,"v":2541200},{"d":"2024-12-04","o":40.2,"h":41.12,"l":40.13,"c":41.02,"v":1381900},{"d":"2024-12-05","o":41.1,"h":41.64,"l":40.95,"c":41.6,"v":1862000},{"d":"2024-12-06","o":41.9,"h":42.09,"l":41.46,"c":41.61,"v":1956900},{"d":"2024-12-09","o":41.44,"h":41.62,"l":39.87,"c":39.96,"v":2816700},{"d":"2024-12-10","o":40.1,"h":40.58,"l":39.96,"c":40.14,"v":2042500},{"d":"2024-12-11","o":40.13,"h":40.84,"l":39.94,"c":40.76,"v":2320700},{"d":"2024-12-12","o":40.81,"h":41.09,"l":40.14,"c":40.4,"v":1535900},{"d":"2024-12-13","o":40.32,"h":40.66,"l":39.81,"c":40.17,"v":1292600},{"d":"2024-12-16","o":40.24,"h":40.48,"l":39.63,"c":39.64,"v":1732100},{"d":"2024-12-17","o":39.34,"h":39.74,"l":38.69,"c":38.77,"v":1643700},{"d":"2024-12-18","o":38.95,"h":39.1,"l":37.3,"c":37.35,"v":2024100},{"d":"2024-12-19","o":37.81,"h":38.16,"l":37.41,"c":37.41,"v":1968100},{"d":"2024-12-20","o":37.36,"h":38.14,"l":37.36,"c":37.62,"v":3703300},{"d":"2024-12-23","o":37.41,"h":37.81,"l":37.17,"c":37.65,"v":1062700},{"d":"2024-12-24","o":37.64,"h":37.71,"l":37.42,"c":37.67,"v":599400},{"d":"2024-12-26","o":37.33,"h":37.68,"l":37.21,"c":37.65,"v":1605600},{"d":"2024-12-27","o":37.3,"h":37.84,"l":37.23,"c":37.43,"v":1232500},{"d":"2024-12-30","o":37.04,"h":37.58,"l":36.92,"c":37.25,"v":1241900},{"d":"2024-12-31","o":37.37,"h":37.65,"l":37.29,"c":37.31,"v":1490700},{"d":"2025-01-02","o":37.53,"h":37.74,"l":36.79,"c":36.98,"v":1483900},{"d":"2025-01-03","o":37.05,"h":37.37,"l":36.82,"c":37.13,"v":1045900},{"d":"2025-01-06","o":37.15,"h":37.55,"l":36.63,"c":36.7,"v":1043300},{"d":"2025-01-07","o":36.73,"h":36.92,"l":36.03,"c":36.27,"v":2183500},{"d":"2025-01-08","o":36.25,"h":36.89,"l":36.03,"c":36.85,"v":1646600},{"d":"2025-01-10","o":36.37,"h":36.95,"l":36.31,"c":36.94,"v":2082500},{"d":"2025-01-13","o":36.73,"h":37.82,"l":36.67,"c":37.77,"v":2466400},{"d":"2025-01-14","o":38.07,"h":38.36,"l":37.65,"c":38.22,"v":1600200},{"d":"2025-01-15","o":39,"h":39.48,"l":38.85,"c":39.27,"v":3162600},{"d":"2025-01-16","o":39.28,"h":39.54,"l":39.07,"c":39.31,"v":1863100},{"d":"2025-01-17","o":39.58,"h":40,"l":39.14,"c":39.16,"v":2359000},{"d":"2025-01-21","o":39.46,"h":39.6,"l":37.86,"c":38.59,"v":2724600},{"d":"2025-01-22","o":38.15,"h":38.3,"l":37.65,"c":38,"v":1937100},{"d":"2025-01-23","o":38.2,"h":38.5,"l":37.64,"c":38.41,"v":1384000},{"d":"2025-01-24","o":38.3,"h":39.1,"l":38.2,"c":39,"v":1157400},{"d":"2025-01-27","o":38.79,"h":39.42,"l":38.79,"c":39.38,"v":1087700},{"d":"2025-01-28","o":39.25,"h":39.64,"l":39.03,"c":39.38,"v":1578200},{"d":"2025-01-29","o":39.48,"h":39.76,"l":38.98,"c":39.32,"v":1323800},{"d":"2025-01-30","o":39.54,"h":39.89,"l":39.38,"c":39.63,"v":919900},{"d":"2025-01-31","o":39.56,"h":39.84,"l":38.8,"c":38.91,"v":1679700},{"d":"2025-02-03","o":38.19,"h":38.91,"l":38.05,"c":38.45,"v":3118100},{"d":"2025-02-04","o":38.5,"h":38.5,"l":35.88,"c":37.66,"v":5381800},{"d":"2025-02-05","o":37.57,"h":38.37,"l":37.06,"c":37.87,"v":2868100},{"d":"2025-02-06","o":37.99,"h":38.36,"l":37.7,"c":38.02,"v":2259800},{"d":"2025-02-07","o":38.17,"h":38.72,"l":37.91,"c":38.09,"v":2691900},{"d":"2025-02-10","o":38.1,"h":38.17,"l":37.31,"c":37.56,"v":2599600},{"d":"2025-02-11","o":37.28,"h":37.6,"l":37.16,"c":37.46,"v":1949300},{"d":"2025-02-12","o":37.15,"h":37.94,"l":37.08,"c":37.88,"v":2297700},{"d":"2025-02-13","o":38.11,"h":38.73,"l":37.87,"c":38.68,"v":1562600},{"d":"2025-02-14","o":38.91,"h":38.91,"l":37.75,"c":37.75,"v":1122000},{"d":"2025-02-18","o":37.69,"h":37.69,"l":36.52,"c":37.2,"v":3023800},{"d":"2025-02-19","o":37,"h":37.13,"l":36.51,"c":36.79,"v":2369100},{"d":"2025-02-20","o":36.52,"h":37.01,"l":36.11,"c":36.86,"v":1855900},{"d":"2025-02-21","o":36.96,"h":36.96,"l":35.87,"c":35.93,"v":2755500},{"d":"2025-02-24","o":36.33,"h":37.47,"l":36.16,"c":37.17,"v":2365000},{"d":"2025-02-25","o":37.28,"h":37.36,"l":36.37,"c":36.88,"v":3398000},{"d":"2025-02-26","o":37.02,"h":37.43,"l":36.63,"c":36.74,"v":1947900},{"d":"2025-02-27","o":36.87,"h":36.9,"l":36.11,"c":36.46,"v":1267700},{"d":"2025-02-28","o":36.46,"h":37.07,"l":36.3,"c":37.05,"v":1624500},{"d":"2025-03-03","o":37.13,"h":37.5,"l":35.98,"c":36.02,"v":1710100},{"d":"2025-03-04","o":35.67,"h":36.19,"l":34.92,"c":35.71,"v":2659600},{"d":"2025-03-05","o":35.72,"h":36.02,"l":35.06,"c":35.84,"v":1711600},{"d":"2025-03-06","o":35.44,"h":36.04,"l":35.16,"c":35.54,"v":1117400},{"d":"2025-03-07","o":35.43,"h":36.08,"l":35.03,"c":35.93,"v":1478600},{"d":"2025-03-10","o":35.59,"h":35.73,"l":34.79,"c":35.33,"v":1550400},{"d":"2025-03-11","o":35.27,"h":35.58,"l":34.47,"c":34.91,"v":2134200},{"d":"2025-03-12","o":35.01,"h":35.1,"l":33.58,"c":34.43,"v":2336700},{"d":"2025-03-13","o":34.31,"h":34.61,"l":33.81,"c":34.43,"v":1657400},{"d":"2025-03-14","o":34.9,"h":35.55,"l":34.69,"c":35.53,"v":1783500},{"d":"2025-03-17","o":35.54,"h":36.29,"l":35.49,"c":35.97,"v":1814700},{"d":"2025-03-18","o":35.83,"h":35.84,"l":34.83,"c":34.89,"v":1287200},{"d":"2025-03-19","o":34.97,"h":35.92,"l":34.91,"c":35.68,"v":1475800},{"d":"2025-03-20","o":34.37,"h":34.79,"l":33.76,"c":34.13,"v":3753700},{"d":"2025-03-21","o":33.87,"h":34.58,"l":33.52,"c":34.42,"v":3331400},{"d":"2025-03-24","o":34.82,"h":34.84,"l":33.74,"c":34.16,"v":4566400},{"d":"2025-03-25","o":34.31,"h":34.75,"l":34,"c":34.13,"v":2069200},{"d":"2025-03-26","o":34.38,"h":34.6,"l":33.97,"c":34.28,"v":1912500},{"d":"2025-03-27","o":34.28,"h":34.65,"l":34.05,"c":34.36,"v":1956900},{"d":"2025-03-28","o":34.22,"h":34.48,"l":33.91,"c":34.2,"v":1344000},{"d":"2025-03-31","o":33.85,"h":34.71,"l":33.74,"c":34.52,"v":2240100},{"d":"2025-04-01","o":34.56,"h":35.08,"l":34.19,"c":35.03,"v":1690400},{"d":"2025-04-02","o":34.81,"h":35.16,"l":34.56,"c":35.15,"v":2222100},{"d":"2025-04-03","o":33.78,"h":34.53,"l":33.78,"c":34.01,"v":1783000},{"d":"2025-04-04","o":33.02,"h":33.03,"l":31.26,"c":31.36,"v":3606000},{"d":"2025-04-07","o":30.29,"h":32.12,"l":29.94,"c":30.57,"v":3837500},{"d":"2025-04-08","o":31.35,"h":31.76,"l":30.07,"c":30.39,"v":3811500},{"d":"2025-04-09","o":30.16,"h":34.08,"l":29.92,"c":33.97,"v":3802200},{"d":"2025-04-10","o":33.26,"h":33.42,"l":31.79,"c":32.81,"v":2638900},{"d":"2025-04-11","o":32.68,"h":33.27,"l":32,"c":33.13,"v":1520900},{"d":"2025-04-14","o":33.68,"h":33.79,"l":32.32,"c":32.68,"v":2270300},{"d":"2025-04-15","o":32.9,"h":33.31,"l":32.58,"c":32.63,"v":1708600},{"d":"2025-04-16","o":32.55,"h":32.58,"l":31.66,"c":31.98,"v":1585200},{"d":"2025-04-17","o":32.03,"h":32.46,"l":32,"c":32.17,"v":958300},{"d":"2025-04-21","o":32.04,"h":32.28,"l":31.18,"c":31.45,"v":1474100},{"d":"2025-04-22","o":31.85,"h":32.31,"l":31.58,"c":32.28,"v":1794400},{"d":"2025-04-23","o":33.19,"h":33.67,"l":32.65,"c":32.97,"v":2355800},{"d":"2025-04-24","o":32.94,"h":33.22,"l":32.63,"c":33,"v":1594400},{"d":"2025-04-25","o":32.88,"h":33.24,"l":32.6,"c":32.93,"v":795100},{"d":"2025-04-28","o":33.03,"h":33.58,"l":32.7,"c":33.02,"v":2169200},{"d":"2025-04-29","o":32.82,"h":33.17,"l":32.74,"c":33.05,"v":2640900},{"d":"2025-04-30","o":32.68,"h":33.95,"l":32.5,"c":33.43,"v":1924700},{"d":"2025-05-01","o":33.5,"h":33.83,"l":33.06,"c":33.09,"v":1160700},{"d":"2025-05-02","o":33.52,"h":33.79,"l":33.1,"c":33.63,"v":2915800},{"d":"2025-05-05","o":33.56,"h":34.39,"l":33.5,"c":34.2,"v":3873400},{"d":"2025-05-06","o":33.71,"h":37.82,"l":33.71,"c":37.64,"v":6167800},{"d":"2025-05-07","o":37.81,"h":38.75,"l":37.66,"c":38.24,"v":3045000},{"d":"2025-05-08","o":38.79,"h":38.85,"l":38.33,"c":38.4,"v":2485400},{"d":"2025-05-09","o":38.48,"h":38.67,"l":37.88,"c":38.36,"v":2137800},{"d":"2025-05-12","o":39.24,"h":39.53,"l":38.71,"c":38.84,"v":2193700},{"d":"2025-05-13","o":39.2,"h":39.62,"l":38.78,"c":39.32,"v":1584500},{"d":"2025-05-14","o":39.2,"h":39.24,"l":38.76,"c":38.99,"v":1286000},{"d":"2025-05-15","o":39.01,"h":39.08,"l":38.27,"c":38.33,"v":1460400},{"d":"2025-05-16","o":38.64,"h":39.27,"l":38.21,"c":39.25,"v":1922800},{"d":"2025-05-19","o":38.94,"h":39.82,"l":38.94,"c":39.8,"v":1489300},{"d":"2025-05-20","o":39.63,"h":39.87,"l":39.44,"c":39.78,"v":1323400},{"d":"2025-05-21","o":39.39,"h":39.61,"l":38.93,"c":38.94,"v":1908100},{"d":"2025-05-22","o":38.95,"h":39.14,"l":38.53,"c":38.88,"v":1281600},{"d":"2025-05-23","o":38.49,"h":39.27,"l":38.32,"c":39.12,"v":1287200},{"d":"2025-05-27","o":39.65,"h":39.71,"l":38.99,"c":39.66,"v":1879400},{"d":"2025-05-28","o":39.98,"h":40.42,"l":39.67,"c":40.1,"v":1906300},{"d":"2025-05-29","o":40.11,"h":40.58,"l":39.85,"c":40.17,"v":1575200},{"d":"2025-05-30","o":40.13,"h":40.68,"l":39.84,"c":40.5,"v":1612600},{"d":"2025-06-02","o":40.25,"h":40.53,"l":39.56,"c":40.16,"v":1262500},{"d":"2025-06-03","o":40.01,"h":40.6,"l":40.01,"c":40.43,"v":1254500},{"d":"2025-06-04","o":40.48,"h":40.88,"l":39.81,"c":40.3,"v":1398000},{"d":"2025-06-05","o":40.39,"h":40.45,"l":39.52,"c":39.74,"v":1509500},{"d":"2025-06-06","o":40.05,"h":40.27,"l":39.87,"c":40.13,"v":1343600},{"d":"2025-06-09","o":40.02,"h":40.13,"l":39.3,"c":39.52,"v":1784100},{"d":"2025-06-10","o":39.41,"h":40.18,"l":39.1,"c":39.57,"v":2318600},{"d":"2025-06-11","o":39.65,"h":40.24,"l":39.52,"c":40.17,"v":1537900},{"d":"2025-06-12","o":39.93,"h":40.47,"l":39.83,"c":40.32,"v":1500500},{"d":"2025-06-13","o":40.05,"h":40.54,"l":39.9,"c":40.08,"v":1328300},{"d":"2025-06-16","o":40.4,"h":40.59,"l":40.17,"c":40.33,"v":1007600},{"d":"2025-06-17","o":40.07,"h":40.2,"l":39.3,"c":39.44,"v":1978100},{"d":"2025-06-18","o":39.32,"h":40.44,"l":39.32,"c":40.12,"v":1802000},{"d":"2025-06-20","o":40.29,"h":40.42,"l":39.89,"c":40.09,"v":2283200},{"d":"2025-06-23","o":39.96,"h":40.62,"l":39.72,"c":40.42,"v":1342000},{"d":"2025-06-24","o":40.6,"h":40.95,"l":40.42,"c":40.86,"v":1175100},{"d":"2025-06-25","o":41.04,"h":41.31,"l":40.84,"c":41.14,"v":1642600},{"d":"2025-06-26","o":41.38,"h":41.94,"l":41.25,"c":41.9,"v":2408500},{"d":"2025-06-27","o":41.88,"h":42.14,"l":41.48,"c":42.1,"v":2300900},{"d":"2025-06-30","o":42.15,"h":42.19,"l":41.59,"c":41.87,"v":1826700},{"d":"2025-07-01","o":41.87,"h":42.8,"l":41.87,"c":42.41,"v":2472600},{"d":"2025-07-02","o":42.41,"h":43.2,"l":42.04,"c":42.98,"v":2239800},{"d":"2025-07-03","o":42.83,"h":43,"l":42.48,"c":42.79,"v":1392000},{"d":"2025-07-07","o":42.76,"h":42.76,"l":41.78,"c":42.44,"v":2032500},{"d":"2025-07-08","o":42.35,"h":42.91,"l":42.3,"c":42.77,"v":1606000},{"d":"2025-07-09","o":42.98,"h":43.25,"l":42.61,"c":42.98,"v":1737900},{"d":"2025-07-10","o":43,"h":43.84,"l":42.8,"c":43.63,"v":1387400},{"d":"2025-07-11","o":43.45,"h":43.62,"l":43.24,"c":43.52,"v":1136800},{"d":"2025-07-14","o":43.42,"h":44.01,"l":43.3,"c":43.64,"v":1417500},{"d":"2025-07-15","o":43.67,"h":43.97,"l":42.91,"c":42.94,"v":1772700},{"d":"2025-07-16","o":42.82,"h":43.26,"l":42.43,"c":43.16,"v":1550500},{"d":"2025-07-17","o":42.88,"h":43.36,"l":42.7,"c":43.27,"v":1630300},{"d":"2025-07-18","o":43.31,"h":43.39,"l":42.95,"c":43.3,"v":1253200},{"d":"2025-07-21","o":43.4,"h":43.64,"l":42.95,"c":43.15,"v":1315700},{"d":"2025-07-22","o":43.28,"h":43.95,"l":43.16,"c":43.83,"v":1519900},{"d":"2025-07-23","o":44.02,"h":44.49,"l":44,"c":44.15,"v":1637700},{"d":"2025-07-24","o":43.69,"h":44.09,"l":43.32,"c":43.39,"v":1422200},{"d":"2025-07-25","o":43.51,"h":43.89,"l":43.32,"c":43.89,"v":1146200},{"d":"2025-07-28","o":43.8,"h":43.84,"l":43.27,"c":43.52,"v":1222900},{"d":"2025-07-29","o":43.6,"h":43.72,"l":43.06,"c":43.14,"v":1813400},{"d":"2025-07-30","o":43.34,"h":43.58,"l":43.06,"c":43.2,"v":1159200},{"d":"2025-07-31","o":42.99,"h":43.11,"l":42.49,"c":42.56,"v":1418800},{"d":"2025-08-01","o":42.33,"h":42.6,"l":41.33,"c":42.49,"v":2031500},{"d":"2025-08-04","o":42.43,"h":43.24,"l":42.18,"c":43.11,"v":2548500},{"d":"2025-08-05","o":39.73,"h":41.51,"l":39.29,"c":39.56,"v":6414100},{"d":"2025-08-06","o":40.39,"h":40.89,"l":39.31,"c":39.37,"v":3135500},{"d":"2025-08-07","o":39.6,"h":39.64,"l":38.72,"c":39.12,"v":2322300},{"d":"2025-08-08","o":39.93,"h":40.17,"l":39.28,"c":39.62,"v":3825400},{"d":"2025-08-11","o":39.48,"h":39.87,"l":38.66,"c":39.11,"v":3161900},{"d":"2025-08-12","o":39.3,"h":39.74,"l":39.27,"c":39.5,"v":2480000},{"d":"2025-08-13","o":39.6,"h":40.94,"l":39.6,"c":40.74,"v":3683500},{"d":"2025-08-14","o":40.51,"h":40.62,"l":39.52,"c":39.66,"v":2043000},{"d":"2025-08-15","o":39.61,"h":39.88,"l":39.31,"c":39.63,"v":1428000},{"d":"2025-08-18","o":39.58,"h":39.82,"l":39.25,"c":39.34,"v":2518300},{"d":"2025-08-19","o":39.39,"h":39.97,"l":39.28,"c":39.48,"v":2273100},{"d":"2025-08-20","o":39.75,"h":40.24,"l":39.57,"c":40.06,"v":4819500},{"d":"2025-08-21","o":39.88,"h":40.02,"l":39.32,"c":39.42,"v":2024400},{"d":"2025-08-22","o":39.69,"h":40.18,"l":39.4,"c":40.05,"v":1355800},{"d":"2025-08-25","o":39.99,"h":40.08,"l":39.43,"c":39.47,"v":1332400},{"d":"2025-08-26","o":39.46,"h":39.79,"l":39.35,"c":39.43,"v":1138300},{"d":"2025-08-27","o":39.27,"h":39.84,"l":39.08,"c":39.51,"v":1411700},{"d":"2025-08-28","o":39.52,"h":39.62,"l":38.83,"c":39.25,"v":1263000},{"d":"2025-08-29","o":39.2,"h":39.51,"l":38.93,"c":39.11,"v":956100},{"d":"2025-09-02","o":38.77,"h":38.82,"l":38.29,"c":38.77,"v":1631300},{"d":"2025-09-03","o":38.71,"h":39.21,"l":38.58,"c":38.95,"v":1659800},{"d":"2025-09-04","o":38.93,"h":39.26,"l":38.78,"c":39.14,"v":1309200},{"d":"2025-09-05","o":39.07,"h":39.61,"l":38.56,"c":38.81,"v":1621000},{"d":"2025-09-08","o":38.78,"h":39,"l":38.18,"c":38.32,"v":2735000},{"d":"2025-09-09","o":38.63,"h":38.63,"l":37.96,"c":38.45,"v":1863100},{"d":"2025-09-10","o":38.26,"h":38.62,"l":37.76,"c":38.16,"v":2384900},{"d":"2025-09-11","o":38.29,"h":38.87,"l":38.09,"c":38.87,"v":2577200},{"d":"2025-09-12","o":38.73,"h":38.97,"l":38.3,"c":38.47,"v":1673300},{"d":"2025-09-15","o":38.65,"h":38.9,"l":37.7,"c":37.81,"v":3013800},{"d":"2025-09-16","o":37.91,"h":38.1,"l":37.47,"c":37.56,"v":1505900},{"d":"2025-09-17","o":37.73,"h":38.01,"l":37.24,"c":37.46,"v":2865600},{"d":"2025-09-18","o":37.58,"h":37.87,"l":37.3,"c":37.74,"v":1788500},{"d":"2025-09-19","o":37.9,"h":38,"l":37.56,"c":37.61,"v":4363600},{"d":"2025-09-22","o":37.37,"h":37.84,"l":37.12,"c":37.78,"v":2266900},{"d":"2025-09-23","o":37.78,"h":38.12,"l":37.39,"c":37.97,"v":2337500},{"d":"2025-09-24","o":37.97,"h":38.33,"l":37.25,"c":37.6,"v":2150700},{"d":"2025-09-25","o":37.53,"h":37.76,"l":37.14,"c":37.66,"v":2382600},{"d":"2025-09-26","o":37.76,"h":38.56,"l":37.7,"c":38.42,"v":2020600},{"d":"2025-09-29","o":38.64,"h":38.67,"l":38,"c":38.43,"v":2305000},{"d":"2025-09-30","o":38.25,"h":38.57,"l":38.18,"c":38.4,"v":2530900},{"d":"2025-10-01","o":38.06,"h":38.45,"l":37.72,"c":38.33,"v":1749200},{"d":"2025-10-02","o":38.3,"h":38.67,"l":37.99,"c":38.51,"v":1303400},{"d":"2025-10-03","o":38.55,"h":39.35,"l":38.55,"c":39,"v":2485700},{"d":"2025-10-06","o":38.86,"h":39.23,"l":38.42,"c":39,"v":1494400},{"d":"2025-10-07","o":39.01,"h":39.16,"l":38.32,"c":38.38,"v":1436200},{"d":"2025-10-08","o":38.54,"h":38.76,"l":38.26,"c":38.64,"v":1529500},{"d":"2025-10-09","o":38.94,"h":41.19,"l":38.91,"c":39.88,"v":3767500},{"d":"2025-10-10","o":39.58,"h":40.35,"l":39.06,"c":39.33,"v":3184000},{"d":"2025-10-13","o":39.52,"h":40.34,"l":39.34,"c":39.79,"v":2942200},{"d":"2025-10-14","o":39.58,"h":39.9,"l":39.35,"c":39.88,"v":1676500},{"d":"2025-10-15","o":39.88,"h":40.3,"l":39.61,"c":39.79,"v":1538800},{"d":"2025-10-16","o":39.73,"h":39.81,"l":38.37,"c":38.49,"v":2697400},{"d":"2025-10-17","o":38.45,"h":39.09,"l":38.15,"c":38.73,"v":3621700},{"d":"2025-10-20","o":38.86,"h":39.07,"l":38.61,"c":38.76,"v":3581600},{"d":"2025-10-21","o":38.75,"h":40.19,"l":38.62,"c":39.96,"v":1858100},{"d":"2025-10-22","o":40,"h":40.19,"l":39.56,"c":39.61,"v":1881800},{"d":"2025-10-23","o":39.58,"h":40.1,"l":39.5,"c":39.89,"v":1688700},{"d":"2025-10-24","o":40.14,"h":40.16,"l":39.72,"c":39.99,"v":1338000},{"d":"2025-10-27","o":40.07,"h":40.26,"l":39.85,"c":40.11,"v":1221200},{"d":"2025-10-28","o":39.94,"h":40.01,"l":38.97,"c":39.25,"v":3256700},{"d":"2025-10-29","o":38.96,"h":39.51,"l":38.84,"c":39.1,"v":2279500},{"d":"2025-10-30","o":38.69,"h":39.3,"l":38.6,"c":38.78,"v":2228700},{"d":"2025-10-31","o":38.64,"h":38.71,"l":37.72,"c":37.88,"v":3056400},{"d":"2025-11-03","o":37.79,"h":38.03,"l":37.42,"c":37.59,"v":2656700},{"d":"2025-11-04","o":37.48,"h":37.83,"l":37.29,"c":37.69,"v":1384900},{"d":"2025-11-05","o":37.63,"h":37.87,"l":37.33,"c":37.68,"v":2168600},{"d":"2025-11-06","o":37.75,"h":38.05,"l":37.34,"c":37.38,"v":1756500},{"d":"2025-11-07","o":37.39,"h":37.84,"l":37.39,"c":37.8,"v":2031600},{"d":"2025-11-10","o":37.86,"h":37.94,"l":37.33,"c":37.6,"v":2009800},{"d":"2025-11-11","o":37.64,"h":38.3,"l":37.43,"c":38.05,"v":2184700},{"d":"2025-11-12","o":38.11,"h":38.67,"l":37.89,"c":38.49,"v":3246600},{"d":"2025-11-13","o":38.44,"h":38.96,"l":38.32,"c":38.53,"v":3119400},{"d":"2025-11-14","o":38.46,"h":38.68,"l":38.01,"c":38.03,"v":2847800},{"d":"2025-11-17","o":35.83,"h":37.48,"l":35.07,"c":36.04,"v":9307300},{"d":"2025-11-18","o":36.03,"h":36.88,"l":35.66,"c":36.68,"v":5284600},{"d":"2025-11-19","o":36.73,"h":37.32,"l":36.54,"c":36.73,"v":4013400},{"d":"2025-11-20","o":37,"h":37.63,"l":36.61,"c":36.98,"v":3810700},{"d":"2025-11-21","o":36.94,"h":38.05,"l":36.89,"c":37.83,"v":3018000},{"d":"2025-11-24","o":37.77,"h":38.04,"l":37.08,"c":37.68,"v":3220400},{"d":"2025-11-25","o":37.82,"h":38.39,"l":37.62,"c":37.96,"v":3445500},{"d":"2025-11-26","o":37.98,"h":38.22,"l":37.3,"c":37.3,"v":4530700},{"d":"2025-11-28","o":37.3,"h":37.31,"l":36.83,"c":37.17,"v":1580600},{"d":"2025-12-01","o":36.8,"h":37.51,"l":36.34,"c":37.08,"v":3150500},{"d":"2025-12-02","o":37.12,"h":37.14,"l":36.74,"c":37.05,"v":2168700},{"d":"2025-12-03","o":37.1,"h":37.65,"l":37.1,"c":37.6,"v":2262800},{"d":"2025-12-04","o":37.64,"h":37.83,"l":37.23,"c":37.58,"v":1639400},{"d":"2025-12-05","o":37.48,"h":38.02,"l":37.39,"c":37.95,"v":1784400},{"d":"2025-12-08","o":37.88,"h":37.98,"l":36.86,"c":36.92,"v":1686500},{"d":"2025-12-09","o":37.07,"h":37.6,"l":37.07,"c":37.18,"v":1784400},{"d":"2025-12-10","o":37.15,"h":37.38,"l":36.63,"c":37.3,"v":2337600},{"d":"2025-12-11","o":37.36,"h":37.94,"l":37.25,"c":37.61,"v":1864800},{"d":"2025-12-12","o":37.7,"h":37.92,"l":37.3,"c":37.42,"v":1497600},{"d":"2025-12-15","o":37.51,"h":37.96,"l":37.38,"c":37.62,"v":1906500},{"d":"2025-12-16","o":37.65,"h":37.83,"l":37.37,"c":37.65,"v":1966200},{"d":"2025-12-17","o":37.67,"h":38.31,"l":37.38,"c":37.75,"v":1846100},{"d":"2025-12-18","o":38,"h":38.14,"l":37.7,"c":37.99,"v":2680500},{"d":"2025-12-19","o":38.02,"h":38.24,"l":37.69,"c":37.97,"v":2653800},{"d":"2025-12-22","o":37.79,"h":38.68,"l":37.79,"c":38.37,"v":2211100},{"d":"2025-12-23","o":38.32,"h":38.47,"l":37.83,"c":38.02,"v":1550300},{"d":"2025-12-24","o":37.93,"h":38.07,"l":37.62,"c":37.74,"v":674500},{"d":"2025-12-26","o":37.74,"h":37.79,"l":37.23,"c":37.42,"v":1119800},{"d":"2025-12-29","o":37.44,"h":37.58,"l":37.23,"c":37.36,"v":1214800},{"d":"2025-12-30","o":37.22,"h":37.38,"l":37.03,"c":37.27,"v":1297700},{"d":"2025-12-31","o":37.21,"h":37.35,"l":36.85,"c":36.86,"v":1259700},{"d":"2026-01-02","o":36.86,"h":36.91,"l":36.04,"c":36.58,"v":2410600},{"d":"2026-01-05","o":36.36,"h":38.36,"l":36.36,"c":37.96,"v":2712200},{"d":"2026-01-06","o":38.05,"h":38.83,"l":37.96,"c":38.59,"v":2075600},{"d":"2026-01-07","o":38.52,"h":38.77,"l":37.83,"c":38.38,"v":2281700},{"d":"2026-01-08","o":38.16,"h":39.29,"l":37.87,"c":38.81,"v":1909500},{"d":"2026-01-09","o":38.77,"h":39.04,"l":38.37,"c":38.93,"v":1783900},{"d":"2026-01-12","o":38.69,"h":38.95,"l":38.25,"c":38.77,"v":2291800},{"d":"2026-01-13","o":38.61,"h":38.77,"l":37.88,"c":38.36,"v":2744400},{"d":"2026-01-14","o":38.38,"h":38.75,"l":38.28,"c":38.57,"v":3242700},{"d":"2026-01-15","o":38.71,"h":39.16,"l":38.61,"c":39.01,"v":3221100},{"d":"2026-01-16","o":38.84,"h":39.72,"l":38.58,"c":39.62,"v":2176600},{"d":"2026-01-20","o":39.27,"h":39.51,"l":38.6,"c":38.64,"v":2326600},{"d":"2026-01-21","o":38.96,"h":39.59,"l":38.83,"c":39.45,"v":3712500},{"d":"2026-01-22","o":39.58,"h":39.95,"l":39.21,"c":39.33,"v":2167400},{"d":"2026-01-23","o":39.29,"h":39.49,"l":38.83,"c":39.08,"v":1760000},{"d":"2026-01-26","o":38.99,"h":39.16,"l":38.46,"c":38.79,"v":2693300},{"d":"2026-01-27","o":38.58,"h":38.99,"l":38.17,"c":38.76,"v":1917700},{"d":"2026-01-28","o":38.73,"h":39.16,"l":38.45,"c":38.5,"v":2468100},{"d":"2026-01-29","o":38.78,"h":38.83,"l":38.2,"c":38.49,"v":3518800},{"d":"2026-01-30","o":38.49,"h":38.93,"l":38.3,"c":38.49,"v":3939100},{"d":"2026-02-02","o":38.51,"h":38.77,"l":38.2,"c":38.34,"v":3740900},{"d":"2026-02-03","o":38.33,"h":38.59,"l":37.9,"c":38.06,"v":2481500},{"d":"2026-02-04","o":38.25,"h":38.8,"l":37.91,"c":38.77,"v":5257100},{"d":"2026-02-05","o":38.86,"h":39.21,"l":38.4,"c":38.67,"v":5165200},{"d":"2026-02-06","o":38.71,"h":39.17,"l":38.28,"c":38.73,"v":9212100},{"d":"2026-02-09","o":38.61,"h":38.88,"l":38.25,"c":38.8,"v":8892000},{"d":"2026-02-10","o":38.31,"h":41.21,"l":38.25,"c":40.96,"v":9213200},{"d":"2026-02-11","o":41.3,"h":42.94,"l":40.84,"c":42.19,"v":6656200},{"d":"2026-02-12","o":42.4,"h":42.85,"l":38.42,"c":39.16,"v":7335100},{"d":"2026-02-13","o":39.31,"h":39.39,"l":38.15,"c":38.98,"v":4104600},{"d":"2026-02-17","o":39.56,"h":39.91,"l":39.03,"c":39.27,"v":2516500},{"d":"2026-02-18","o":38.97,"h":40.38,"l":38.97,"c":40.16,"v":2628300},{"d":"2026-02-19","o":40.28,"h":40.55,"l":39.87,"c":40.53,"v":2200600},{"d":"2026-02-20","o":40.5,"h":41.04,"l":40.21,"c":40.92,"v":1757900},{"d":"2026-02-23","o":40.5,"h":40.82,"l":40.04,"c":40.57,"v":2593400},{"d":"2026-02-24","o":40.57,"h":41.02,"l":40.01,"c":40.99,"v":1899400},{"d":"2026-02-25","o":41.25,"h":41.53,"l":40.59,"c":40.99,"v":2155400},{"d":"2026-02-26","o":41.22,"h":41.9,"l":41.09,"c":41.84,"v":1547600},{"d":"2026-02-27","o":41.39,"h":42.1,"l":41.26,"c":41.85,"v":1861700},{"d":"2026-03-02","o":41.37,"h":41.66,"l":40.68,"c":41.26,"v":1866300},{"d":"2026-03-03","o":40.5,"h":41.29,"l":39.84,"c":40.86,"v":1866600},{"d":"2026-03-04","o":41,"h":41.32,"l":40.8,"c":41.08,"v":1265800},{"d":"2026-03-05","o":41,"h":41.98,"l":40.83,"c":41.04,"v":2248100},{"d":"2026-03-06","o":40.76,"h":40.84,"l":39.42,"c":40.25,"v":2616200},{"d":"2026-03-09","o":40.15,"h":40.55,"l":38.73,"c":40.32,"v":3606400},{"d":"2026-03-10","o":40.02,"h":40.24,"l":39.51,"c":39.99,"v":1914400},{"d":"2026-03-11","o":39.74,"h":40.15,"l":39.26,"c":39.76,"v":2320400},{"d":"2026-03-12","o":39.47,"h":40.26,"l":39.31,"c":39.99,"v":3238500},{"d":"2026-03-13","o":40.3,"h":40.69,"l":39.95,"c":40,"v":3442900},{"d":"2026-03-16","o":39.51,"h":41.11,"l":39.51,"c":40.45,"v":2731200},{"d":"2026-03-17","o":41,"h":41.26,"l":40.85,"c":40.87,"v":1787100},{"d":"2026-03-18","o":40.73,"h":41.09,"l":39.82,"c":39.85,"v":2524200},{"d":"2026-03-19","o":39.57,"h":39.92,"l":38.78,"c":39.16,"v":2370000},{"d":"2026-03-20","o":39.15,"h":39.58,"l":38.68,"c":38.88,"v":4000900},{"d":"2026-03-23","o":39.94,"h":41.18,"l":39.55,"c":40.29,"v":1980600},{"d":"2026-03-24","o":40.04,"h":40.53,"l":39.86,"c":40.23,"v":1574400},{"d":"2026-03-25","o":41.13,"h":41.64,"l":40.72,"c":41.47,"v":2404300},{"d":"2026-03-26","o":41.27,"h":41.79,"l":40.44,"c":40.55,"v":2500900},{"d":"2026-03-27","o":40.29,"h":40.5,"l":39.69,"c":39.84,"v":2135600},{"d":"2026-03-30","o":40.16,"h":40.55,"l":39.86,"c":40.26,"v":1445900},{"d":"2026-03-31","o":40.78,"h":41.31,"l":39.86,"c":40.54,"v":1269868},{"d":"2026-04-01","o":40.82,"h":42.03,"l":40.77,"c":41.88,"v":2465167},{"d":"2026-04-02","o":41.57,"h":42.7,"l":41.39,"c":42.55,"v":2149612},{"d":"2026-04-06","o":42.02,"h":42.73,"l":41.95,"c":42.5,"v":1112745},{"d":"2026-04-07","o":42.33,"h":42.6,"l":41.81,"c":42,"v":2530333},{"d":"2026-04-08","o":43.1,"h":44.16,"l":43.1,"c":43.31,"v":1599322},{"d":"2026-04-09","o":43.31,"h":43.96,"l":43.02,"c":43.45,"v":1334037},{"d":"2026-04-10","o":43.4,"h":43.88,"l":42.8,"c":42.86,"v":1991523},{"d":"2026-04-13","o":42.56,"h":43.39,"l":42.35,"c":43.37,"v":1223307},{"d":"2026-04-14","o":43.39,"h":44.4,"l":43.21,"c":44.2,"v":2769552},{"d":"2026-04-15","o":44.07,"h":44.33,"l":43.72,"c":43.81,"v":1370686},{"d":"2026-04-16","o":43.83,"h":44.47,"l":43.53,"c":44.31,"v":2191528},{"d":"2026-04-17","o":44.63,"h":45.41,"l":44.6,"c":45.25,"v":1829761},{"d":"2026-04-20","o":45.19,"h":45.69,"l":44.87,"c":45.6,"v":1771995},{"d":"2026-04-21","o":45.6,"h":46.07,"l":45.07,"c":45.27,"v":3207235},{"d":"2026-04-22","o":45.54,"h":46.17,"l":44.78,"c":45.25,"v":2338711},{"d":"2026-04-23","o":45.7,"h":46.88,"l":45.71,"c":46.17,"v":4398244},{"d":"2026-04-24","o":46.19,"h":46.59,"l":45.85,"c":46.28,"v":1567717},{"d":"2026-04-27","o":46.12,"h":46.5,"l":45.28,"c":45.6,"v":1621269},{"d":"2026-04-28","o":45.75,"h":46.17,"l":45.24,"c":45.43,"v":1625803},{"d":"2026-04-29","o":45.41,"h":45.63,"l":44.72,"c":44.97,"v":2061317},{"d":"2026-04-30","o":45.36,"h":45.81,"l":45.17,"c":45.69,"v":1475535},{"d":"2026-05-01","o":45.86,"h":45.9,"l":44.88,"c":44.95,"v":2262324},{"d":"2026-05-04","o":45.04,"h":45.52,"l":44.4,"c":44.78,"v":3129346},{"d":"2026-05-05","o":44.78,"h":45.54,"l":44.61,"c":45.26,"v":1931990},{"d":"2026-05-06","o":45.87,"h":46.26,"l":45.69,"c":45.78,"v":2899309},{"d":"2026-05-07","o":45.75,"h":45.74,"l":44.92,"c":45.06,"v":2173563},{"d":"2026-05-08","o":45.32,"h":45.71,"l":44.99,"c":45.08,"v":1550307},{"d":"2026-05-11","o":44.85,"h":44.95,"l":44.14,"c":44.56,"v":4906036},{"d":"2026-05-12","o":50.92,"h":51.17,"l":47.73,"c":48.41,"v":7816098},{"d":"2026-05-13","o":48.38,"h":50.88,"l":48.66,"c":50.75,"v":4832592},{"d":"2026-05-14","o":50.87,"h":53.27,"l":50.34,"c":52.7,"v":6066425},{"d":"2026-05-15","o":52.57,"h":53.56,"l":52.16,"c":53.08,"v":4424045},{"d":"2026-05-18","o":53.04,"h":53.54,"l":52.83,"c":52.94,"v":1878000},{"d":"2026-05-19","o":52.77,"h":52.58,"l":51.49,"c":51.54,"v":2178689}]