[{"d":"2015-01-28","o":21.5,"h":21.97,"l":18.54,"c":18.83,"v":3507000},{"d":"2015-01-29","o":18.71,"h":20.18,"l":18.71,"c":20,"v":581200},{"d":"2015-01-30","o":19.76,"h":20,"l":19.06,"c":19.83,"v":146300},{"d":"2015-02-02","o":19.85,"h":19.85,"l":18.95,"c":19.08,"v":148700},{"d":"2015-02-03","o":19.04,"h":19.38,"l":18.64,"c":18.99,"v":69800},{"d":"2015-02-04","o":18.5,"h":18.99,"l":17,"c":18.31,"v":236600},{"d":"2015-02-05","o":18.8,"h":18.8,"l":17.71,"c":17.91,"v":82400},{"d":"2015-02-06","o":17.76,"h":18.37,"l":17.65,"c":18,"v":135700},{"d":"2015-02-09","o":17.81,"h":18.44,"l":17.61,"c":18.05,"v":80000},{"d":"2015-02-10","o":18.16,"h":18.49,"l":17.57,"c":18.27,"v":73400},{"d":"2015-02-11","o":18.08,"h":18.43,"l":18.04,"c":18.05,"v":11700},{"d":"2015-02-12","o":18.15,"h":18.41,"l":17.9,"c":18,"v":47100},{"d":"2015-02-13","o":17.99,"h":18.02,"l":17.91,"c":17.98,"v":33400},{"d":"2015-02-17","o":17.93,"h":18.1,"l":17.9,"c":17.96,"v":41200},{"d":"2015-02-18","o":17.95,"h":18,"l":17.86,"c":18,"v":58300},{"d":"2015-02-19","o":17.9,"h":19.39,"l":17.9,"c":19.3,"v":85800},{"d":"2015-02-20","o":19.61,"h":19.61,"l":19.11,"c":19.34,"v":34500},{"d":"2015-02-23","o":19.92,"h":20,"l":18.05,"c":18.2,"v":117400},{"d":"2015-02-24","o":18.21,"h":18.86,"l":18.2,"c":18.48,"v":71500},{"d":"2015-02-25","o":18.97,"h":18.97,"l":18.12,"c":18.36,"v":80600},{"d":"2015-02-26","o":18.55,"h":18.55,"l":18.12,"c":18.4,"v":20100},{"d":"2015-02-27","o":18.49,"h":18.5,"l":17.54,"c":17.73,"v":61500},{"d":"2015-03-02","o":18,"h":18.1,"l":17.66,"c":17.97,"v":42300},{"d":"2015-03-03","o":17.9,"h":18.05,"l":17.85,"c":18,"v":12000},{"d":"2015-03-04","o":17.97,"h":18.23,"l":17.85,"c":18,"v":19000},{"d":"2015-03-05","o":18.15,"h":18.15,"l":17.95,"c":17.98,"v":10300},{"d":"2015-03-06","o":18,"h":18.35,"l":17.9,"c":17.91,"v":46200},{"d":"2015-03-09","o":17.7,"h":18.22,"l":17.03,"c":17.85,"v":213600},{"d":"2015-03-10","o":17.52,"h":17.95,"l":17.41,"c":17.67,"v":52500},{"d":"2015-03-11","o":17.42,"h":18.35,"l":17.4,"c":17.7,"v":35600},{"d":"2015-03-12","o":18.05,"h":18.1,"l":17.73,"c":18.1,"v":37900},{"d":"2015-03-13","o":18.11,"h":18.35,"l":17.78,"c":17.8,"v":19200},{"d":"2015-03-16","o":17.23,"h":18.19,"l":17.16,"c":18.19,"v":11100},{"d":"2015-03-17","o":18.17,"h":18.19,"l":17.15,"c":17.86,"v":17400},{"d":"2015-03-18","o":17.87,"h":18.31,"l":17.87,"c":18.31,"v":20900},{"d":"2015-03-19","o":18.87,"h":18.87,"l":18.01,"c":18.17,"v":8500},{"d":"2015-03-20","o":18.18,"h":18.65,"l":17.55,"c":17.57,"v":5400},{"d":"2015-03-23","o":18.09,"h":18.45,"l":17.5,"c":18,"v":35600},{"d":"2015-03-24","o":17.85,"h":18.88,"l":17.69,"c":17.98,"v":164400},{"d":"2015-03-25","o":17.98,"h":18,"l":17.16,"c":17.78,"v":80500},{"d":"2015-03-26","o":17.8,"h":17.97,"l":17.38,"c":17.59,"v":83100},{"d":"2015-03-27","o":17.75,"h":17.94,"l":17.16,"c":17.79,"v":33600},{"d":"2015-03-30","o":17.8,"h":17.9,"l":17.17,"c":17.48,"v":26900},{"d":"2015-03-31","o":17.49,"h":17.81,"l":17.2,"c":17.35,"v":13900},{"d":"2015-04-01","o":17.64,"h":17.9,"l":17.22,"c":17.43,"v":24600},{"d":"2015-04-02","o":17.4,"h":17.8,"l":17.31,"c":17.39,"v":14100},{"d":"2015-04-06","o":17.61,"h":17.86,"l":17.4,"c":17.43,"v":3400},{"d":"2015-04-07","o":17.52,"h":17.93,"l":17.25,"c":17.58,"v":37000},{"d":"2015-04-08","o":17.74,"h":18.46,"l":17.69,"c":18.37,"v":14900},{"d":"2015-04-09","o":18.34,"h":18.34,"l":18,"c":18.05,"v":5900},{"d":"2015-04-10","o":18.13,"h":18.7,"l":18,"c":18.05,"v":8100},{"d":"2015-04-13","o":18.1,"h":18.34,"l":17.35,"c":17.49,"v":44300},{"d":"2015-04-14","o":17.56,"h":17.99,"l":17.36,"c":17.75,"v":43500},{"d":"2015-04-15","o":17.84,"h":17.84,"l":17.42,"c":17.64,"v":34200},{"d":"2015-04-16","o":17.62,"h":18.91,"l":17.44,"c":18.91,"v":34200},{"d":"2015-04-17","o":18.56,"h":19.92,"l":18.21,"c":19.54,"v":77700},{"d":"2015-04-20","o":19.73,"h":20,"l":19.17,"c":19.77,"v":15300},{"d":"2015-04-21","o":19.78,"h":20.44,"l":19.21,"c":20.44,"v":59400},{"d":"2015-04-22","o":20.44,"h":20.44,"l":19.65,"c":20.4,"v":33700},{"d":"2015-04-23","o":20.4,"h":20.86,"l":19.87,"c":20.86,"v":52300},{"d":"2015-04-24","o":20.62,"h":20.93,"l":19.98,"c":20,"v":66400},{"d":"2015-04-27","o":20.35,"h":20.65,"l":18.99,"c":19.7,"v":38100},{"d":"2015-04-28","o":19.43,"h":20,"l":17.31,"c":18.23,"v":130800},{"d":"2015-04-29","o":16.9,"h":17.86,"l":16.53,"c":17.25,"v":617500},{"d":"2015-04-30","o":17.25,"h":17.54,"l":16.52,"c":17.03,"v":255900},{"d":"2015-05-01","o":17.03,"h":17.76,"l":16.79,"c":17.55,"v":58500},{"d":"2015-05-04","o":17.49,"h":17.86,"l":16.5,"c":17.24,"v":42200},{"d":"2015-05-05","o":17.05,"h":17.11,"l":16.11,"c":16.13,"v":70900},{"d":"2015-05-06","o":16.18,"h":16.47,"l":15.8,"c":16.17,"v":22800},{"d":"2015-05-07","o":16.27,"h":16.96,"l":16,"c":16.14,"v":16900},{"d":"2015-05-08","o":16.18,"h":16.83,"l":16,"c":16.44,"v":27100},{"d":"2015-05-11","o":16.21,"h":16.83,"l":16.05,"c":16.52,"v":17000},{"d":"2015-05-12","o":16.47,"h":16.81,"l":16.11,"c":16.81,"v":10900},{"d":"2015-05-13","o":16.88,"h":16.98,"l":16.13,"c":16.81,"v":16000},{"d":"2015-05-14","o":16.56,"h":17.49,"l":16.56,"c":17.38,"v":17100},{"d":"2015-05-15","o":17.13,"h":17.54,"l":16.85,"c":17.28,"v":13400},{"d":"2015-05-18","o":17.47,"h":17.6,"l":17.28,"c":17.57,"v":40200},{"d":"2015-05-19","o":17.66,"h":18.2,"l":17.66,"c":17.75,"v":28300},{"d":"2015-05-20","o":17.91,"h":18.15,"l":17.8,"c":18.08,"v":37900},{"d":"2015-05-21","o":18.15,"h":18.2,"l":17.55,"c":17.91,"v":53400},{"d":"2015-05-22","o":17.81,"h":18.07,"l":17.25,"c":17.66,"v":41500},{"d":"2015-05-26","o":17.46,"h":17.76,"l":17.1,"c":17.31,"v":38800},{"d":"2015-05-27","o":17.55,"h":17.83,"l":15.53,"c":16.11,"v":137100},{"d":"2015-05-28","o":16,"h":16.39,"l":14.75,"c":16.16,"v":576200},{"d":"2015-05-29","o":16.18,"h":16.79,"l":16.17,"c":16.65,"v":30100},{"d":"2015-06-01","o":16.91,"h":16.91,"l":15.79,"c":16.09,"v":27800},{"d":"2015-06-02","o":16.11,"h":16.54,"l":15.08,"c":16.23,"v":84900},{"d":"2015-06-03","o":16.28,"h":16.82,"l":15.75,"c":16.75,"v":78000},{"d":"2015-06-04","o":16.19,"h":16.92,"l":16.15,"c":16.87,"v":60300},{"d":"2015-06-05","o":16.65,"h":17.27,"l":16.1,"c":16.72,"v":85200},{"d":"2015-06-08","o":16.5,"h":16.91,"l":16.18,"c":16.35,"v":87300},{"d":"2015-06-09","o":16.24,"h":16.89,"l":15.73,"c":16.11,"v":160600},{"d":"2015-06-10","o":16.3,"h":16.5,"l":15.77,"c":15.84,"v":61900},{"d":"2015-06-11","o":15.84,"h":16.09,"l":15.73,"c":16.09,"v":22300},{"d":"2015-06-12","o":16.13,"h":16.45,"l":15.89,"c":16.45,"v":23800},{"d":"2015-06-15","o":16.38,"h":18.08,"l":16.37,"c":17.52,"v":54300},{"d":"2015-06-16","o":17.44,"h":18.83,"l":17.34,"c":18,"v":79500},{"d":"2015-06-17","o":18.11,"h":18.3,"l":17.6,"c":17.83,"v":103800},{"d":"2015-06-18","o":17.5,"h":18.43,"l":17.46,"c":17.88,"v":69000},{"d":"2015-06-19","o":17.73,"h":17.91,"l":17.17,"c":17.6,"v":49000},{"d":"2015-06-22","o":17.75,"h":18.35,"l":17.48,"c":17.58,"v":56000},{"d":"2015-06-23","o":17.52,"h":17.76,"l":17.16,"c":17.45,"v":13100},{"d":"2015-06-24","o":17.43,"h":17.54,"l":16.82,"c":16.82,"v":57600},{"d":"2015-06-25","o":16.85,"h":17.46,"l":16.85,"c":16.92,"v":19900},{"d":"2015-06-26","o":16.88,"h":17.43,"l":16.88,"c":17.38,"v":18000},{"d":"2015-06-29","o":17,"h":17.55,"l":17,"c":17.23,"v":36900},{"d":"2015-06-30","o":17.29,"h":17.78,"l":17.21,"c":17.68,"v":37400},{"d":"2015-07-01","o":17.7,"h":18.35,"l":17.7,"c":18.24,"v":95900},{"d":"2015-07-02","o":18.25,"h":18.82,"l":18.01,"c":18.44,"v":111900},{"d":"2015-07-06","o":18.51,"h":18.75,"l":18.44,"c":18.61,"v":70700},{"d":"2015-07-07","o":18.7,"h":19.19,"l":18.7,"c":18.97,"v":29000},{"d":"2015-07-08","o":18.88,"h":19.2,"l":18.18,"c":18.96,"v":84900},{"d":"2015-07-09","o":19.07,"h":19.68,"l":19.07,"c":19.6,"v":84400},{"d":"2015-07-10","o":19.91,"h":20.01,"l":19.12,"c":19.38,"v":47800},{"d":"2015-07-13","o":19.46,"h":20.05,"l":19.17,"c":19.78,"v":91200},{"d":"2015-07-14","o":19.73,"h":21,"l":19.73,"c":20.81,"v":162900},{"d":"2015-07-15","o":20.93,"h":20.95,"l":20.36,"c":20.87,"v":135500},{"d":"2015-07-16","o":21.25,"h":22.05,"l":21.17,"c":21.46,"v":340500},{"d":"2015-07-17","o":21.7,"h":21.9,"l":21,"c":21.35,"v":104600},{"d":"2015-07-20","o":21.31,"h":21.51,"l":20.41,"c":21.43,"v":33800},{"d":"2015-07-21","o":21.41,"h":21.41,"l":20.46,"c":21,"v":46000},{"d":"2015-07-22","o":20.93,"h":21.49,"l":20.68,"c":21.22,"v":72900},{"d":"2015-07-23","o":21.28,"h":21.79,"l":21,"c":21.28,"v":293500},{"d":"2015-07-24","o":21.37,"h":21.75,"l":21,"c":21.14,"v":107700},{"d":"2015-07-27","o":21.19,"h":21.19,"l":19.45,"c":19.94,"v":265500},{"d":"2015-07-28","o":19.88,"h":20.99,"l":19.45,"c":20.27,"v":107200},{"d":"2015-07-29","o":20.29,"h":20.29,"l":18.98,"c":19.93,"v":57500},{"d":"2015-07-30","o":23.81,"h":23.81,"l":19.25,"c":20.87,"v":278500},{"d":"2015-07-31","o":21.38,"h":21.39,"l":19.75,"c":20.03,"v":88900},{"d":"2015-08-03","o":19.9,"h":20.11,"l":19.05,"c":19.58,"v":58200},{"d":"2015-08-04","o":19.48,"h":20.2,"l":19.37,"c":19.75,"v":96700},{"d":"2015-08-05","o":19.57,"h":19.95,"l":19.09,"c":19.18,"v":25000},{"d":"2015-08-06","o":19.05,"h":19.58,"l":18.25,"c":19.14,"v":52000},{"d":"2015-08-07","o":19.08,"h":19.88,"l":19.08,"c":19.34,"v":26700},{"d":"2015-08-10","o":19.41,"h":20.37,"l":19.34,"c":20.25,"v":42200},{"d":"2015-08-11","o":20.1,"h":21.15,"l":19.77,"c":20.61,"v":64600},{"d":"2015-08-12","o":20.41,"h":20.41,"l":19.47,"c":19.71,"v":68700},{"d":"2015-08-13","o":19.86,"h":20.47,"l":17.5,"c":17.59,"v":207700},{"d":"2015-08-14","o":17.16,"h":17.22,"l":16.04,"c":17.02,"v":112500},{"d":"2015-08-17","o":16.99,"h":17.38,"l":16.25,"c":16.96,"v":91900},{"d":"2015-08-18","o":17.34,"h":18.17,"l":16.42,"c":17.97,"v":60400},{"d":"2015-08-19","o":17.8,"h":18.3,"l":16.88,"c":17.97,"v":48900},{"d":"2015-08-20","o":17.6,"h":17.97,"l":17.27,"c":17.81,"v":80300},{"d":"2015-08-21","o":17.58,"h":18.31,"l":17.34,"c":18.23,"v":63200},{"d":"2015-08-24","o":17.9,"h":17.97,"l":16.1,"c":17.97,"v":123900},{"d":"2015-08-25","o":18.34,"h":20.98,"l":17.75,"c":19.61,"v":106100},{"d":"2015-08-26","o":20.07,"h":21.31,"l":18.88,"c":20.86,"v":174800},{"d":"2015-08-27","o":20.93,"h":22.38,"l":19.69,"c":20.05,"v":137100},{"d":"2015-08-28","o":19.9,"h":20.4,"l":18.8,"c":19.17,"v":154000},{"d":"2015-08-31","o":19.43,"h":19.71,"l":18.38,"c":19.14,"v":54700},{"d":"2015-09-01","o":18.21,"h":19.7,"l":17.55,"c":19.31,"v":157800},{"d":"2015-09-02","o":20,"h":20,"l":18.78,"c":19.9,"v":40300},{"d":"2015-09-03","o":19.58,"h":20.5,"l":18.58,"c":19.16,"v":80000},{"d":"2015-09-04","o":19.8,"h":20.49,"l":18.64,"c":19.77,"v":60400},{"d":"2015-09-08","o":20.03,"h":20.68,"l":19.34,"c":19.79,"v":37200},{"d":"2015-09-09","o":19.75,"h":20.34,"l":18.8,"c":19.61,"v":100900},{"d":"2015-09-10","o":19.49,"h":20.61,"l":18.79,"c":20.55,"v":18500},{"d":"2015-09-11","o":20.56,"h":20.73,"l":19.65,"c":20.6,"v":87900},{"d":"2015-09-14","o":20.5,"h":20.54,"l":19.68,"c":19.97,"v":120500},{"d":"2015-09-15","o":19.93,"h":20.32,"l":19.4,"c":19.73,"v":103400},{"d":"2015-09-16","o":19.36,"h":19.99,"l":19.36,"c":19.87,"v":70400},{"d":"2015-09-17","o":20,"h":20.26,"l":19.38,"c":19.96,"v":55400},{"d":"2015-09-18","o":18.99,"h":20,"l":18.99,"c":20,"v":74600},{"d":"2015-09-21","o":20,"h":20.09,"l":19.18,"c":19.74,"v":66700},{"d":"2015-09-22","o":19.23,"h":19.9,"l":19.23,"c":19.64,"v":51200},{"d":"2015-09-23","o":19.63,"h":19.68,"l":19.01,"c":19.23,"v":23400},{"d":"2015-09-24","o":19.31,"h":19.45,"l":18.58,"c":18.98,"v":18500},{"d":"2015-09-25","o":18.99,"h":19.24,"l":16.47,"c":16.87,"v":62800},{"d":"2015-09-28","o":16.76,"h":17.06,"l":16.15,"c":16.88,"v":60000},{"d":"2015-09-29","o":16.4,"h":17.72,"l":16.02,"c":17.13,"v":82800},{"d":"2015-09-30","o":17,"h":17.94,"l":16.83,"c":17.7,"v":106600},{"d":"2015-10-01","o":17.77,"h":17.77,"l":16.41,"c":16.62,"v":74800},{"d":"2015-10-02","o":16.55,"h":16.67,"l":15.88,"c":16.19,"v":81100},{"d":"2015-10-05","o":16.05,"h":16.61,"l":15.88,"c":16.49,"v":47700},{"d":"2015-10-06","o":16.57,"h":16.7,"l":16.25,"c":16.62,"v":48600},{"d":"2015-10-07","o":16.54,"h":17.54,"l":16.16,"c":17.01,"v":81100},{"d":"2015-10-08","o":17.37,"h":17.4,"l":16.28,"c":17.19,"v":32400},{"d":"2015-10-09","o":16.89,"h":17.4,"l":16.89,"c":17.24,"v":26000},{"d":"2015-10-12","o":17.62,"h":17.62,"l":16.53,"c":16.71,"v":40900},{"d":"2015-10-13","o":16.88,"h":16.97,"l":16.23,"c":16.69,"v":55100},{"d":"2015-10-14","o":16.32,"h":17.13,"l":16.16,"c":16.52,"v":42100},{"d":"2015-10-15","o":16.51,"h":17.61,"l":16.13,"c":17.49,"v":93000},{"d":"2015-10-16","o":18.03,"h":18.03,"l":16.96,"c":17.87,"v":28200},{"d":"2015-10-19","o":17.97,"h":18,"l":17.38,"c":17.83,"v":34300},{"d":"2015-10-20","o":17.92,"h":18,"l":17.23,"c":17.81,"v":30600},{"d":"2015-10-21","o":17.93,"h":18.03,"l":17.57,"c":18,"v":15700},{"d":"2015-10-22","o":17.78,"h":18,"l":17.65,"c":17.99,"v":29400},{"d":"2015-10-23","o":18,"h":18.21,"l":17.24,"c":18.13,"v":33500},{"d":"2015-10-26","o":18.06,"h":18.49,"l":17.71,"c":17.96,"v":29600},{"d":"2015-10-27","o":17.5,"h":18.24,"l":17.5,"c":17.87,"v":26000},{"d":"2015-10-28","o":17.96,"h":18.11,"l":17.41,"c":17.46,"v":41500},{"d":"2015-10-29","o":17.65,"h":18.16,"l":17.42,"c":17.9,"v":53300},{"d":"2015-10-30","o":17.9,"h":18.28,"l":17.7,"c":18,"v":33700},{"d":"2015-11-02","o":18.12,"h":18.9,"l":17.87,"c":18.24,"v":56100},{"d":"2015-11-03","o":18.79,"h":18.79,"l":17.78,"c":17.78,"v":25400},{"d":"2015-11-04","o":17.66,"h":17.91,"l":17.14,"c":17.81,"v":17700},{"d":"2015-11-05","o":17.83,"h":17.95,"l":17.34,"c":17.84,"v":35000},{"d":"2015-11-06","o":17.85,"h":18.15,"l":17.36,"c":17.75,"v":41300},{"d":"2015-11-09","o":17.78,"h":18.13,"l":17.64,"c":18.03,"v":17800},{"d":"2015-11-10","o":17.96,"h":18.48,"l":17.72,"c":18.17,"v":33300},{"d":"2015-11-11","o":18.2,"h":18.98,"l":18.03,"c":18.57,"v":31700},{"d":"2015-11-12","o":18.22,"h":18.56,"l":17.21,"c":17.32,"v":22200},{"d":"2015-11-13","o":17.1,"h":18.29,"l":17.1,"c":17.93,"v":23200},{"d":"2015-11-16","o":17.95,"h":18.32,"l":17.66,"c":17.89,"v":25200},{"d":"2015-11-17","o":17.68,"h":18.17,"l":17.68,"c":17.93,"v":122900},{"d":"2015-11-18","o":17.68,"h":17.94,"l":17.42,"c":17.7,"v":46300},{"d":"2015-11-19","o":17.82,"h":17.82,"l":16.39,"c":16.78,"v":42500},{"d":"2015-11-20","o":16.76,"h":17.06,"l":16.54,"c":16.97,"v":63300},{"d":"2015-11-23","o":16.75,"h":17.7,"l":16.69,"c":17.31,"v":49200},{"d":"2015-11-24","o":17.31,"h":17.74,"l":16.88,"c":17.5,"v":46300},{"d":"2015-11-25","o":17.59,"h":17.78,"l":16.88,"c":17.69,"v":51900},{"d":"2015-11-27","o":17.89,"h":18.19,"l":17.72,"c":18.07,"v":23300},{"d":"2015-11-30","o":18.1,"h":18.2,"l":17.83,"c":17.83,"v":12600},{"d":"2015-12-01","o":18,"h":18,"l":17.63,"c":17.89,"v":13500},{"d":"2015-12-02","o":17.81,"h":17.97,"l":17.66,"c":17.9,"v":8500},{"d":"2015-12-03","o":17.36,"h":17.9,"l":17.13,"c":17.34,"v":28300},{"d":"2015-12-04","o":17.26,"h":17.81,"l":15.31,"c":17.53,"v":95500},{"d":"2015-12-07","o":17.17,"h":17.68,"l":16.42,"c":16.65,"v":59600},{"d":"2015-12-08","o":16.65,"h":17.09,"l":16.38,"c":16.76,"v":72300},{"d":"2015-12-09","o":16.7,"h":16.9,"l":16.54,"c":16.84,"v":14700},{"d":"2015-12-10","o":16.96,"h":16.96,"l":16.11,"c":16.8,"v":33400},{"d":"2015-12-11","o":16.62,"h":17.9,"l":16.32,"c":17.9,"v":46800},{"d":"2015-12-14","o":17.5,"h":17.94,"l":17.39,"c":17.7,"v":21200},{"d":"2015-12-15","o":17.82,"h":18.16,"l":17.6,"c":18.11,"v":21400},{"d":"2015-12-16","o":18.07,"h":18.07,"l":17.68,"c":17.9,"v":5600},{"d":"2015-12-17","o":17.91,"h":18.2,"l":17.04,"c":17.27,"v":28300},{"d":"2015-12-18","o":17.42,"h":17.7,"l":16.98,"c":16.99,"v":35900},{"d":"2015-12-21","o":17.25,"h":17.59,"l":16.72,"c":16.72,"v":19900},{"d":"2015-12-22","o":16.9,"h":17.37,"l":16.85,"c":16.92,"v":18100},{"d":"2015-12-23","o":17.1,"h":17.88,"l":16.96,"c":17.83,"v":23300},{"d":"2015-12-24","o":17.8,"h":17.89,"l":17.72,"c":17.87,"v":4400},{"d":"2015-12-28","o":17.9,"h":17.96,"l":17.27,"c":17.8,"v":19400},{"d":"2015-12-29","o":17.6,"h":17.95,"l":17.3,"c":17.85,"v":14400},{"d":"2015-12-30","o":17.65,"h":18.2,"l":17.65,"c":18.09,"v":9400},{"d":"2015-12-31","o":17.79,"h":18.97,"l":17.79,"c":18.32,"v":12300},{"d":"2016-01-04","o":18.06,"h":18.16,"l":17.65,"c":18.03,"v":36900},{"d":"2016-01-05","o":17.93,"h":18.19,"l":17.71,"c":18.02,"v":31700},{"d":"2016-01-06","o":17.79,"h":17.95,"l":17.35,"c":17.87,"v":18800},{"d":"2016-01-07","o":17.44,"h":17.68,"l":16.65,"c":16.65,"v":72300},{"d":"2016-01-08","o":16.76,"h":16.8,"l":14.15,"c":14.49,"v":53100},{"d":"2016-01-11","o":14.7,"h":15.74,"l":12.99,"c":14.1,"v":82100},{"d":"2016-01-12","o":14.3,"h":14.92,"l":13.97,"c":14.7,"v":36100},{"d":"2016-01-13","o":14.7,"h":15.15,"l":14.4,"c":14.9,"v":40800},{"d":"2016-01-14","o":14.91,"h":16.69,"l":14,"c":16.15,"v":36000},{"d":"2016-01-15","o":15.83,"h":17.29,"l":14.29,"c":16.84,"v":42800},{"d":"2016-01-19","o":17.25,"h":17.25,"l":15.35,"c":16.52,"v":51800},{"d":"2016-01-20","o":16.36,"h":16.8,"l":15.73,"c":16.15,"v":80600},{"d":"2016-01-21","o":16.3,"h":17.05,"l":14.83,"c":16.46,"v":25500},{"d":"2016-01-22","o":16.72,"h":18.38,"l":16.39,"c":18.25,"v":45900},{"d":"2016-01-25","o":18,"h":18.99,"l":17.72,"c":18.26,"v":42900},{"d":"2016-01-26","o":18.31,"h":19.31,"l":17.9,"c":18.61,"v":34100},{"d":"2016-01-27","o":18.52,"h":18.83,"l":17.83,"c":18.08,"v":30100},{"d":"2016-01-28","o":18.64,"h":18.64,"l":17.59,"c":18.18,"v":46300},{"d":"2016-01-29","o":17.66,"h":20.16,"l":17.66,"c":19.04,"v":64100},{"d":"2016-02-01","o":18.74,"h":19.07,"l":18.02,"c":19.07,"v":78300},{"d":"2016-02-02","o":18.73,"h":19,"l":17.84,"c":18.86,"v":24300},{"d":"2016-02-03","o":18.46,"h":19.55,"l":18.07,"c":19,"v":89100},{"d":"2016-02-04","o":18.52,"h":19.46,"l":18.12,"c":19.12,"v":17700},{"d":"2016-02-05","o":18.9,"h":19.18,"l":18.01,"c":18.91,"v":39600},{"d":"2016-02-08","o":18.84,"h":19.11,"l":17.61,"c":18.23,"v":55000},{"d":"2016-02-09","o":17.98,"h":18.4,"l":16.94,"c":17.98,"v":173700},{"d":"2016-02-10","o":18,"h":18.28,"l":16.14,"c":17.88,"v":15200},{"d":"2016-02-11","o":18.1,"h":18.1,"l":17.12,"c":18,"v":26900},{"d":"2016-02-12","o":18.05,"h":18.66,"l":16.83,"c":18.39,"v":22400},{"d":"2016-02-16","o":18.18,"h":19.79,"l":17.6,"c":18.05,"v":55200},{"d":"2016-02-17","o":18.45,"h":19.2,"l":17.99,"c":18.4,"v":35600},{"d":"2016-02-18","o":18,"h":19.89,"l":18,"c":18.39,"v":80000},{"d":"2016-02-19","o":18.01,"h":18.73,"l":17.5,"c":18.21,"v":72400},{"d":"2016-02-22","o":18.37,"h":19.11,"l":17.62,"c":18.53,"v":18100},{"d":"2016-02-23","o":18.57,"h":19.88,"l":18.57,"c":19.37,"v":30200},{"d":"2016-02-24","o":18.59,"h":18.67,"l":17.89,"c":18.1,"v":30400},{"d":"2016-02-25","o":18.04,"h":18.3,"l":17.88,"c":17.88,"v":2700},{"d":"2016-02-26","o":18,"h":18.12,"l":17.78,"c":17.91,"v":11400},{"d":"2016-02-29","o":17.89,"h":17.89,"l":16.99,"c":17.35,"v":25700},{"d":"2016-03-01","o":17.49,"h":17.49,"l":16.91,"c":17.02,"v":4800},{"d":"2016-03-02","o":16.85,"h":17.46,"l":15.25,"c":16.99,"v":36100},{"d":"2016-03-03","o":16.62,"h":17.44,"l":16.24,"c":17.36,"v":28700},{"d":"2016-03-04","o":17.27,"h":18,"l":16.37,"c":17.8,"v":48000},{"d":"2016-03-07","o":17.75,"h":18.08,"l":17.56,"c":18.08,"v":55300},{"d":"2016-03-08","o":17.72,"h":18,"l":17.13,"c":18,"v":12800},{"d":"2016-03-09","o":17.93,"h":17.95,"l":17.44,"c":17.88,"v":13000},{"d":"2016-03-10","o":17.96,"h":18.13,"l":17.82,"c":18.13,"v":40100},{"d":"2016-03-11","o":18.05,"h":18.42,"l":17.94,"c":18.18,"v":7400},{"d":"2016-03-14","o":18.31,"h":18.76,"l":17.97,"c":18.41,"v":30000},{"d":"2016-03-15","o":18.22,"h":18.59,"l":17.95,"c":18.14,"v":34100},{"d":"2016-03-16","o":18.03,"h":18.7,"l":17.38,"c":18.3,"v":73000},{"d":"2016-03-17","o":18.56,"h":18.56,"l":17.76,"c":17.76,"v":12800},{"d":"2016-03-18","o":17.39,"h":18.08,"l":17.39,"c":17.66,"v":9000},{"d":"2016-03-21","o":17.86,"h":17.97,"l":17.74,"c":17.96,"v":3900},{"d":"2016-03-22","o":17.75,"h":18,"l":17.61,"c":18,"v":11700},{"d":"2016-03-23","o":17.92,"h":18.49,"l":17.24,"c":17.91,"v":86900},{"d":"2016-03-24","o":17.69,"h":17.95,"l":17.57,"c":17.57,"v":6800},{"d":"2016-03-28","o":17.63,"h":18.02,"l":17.48,"c":18.01,"v":8300},{"d":"2016-03-29","o":17.92,"h":18.5,"l":17.86,"c":18.03,"v":44000},{"d":"2016-03-30","o":18.17,"h":18.8,"l":18.17,"c":18.74,"v":17300},{"d":"2016-03-31","o":18.7,"h":18.95,"l":18.1,"c":18.55,"v":45200},{"d":"2016-04-01","o":18.31,"h":18.81,"l":18.31,"c":18.73,"v":93000},{"d":"2016-04-04","o":18.7,"h":19.05,"l":18.45,"c":18.63,"v":21600},{"d":"2016-04-05","o":18.74,"h":18.84,"l":18.3,"c":18.43,"v":11300},{"d":"2016-04-06","o":18.48,"h":18.85,"l":18.28,"c":18.85,"v":77100},{"d":"2016-04-07","o":18.79,"h":18.8,"l":17.68,"c":18.15,"v":40500},{"d":"2016-04-08","o":18.6,"h":18.8,"l":18.11,"c":18.41,"v":20600},{"d":"2016-04-11","o":18.45,"h":18.81,"l":18.18,"c":18.34,"v":16600},{"d":"2016-04-12","o":18.62,"h":18.81,"l":18.18,"c":18.41,"v":23600},{"d":"2016-04-13","o":18.49,"h":18.94,"l":18.17,"c":18.17,"v":14100},{"d":"2016-04-14","o":18.19,"h":18.58,"l":18.01,"c":18.39,"v":21200},{"d":"2016-04-15","o":18.19,"h":18.33,"l":17.08,"c":17.54,"v":42200},{"d":"2016-04-18","o":17.52,"h":18.22,"l":17.03,"c":17.73,"v":10500},{"d":"2016-04-19","o":17.81,"h":18.22,"l":17.51,"c":17.75,"v":74900},{"d":"2016-04-20","o":17.8,"h":17.8,"l":17.17,"c":17.17,"v":12400},{"d":"2016-04-21","o":17.33,"h":18.21,"l":17.25,"c":17.73,"v":18100},{"d":"2016-04-22","o":18.05,"h":18.05,"l":17.39,"c":17.52,"v":17700},{"d":"2016-04-25","o":17.58,"h":17.74,"l":17.29,"c":17.7,"v":13000},{"d":"2016-04-26","o":17.74,"h":17.74,"l":17.34,"c":17.59,"v":14800},{"d":"2016-04-27","o":17.41,"h":17.64,"l":17.02,"c":17.27,"v":13800},{"d":"2016-04-28","o":17.13,"h":17.35,"l":16.91,"c":16.99,"v":26200},{"d":"2016-04-29","o":16.96,"h":17.28,"l":16.44,"c":16.87,"v":4300},{"d":"2016-05-02","o":16.78,"h":17.31,"l":16.34,"c":17.17,"v":24500},{"d":"2016-05-03","o":16.84,"h":17.32,"l":16.8,"c":16.8,"v":22700},{"d":"2016-05-04","o":16.89,"h":17.31,"l":16.64,"c":17.31,"v":133200},{"d":"2016-05-05","o":17.32,"h":17.32,"l":16.04,"c":16.16,"v":85300},{"d":"2016-05-06","o":16.27,"h":16.32,"l":15.28,"c":16.08,"v":5100},{"d":"2016-05-09","o":16.08,"h":16.27,"l":15.4,"c":15.87,"v":22900},{"d":"2016-05-10","o":15.8,"h":16.2,"l":15.45,"c":15.68,"v":14800},{"d":"2016-05-11","o":15.86,"h":15.86,"l":15.42,"c":15.79,"v":16300},{"d":"2016-05-12","o":15.72,"h":15.73,"l":14.01,"c":15,"v":114400},{"d":"2016-05-13","o":15.2,"h":15.2,"l":14.55,"c":14.82,"v":442500},{"d":"2016-05-16","o":14.83,"h":15,"l":14.47,"c":14.87,"v":16900},{"d":"2016-05-17","o":14.57,"h":14.95,"l":14.57,"c":14.73,"v":10300},{"d":"2016-05-18","o":14.67,"h":14.69,"l":13.78,"c":14.15,"v":41200},{"d":"2016-05-19","o":14.87,"h":14.87,"l":13.98,"c":14.03,"v":44900},{"d":"2016-05-20","o":13.96,"h":14.33,"l":13.74,"c":14.11,"v":41600},{"d":"2016-05-23","o":14,"h":14.12,"l":13.8,"c":13.89,"v":25900},{"d":"2016-05-24","o":14.06,"h":14.19,"l":13.8,"c":13.91,"v":16800},{"d":"2016-05-25","o":13.96,"h":14.2,"l":13.9,"c":13.92,"v":28200},{"d":"2016-05-26","o":13.96,"h":14.03,"l":13.79,"c":13.81,"v":33700},{"d":"2016-05-27","o":13.76,"h":13.99,"l":13.65,"c":13.99,"v":34600},{"d":"2016-05-31","o":14,"h":14.03,"l":13.58,"c":13.74,"v":213000},{"d":"2016-06-01","o":13.86,"h":14.11,"l":13.64,"c":13.88,"v":17900},{"d":"2016-06-02","o":13.7,"h":14.07,"l":13.47,"c":13.62,"v":102000},{"d":"2016-06-03","o":13.8,"h":14.27,"l":12.5,"c":12.54,"v":916900},{"d":"2016-06-06","o":12.92,"h":13.12,"l":12.31,"c":12.53,"v":38800},{"d":"2016-06-07","o":12.5,"h":12.53,"l":11.92,"c":12.25,"v":501000},{"d":"2016-06-08","o":12.54,"h":14.86,"l":12.32,"c":14.24,"v":124400},{"d":"2016-06-09","o":13.98,"h":14.48,"l":13.25,"c":13.59,"v":41900},{"d":"2016-06-10","o":13.6,"h":13.81,"l":12.84,"c":13.46,"v":22300},{"d":"2016-06-13","o":13.42,"h":13.48,"l":12.59,"c":12.88,"v":256100},{"d":"2016-06-14","o":12.87,"h":12.98,"l":12.25,"c":12.46,"v":72800},{"d":"2016-06-15","o":12.8,"h":13.18,"l":12.29,"c":12.72,"v":548900},{"d":"2016-06-16","o":12.97,"h":13.93,"l":12.89,"c":13.59,"v":100100},{"d":"2016-06-17","o":13.69,"h":14.53,"l":13.6,"c":13.97,"v":731000},{"d":"2016-06-20","o":13.89,"h":14.4,"l":13.8,"c":14.11,"v":74000},{"d":"2016-06-21","o":14.25,"h":14.31,"l":13.43,"c":13.74,"v":264100},{"d":"2016-06-22","o":13.96,"h":14,"l":13.21,"c":13.69,"v":52700},{"d":"2016-06-23","o":13.6,"h":14.07,"l":13.6,"c":13.86,"v":24100},{"d":"2016-06-24","o":13.72,"h":13.95,"l":13.35,"c":13.88,"v":48900},{"d":"2016-06-27","o":13.76,"h":13.76,"l":12.92,"c":12.93,"v":119500},{"d":"2016-06-28","o":13.07,"h":13.5,"l":12.5,"c":13.39,"v":1087900},{"d":"2016-06-29","o":13.34,"h":13.6,"l":12.74,"c":13.59,"v":97700},{"d":"2016-06-30","o":13.43,"h":13.84,"l":13.01,"c":13.27,"v":88200},{"d":"2016-07-01","o":13.42,"h":13.53,"l":12.74,"c":13.03,"v":69200},{"d":"2016-07-05","o":12.97,"h":13.5,"l":12.62,"c":13.27,"v":37600},{"d":"2016-07-06","o":13.27,"h":13.95,"l":13.06,"c":13.28,"v":45900},{"d":"2016-07-07","o":13.42,"h":13.67,"l":12.57,"c":12.73,"v":48500},{"d":"2016-07-08","o":12.87,"h":13.69,"l":12.5,"c":12.98,"v":67700},{"d":"2016-07-11","o":12.94,"h":13.17,"l":12.57,"c":12.87,"v":44200},{"d":"2016-07-12","o":13,"h":13.32,"l":12.73,"c":12.97,"v":43900},{"d":"2016-07-13","o":13,"h":13,"l":12.53,"c":12.7,"v":51900},{"d":"2016-07-14","o":12.61,"h":12.91,"l":12.34,"c":12.91,"v":75900},{"d":"2016-07-15","o":12.86,"h":13.42,"l":12.79,"c":12.94,"v":15200},{"d":"2016-07-18","o":12.94,"h":13.31,"l":12.76,"c":12.77,"v":19200},{"d":"2016-07-19","o":12.84,"h":13.53,"l":12.71,"c":12.88,"v":14500},{"d":"2016-07-20","o":12.9,"h":13.51,"l":12.82,"c":13.28,"v":70300},{"d":"2016-07-21","o":13.21,"h":14.22,"l":12.83,"c":13.1,"v":36100},{"d":"2016-07-22","o":13.24,"h":13.24,"l":12.82,"c":12.94,"v":33300},{"d":"2016-07-25","o":12.85,"h":13.19,"l":12.82,"c":12.85,"v":28000},{"d":"2016-07-26","o":12.89,"h":13.21,"l":12.85,"c":12.92,"v":36000},{"d":"2016-07-27","o":13,"h":13.41,"l":12.98,"c":13.01,"v":20600},{"d":"2016-07-28","o":13.05,"h":13.33,"l":12.99,"c":13.32,"v":7300},{"d":"2016-07-29","o":13.41,"h":14.43,"l":13.26,"c":14.4,"v":42100},{"d":"2016-08-01","o":14.35,"h":14.44,"l":13.37,"c":14.07,"v":42300},{"d":"2016-08-02","o":14,"h":14.09,"l":13.42,"c":14.08,"v":142700},{"d":"2016-08-03","o":13.98,"h":14.42,"l":13.43,"c":14.4,"v":25300},{"d":"2016-08-04","o":14.39,"h":14.47,"l":14.02,"c":14.41,"v":20900},{"d":"2016-08-05","o":14.4,"h":14.46,"l":14.06,"c":14.45,"v":20900},{"d":"2016-08-08","o":14.07,"h":14.47,"l":14.07,"c":14.4,"v":19500},{"d":"2016-08-09","o":14.25,"h":14.65,"l":14.25,"c":14.5,"v":38900},{"d":"2016-08-10","o":14.47,"h":14.56,"l":14.14,"c":14.49,"v":77800},{"d":"2016-08-11","o":14.55,"h":14.72,"l":14.5,"c":14.71,"v":32700},{"d":"2016-08-12","o":14.64,"h":15.22,"l":14.64,"c":15.11,"v":69000},{"d":"2016-08-15","o":14.93,"h":15.46,"l":14.93,"c":15.25,"v":33900},{"d":"2016-08-16","o":15.31,"h":17.27,"l":15.02,"c":17.07,"v":126100},{"d":"2016-08-17","o":17.01,"h":17.44,"l":16.76,"c":17.28,"v":27400},{"d":"2016-08-18","o":17.01,"h":18.72,"l":17,"c":18.28,"v":39100},{"d":"2016-08-19","o":18.25,"h":18.87,"l":17.86,"c":18.41,"v":50000},{"d":"2016-08-22","o":18.33,"h":18.51,"l":17.86,"c":18.02,"v":55100},{"d":"2016-08-23","o":18.05,"h":18.6,"l":17.91,"c":18.45,"v":85300},{"d":"2016-08-24","o":18.32,"h":18.5,"l":17.5,"c":17.76,"v":147600},{"d":"2016-08-25","o":17.86,"h":17.99,"l":17.39,"c":17.49,"v":56400},{"d":"2016-08-26","o":17.56,"h":18.34,"l":17.23,"c":17.67,"v":39800},{"d":"2016-08-29","o":18.32,"h":18.32,"l":17.5,"c":17.86,"v":52900},{"d":"2016-08-30","o":18.25,"h":18.32,"l":17.7,"c":18.1,"v":46800},{"d":"2016-08-31","o":18.01,"h":18.64,"l":17.84,"c":18.44,"v":66300},{"d":"2016-09-01","o":18.7,"h":19.89,"l":18.5,"c":19.64,"v":288200},{"d":"2016-09-02","o":19.89,"h":19.89,"l":19.01,"c":19.4,"v":163700},{"d":"2016-09-06","o":19.26,"h":19.83,"l":19.19,"c":19.5,"v":22300},{"d":"2016-09-07","o":19.55,"h":19.83,"l":19.37,"c":19.73,"v":9500},{"d":"2016-09-08","o":19.67,"h":19.9,"l":19,"c":19.73,"v":13800},{"d":"2016-09-09","o":19.81,"h":19.81,"l":19.11,"c":19.71,"v":29300},{"d":"2016-09-12","o":19.22,"h":20,"l":19,"c":20,"v":81600},{"d":"2016-09-13","o":19.8,"h":20,"l":19.66,"c":19.9,"v":19200},{"d":"2016-09-14","o":19.96,"h":20.65,"l":19.96,"c":20.34,"v":14300},{"d":"2016-09-15","o":20.44,"h":21.7,"l":20.44,"c":21.31,"v":35300},{"d":"2016-09-16","o":21.31,"h":21.4,"l":20.2,"c":20.3,"v":20400},{"d":"2016-09-19","o":20.11,"h":20.3,"l":19.28,"c":19.96,"v":57200},{"d":"2016-09-20","o":19.97,"h":21.37,"l":19.7,"c":19.76,"v":57900},{"d":"2016-09-21","o":19.89,"h":20.25,"l":19.17,"c":19.81,"v":30400},{"d":"2016-09-22","o":20.04,"h":20.3,"l":19.12,"c":19.97,"v":42000},{"d":"2016-09-23","o":19.85,"h":19.95,"l":19.19,"c":19.63,"v":34000},{"d":"2016-09-26","o":19.24,"h":20.64,"l":19.24,"c":19.87,"v":67100},{"d":"2016-09-27","o":20.3,"h":21.44,"l":19.74,"c":21.01,"v":78400},{"d":"2016-09-28","o":21.3,"h":21.3,"l":20.3,"c":20.66,"v":97300},{"d":"2016-09-29","o":20.8,"h":21.01,"l":19.45,"c":20.31,"v":77100},{"d":"2016-09-30","o":20.58,"h":20.58,"l":19.86,"c":20.1,"v":21200},{"d":"2016-10-03","o":19.85,"h":20.1,"l":19.75,"c":19.91,"v":18300},{"d":"2016-10-04","o":19.96,"h":20.09,"l":19.85,"c":19.99,"v":12200},{"d":"2016-10-05","o":19.89,"h":20.45,"l":19.89,"c":20.23,"v":23300},{"d":"2016-10-06","o":20.27,"h":20.27,"l":20.02,"c":20.02,"v":5100},{"d":"2016-10-07","o":20.04,"h":20.09,"l":19.93,"c":19.93,"v":6600},{"d":"2016-10-10","o":19.62,"h":20.3,"l":19.62,"c":19.86,"v":27400},{"d":"2016-10-11","o":19.77,"h":20,"l":19.77,"c":19.91,"v":7800},{"d":"2016-10-12","o":19.85,"h":20.1,"l":19.24,"c":19.99,"v":120300},{"d":"2016-10-13","o":19.84,"h":20.94,"l":19.5,"c":20.94,"v":15100},{"d":"2016-10-14","o":20.57,"h":20.83,"l":20,"c":20.44,"v":10500},{"d":"2016-10-17","o":20.15,"h":21.79,"l":19.95,"c":20.04,"v":145300},{"d":"2016-10-18","o":20.25,"h":20.26,"l":20.01,"c":20.09,"v":4500},{"d":"2016-10-19","o":19.01,"h":19.6,"l":18.75,"c":19,"v":1369900},{"d":"2016-10-20","o":18.75,"h":19.5,"l":18,"c":19.25,"v":209900},{"d":"2016-10-21","o":18.81,"h":19.27,"l":18.12,"c":19.08,"v":43200},{"d":"2016-10-24","o":18.85,"h":19.18,"l":18.76,"c":19,"v":47800},{"d":"2016-10-25","o":19.06,"h":19.2,"l":18.83,"c":19.01,"v":77000},{"d":"2016-10-26","o":19.1,"h":19.93,"l":19.1,"c":19.54,"v":115900},{"d":"2016-10-27","o":19.25,"h":19.48,"l":18.15,"c":19.01,"v":70900},{"d":"2016-10-28","o":18.89,"h":19.4,"l":18.25,"c":18.86,"v":54400},{"d":"2016-10-31","o":18.66,"h":19.49,"l":17.15,"c":19.47,"v":97300},{"d":"2016-11-01","o":19.2,"h":19.34,"l":18.83,"c":18.98,"v":73600},{"d":"2016-11-02","o":18.89,"h":19.46,"l":18.84,"c":19.17,"v":29900},{"d":"2016-11-03","o":19.5,"h":19.5,"l":19.01,"c":19.15,"v":55800},{"d":"2016-11-04","o":19.1,"h":19.41,"l":18.92,"c":19.25,"v":33700},{"d":"2016-11-07","o":19.12,"h":19.51,"l":19.04,"c":19.4,"v":47200},{"d":"2016-11-08","o":19.2,"h":19.48,"l":18.9,"c":19.34,"v":51000},{"d":"2016-11-09","o":19.15,"h":19.76,"l":18.78,"c":19.42,"v":68100},{"d":"2016-11-10","o":19.5,"h":19.9,"l":19.05,"c":19.53,"v":30700},{"d":"2016-11-11","o":19.5,"h":19.87,"l":18.8,"c":19.49,"v":27600},{"d":"2016-11-14","o":19.13,"h":20.49,"l":19.13,"c":20.34,"v":103600},{"d":"2016-11-15","o":20,"h":20.92,"l":19.87,"c":20.28,"v":51600},{"d":"2016-11-16","o":20.06,"h":20.7,"l":18.74,"c":19.96,"v":37500},{"d":"2016-11-17","o":20,"h":20.62,"l":19.53,"c":20.12,"v":80400},{"d":"2016-11-18","o":20,"h":20.68,"l":19.76,"c":20.65,"v":45700},{"d":"2016-11-21","o":20.44,"h":20.63,"l":19.7,"c":20.4,"v":56600},{"d":"2016-11-22","o":20.28,"h":20.65,"l":20.06,"c":20.48,"v":25200},{"d":"2016-11-23","o":20.26,"h":20.77,"l":20.02,"c":20.53,"v":33100},{"d":"2016-11-25","o":20.49,"h":20.78,"l":19.98,"c":20.64,"v":23800},{"d":"2016-11-28","o":20.48,"h":20.96,"l":20.19,"c":20.51,"v":58200},{"d":"2016-11-29","o":20.42,"h":20.86,"l":20.33,"c":20.5,"v":29800},{"d":"2016-11-30","o":20.49,"h":20.83,"l":20.36,"c":20.53,"v":36300},{"d":"2016-12-01","o":20.7,"h":21,"l":19.74,"c":20.46,"v":166100},{"d":"2016-12-02","o":20.32,"h":20.55,"l":20,"c":20.25,"v":58600},{"d":"2016-12-05","o":20.11,"h":20.69,"l":19.85,"c":20.46,"v":26700},{"d":"2016-12-06","o":20.4,"h":20.98,"l":20.14,"c":20.42,"v":41700},{"d":"2016-12-07","o":20.62,"h":21.72,"l":20.2,"c":20.51,"v":51400},{"d":"2016-12-08","o":20.37,"h":20.82,"l":20.21,"c":20.62,"v":20800},{"d":"2016-12-09","o":20.51,"h":20.88,"l":20.4,"c":20.6,"v":18600},{"d":"2016-12-12","o":20.41,"h":20.85,"l":20.08,"c":20.3,"v":36500},{"d":"2016-12-13","o":20.6,"h":21.42,"l":20.07,"c":20.44,"v":31900},{"d":"2016-12-14","o":20.14,"h":21,"l":20.1,"c":20.67,"v":154400},{"d":"2016-12-15","o":20.53,"h":21.02,"l":20.32,"c":20.9,"v":31100},{"d":"2016-12-16","o":20.71,"h":21.35,"l":20.45,"c":21.08,"v":72600},{"d":"2016-12-19","o":20.74,"h":21.5,"l":20.08,"c":20.2,"v":62500},{"d":"2016-12-20","o":20.31,"h":20.7,"l":19.72,"c":19.72,"v":37400},{"d":"2016-12-21","o":19.87,"h":20.59,"l":19.7,"c":20.11,"v":40100},{"d":"2016-12-22","o":20.18,"h":20.59,"l":19.7,"c":20.01,"v":22700},{"d":"2016-12-23","o":19.87,"h":20.31,"l":19.26,"c":19.87,"v":16100},{"d":"2016-12-27","o":19.59,"h":20.32,"l":19.37,"c":19.77,"v":28900},{"d":"2016-12-28","o":19.77,"h":19.92,"l":19.58,"c":19.8,"v":10000},{"d":"2016-12-29","o":19.6,"h":20.39,"l":19.21,"c":19.7,"v":48000},{"d":"2016-12-30","o":19.5,"h":20.68,"l":19.4,"c":20.24,"v":51800},{"d":"2017-01-03","o":19.97,"h":21.39,"l":19.6,"c":19.91,"v":34200},{"d":"2017-01-04","o":19.86,"h":21.14,"l":19.86,"c":20.52,"v":45800},{"d":"2017-01-05","o":20.69,"h":21.01,"l":20.1,"c":20.67,"v":25300},{"d":"2017-01-06","o":20.7,"h":21.03,"l":19.88,"c":20.68,"v":23700},{"d":"2017-01-09","o":20.27,"h":20.99,"l":20.27,"c":20.61,"v":20700},{"d":"2017-01-10","o":20.7,"h":21.01,"l":20.4,"c":20.72,"v":28200},{"d":"2017-01-11","o":20.45,"h":20.9,"l":20.3,"c":20.61,"v":14400},{"d":"2017-01-12","o":20.56,"h":21.3,"l":20.35,"c":21.19,"v":28000},{"d":"2017-01-13","o":21,"h":21.18,"l":20.42,"c":20.86,"v":59200},{"d":"2017-01-17","o":20.48,"h":21.4,"l":20,"c":21.13,"v":192100},{"d":"2017-01-18","o":20.98,"h":21.05,"l":20.5,"c":21.04,"v":19600},{"d":"2017-01-19","o":20.88,"h":21.2,"l":20.57,"c":21,"v":205300},{"d":"2017-01-20","o":20.87,"h":21.28,"l":20.44,"c":21.23,"v":65300},{"d":"2017-01-23","o":21.05,"h":21.37,"l":20.71,"c":21,"v":33600},{"d":"2017-01-24","o":21,"h":21.29,"l":20.49,"c":21.28,"v":30000},{"d":"2017-01-25","o":20.91,"h":21.3,"l":20.91,"c":21.12,"v":18100},{"d":"2017-01-26","o":21.13,"h":21.26,"l":20.67,"c":21.15,"v":18400},{"d":"2017-01-27","o":21.2,"h":21.23,"l":21.05,"c":21.16,"v":5500},{"d":"2017-01-30","o":20.87,"h":21.47,"l":19.95,"c":21.12,"v":18900},{"d":"2017-01-31","o":21.2,"h":21.94,"l":21.05,"c":21.44,"v":132900},{"d":"2017-02-01","o":21.45,"h":22.39,"l":21.45,"c":21.89,"v":22700},{"d":"2017-02-02","o":21.97,"h":22.46,"l":21.87,"c":22.09,"v":15000},{"d":"2017-02-03","o":22,"h":22.5,"l":21.7,"c":21.9,"v":25600},{"d":"2017-02-06","o":21.51,"h":22.48,"l":21.51,"c":22.24,"v":21600},{"d":"2017-02-07","o":22.08,"h":22.61,"l":22.01,"c":22.19,"v":32700},{"d":"2017-02-08","o":22.06,"h":22.62,"l":21.07,"c":22.22,"v":34500},{"d":"2017-02-09","o":22.79,"h":23.22,"l":21.99,"c":22.96,"v":115700},{"d":"2017-02-10","o":23.07,"h":24.2,"l":22.41,"c":23.56,"v":53000},{"d":"2017-02-13","o":23.27,"h":25.19,"l":23.17,"c":24.27,"v":111400},{"d":"2017-02-14","o":24.45,"h":26.98,"l":24.27,"c":26.01,"v":165000},{"d":"2017-02-15","o":26.22,"h":28.13,"l":25.97,"c":26.74,"v":81400},{"d":"2017-02-16","o":27.05,"h":27.85,"l":26.35,"c":27.47,"v":71100},{"d":"2017-02-17","o":27.99,"h":29.69,"l":27.05,"c":28.24,"v":77900},{"d":"2017-02-21","o":27.84,"h":28.5,"l":26.17,"c":27.67,"v":107700},{"d":"2017-02-22","o":27.6,"h":28.84,"l":27.27,"c":28.34,"v":91100},{"d":"2017-02-23","o":28.32,"h":30.27,"l":28.32,"c":28.9,"v":162000},{"d":"2017-02-24","o":28.9,"h":29.59,"l":28.3,"c":28.86,"v":41500},{"d":"2017-02-27","o":28.52,"h":29.64,"l":28.01,"c":28.84,"v":128900},{"d":"2017-02-28","o":29.06,"h":29.99,"l":28.49,"c":29.57,"v":71900},{"d":"2017-03-01","o":29.72,"h":30.05,"l":28.05,"c":29.55,"v":31200},{"d":"2017-03-02","o":29.42,"h":30.57,"l":29.42,"c":29.92,"v":120600},{"d":"2017-03-03","o":30,"h":30.47,"l":29.51,"c":29.74,"v":28200},{"d":"2017-03-06","o":29.51,"h":30,"l":29.11,"c":29.39,"v":27800},{"d":"2017-03-07","o":29.62,"h":29.98,"l":29.03,"c":29.28,"v":22000},{"d":"2017-03-08","o":29.48,"h":29.98,"l":29.12,"c":29.7,"v":22900},{"d":"2017-03-09","o":29.41,"h":30.17,"l":29.13,"c":29.53,"v":74200},{"d":"2017-03-10","o":29.71,"h":29.97,"l":29.08,"c":29.49,"v":70300},{"d":"2017-03-13","o":29.13,"h":29.7,"l":28.75,"c":29.3,"v":74000},{"d":"2017-03-14","o":29.3,"h":29.58,"l":28.41,"c":28.54,"v":34700},{"d":"2017-03-15","o":28.48,"h":29.6,"l":28.42,"c":29.37,"v":18700},{"d":"2017-03-16","o":29.17,"h":30,"l":29.05,"c":29.05,"v":13700},{"d":"2017-03-17","o":29.01,"h":29.96,"l":29.01,"c":29.68,"v":10700},{"d":"2017-03-20","o":29.48,"h":30,"l":29.36,"c":29.52,"v":23800},{"d":"2017-03-21","o":29.64,"h":29.94,"l":28.73,"c":28.77,"v":32600},{"d":"2017-03-22","o":28.7,"h":29.29,"l":28.23,"c":29.2,"v":19100},{"d":"2017-03-23","o":29.49,"h":29.92,"l":28.71,"c":29.2,"v":20200},{"d":"2017-03-24","o":29.37,"h":29.58,"l":28.03,"c":28.27,"v":23000},{"d":"2017-03-27","o":27.5,"h":28.46,"l":26.86,"c":27.45,"v":97900},{"d":"2017-03-28","o":27.5,"h":27.87,"l":26.64,"c":27.49,"v":43900},{"d":"2017-03-29","o":27.49,"h":28.51,"l":26.67,"c":27.02,"v":81600},{"d":"2017-03-30","o":27.06,"h":27.14,"l":26.67,"c":27.1,"v":41300},{"d":"2017-03-31","o":26.56,"h":28.69,"l":26.56,"c":28,"v":61600},{"d":"2017-04-03","o":25.48,"h":28.29,"l":25.48,"c":27.73,"v":48800},{"d":"2017-04-04","o":27.64,"h":29.11,"l":26.54,"c":28.43,"v":59600},{"d":"2017-04-05","o":28.69,"h":28.69,"l":26.83,"c":27.86,"v":37700},{"d":"2017-04-06","o":27.87,"h":28.38,"l":26.69,"c":27.65,"v":21900},{"d":"2017-04-07","o":27.27,"h":28.29,"l":27.01,"c":27.4,"v":26100},{"d":"2017-04-10","o":27.01,"h":27.92,"l":26.89,"c":27.41,"v":18100},{"d":"2017-04-11","o":27.58,"h":27.87,"l":26.94,"c":27.48,"v":55700},{"d":"2017-04-12","o":27.65,"h":27.98,"l":27.11,"c":27.54,"v":55900},{"d":"2017-04-13","o":27.69,"h":27.99,"l":27.58,"c":27.91,"v":11400},{"d":"2017-04-17","o":27.63,"h":27.9,"l":26.55,"c":27.47,"v":24100},{"d":"2017-04-18","o":27.78,"h":28.04,"l":27.58,"c":27.63,"v":3700},{"d":"2017-04-19","o":27.48,"h":27.84,"l":27.32,"c":27.84,"v":6400},{"d":"2017-04-20","o":27.89,"h":28.07,"l":26.67,"c":27.67,"v":8900},{"d":"2017-04-21","o":27.77,"h":28.28,"l":27.51,"c":28.04,"v":7200},{"d":"2017-04-24","o":27.79,"h":28.13,"l":26.94,"c":27.77,"v":15700},{"d":"2017-04-25","o":27.97,"h":28.53,"l":27.77,"c":28.04,"v":20800},{"d":"2017-04-26","o":28.33,"h":29.83,"l":28.14,"c":29.83,"v":25300},{"d":"2017-04-27","o":29.77,"h":31.86,"l":28.78,"c":28.94,"v":20400},{"d":"2017-04-28","o":28.71,"h":29.77,"l":28.71,"c":29.52,"v":25900},{"d":"2017-05-01","o":29.03,"h":29.56,"l":28.11,"c":28.78,"v":24100},{"d":"2017-05-02","o":28.39,"h":28.78,"l":28.07,"c":28.63,"v":25500},{"d":"2017-05-03","o":28.83,"h":28.83,"l":28.28,"c":28.55,"v":9400},{"d":"2017-05-04","o":28.71,"h":28.75,"l":28.02,"c":28.25,"v":9200},{"d":"2017-05-05","o":28.28,"h":28.55,"l":27.84,"c":28.15,"v":17300},{"d":"2017-05-08","o":28.07,"h":28.74,"l":27.9,"c":28,"v":28200},{"d":"2017-05-09","o":28.13,"h":28.29,"l":27.01,"c":27.65,"v":17000},{"d":"2017-05-10","o":27.51,"h":28.02,"l":27,"c":27.69,"v":47300},{"d":"2017-05-11","o":27.78,"h":28.11,"l":27.48,"c":27.9,"v":15700},{"d":"2017-05-12","o":28,"h":29.87,"l":27.5,"c":28.15,"v":19700},{"d":"2017-05-15","o":27.22,"h":28.9,"l":27.22,"c":27.79,"v":29800},{"d":"2017-05-16","o":27.5,"h":28.68,"l":27.5,"c":28.33,"v":46100},{"d":"2017-05-17","o":27.75,"h":28.58,"l":27.75,"c":28.35,"v":15800},{"d":"2017-05-18","o":27.9,"h":28.43,"l":27.59,"c":27.94,"v":10300},{"d":"2017-05-19","o":28.52,"h":28.52,"l":27.05,"c":27.5,"v":30000},{"d":"2017-05-22","o":27.01,"h":27.15,"l":25.02,"c":26.05,"v":83200},{"d":"2017-05-23","o":26.15,"h":27.96,"l":24.79,"c":25.41,"v":92600},{"d":"2017-05-24","o":24.55,"h":26.01,"l":23.35,"c":25.35,"v":31100},{"d":"2017-05-25","o":25.59,"h":26.14,"l":24.18,"c":25.03,"v":9400},{"d":"2017-05-26","o":24.41,"h":26.56,"l":23.67,"c":24.23,"v":49500},{"d":"2017-05-30","o":23.81,"h":25.31,"l":23.01,"c":24.1,"v":51500},{"d":"2017-05-31","o":23.9,"h":25,"l":23.53,"c":23.85,"v":39300},{"d":"2017-06-01","o":23.25,"h":24.23,"l":22.9,"c":23.83,"v":155700},{"d":"2017-06-02","o":24.4,"h":24.4,"l":22.82,"c":23.76,"v":50300},{"d":"2017-06-05","o":23.28,"h":25.5,"l":23.28,"c":24.15,"v":146900},{"d":"2017-06-06","o":24.3,"h":24.5,"l":23.27,"c":24.1,"v":51500},{"d":"2017-06-07","o":24.16,"h":24.5,"l":23.01,"c":23.89,"v":41100},{"d":"2017-06-08","o":24.07,"h":24.07,"l":22.79,"c":23.4,"v":20000},{"d":"2017-06-09","o":23.61,"h":26.22,"l":22.7,"c":23.95,"v":24500},{"d":"2017-06-12","o":23.07,"h":24.33,"l":22.54,"c":22.54,"v":403600},{"d":"2017-06-13","o":22.79,"h":24.14,"l":22.02,"c":22.76,"v":37400},{"d":"2017-06-14","o":22.8,"h":23.55,"l":22.43,"c":22.92,"v":43100},{"d":"2017-06-15","o":22.8,"h":23.84,"l":22.42,"c":23.2,"v":505500},{"d":"2017-06-16","o":23.42,"h":24.39,"l":22.95,"c":24,"v":54100},{"d":"2017-06-19","o":23.73,"h":25.12,"l":23.05,"c":24.05,"v":822400},{"d":"2017-06-20","o":23.4,"h":23.64,"l":21.95,"c":22.82,"v":140500},{"d":"2017-06-21","o":23.08,"h":23.54,"l":22.4,"c":23.04,"v":47000},{"d":"2017-06-22","o":23.17,"h":23.4,"l":22.11,"c":23.03,"v":377300},{"d":"2017-06-23","o":23.22,"h":27.35,"l":22.25,"c":26.36,"v":1043900},{"d":"2017-06-26","o":25.8,"h":26.73,"l":25.38,"c":26.06,"v":62700},{"d":"2017-06-27","o":26.22,"h":26.63,"l":25.05,"c":25.11,"v":40900},{"d":"2017-06-28","o":25.2,"h":27.72,"l":25.2,"c":27.71,"v":58200},{"d":"2017-06-29","o":27.6,"h":29.24,"l":26.99,"c":28.22,"v":53500},{"d":"2017-06-30","o":29.88,"h":29.88,"l":26.52,"c":27.76,"v":33400},{"d":"2017-07-03","o":27.21,"h":27.51,"l":25.5,"c":26.62,"v":33700},{"d":"2017-07-05","o":26.87,"h":28.97,"l":26.64,"c":27.66,"v":31100},{"d":"2017-07-06","o":27.85,"h":27.85,"l":26.71,"c":27.65,"v":21600},{"d":"2017-07-07","o":28.1,"h":28.37,"l":27.75,"c":28.16,"v":21700},{"d":"2017-07-10","o":27.7,"h":28.4,"l":27.24,"c":28.4,"v":36900},{"d":"2017-07-11","o":28.36,"h":28.79,"l":26.88,"c":27.99,"v":46400},{"d":"2017-07-12","o":28.44,"h":28.6,"l":26.72,"c":28.33,"v":53100},{"d":"2017-07-13","o":28.39,"h":28.5,"l":27.4,"c":28,"v":65700},{"d":"2017-07-14","o":28.36,"h":28.99,"l":27.39,"c":28.09,"v":34000},{"d":"2017-07-17","o":28.25,"h":28.25,"l":27.3,"c":27.79,"v":27000},{"d":"2017-07-18","o":28.01,"h":29.39,"l":27.53,"c":27.99,"v":53500},{"d":"2017-07-19","o":28,"h":29,"l":26.79,"c":28.48,"v":25900},{"d":"2017-07-20","o":28.32,"h":28.57,"l":27.33,"c":27.95,"v":109500},{"d":"2017-07-21","o":27.7,"h":28.26,"l":27.12,"c":28.05,"v":58400},{"d":"2017-07-24","o":28.1,"h":28.15,"l":27.12,"c":27.55,"v":38400},{"d":"2017-07-25","o":27.76,"h":27.76,"l":26.74,"c":27.68,"v":24300},{"d":"2017-07-26","o":27.94,"h":28.76,"l":27.59,"c":28.17,"v":107800},{"d":"2017-07-27","o":27.99,"h":28.8,"l":27.55,"c":28.06,"v":96300},{"d":"2017-07-28","o":28.43,"h":28.73,"l":27.59,"c":28.03,"v":86600},{"d":"2017-07-31","o":28.25,"h":28.55,"l":27.43,"c":28.2,"v":82000},{"d":"2017-08-01","o":28,"h":28.25,"l":27.63,"c":28.08,"v":108400},{"d":"2017-08-02","o":27.9,"h":28.55,"l":27.55,"c":28.09,"v":34900},{"d":"2017-08-03","o":28.17,"h":28.4,"l":27.74,"c":28.01,"v":50000},{"d":"2017-08-04","o":28.15,"h":28.32,"l":26.79,"c":28,"v":28800},{"d":"2017-08-07","o":28.14,"h":28.14,"l":27.63,"c":27.91,"v":32700},{"d":"2017-08-08","o":27.99,"h":28.32,"l":27.68,"c":27.81,"v":88900},{"d":"2017-08-09","o":27.89,"h":28.19,"l":27.3,"c":27.38,"v":29100},{"d":"2017-08-10","o":27.2,"h":27.35,"l":26.45,"c":26.89,"v":22100},{"d":"2017-08-11","o":26.88,"h":27.66,"l":26.43,"c":27.49,"v":24200},{"d":"2017-08-14","o":27.74,"h":28.86,"l":26.73,"c":27.48,"v":26500},{"d":"2017-08-15","o":27.68,"h":28.8,"l":27.54,"c":27.98,"v":74600},{"d":"2017-08-16","o":27.57,"h":28.49,"l":27.45,"c":27.66,"v":338400},{"d":"2017-08-17","o":27.29,"h":28.44,"l":27.29,"c":28,"v":104800},{"d":"2017-08-18","o":27.54,"h":28.03,"l":27,"c":27.9,"v":38700},{"d":"2017-08-21","o":28.11,"h":28.11,"l":27.03,"c":27.27,"v":106800},{"d":"2017-08-22","o":27.31,"h":27.94,"l":26.57,"c":27.35,"v":57200},{"d":"2017-08-23","o":27.38,"h":28.01,"l":26.98,"c":27.65,"v":36500},{"d":"2017-08-24","o":27.1,"h":27.84,"l":27.04,"c":27.67,"v":11900},{"d":"2017-08-25","o":27.72,"h":28.16,"l":27.58,"c":27.83,"v":45100},{"d":"2017-08-28","o":27.98,"h":28.16,"l":26.76,"c":27.37,"v":29600},{"d":"2017-08-29","o":27.52,"h":28,"l":26.6,"c":27.23,"v":489500},{"d":"2017-08-30","o":27.1,"h":28,"l":26.73,"c":27.12,"v":46200},{"d":"2017-08-31","o":27.35,"h":27.99,"l":27,"c":27.96,"v":413100},{"d":"2017-09-01","o":27.63,"h":28.32,"l":27.35,"c":28.27,"v":59300},{"d":"2017-09-05","o":28.01,"h":28.41,"l":26.84,"c":27.25,"v":112100},{"d":"2017-09-06","o":27.44,"h":28.2,"l":26.84,"c":27.08,"v":152400},{"d":"2017-09-07","o":27.29,"h":27.83,"l":26.3,"c":27.48,"v":405400},{"d":"2017-09-08","o":27.65,"h":28.55,"l":27.4,"c":28.41,"v":41400},{"d":"2017-09-11","o":28.41,"h":28.95,"l":26.99,"c":27.96,"v":365100},{"d":"2017-09-12","o":27.55,"h":29.58,"l":27.55,"c":29.45,"v":123200},{"d":"2017-09-13","o":29.4,"h":29.81,"l":28.71,"c":29.08,"v":32200},{"d":"2017-09-14","o":29.06,"h":29.61,"l":28.16,"c":29.23,"v":51100},{"d":"2017-09-15","o":29.41,"h":29.8,"l":28.43,"c":29.55,"v":189000},{"d":"2017-09-18","o":29.57,"h":29.79,"l":29.08,"c":29.44,"v":59700},{"d":"2017-09-19","o":29.41,"h":29.47,"l":28.75,"c":28.8,"v":12100},{"d":"2017-09-20","o":29.34,"h":29.81,"l":28.89,"c":29.29,"v":119700},{"d":"2017-09-21","o":29.24,"h":29.29,"l":27.74,"c":27.74,"v":76200},{"d":"2017-09-22","o":40.2,"h":42,"l":33.56,"c":34.24,"v":3024100},{"d":"2017-09-25","o":34.5,"h":37.8,"l":34.5,"c":36.13,"v":358900},{"d":"2017-09-26","o":35.48,"h":37.4,"l":35.48,"c":37.1,"v":334400},{"d":"2017-09-27","o":36,"h":36.1,"l":34.52,"c":34.64,"v":1991500},{"d":"2017-09-28","o":34.76,"h":35.74,"l":34.05,"c":35.5,"v":356100},{"d":"2017-09-29","o":35.72,"h":36.62,"l":35.68,"c":36.25,"v":129600},{"d":"2017-10-02","o":36.1,"h":37.48,"l":36.1,"c":37.12,"v":306000},{"d":"2017-10-03","o":37.36,"h":37.51,"l":35.16,"c":36.62,"v":118000},{"d":"2017-10-04","o":36.76,"h":36.76,"l":34.48,"c":34.81,"v":180900},{"d":"2017-10-05","o":34.81,"h":35.07,"l":33.47,"c":34.6,"v":226200},{"d":"2017-10-06","o":34.9,"h":35.97,"l":34.62,"c":35.79,"v":120000},{"d":"2017-10-09","o":35.59,"h":36.02,"l":35.35,"c":35.83,"v":29600},{"d":"2017-10-10","o":35.76,"h":36.65,"l":35.71,"c":36.14,"v":95600},{"d":"2017-10-11","o":36.34,"h":37.01,"l":35.67,"c":36.65,"v":76800},{"d":"2017-10-12","o":35.23,"h":37.03,"l":35.23,"c":36.6,"v":61500},{"d":"2017-10-13","o":36.76,"h":36.76,"l":35.72,"c":36.36,"v":56200},{"d":"2017-10-16","o":36.25,"h":37.17,"l":35.6,"c":35.95,"v":93800},{"d":"2017-10-17","o":35.9,"h":36.29,"l":35.9,"c":36.09,"v":41400},{"d":"2017-10-18","o":36.31,"h":36.31,"l":35.34,"c":35.9,"v":139700},{"d":"2017-10-19","o":35.71,"h":36.14,"l":35.26,"c":35.83,"v":46100},{"d":"2017-10-20","o":35.8,"h":36.18,"l":35.01,"c":35.07,"v":62700},{"d":"2017-10-23","o":35.07,"h":36.29,"l":35.05,"c":35.89,"v":55400},{"d":"2017-10-24","o":36.02,"h":36.19,"l":33.85,"c":34.62,"v":229600},{"d":"2017-10-25","o":34.44,"h":34.87,"l":32.51,"c":33.36,"v":96800},{"d":"2017-10-26","o":33.22,"h":33.87,"l":32.05,"c":32.25,"v":196200},{"d":"2017-10-27","o":32.32,"h":32.48,"l":31.56,"c":31.98,"v":150800},{"d":"2017-10-30","o":32,"h":33.65,"l":31.8,"c":32.93,"v":161900},{"d":"2017-10-31","o":33,"h":34.23,"l":31.74,"c":33.98,"v":707600},{"d":"2017-11-01","o":34.05,"h":34.38,"l":33.33,"c":33.56,"v":116600},{"d":"2017-11-02","o":33.8,"h":36.75,"l":33.49,"c":33.96,"v":212500},{"d":"2017-11-03","o":33.76,"h":35.78,"l":33.59,"c":35.36,"v":41000},{"d":"2017-11-06","o":35.26,"h":36.41,"l":35.23,"c":36.23,"v":40100},{"d":"2017-11-07","o":36.24,"h":36.47,"l":35.57,"c":36.28,"v":51000},{"d":"2017-11-08","o":36.21,"h":36.44,"l":35.56,"c":35.87,"v":46200},{"d":"2017-11-09","o":35.68,"h":35.96,"l":34.69,"c":35.37,"v":32200},{"d":"2017-11-10","o":35.23,"h":36.18,"l":34.96,"c":36.13,"v":22300},{"d":"2017-11-13","o":35.83,"h":36.1,"l":33.5,"c":35.54,"v":53800},{"d":"2017-11-14","o":35.36,"h":35.85,"l":34.13,"c":35.5,"v":67400},{"d":"2017-11-15","o":35.21,"h":35.59,"l":33.94,"c":35.03,"v":66000},{"d":"2017-11-16","o":35.29,"h":37.49,"l":35.29,"c":36.75,"v":131400},{"d":"2017-11-17","o":35.02,"h":37.3,"l":35.02,"c":36.94,"v":366400},{"d":"2017-11-20","o":36.67,"h":36.98,"l":34.53,"c":36.13,"v":157100},{"d":"2017-11-21","o":36.45,"h":36.94,"l":35.83,"c":36.49,"v":62500},{"d":"2017-11-22","o":36.57,"h":38.4,"l":36.1,"c":37.11,"v":301300},{"d":"2017-11-24","o":36.6,"h":37.4,"l":36.03,"c":36.81,"v":39600},{"d":"2017-11-27","o":36.9,"h":38.49,"l":35.68,"c":36.15,"v":248600},{"d":"2017-11-28","o":36.38,"h":37.13,"l":35.31,"c":36.47,"v":80100},{"d":"2017-11-29","o":36.5,"h":36.95,"l":35.54,"c":35.91,"v":501000},{"d":"2017-11-30","o":35.92,"h":37.26,"l":35.43,"c":37.1,"v":74000},{"d":"2017-12-01","o":36.99,"h":37.6,"l":35.41,"c":36.91,"v":76300},{"d":"2017-12-04","o":37.02,"h":37.74,"l":36.55,"c":36.61,"v":101300},{"d":"2017-12-05","o":36.52,"h":37.4,"l":36.52,"c":37.13,"v":125400},{"d":"2017-12-06","o":37.08,"h":37.35,"l":36.39,"c":36.47,"v":48900},{"d":"2017-12-07","o":36.3,"h":37.74,"l":36.3,"c":37.11,"v":76500},{"d":"2017-12-08","o":37.45,"h":37.99,"l":37.1,"c":37.51,"v":76900},{"d":"2017-12-11","o":37.84,"h":38.16,"l":37.2,"c":37.54,"v":187200},{"d":"2017-12-12","o":37.4,"h":38.5,"l":36.07,"c":37.18,"v":112900},{"d":"2017-12-13","o":36.99,"h":37.66,"l":36.82,"c":37.39,"v":98400},{"d":"2017-12-14","o":37.42,"h":37.92,"l":36.7,"c":37.36,"v":92500},{"d":"2017-12-15","o":37.36,"h":37.43,"l":36.38,"c":36.83,"v":698800},{"d":"2017-12-18","o":36.72,"h":37.3,"l":36.56,"c":36.97,"v":79000},{"d":"2017-12-19","o":36.92,"h":38.36,"l":36.7,"c":38.05,"v":226200},{"d":"2017-12-20","o":38.11,"h":40.48,"l":38,"c":39.12,"v":401400},{"d":"2017-12-21","o":39.13,"h":39.7,"l":38.15,"c":39.28,"v":48100},{"d":"2017-12-22","o":39.06,"h":39.64,"l":38.65,"c":39.47,"v":25400},{"d":"2017-12-26","o":39.39,"h":40.64,"l":39.39,"c":40.1,"v":31400},{"d":"2017-12-27","o":40.12,"h":40.35,"l":39.86,"c":40.09,"v":33300},{"d":"2017-12-28","o":40.06,"h":40.92,"l":39.76,"c":40.38,"v":39500},{"d":"2017-12-29","o":40.43,"h":41.14,"l":40.04,"c":40.06,"v":62900},{"d":"2018-01-02","o":40.2,"h":41.06,"l":39.73,"c":39.8,"v":75600},{"d":"2018-01-03","o":40.09,"h":41.12,"l":39.77,"c":39.87,"v":168800},{"d":"2018-01-04","o":40.14,"h":40.85,"l":38.28,"c":38.98,"v":155000},{"d":"2018-01-05","o":39.02,"h":40.05,"l":38.31,"c":39.92,"v":134200},{"d":"2018-01-08","o":40.11,"h":41.2,"l":39.23,"c":40.54,"v":197800},{"d":"2018-01-09","o":40.83,"h":47.71,"l":40.83,"c":46,"v":245900},{"d":"2018-01-10","o":46,"h":47,"l":44.95,"c":45.99,"v":152200},{"d":"2018-01-11","o":45.78,"h":46.6,"l":44.88,"c":45.63,"v":100200},{"d":"2018-01-12","o":45.5,"h":46.89,"l":45.17,"c":46.58,"v":65800},{"d":"2018-01-16","o":47,"h":48.92,"l":46.25,"c":47.6,"v":276200},{"d":"2018-01-17","o":48.07,"h":50.36,"l":47.8,"c":49.91,"v":275700},{"d":"2018-01-18","o":50.1,"h":50.56,"l":49.75,"c":50.24,"v":127700},{"d":"2018-01-19","o":50.24,"h":51.58,"l":50.24,"c":51.53,"v":170700},{"d":"2018-01-22","o":51.75,"h":54,"l":51.75,"c":53.69,"v":149900},{"d":"2018-01-23","o":53.81,"h":54.38,"l":53.65,"c":54.13,"v":178000},{"d":"2018-01-24","o":54.08,"h":54.95,"l":53.58,"c":54.17,"v":462200},{"d":"2018-01-25","o":54.99,"h":55,"l":50.87,"c":51.48,"v":210000},{"d":"2018-01-26","o":51.88,"h":54.99,"l":51.84,"c":53.64,"v":207600},{"d":"2018-01-29","o":53.16,"h":54.9,"l":53.02,"c":53.67,"v":99700},{"d":"2018-01-30","o":53.25,"h":54.68,"l":51.48,"c":51.5,"v":220300},{"d":"2018-01-31","o":51.55,"h":52.37,"l":50.8,"c":50.97,"v":194700},{"d":"2018-02-01","o":50.48,"h":50.69,"l":49.58,"c":50.28,"v":131900},{"d":"2018-02-02","o":50.25,"h":50.97,"l":49.08,"c":49.79,"v":81500},{"d":"2018-02-05","o":49.3,"h":50.96,"l":48.01,"c":48.73,"v":86500},{"d":"2018-02-06","o":48,"h":50.24,"l":48,"c":48.6,"v":204600},{"d":"2018-02-07","o":48.76,"h":51.75,"l":48.76,"c":51.32,"v":69400},{"d":"2018-02-08","o":50.99,"h":52.24,"l":49.88,"c":51.04,"v":97800},{"d":"2018-02-09","o":51.1,"h":51.35,"l":48.72,"c":50.1,"v":334300},{"d":"2018-02-12","o":50.8,"h":52.22,"l":49.49,"c":51.52,"v":59100},{"d":"2018-02-13","o":51.3,"h":53.38,"l":50.58,"c":51.37,"v":41200},{"d":"2018-02-14","o":51.64,"h":56.99,"l":51.22,"c":56,"v":358600},{"d":"2018-02-15","o":56.74,"h":56.98,"l":55.44,"c":55.79,"v":341200},{"d":"2018-02-16","o":56.33,"h":56.36,"l":55.05,"c":55.81,"v":75000},{"d":"2018-02-20","o":56.26,"h":59.11,"l":52.02,"c":59,"v":102000},{"d":"2018-02-21","o":56.34,"h":58.38,"l":54.16,"c":58,"v":322500},{"d":"2018-02-22","o":60.99,"h":63,"l":58.4,"c":59.43,"v":1757200},{"d":"2018-02-23","o":59.55,"h":61.49,"l":59.14,"c":61.37,"v":215000},{"d":"2018-02-26","o":61.37,"h":63.69,"l":60.36,"c":62.86,"v":187700},{"d":"2018-02-27","o":63.12,"h":63.12,"l":60.98,"c":62.35,"v":206800},{"d":"2018-02-28","o":62.9,"h":62.9,"l":58.63,"c":62.19,"v":111800},{"d":"2018-03-01","o":62.17,"h":64.76,"l":59.02,"c":63.65,"v":123200},{"d":"2018-03-02","o":63.74,"h":66.51,"l":62.96,"c":65.99,"v":438000},{"d":"2018-03-05","o":66.1,"h":69,"l":66.1,"c":67.85,"v":527600},{"d":"2018-03-06","o":67.9,"h":68.34,"l":65.35,"c":65.95,"v":403800},{"d":"2018-03-07","o":66.05,"h":67.9,"l":65.42,"c":67.23,"v":210000},{"d":"2018-03-08","o":67.55,"h":67.98,"l":63.18,"c":67.93,"v":60200},{"d":"2018-03-09","o":68.28,"h":69,"l":66.57,"c":67.84,"v":121200},{"d":"2018-03-12","o":68.16,"h":68.48,"l":66.81,"c":68.04,"v":66700},{"d":"2018-03-13","o":68,"h":68,"l":66.71,"c":66.96,"v":66600},{"d":"2018-03-14","o":67.09,"h":67.66,"l":65.17,"c":66.62,"v":83700},{"d":"2018-03-15","o":67.26,"h":67.38,"l":63.27,"c":66.95,"v":61800},{"d":"2018-03-16","o":67.02,"h":67.02,"l":63.49,"c":63.8,"v":149100},{"d":"2018-03-19","o":63.17,"h":67.72,"l":62.71,"c":63,"v":170600},{"d":"2018-03-20","o":63.22,"h":65.79,"l":62.54,"c":64.1,"v":240000},{"d":"2018-03-21","o":64.86,"h":66.7,"l":64.74,"c":66.04,"v":205800},{"d":"2018-03-22","o":64.96,"h":66.39,"l":63.51,"c":64.54,"v":139400},{"d":"2018-03-23","o":64.7,"h":65.96,"l":63.09,"c":64.32,"v":78200},{"d":"2018-03-26","o":65.09,"h":65.09,"l":61.53,"c":64.31,"v":114200},{"d":"2018-03-27","o":64.14,"h":64.8,"l":59.18,"c":63.16,"v":103800},{"d":"2018-03-28","o":60.25,"h":63.74,"l":59.76,"c":63.42,"v":430300},{"d":"2018-03-29","o":63.67,"h":67.08,"l":63.67,"c":65.4,"v":161500},{"d":"2018-04-02","o":65.72,"h":65.77,"l":59.92,"c":60.06,"v":203500},{"d":"2018-04-03","o":60.3,"h":60.3,"l":58.16,"c":59.26,"v":73700},{"d":"2018-04-04","o":58.25,"h":60.74,"l":57.8,"c":60.49,"v":75300},{"d":"2018-04-05","o":60.51,"h":61.65,"l":58.02,"c":60.71,"v":110900},{"d":"2018-04-06","o":60.03,"h":60.5,"l":58,"c":58.55,"v":104400},{"d":"2018-04-09","o":58.6,"h":61.32,"l":58.31,"c":59.76,"v":50900},{"d":"2018-04-10","o":60.3,"h":63.35,"l":60.26,"c":62.15,"v":128900},{"d":"2018-04-11","o":61.63,"h":63.38,"l":60.83,"c":61.95,"v":113800},{"d":"2018-04-12","o":62.33,"h":65.56,"l":61.56,"c":62.7,"v":136000},{"d":"2018-04-13","o":63.14,"h":64.25,"l":61.87,"c":62.13,"v":46100},{"d":"2018-04-16","o":62.4,"h":62.71,"l":61.72,"c":62.51,"v":62000},{"d":"2018-04-17","o":63.14,"h":68.25,"l":62.85,"c":66.42,"v":160200},{"d":"2018-04-18","o":66.89,"h":66.89,"l":64.64,"c":65.45,"v":58900},{"d":"2018-04-19","o":65.32,"h":66.54,"l":64.52,"c":65.01,"v":34300},{"d":"2018-04-20","o":64.84,"h":65.65,"l":63.51,"c":63.81,"v":71800},{"d":"2018-04-23","o":64.19,"h":65.71,"l":61.06,"c":61.18,"v":124400},{"d":"2018-04-24","o":61.06,"h":63.52,"l":61.01,"c":61.93,"v":45400},{"d":"2018-04-25","o":62.05,"h":64.18,"l":62.05,"c":64.18,"v":49100},{"d":"2018-04-26","o":64.3,"h":65.63,"l":63.68,"c":64.25,"v":37500},{"d":"2018-04-27","o":64.19,"h":64.92,"l":62.93,"c":63.31,"v":123900},{"d":"2018-04-30","o":63.65,"h":65.88,"l":62.71,"c":63.01,"v":26100},{"d":"2018-05-01","o":63,"h":65.24,"l":62.6,"c":64.56,"v":56100},{"d":"2018-05-02","o":64.6,"h":67.1,"l":63.62,"c":65.98,"v":143400},{"d":"2018-05-03","o":65.86,"h":67.5,"l":64.07,"c":64.5,"v":46500},{"d":"2018-05-04","o":64.84,"h":66.54,"l":64.58,"c":65.41,"v":28400},{"d":"2018-05-07","o":66.03,"h":66.41,"l":64.88,"c":65.28,"v":35300},{"d":"2018-05-08","o":65.59,"h":70.5,"l":61.3,"c":62.8,"v":202200},{"d":"2018-05-09","o":63.41,"h":65.02,"l":62.12,"c":64.18,"v":44200},{"d":"2018-05-10","o":64.3,"h":67.54,"l":63.63,"c":65.12,"v":117600},{"d":"2018-05-11","o":65.16,"h":67.46,"l":65.16,"c":65.5,"v":223800},{"d":"2018-05-14","o":66.62,"h":67,"l":65.7,"c":65.95,"v":218800},{"d":"2018-05-15","o":65.4,"h":66,"l":64.25,"c":65.17,"v":133100},{"d":"2018-05-16","o":65.02,"h":69.99,"l":64.84,"c":68,"v":241200},{"d":"2018-05-17","o":67.35,"h":68.38,"l":66.71,"c":66.92,"v":65000},{"d":"2018-05-18","o":66.81,"h":68,"l":65.71,"c":66.29,"v":66900},{"d":"2018-05-21","o":66.94,"h":67.42,"l":66.1,"c":66.88,"v":45400},{"d":"2018-05-22","o":67.03,"h":67.12,"l":65.57,"c":66.81,"v":72700},{"d":"2018-05-23","o":66.69,"h":68.16,"l":65.68,"c":67.02,"v":140300},{"d":"2018-05-24","o":66.68,"h":67.55,"l":65.8,"c":66.5,"v":227900},{"d":"2018-05-25","o":66.18,"h":69.82,"l":65.6,"c":69.67,"v":86400},{"d":"2018-05-29","o":70,"h":74.38,"l":69.88,"c":73.92,"v":137400},{"d":"2018-05-30","o":74.48,"h":76.29,"l":73.24,"c":73.24,"v":127900},{"d":"2018-05-31","o":72,"h":73,"l":68.27,"c":72.02,"v":263800},{"d":"2018-06-01","o":71.73,"h":74.22,"l":70.82,"c":73.08,"v":151600},{"d":"2018-06-04","o":73.08,"h":74.73,"l":69.02,"c":70.92,"v":155800},{"d":"2018-06-05","o":70.64,"h":72.26,"l":70.07,"c":70.77,"v":63500},{"d":"2018-06-06","o":70.77,"h":72.58,"l":69.12,"c":70,"v":94800},{"d":"2018-06-07","o":69.13,"h":71.5,"l":65.65,"c":67.5,"v":167400},{"d":"2018-06-08","o":66.4,"h":70.92,"l":65.02,"c":69.58,"v":123900},{"d":"2018-06-11","o":69.21,"h":70.18,"l":68.19,"c":69.36,"v":67100},{"d":"2018-06-12","o":69.74,"h":71.51,"l":69.74,"c":71,"v":50600},{"d":"2018-06-13","o":70.58,"h":72,"l":68.67,"c":68.81,"v":98700},{"d":"2018-06-14","o":69,"h":70.64,"l":66.25,"c":67.07,"v":161000},{"d":"2018-06-15","o":66.94,"h":69.06,"l":65.87,"c":66.53,"v":142700},{"d":"2018-06-18","o":66.4,"h":67.89,"l":65.42,"c":66.6,"v":90700},{"d":"2018-06-19","o":65.21,"h":68.11,"l":65.21,"c":66.98,"v":249500},{"d":"2018-06-20","o":66.7,"h":68.22,"l":65.56,"c":66.91,"v":290100},{"d":"2018-06-21","o":67.08,"h":67.95,"l":65.14,"c":66.81,"v":167700},{"d":"2018-06-22","o":66.85,"h":67.74,"l":66.46,"c":66.78,"v":128200},{"d":"2018-06-25","o":66.4,"h":66.87,"l":65.15,"c":65.89,"v":155800},{"d":"2018-06-26","o":68.69,"h":69.94,"l":67.06,"c":67.37,"v":226300},{"d":"2018-06-27","o":66.9,"h":67.54,"l":62.75,"c":64.34,"v":220900},{"d":"2018-06-28","o":64.21,"h":66.5,"l":62.26,"c":65.57,"v":174200},{"d":"2018-06-29","o":65.86,"h":69.02,"l":65.35,"c":66.52,"v":114700},{"d":"2018-07-02","o":66.28,"h":68.4,"l":65.55,"c":66.81,"v":189900},{"d":"2018-07-03","o":67,"h":69.07,"l":65.74,"c":68.74,"v":83700},{"d":"2018-07-05","o":68.49,"h":70.59,"l":68.08,"c":68.18,"v":109300},{"d":"2018-07-06","o":68.56,"h":71.84,"l":68.56,"c":71.67,"v":81700},{"d":"2018-07-09","o":71.86,"h":72.93,"l":70.86,"c":71.75,"v":50500},{"d":"2018-07-10","o":71.72,"h":71.72,"l":68.15,"c":69.79,"v":138100},{"d":"2018-07-11","o":69.61,"h":70.03,"l":67.81,"c":68.1,"v":94100},{"d":"2018-07-12","o":68.67,"h":70.56,"l":68.32,"c":69.5,"v":220800},{"d":"2018-07-13","o":69.87,"h":72.07,"l":67.69,"c":69.73,"v":191900},{"d":"2018-07-16","o":70.73,"h":70.73,"l":68.61,"c":69.35,"v":74200},{"d":"2018-07-17","o":69.08,"h":72.3,"l":68.57,"c":70.5,"v":155400},{"d":"2018-07-18","o":70.4,"h":72.02,"l":70.3,"c":71.76,"v":69800},{"d":"2018-07-19","o":71.72,"h":72.23,"l":68.64,"c":70.85,"v":202600},{"d":"2018-07-20","o":71.35,"h":71.62,"l":68.58,"c":69.18,"v":114700},{"d":"2018-07-23","o":69,"h":71.31,"l":68.99,"c":69.16,"v":94200},{"d":"2018-07-24","o":69.74,"h":70,"l":66.15,"c":67.21,"v":170900},{"d":"2018-07-25","o":67.56,"h":69.22,"l":67.1,"c":68.88,"v":123400},{"d":"2018-07-26","o":68.5,"h":68.68,"l":67.54,"c":67.85,"v":47400},{"d":"2018-07-27","o":67.75,"h":68.07,"l":63.52,"c":65.53,"v":147200},{"d":"2018-07-30","o":65.62,"h":67.28,"l":63.98,"c":66.83,"v":98500},{"d":"2018-07-31","o":66.89,"h":69.21,"l":66.89,"c":67.94,"v":72000},{"d":"2018-08-01","o":68.28,"h":69.9,"l":66.03,"c":67.92,"v":171000},{"d":"2018-08-02","o":67.89,"h":68.92,"l":67.21,"c":68.06,"v":78400},{"d":"2018-08-03","o":67.92,"h":68.25,"l":65.94,"c":66.82,"v":51600},{"d":"2018-08-06","o":65.88,"h":67.56,"l":65.88,"c":66.62,"v":107700},{"d":"2018-08-07","o":67.11,"h":67.5,"l":65.66,"c":66.88,"v":143900},{"d":"2018-08-08","o":66.76,"h":66.91,"l":65.2,"c":65.75,"v":122800},{"d":"2018-08-09","o":66.03,"h":67.15,"l":65.84,"c":66.33,"v":115700},{"d":"2018-08-10","o":66.21,"h":68.23,"l":66.21,"c":67.6,"v":132400},{"d":"2018-08-13","o":67.99,"h":70,"l":66.93,"c":68.34,"v":91600},{"d":"2018-08-14","o":67.81,"h":69.05,"l":66.25,"c":68,"v":222200},{"d":"2018-08-15","o":68.23,"h":68.29,"l":67,"c":67.36,"v":202900},{"d":"2018-08-16","o":68.39,"h":69.5,"l":67.09,"c":69.09,"v":158600},{"d":"2018-08-17","o":69.19,"h":72.85,"l":68.47,"c":71.52,"v":117800},{"d":"2018-08-20","o":72.47,"h":72.47,"l":69.14,"c":69.32,"v":46200},{"d":"2018-08-21","o":69.74,"h":70.19,"l":68.09,"c":70.04,"v":94700},{"d":"2018-08-22","o":70.58,"h":72.79,"l":69.71,"c":72.51,"v":114500},{"d":"2018-08-23","o":72.5,"h":74.4,"l":71.52,"c":73.76,"v":140700},{"d":"2018-08-24","o":74.06,"h":75.99,"l":73.19,"c":74.06,"v":106300},{"d":"2018-08-27","o":74.06,"h":76.96,"l":73.35,"c":76.28,"v":101400},{"d":"2018-08-28","o":76.95,"h":76.95,"l":74.21,"c":75.43,"v":166900},{"d":"2018-08-29","o":75.94,"h":76.99,"l":73.93,"c":76.09,"v":125700},{"d":"2018-08-30","o":75.46,"h":75.46,"l":70.6,"c":70.69,"v":138400},{"d":"2018-08-31","o":70.69,"h":71.98,"l":70,"c":70.98,"v":79200},{"d":"2018-09-04","o":70.61,"h":70.61,"l":68.39,"c":68.87,"v":305100},{"d":"2018-09-05","o":69.87,"h":70.39,"l":68.04,"c":69.22,"v":224500},{"d":"2018-09-06","o":69,"h":69.86,"l":67.49,"c":68.2,"v":246300},{"d":"2018-09-07","o":67.74,"h":68.57,"l":65,"c":65.14,"v":143900},{"d":"2018-09-10","o":64.35,"h":66.74,"l":64.02,"c":64.35,"v":118000},{"d":"2018-09-11","o":64.05,"h":64.68,"l":62.66,"c":63.77,"v":76000},{"d":"2018-09-12","o":63.5,"h":66.41,"l":63.5,"c":65.92,"v":121500},{"d":"2018-09-13","o":65.92,"h":70.01,"l":65.52,"c":69.15,"v":159400},{"d":"2018-09-14","o":69.24,"h":69.46,"l":66.8,"c":68.34,"v":120300},{"d":"2018-09-17","o":68.59,"h":68.59,"l":66.13,"c":68.18,"v":72900},{"d":"2018-09-18","o":69.01,"h":70,"l":67.38,"c":67.83,"v":78200},{"d":"2018-09-19","o":67.82,"h":68.19,"l":65.86,"c":67.5,"v":78200},{"d":"2018-09-20","o":68,"h":68,"l":66.63,"c":67.5,"v":111700},{"d":"2018-09-21","o":67.94,"h":67.94,"l":65.93,"c":66.5,"v":217200},{"d":"2018-09-24","o":66.45,"h":67.68,"l":66.11,"c":67.03,"v":115000},{"d":"2018-09-25","o":67.07,"h":67.56,"l":66.28,"c":66.81,"v":48500},{"d":"2018-09-26","o":67.03,"h":67.19,"l":65.8,"c":66.1,"v":51800},{"d":"2018-09-27","o":66.45,"h":66.78,"l":65.14,"c":66.46,"v":37600},{"d":"2018-09-28","o":66.51,"h":71.46,"l":66.2,"c":70.86,"v":179600},{"d":"2018-10-01","o":72.64,"h":72.64,"l":69.46,"c":69.67,"v":110500},{"d":"2018-10-02","o":69.66,"h":69.66,"l":68.19,"c":68.44,"v":71500},{"d":"2018-10-03","o":68.45,"h":68.61,"l":67.21,"c":68.18,"v":38100},{"d":"2018-10-04","o":67.92,"h":67.92,"l":65.4,"c":66.84,"v":92400},{"d":"2018-10-05","o":66.78,"h":67.5,"l":65.49,"c":66.39,"v":45300},{"d":"2018-10-08","o":66.25,"h":68.3,"l":65.9,"c":66.3,"v":43700},{"d":"2018-10-09","o":66.26,"h":67.65,"l":64.98,"c":65.28,"v":49000},{"d":"2018-10-10","o":64.74,"h":66.53,"l":61.78,"c":61.98,"v":53300},{"d":"2018-10-11","o":61.99,"h":62.7,"l":58.28,"c":59.01,"v":70200},{"d":"2018-10-12","o":59.92,"h":61,"l":58.56,"c":59.84,"v":88900},{"d":"2018-10-15","o":60.01,"h":60.33,"l":58.01,"c":59.1,"v":67100},{"d":"2018-10-16","o":59.83,"h":63.86,"l":58.77,"c":63.66,"v":60000},{"d":"2018-10-17","o":63.83,"h":65.48,"l":62.65,"c":65,"v":135200},{"d":"2018-10-18","o":65.07,"h":67.77,"l":64.86,"c":66.25,"v":97500},{"d":"2018-10-19","o":66.65,"h":67.69,"l":66.33,"c":66.88,"v":169700},{"d":"2018-10-22","o":67.3,"h":68.97,"l":65.47,"c":68.46,"v":131000},{"d":"2018-10-23","o":67.77,"h":68.43,"l":63.83,"c":66.38,"v":403800},{"d":"2018-10-24","o":66.21,"h":67.62,"l":60.13,"c":60.45,"v":162300},{"d":"2018-10-25","o":60.9,"h":66.66,"l":60.87,"c":63.94,"v":164800},{"d":"2018-10-26","o":62.94,"h":63.98,"l":61.29,"c":63.79,"v":95100},{"d":"2018-10-29","o":64.72,"h":70,"l":61.32,"c":62.63,"v":120200},{"d":"2018-10-30","o":62.77,"h":65.36,"l":61.09,"c":62.46,"v":92200},{"d":"2018-10-31","o":63.37,"h":64.94,"l":62.19,"c":64.29,"v":231300},{"d":"2018-11-01","o":65.05,"h":65.56,"l":63.25,"c":64.92,"v":185100},{"d":"2018-11-02","o":65.4,"h":66.71,"l":63.31,"c":64.5,"v":107100},{"d":"2018-11-05","o":64.68,"h":65.06,"l":62.8,"c":63.49,"v":45100},{"d":"2018-11-06","o":63.47,"h":63.96,"l":62.42,"c":62.81,"v":164500},{"d":"2018-11-07","o":63.51,"h":66.14,"l":63.51,"c":65.07,"v":166800},{"d":"2018-11-08","o":65.1,"h":66.95,"l":63.82,"c":63.9,"v":18000},{"d":"2018-11-09","o":64,"h":64.24,"l":62.33,"c":63.38,"v":60100},{"d":"2018-11-12","o":62.98,"h":63.78,"l":58.12,"c":60.25,"v":150000},{"d":"2018-11-13","o":61.09,"h":62.38,"l":60.46,"c":61,"v":46900},{"d":"2018-11-14","o":61.3,"h":61.3,"l":53.21,"c":56.07,"v":252900},{"d":"2018-11-15","o":55.98,"h":59.76,"l":54.88,"c":58.01,"v":149900},{"d":"2018-11-16","o":58,"h":60.19,"l":58,"c":59.41,"v":167800},{"d":"2018-11-19","o":58.88,"h":59.62,"l":58,"c":58.24,"v":163100},{"d":"2018-11-20","o":57.34,"h":58.36,"l":56.29,"c":57.25,"v":90800},{"d":"2018-11-21","o":57.58,"h":59.22,"l":57.35,"c":59.14,"v":38000},{"d":"2018-11-23","o":58.9,"h":59.97,"l":58.18,"c":58.9,"v":21600},{"d":"2018-11-26","o":59.37,"h":59.75,"l":57.79,"c":59.47,"v":41700},{"d":"2018-11-27","o":59.02,"h":59.33,"l":57.88,"c":58.25,"v":48000},{"d":"2018-11-28","o":58.74,"h":61.92,"l":58,"c":61.1,"v":63100},{"d":"2018-11-29","o":62.64,"h":67.7,"l":62.64,"c":66.63,"v":359400},{"d":"2018-11-30","o":66.57,"h":68.98,"l":65.37,"c":67.51,"v":108800},{"d":"2018-12-03","o":68.41,"h":68.75,"l":66.16,"c":67.5,"v":82700},{"d":"2018-12-04","o":67.08,"h":67.61,"l":64,"c":64.67,"v":115100},{"d":"2018-12-06","o":63.82,"h":66.01,"l":63.01,"c":64.99,"v":88100},{"d":"2018-12-07","o":65.15,"h":65.25,"l":63.41,"c":64.71,"v":80500},{"d":"2018-12-10","o":64.18,"h":64.85,"l":62,"c":63,"v":125100},{"d":"2018-12-11","o":63.97,"h":63.98,"l":60.49,"c":62.17,"v":51800},{"d":"2018-12-12","o":63.15,"h":63.93,"l":61.7,"c":62.59,"v":57100},{"d":"2018-12-13","o":62.95,"h":63.94,"l":61.27,"c":63.52,"v":51600},{"d":"2018-12-14","o":62.55,"h":66.39,"l":62.02,"c":65.23,"v":90300},{"d":"2018-12-17","o":64.95,"h":65.92,"l":62.95,"c":63.63,"v":154200},{"d":"2018-12-18","o":64.33,"h":64.83,"l":62.97,"c":63.52,"v":169600},{"d":"2018-12-19","o":63.9,"h":64.73,"l":61.07,"c":62.49,"v":105200},{"d":"2018-12-20","o":62.57,"h":63.13,"l":57.55,"c":60.43,"v":150900},{"d":"2018-12-21","o":60.46,"h":60.64,"l":55,"c":55.85,"v":223500},{"d":"2018-12-24","o":55.52,"h":56.78,"l":54.67,"c":55.16,"v":104100},{"d":"2018-12-26","o":55.79,"h":61.19,"l":55.79,"c":61.18,"v":103600},{"d":"2018-12-27","o":60.56,"h":61.31,"l":57.94,"c":60.86,"v":91200},{"d":"2018-12-28","o":60.37,"h":60.81,"l":59.21,"c":59.89,"v":57800},{"d":"2018-12-31","o":60.34,"h":63.84,"l":59.97,"c":62.65,"v":248600},{"d":"2019-01-02","o":61.83,"h":65.79,"l":61.23,"c":64.84,"v":168100},{"d":"2019-01-03","o":65,"h":65,"l":59.58,"c":62.15,"v":286100},{"d":"2019-01-04","o":62.92,"h":64.75,"l":60.94,"c":64.62,"v":101300},{"d":"2019-01-07","o":65.45,"h":67.66,"l":64.62,"c":67.66,"v":352000},{"d":"2019-01-08","o":68,"h":71.36,"l":67.53,"c":70.94,"v":442600},{"d":"2019-01-09","o":70.96,"h":72,"l":69.57,"c":69.84,"v":237600},{"d":"2019-01-10","o":69.2,"h":73.33,"l":69.2,"c":70.68,"v":199700},{"d":"2019-01-11","o":70.1,"h":71.57,"l":69.14,"c":69.25,"v":128000},{"d":"2019-01-14","o":69.22,"h":73.29,"l":67.57,"c":72.69,"v":223400},{"d":"2019-01-15","o":72.34,"h":75.35,"l":72.34,"c":74.72,"v":127000},{"d":"2019-01-16","o":75,"h":75.83,"l":72.89,"c":73.46,"v":194600},{"d":"2019-01-17","o":73.05,"h":75,"l":73.05,"c":73.39,"v":156000},{"d":"2019-01-18","o":74.16,"h":74.33,"l":73.01,"c":73.89,"v":251600},{"d":"2019-01-22","o":73.61,"h":74.72,"l":73.24,"c":73.65,"v":222300},{"d":"2019-01-23","o":74.14,"h":74.53,"l":72.28,"c":73.02,"v":178900},{"d":"2019-01-24","o":75.68,"h":75.68,"l":73.36,"c":73.9,"v":209500},{"d":"2019-01-25","o":74,"h":74.96,"l":73.04,"c":73.72,"v":337900},{"d":"2019-01-28","o":73.67,"h":73.69,"l":69.37,"c":71.25,"v":275300},{"d":"2019-01-29","o":71.77,"h":72.82,"l":70,"c":70.44,"v":151700},{"d":"2019-01-30","o":71.03,"h":72.4,"l":69.78,"c":72.07,"v":486900},{"d":"2019-01-31","o":72.14,"h":73.99,"l":71.04,"c":71.46,"v":623000},{"d":"2019-02-01","o":71.54,"h":71.54,"l":67.93,"c":70.05,"v":224500},{"d":"2019-02-04","o":70.04,"h":70.74,"l":66.71,"c":68.51,"v":218400},{"d":"2019-02-05","o":66.5,"h":68.5,"l":66.11,"c":67.79,"v":209000},{"d":"2019-02-06","o":67.83,"h":69.26,"l":66.61,"c":68.69,"v":185000},{"d":"2019-02-07","o":68.26,"h":68.44,"l":67,"c":67.78,"v":96600},{"d":"2019-02-08","o":67.56,"h":68.72,"l":67,"c":68.39,"v":154000},{"d":"2019-02-11","o":68.7,"h":69.05,"l":67.79,"c":68.55,"v":130600},{"d":"2019-02-12","o":69.46,"h":70.25,"l":67.36,"c":70.2,"v":194000},{"d":"2019-02-13","o":70.57,"h":71.9,"l":69.91,"c":70.38,"v":165400},{"d":"2019-02-14","o":69.81,"h":70.75,"l":69.22,"c":70.53,"v":185000},{"d":"2019-02-15","o":70.55,"h":73.55,"l":69.84,"c":73.44,"v":372300},{"d":"2019-02-19","o":73.03,"h":73.52,"l":70.92,"c":71.21,"v":153900},{"d":"2019-02-20","o":70.42,"h":70.75,"l":69.17,"c":69.98,"v":395800},{"d":"2019-02-21","o":69.96,"h":70.48,"l":67.36,"c":68.97,"v":135800},{"d":"2019-02-22","o":69.2,"h":72.07,"l":68.93,"c":71.99,"v":232200},{"d":"2019-02-25","o":72.89,"h":74.85,"l":72.02,"c":74.65,"v":299000},{"d":"2019-02-26","o":74.66,"h":74.96,"l":73.04,"c":73.14,"v":223100},{"d":"2019-02-27","o":73.12,"h":73.89,"l":71.59,"c":73.46,"v":100500},{"d":"2019-02-28","o":73.05,"h":74.29,"l":72.07,"c":72.82,"v":130000},{"d":"2019-03-01","o":73.57,"h":73.57,"l":68.41,"c":69.31,"v":214000},{"d":"2019-03-04","o":113.15,"h":126.45,"l":102,"c":120.6,"v":5421900},{"d":"2019-03-05","o":121.5,"h":126.45,"l":119.02,"c":125.4,"v":1329300},{"d":"2019-03-06","o":122.26,"h":123.38,"l":113.71,"c":114.7,"v":2684900},{"d":"2019-03-07","o":117.5,"h":121.5,"l":114.82,"c":120.25,"v":807700},{"d":"2019-03-08","o":118.01,"h":121.28,"l":116.39,"c":120.61,"v":247100},{"d":"2019-03-11","o":121,"h":127.33,"l":119.57,"c":125.29,"v":298000},{"d":"2019-03-12","o":124.78,"h":129.87,"l":123.84,"c":126.37,"v":265500},{"d":"2019-03-13","o":127.77,"h":131.76,"l":127.77,"c":129.99,"v":452200},{"d":"2019-03-14","o":129.58,"h":130.54,"l":128.13,"c":129.38,"v":131600},{"d":"2019-03-15","o":129.39,"h":131.25,"l":128.11,"c":128.19,"v":345800},{"d":"2019-03-18","o":128.34,"h":129.34,"l":126.15,"c":129.13,"v":138100},{"d":"2019-03-19","o":129.87,"h":129.87,"l":124.14,"c":124.85,"v":253300},{"d":"2019-03-20","o":124.03,"h":126.52,"l":123.25,"c":124.39,"v":149800},{"d":"2019-03-21","o":123.62,"h":125.7,"l":121.81,"c":123.22,"v":340100},{"d":"2019-03-22","o":122.51,"h":124.24,"l":116.32,"c":119.07,"v":338900},{"d":"2019-03-25","o":122.5,"h":124.72,"l":113.78,"c":115.26,"v":438000},{"d":"2019-03-26","o":115.1,"h":119.84,"l":113.45,"c":118.72,"v":446900},{"d":"2019-03-27","o":118.22,"h":119.39,"l":112.03,"c":115.94,"v":286800},{"d":"2019-03-28","o":115.5,"h":118.83,"l":113.45,"c":115.22,"v":324900},{"d":"2019-03-29","o":115.51,"h":118.29,"l":115.18,"c":117.7,"v":190200},{"d":"2019-04-01","o":117.4,"h":119.01,"l":111.66,"c":113.3,"v":494300},{"d":"2019-04-02","o":112.64,"h":113.8,"l":111.36,"c":113.18,"v":263100},{"d":"2019-04-03","o":115.15,"h":116.96,"l":112.35,"c":116.9,"v":322900},{"d":"2019-04-04","o":113.7,"h":118.52,"l":111.39,"c":117.4,"v":406900},{"d":"2019-04-05","o":118.23,"h":119.88,"l":117.57,"c":118.52,"v":151400},{"d":"2019-04-08","o":118.61,"h":118.94,"l":111.05,"c":114.71,"v":460000},{"d":"2019-04-09","o":113.7,"h":119.31,"l":113.44,"c":119.13,"v":264100},{"d":"2019-04-10","o":119.42,"h":120.77,"l":117.76,"c":120.6,"v":186500},{"d":"2019-04-11","o":120.2,"h":120.2,"l":115.05,"c":116.21,"v":147900},{"d":"2019-04-12","o":117.2,"h":119.07,"l":115.77,"c":116.82,"v":204500},{"d":"2019-04-15","o":117,"h":117.8,"l":110.85,"c":113.08,"v":247200},{"d":"2019-04-16","o":113.94,"h":114.33,"l":110.8,"c":111.54,"v":235300},{"d":"2019-04-17","o":111.81,"h":112,"l":105.5,"c":107.11,"v":325700},{"d":"2019-04-18","o":107.2,"h":109,"l":105.02,"c":107.75,"v":175000},{"d":"2019-04-22","o":107.75,"h":111.54,"l":106.75,"c":109.13,"v":238300},{"d":"2019-04-23","o":109.85,"h":113.28,"l":107.89,"c":112.12,"v":337500},{"d":"2019-04-24","o":112.38,"h":112.92,"l":106.76,"c":108.03,"v":383400},{"d":"2019-04-25","o":108.2,"h":111.44,"l":106.28,"c":111.43,"v":164600},{"d":"2019-04-26","o":111.38,"h":113.3,"l":109.9,"c":110.06,"v":220800},{"d":"2019-04-29","o":109.79,"h":114.98,"l":108.03,"c":114.05,"v":226600},{"d":"2019-04-30","o":113.74,"h":113.74,"l":109.02,"c":111.38,"v":252700},{"d":"2019-05-01","o":111.19,"h":116.13,"l":109.1,"c":115.39,"v":187100},{"d":"2019-05-02","o":115.41,"h":119.94,"l":114.49,"c":119.23,"v":336000},{"d":"2019-05-03","o":119.39,"h":121.56,"l":118.57,"c":120.81,"v":311800},{"d":"2019-05-06","o":119.6,"h":124.66,"l":118.78,"c":123.31,"v":318200},{"d":"2019-05-07","o":122.34,"h":124.58,"l":120.75,"c":124.38,"v":464000},{"d":"2019-05-08","o":124,"h":125.96,"l":123.03,"c":124.53,"v":375400},{"d":"2019-05-09","o":123.64,"h":123.64,"l":120.69,"c":121.59,"v":268100},{"d":"2019-05-10","o":121.26,"h":123.81,"l":120.31,"c":121.36,"v":337500},{"d":"2019-05-13","o":118.92,"h":120.11,"l":116.03,"c":117.37,"v":516500},{"d":"2019-05-14","o":118.07,"h":122.39,"l":117.58,"c":120.28,"v":261000},{"d":"2019-05-15","o":120.04,"h":122.6,"l":117.97,"c":121.81,"v":234700},{"d":"2019-05-16","o":122.31,"h":123.83,"l":121.34,"c":122.89,"v":193800},{"d":"2019-05-17","o":122.23,"h":123.27,"l":121.04,"c":122.37,"v":192200},{"d":"2019-05-20","o":121.18,"h":127.37,"l":121.13,"c":124.16,"v":359400},{"d":"2019-05-21","o":125,"h":127.35,"l":124.94,"c":126.36,"v":212200},{"d":"2019-05-22","o":126.5,"h":127.33,"l":124.93,"c":126.55,"v":240300},{"d":"2019-05-23","o":125.96,"h":125.96,"l":123.02,"c":124.65,"v":268900},{"d":"2019-05-24","o":125.09,"h":129.64,"l":124.57,"c":128.96,"v":189800},{"d":"2019-05-28","o":129.86,"h":131.43,"l":129.39,"c":129.69,"v":260200},{"d":"2019-05-29","o":129.5,"h":130.49,"l":126.65,"c":127.89,"v":145300},{"d":"2019-05-30","o":128.46,"h":131.02,"l":126.8,"c":128.44,"v":261900},{"d":"2019-05-31","o":127.15,"h":127.5,"l":121,"c":124.66,"v":448300},{"d":"2019-06-03","o":124.85,"h":133.96,"l":124.5,"c":132.09,"v":367100},{"d":"2019-06-04","o":131.93,"h":132.57,"l":127.52,"c":129.6,"v":529700},{"d":"2019-06-05","o":129.76,"h":130.43,"l":124.57,"c":127.24,"v":407400},{"d":"2019-06-06","o":127.21,"h":127.25,"l":119.44,"c":121.39,"v":453200},{"d":"2019-06-07","o":121.35,"h":124.23,"l":120.5,"c":123.47,"v":204300},{"d":"2019-06-10","o":123.43,"h":124.55,"l":121.96,"c":122.52,"v":192300},{"d":"2019-06-11","o":123.01,"h":125.48,"l":118.11,"c":118.8,"v":307700},{"d":"2019-06-12","o":118.59,"h":121.53,"l":115.8,"c":120.37,"v":271400},{"d":"2019-06-13","o":120.75,"h":124.22,"l":120.4,"c":122.37,"v":177300},{"d":"2019-06-14","o":122.54,"h":123.46,"l":119.77,"c":120.89,"v":261200},{"d":"2019-06-17","o":121.02,"h":128.45,"l":120.98,"c":128,"v":329200},{"d":"2019-06-18","o":125.6,"h":126.06,"l":121.69,"c":125.69,"v":551300},{"d":"2019-06-19","o":125.94,"h":127.01,"l":123.72,"c":126.15,"v":317400},{"d":"2019-06-20","o":127.57,"h":128.65,"l":121.38,"c":124.33,"v":384700},{"d":"2019-06-21","o":123.81,"h":123.81,"l":118.14,"c":122.39,"v":435600},{"d":"2019-06-24","o":120,"h":122.24,"l":116.32,"c":121.24,"v":358600},{"d":"2019-06-25","o":121.8,"h":121.8,"l":117.47,"c":120.65,"v":457100},{"d":"2019-06-26","o":120.51,"h":120.51,"l":106.51,"c":108.88,"v":1645200},{"d":"2019-06-27","o":108.97,"h":109.24,"l":104.62,"c":108.41,"v":1025000},{"d":"2019-06-28","o":109.04,"h":115.86,"l":107,"c":115.15,"v":348900},{"d":"2019-07-01","o":115.29,"h":120.94,"l":115.29,"c":118.9,"v":332100},{"d":"2019-07-02","o":118.55,"h":120.02,"l":113.4,"c":115.27,"v":286100},{"d":"2019-07-03","o":115.15,"h":118.13,"l":112.4,"c":116.02,"v":145600},{"d":"2019-07-05","o":114.99,"h":116.49,"l":111.29,"c":112.38,"v":236000},{"d":"2019-07-08","o":112.15,"h":114.88,"l":110.22,"c":113.86,"v":219600},{"d":"2019-07-09","o":112.75,"h":116.33,"l":111.29,"c":114.13,"v":310100},{"d":"2019-07-10","o":114.43,"h":115.2,"l":113.38,"c":114.14,"v":164400},{"d":"2019-07-11","o":114.19,"h":114.2,"l":110.07,"c":112.34,"v":166200},{"d":"2019-07-12","o":112.7,"h":113.31,"l":109.02,"c":112.67,"v":200800},{"d":"2019-07-15","o":113.34,"h":113.59,"l":111.11,"c":111.96,"v":244200},{"d":"2019-07-16","o":112.24,"h":115.87,"l":110.86,"c":115.51,"v":187300},{"d":"2019-07-17","o":115.84,"h":116.42,"l":111.85,"c":112.76,"v":381500},{"d":"2019-07-18","o":113.69,"h":117.11,"l":112.1,"c":116.11,"v":170300},{"d":"2019-07-19","o":115.92,"h":117.58,"l":113.69,"c":114.89,"v":222800},{"d":"2019-07-22","o":115.11,"h":120.35,"l":113.83,"c":118.89,"v":336400},{"d":"2019-07-23","o":119.11,"h":120.73,"l":115.85,"c":116.83,"v":170200},{"d":"2019-07-24","o":116.48,"h":116.75,"l":114.64,"c":115.36,"v":175100},{"d":"2019-07-25","o":116.08,"h":116.98,"l":114.61,"c":116.33,"v":171900},{"d":"2019-07-26","o":116.36,"h":116.82,"l":114.49,"c":116.43,"v":182700},{"d":"2019-07-29","o":115.77,"h":116.96,"l":113.99,"c":116.61,"v":169800},{"d":"2019-07-30","o":114.72,"h":115.28,"l":113.43,"c":115.28,"v":160800},{"d":"2019-07-31","o":114.91,"h":118.11,"l":114.18,"c":115.76,"v":216400},{"d":"2019-08-01","o":116,"h":118.14,"l":114.04,"c":115.36,"v":221800},{"d":"2019-08-02","o":115.02,"h":117.51,"l":113.83,"c":116.35,"v":364100},{"d":"2019-08-05","o":114.8,"h":117.05,"l":108.24,"c":109.12,"v":661700},{"d":"2019-08-06","o":110,"h":112.63,"l":107.2,"c":112.23,"v":153400},{"d":"2019-08-07","o":111.41,"h":115.42,"l":110.97,"c":114.1,"v":116000},{"d":"2019-08-08","o":115.29,"h":116.32,"l":113.84,"c":115.48,"v":103200},{"d":"2019-08-09","o":114.83,"h":116.22,"l":113.46,"c":114.84,"v":136800},{"d":"2019-08-12","o":113.89,"h":115.36,"l":113.19,"c":114.15,"v":179300},{"d":"2019-08-13","o":114.74,"h":116.97,"l":114.73,"c":114.96,"v":115800},{"d":"2019-08-14","o":113.93,"h":115.59,"l":113.11,"c":114.43,"v":166200},{"d":"2019-08-15","o":114.87,"h":116,"l":112.7,"c":114.81,"v":116300},{"d":"2019-08-16","o":114.5,"h":116.3,"l":114.13,"c":114.44,"v":106600},{"d":"2019-08-19","o":115.88,"h":116.48,"l":113.31,"c":115.69,"v":252500},{"d":"2019-08-20","o":115.9,"h":115.9,"l":113.7,"c":115.52,"v":229600},{"d":"2019-08-21","o":116.31,"h":121.9,"l":114.92,"c":116.2,"v":633500},{"d":"2019-08-22","o":116.52,"h":116.61,"l":113.95,"c":115.84,"v":177700},{"d":"2019-08-23","o":115.9,"h":116.76,"l":112.08,"c":112.28,"v":113900},{"d":"2019-08-26","o":113.49,"h":114.76,"l":111.77,"c":114.71,"v":120400},{"d":"2019-08-27","o":115.59,"h":116.45,"l":111.03,"c":112.5,"v":193200},{"d":"2019-08-28","o":111.16,"h":111.87,"l":108.08,"c":111.7,"v":192000},{"d":"2019-08-29","o":115.99,"h":115.99,"l":110,"c":111.16,"v":167700},{"d":"2019-08-30","o":111.35,"h":112.77,"l":109.86,"c":112.03,"v":89000},{"d":"2019-09-03","o":112.09,"h":114,"l":105.09,"c":107.93,"v":385900},{"d":"2019-09-04","o":109.12,"h":109.38,"l":105.31,"c":108.62,"v":173700},{"d":"2019-09-05","o":109.43,"h":111.04,"l":106.78,"c":111,"v":176800},{"d":"2019-09-06","o":110.75,"h":112.06,"l":110.21,"c":111.75,"v":179800},{"d":"2019-09-09","o":111.11,"h":113.38,"l":106.03,"c":106.18,"v":165500},{"d":"2019-09-10","o":106.01,"h":106.01,"l":100.18,"c":105.31,"v":403200},{"d":"2019-09-11","o":104.74,"h":106.57,"l":100.97,"c":105.29,"v":306600},{"d":"2019-09-12","o":104.98,"h":105.87,"l":101.13,"c":104.57,"v":233800},{"d":"2019-09-13","o":103.73,"h":105,"l":101.52,"c":103.72,"v":215600},{"d":"2019-09-16","o":103.8,"h":107.85,"l":102.25,"c":104.98,"v":181100},{"d":"2019-09-17","o":104.09,"h":106.4,"l":103.18,"c":103.36,"v":144500},{"d":"2019-09-18","o":102.07,"h":103.43,"l":100.74,"c":103.36,"v":219100},{"d":"2019-09-19","o":103.63,"h":109.7,"l":102.38,"c":107.69,"v":248800},{"d":"2019-09-20","o":107.85,"h":109.88,"l":106.62,"c":109.49,"v":251400},{"d":"2019-09-23","o":109.2,"h":110.95,"l":106.61,"c":107.97,"v":173300},{"d":"2019-09-24","o":108.3,"h":108.7,"l":105.35,"c":107,"v":155800},{"d":"2019-09-25","o":105.73,"h":107.5,"l":102.09,"c":102.48,"v":201800},{"d":"2019-09-26","o":101.53,"h":103.15,"l":95.73,"c":95.8,"v":258600},{"d":"2019-09-27","o":96.06,"h":99.82,"l":95.84,"c":96.19,"v":316300},{"d":"2019-09-30","o":96.98,"h":96.98,"l":93.04,"c":96.32,"v":194700},{"d":"2019-10-01","o":97.26,"h":98.76,"l":93.38,"c":94.42,"v":296700},{"d":"2019-10-02","o":93.95,"h":97.44,"l":91.74,"c":94.4,"v":258000},{"d":"2019-10-03","o":94.62,"h":96.5,"l":93.26,"c":95.08,"v":215800},{"d":"2019-10-04","o":95.02,"h":97.23,"l":93.56,"c":96.68,"v":187200},{"d":"2019-10-07","o":96.24,"h":97.38,"l":94.01,"c":94.4,"v":73100},{"d":"2019-10-08","o":93.29,"h":93.29,"l":90.06,"c":92.54,"v":174200},{"d":"2019-10-09","o":92.86,"h":92.86,"l":90.89,"c":91.45,"v":173300},{"d":"2019-10-10","o":91.56,"h":92.46,"l":90.92,"c":92.33,"v":240800},{"d":"2019-10-11","o":91.96,"h":96.53,"l":91.96,"c":95.09,"v":309500},{"d":"2019-10-14","o":94.76,"h":95.36,"l":93.11,"c":94.61,"v":180900},{"d":"2019-10-15","o":94.89,"h":101.89,"l":94.89,"c":100.72,"v":202800},{"d":"2019-10-16","o":101.51,"h":101.54,"l":99.73,"c":101.08,"v":120000},{"d":"2019-10-17","o":101.12,"h":102.8,"l":98.89,"c":100.08,"v":140400},{"d":"2019-10-18","o":100,"h":100,"l":97.85,"c":98.89,"v":125900},{"d":"2019-10-21","o":98.89,"h":104.28,"l":97.89,"c":103.36,"v":258300},{"d":"2019-10-22","o":103.94,"h":109.64,"l":103.09,"c":107.02,"v":259900},{"d":"2019-10-23","o":107.03,"h":108.84,"l":104.98,"c":105.6,"v":268800},{"d":"2019-10-24","o":105.83,"h":107.66,"l":105.1,"c":105.19,"v":587900},{"d":"2019-10-25","o":104.82,"h":106.81,"l":103.36,"c":103.46,"v":260700},{"d":"2019-10-28","o":103.91,"h":105.36,"l":103.16,"c":105.09,"v":110000},{"d":"2019-10-29","o":105.41,"h":109.98,"l":104.55,"c":109,"v":178100},{"d":"2019-10-30","o":109.3,"h":109.56,"l":107.75,"c":109.09,"v":133800},{"d":"2019-10-31","o":109.45,"h":110.71,"l":108.05,"c":110.58,"v":150500},{"d":"2019-11-01","o":111.34,"h":111.74,"l":109.57,"c":110.87,"v":252600},{"d":"2019-11-04","o":112.38,"h":112.38,"l":109.69,"c":110.7,"v":141900},{"d":"2019-11-05","o":111.64,"h":115.56,"l":110.22,"c":114.4,"v":254500},{"d":"2019-11-06","o":113.8,"h":115.53,"l":113.05,"c":113.57,"v":174100},{"d":"2019-11-07","o":114.99,"h":115.66,"l":111.78,"c":112.86,"v":81400},{"d":"2019-11-08","o":112.42,"h":113.9,"l":112.39,"c":113.45,"v":82300},{"d":"2019-11-11","o":112.51,"h":114.38,"l":112.51,"c":113.27,"v":88000},{"d":"2019-11-12","o":112.7,"h":114.5,"l":110.51,"c":111.24,"v":382900},{"d":"2019-11-13","o":110.67,"h":114.78,"l":110.67,"c":113.06,"v":95000},{"d":"2019-11-14","o":112.79,"h":114.16,"l":110.98,"c":111.6,"v":88400},{"d":"2019-11-15","o":111.49,"h":113.62,"l":108.42,"c":112.51,"v":283700},{"d":"2019-11-18","o":112.52,"h":112.53,"l":103.12,"c":106.98,"v":722700},{"d":"2019-11-19","o":110.5,"h":117.45,"l":105.31,"c":113.46,"v":773200},{"d":"2019-11-20","o":113.55,"h":120.58,"l":113.55,"c":117.6,"v":631500},{"d":"2019-11-21","o":117.55,"h":118.86,"l":113.51,"c":113.84,"v":209400},{"d":"2019-11-22","o":113.85,"h":114.74,"l":111.37,"c":113.28,"v":122900},{"d":"2019-11-25","o":114.27,"h":120.44,"l":113.25,"c":119.28,"v":455900},{"d":"2019-11-26","o":119.23,"h":119.97,"l":117.54,"c":117.86,"v":144300},{"d":"2019-11-27","o":118.07,"h":118.73,"l":113.37,"c":113.55,"v":274500},{"d":"2019-11-29","o":112.65,"h":115.91,"l":112.65,"c":115.18,"v":80500},{"d":"2019-12-02","o":115.7,"h":116.97,"l":110.56,"c":110.66,"v":185200},{"d":"2019-12-03","o":109.7,"h":114.5,"l":109.7,"c":113.75,"v":139600},{"d":"2019-12-04","o":113.85,"h":117.5,"l":111.73,"c":116.24,"v":144700},{"d":"2019-12-05","o":115.91,"h":117.15,"l":108.16,"c":109.79,"v":389500},{"d":"2019-12-06","o":109.73,"h":110.93,"l":107.08,"c":107.56,"v":382700},{"d":"2019-12-09","o":107.69,"h":108.52,"l":105.31,"c":105.92,"v":253700},{"d":"2019-12-10","o":105.71,"h":108.79,"l":103.79,"c":108,"v":499700},{"d":"2019-12-11","o":108.98,"h":110.97,"l":106.64,"c":110.05,"v":316000},{"d":"2019-12-12","o":111.38,"h":118.86,"l":108.43,"c":117.66,"v":214000},{"d":"2019-12-13","o":117.7,"h":118.05,"l":115.16,"c":115.19,"v":190900},{"d":"2019-12-16","o":118,"h":118.18,"l":114.59,"c":118.07,"v":375800},{"d":"2019-12-17","o":118.5,"h":125.99,"l":117.53,"c":124.51,"v":423600},{"d":"2019-12-18","o":124.35,"h":124.63,"l":120.7,"c":122.77,"v":200600},{"d":"2019-12-19","o":122.44,"h":126.98,"l":121.92,"c":125.97,"v":268900},{"d":"2019-12-20","o":124.76,"h":127.5,"l":123.46,"c":127,"v":299400},{"d":"2019-12-23","o":128,"h":131,"l":126.9,"c":129.9,"v":267400},{"d":"2019-12-24","o":129.9,"h":131.83,"l":128.56,"c":131.41,"v":66000},{"d":"2019-12-26","o":131.57,"h":137.57,"l":131.09,"c":136.83,"v":387500},{"d":"2019-12-27","o":138,"h":138,"l":132.54,"c":135.07,"v":274200},{"d":"2019-12-30","o":135.45,"h":136.18,"l":131.35,"c":135.97,"v":140400},{"d":"2019-12-31","o":136.16,"h":140.15,"l":135.22,"c":139.12,"v":191500},{"d":"2020-01-02","o":140.54,"h":142,"l":137.04,"c":141.13,"v":436700},{"d":"2020-01-03","o":140,"h":140.54,"l":135.82,"c":137.13,"v":169800},{"d":"2020-01-06","o":136.26,"h":136.49,"l":129.4,"c":134.29,"v":341700},{"d":"2020-01-07","o":134.12,"h":134.99,"l":131.81,"c":134.71,"v":218500},{"d":"2020-01-08","o":134.97,"h":139,"l":133.25,"c":138.08,"v":272500},{"d":"2020-01-09","o":138.5,"h":140.2,"l":137,"c":139.38,"v":206000},{"d":"2020-01-10","o":139.88,"h":141.65,"l":137,"c":137.35,"v":328700},{"d":"2020-01-13","o":137.72,"h":139.84,"l":135.36,"c":137.88,"v":224100},{"d":"2020-01-14","o":137.56,"h":139.6,"l":136.18,"c":138.82,"v":248500},{"d":"2020-01-15","o":139.26,"h":142.94,"l":138.52,"c":139.2,"v":141200},{"d":"2020-01-16","o":139.63,"h":140.9,"l":138.06,"c":140.47,"v":92700},{"d":"2020-01-17","o":140.15,"h":141.88,"l":136.67,"c":139.13,"v":216800},{"d":"2020-01-21","o":138.72,"h":142.34,"l":138.72,"c":139.9,"v":104700},{"d":"2020-01-22","o":140.33,"h":140.4,"l":132.95,"c":133.6,"v":159300},{"d":"2020-01-23","o":133.44,"h":138.56,"l":131.18,"c":137,"v":200500},{"d":"2020-01-24","o":137.42,"h":137.42,"l":133.37,"c":135.8,"v":117200},{"d":"2020-01-27","o":133.02,"h":137.05,"l":132.93,"c":136.03,"v":99500},{"d":"2020-01-28","o":137.73,"h":138.37,"l":134.74,"c":135.98,"v":131400},{"d":"2020-01-29","o":135.55,"h":137.4,"l":134.32,"c":135.94,"v":126000},{"d":"2020-01-30","o":135.01,"h":135.47,"l":133.09,"c":133.8,"v":111800},{"d":"2020-01-31","o":133.42,"h":135.93,"l":132.63,"c":135.1,"v":145000},{"d":"2020-02-03","o":136.49,"h":140.99,"l":135.48,"c":140.05,"v":197700},{"d":"2020-02-04","o":142.07,"h":142.22,"l":138.39,"c":140.56,"v":116400},{"d":"2020-02-05","o":141.12,"h":144.75,"l":139.81,"c":142.77,"v":117600},{"d":"2020-02-06","o":144.02,"h":145,"l":140.36,"c":142.55,"v":103900},{"d":"2020-02-07","o":142.53,"h":144.99,"l":140.65,"c":143.5,"v":96400},{"d":"2020-02-10","o":144.43,"h":145.17,"l":142.02,"c":143.81,"v":62500},{"d":"2020-02-11","o":144.83,"h":145.29,"l":142.67,"c":142.76,"v":71500},{"d":"2020-02-12","o":142.86,"h":143.95,"l":140.24,"c":143.73,"v":93200},{"d":"2020-02-13","o":142.38,"h":143.76,"l":138.33,"c":139.38,"v":161300},{"d":"2020-02-14","o":139.66,"h":141.62,"l":139.31,"c":141.01,"v":127400},{"d":"2020-02-18","o":141.2,"h":142.71,"l":139.16,"c":141.65,"v":121600},{"d":"2020-02-19","o":142.77,"h":145.55,"l":142.77,"c":144.17,"v":93400},{"d":"2020-02-20","o":144.17,"h":145.25,"l":142.06,"c":145.11,"v":91200},{"d":"2020-02-21","o":145.11,"h":145.59,"l":140.77,"c":141.9,"v":71100},{"d":"2020-02-24","o":140,"h":140,"l":134.01,"c":135.83,"v":90800},{"d":"2020-02-25","o":136.65,"h":137.28,"l":128.85,"c":130.25,"v":107100},{"d":"2020-02-26","o":130.2,"h":133.16,"l":125.3,"c":129.76,"v":224200},{"d":"2020-02-27","o":128.2,"h":131.62,"l":122.43,"c":130.02,"v":309200},{"d":"2020-02-28","o":126.94,"h":130.57,"l":124.08,"c":130.38,"v":281100},{"d":"2020-03-02","o":132.28,"h":138.46,"l":128.26,"c":135.32,"v":184200},{"d":"2020-03-03","o":135.5,"h":137.21,"l":125.53,"c":131.57,"v":124700},{"d":"2020-03-04","o":134.52,"h":135.54,"l":130.01,"c":133.01,"v":143200},{"d":"2020-03-05","o":131.12,"h":132.99,"l":127.83,"c":131.82,"v":129900},{"d":"2020-03-06","o":128.09,"h":131.25,"l":127.65,"c":129.93,"v":109900},{"d":"2020-03-09","o":127.81,"h":130.5,"l":123.96,"c":126.09,"v":169700},{"d":"2020-03-10","o":129.58,"h":130.05,"l":120.2,"c":127.61,"v":204700},{"d":"2020-03-11","o":124.42,"h":127.39,"l":117.46,"c":118.53,"v":308500},{"d":"2020-03-12","o":115.55,"h":115.55,"l":97.01,"c":106,"v":337100},{"d":"2020-03-13","o":107.5,"h":110.41,"l":98.38,"c":109.32,"v":332700},{"d":"2020-03-16","o":99.21,"h":104.28,"l":95.8,"c":97.01,"v":411000},{"d":"2020-03-17","o":97.1,"h":102.47,"l":95.88,"c":98.29,"v":292600},{"d":"2020-03-18","o":95.88,"h":101.24,"l":92,"c":98.4,"v":194800},{"d":"2020-03-19","o":98.74,"h":103.22,"l":94.85,"c":101.04,"v":224300},{"d":"2020-03-20","o":105,"h":110.86,"l":99.52,"c":102.48,"v":142200},{"d":"2020-03-23","o":102.3,"h":107.51,"l":96.24,"c":101.25,"v":225900},{"d":"2020-03-24","o":106.29,"h":114.5,"l":103.81,"c":112.22,"v":171200},{"d":"2020-03-25","o":112.53,"h":115.73,"l":110.06,"c":110.95,"v":201300},{"d":"2020-03-26","o":111.61,"h":116,"l":109.02,"c":113.15,"v":275400},{"d":"2020-03-27","o":110.15,"h":116.36,"l":108.93,"c":113.41,"v":189800},{"d":"2020-03-30","o":113.55,"h":117.38,"l":113.26,"c":116,"v":198800},{"d":"2020-03-31","o":116.39,"h":116.5,"l":109.64,"c":112.61,"v":326100},{"d":"2020-04-01","o":111.12,"h":114.14,"l":108.88,"c":113,"v":364700},{"d":"2020-04-02","o":109.62,"h":115.39,"l":102.88,"c":110.87,"v":203000},{"d":"2020-04-03","o":110.79,"h":115.47,"l":110.79,"c":112,"v":268400},{"d":"2020-04-06","o":116,"h":119.33,"l":114.88,"c":118.33,"v":414200},{"d":"2020-04-07","o":120.19,"h":127.93,"l":119.38,"c":121.8,"v":216400},{"d":"2020-04-08","o":124.76,"h":124.76,"l":118.13,"c":121.97,"v":181700},{"d":"2020-04-09","o":124.46,"h":125.57,"l":120.69,"c":121.36,"v":82300},{"d":"2020-04-13","o":121.92,"h":125.52,"l":117.46,"c":122.31,"v":122800},{"d":"2020-04-14","o":123.1,"h":128.23,"l":123.1,"c":126.7,"v":206500},{"d":"2020-04-15","o":125.37,"h":128.79,"l":122.06,"c":126.93,"v":191600},{"d":"2020-04-16","o":127.79,"h":128.79,"l":125.79,"c":128.58,"v":220000},{"d":"2020-04-17","o":130.99,"h":131.73,"l":126.58,"c":129,"v":233700},{"d":"2020-04-20","o":129.19,"h":140.74,"l":127.51,"c":138.59,"v":962000},{"d":"2020-04-21","o":135.2,"h":135.2,"l":120.02,"c":130.5,"v":739500},{"d":"2020-04-22","o":129.11,"h":130.99,"l":125.51,"c":129.75,"v":258800},{"d":"2020-04-23","o":129.03,"h":130.6,"l":124,"c":126.89,"v":230900},{"d":"2020-04-24","o":127.52,"h":130.64,"l":122.61,"c":129.5,"v":340300},{"d":"2020-04-27","o":130.94,"h":133.42,"l":129.85,"c":132.45,"v":298200},{"d":"2020-04-28","o":133.34,"h":133.34,"l":129.76,"c":130.7,"v":233600},{"d":"2020-04-29","o":132.23,"h":138,"l":130.38,"c":133.72,"v":336800},{"d":"2020-04-30","o":134.03,"h":136.57,"l":130.48,"c":135.73,"v":183100},{"d":"2020-05-01","o":134.66,"h":134.66,"l":127.09,"c":128.36,"v":154100},{"d":"2020-05-04","o":127.26,"h":132.47,"l":126.62,"c":130.66,"v":90700},{"d":"2020-05-05","o":132.49,"h":138.58,"l":131.73,"c":137.1,"v":116600},{"d":"2020-05-06","o":138.79,"h":141.29,"l":137.34,"c":139.46,"v":143400},{"d":"2020-05-07","o":141.99,"h":142.86,"l":139.53,"c":141.95,"v":293500},{"d":"2020-05-08","o":142.5,"h":142.51,"l":137.02,"c":137.51,"v":408300},{"d":"2020-05-11","o":139.3,"h":143.49,"l":136.97,"c":142.98,"v":424600},{"d":"2020-05-12","o":144,"h":148.7,"l":136.84,"c":137.78,"v":352100},{"d":"2020-05-13","o":138.24,"h":140.63,"l":132.1,"c":134.27,"v":220900},{"d":"2020-05-14","o":133.66,"h":140.22,"l":133.1,"c":139.29,"v":177500},{"d":"2020-05-15","o":138.81,"h":140.59,"l":137.35,"c":139.9,"v":212100},{"d":"2020-05-18","o":143.18,"h":143.99,"l":140.02,"c":140.77,"v":212800},{"d":"2020-05-19","o":141.8,"h":144.49,"l":140.54,"c":143.19,"v":161300},{"d":"2020-05-20","o":140,"h":150,"l":139.95,"c":146.2,"v":360200},{"d":"2020-05-21","o":147.04,"h":148.38,"l":145.45,"c":146.84,"v":121200},{"d":"2020-05-22","o":145.69,"h":147.5,"l":144.39,"c":146.55,"v":96900},{"d":"2020-05-26","o":145.24,"h":147.22,"l":144.35,"c":146.11,"v":147700},{"d":"2020-05-27","o":146.11,"h":147.06,"l":141,"c":146.86,"v":245000},{"d":"2020-05-28","o":147,"h":147.36,"l":145.82,"c":146.79,"v":186300},{"d":"2020-05-29","o":147,"h":147,"l":143.5,"c":145.49,"v":484400},{"d":"2020-06-01","o":145.59,"h":147.47,"l":144.24,"c":146.18,"v":136600},{"d":"2020-06-02","o":146.12,"h":147.18,"l":144.54,"c":146,"v":134800},{"d":"2020-06-03","o":146.59,"h":147.2,"l":145.04,"c":146.01,"v":80300},{"d":"2020-06-04","o":146,"h":147.47,"l":143.8,"c":144.5,"v":153700},{"d":"2020-06-05","o":144.96,"h":145.57,"l":140,"c":140.98,"v":170500},{"d":"2020-06-08","o":139.76,"h":142.03,"l":134.18,"c":134.96,"v":249200},{"d":"2020-06-09","o":135.96,"h":143.17,"l":135.02,"c":141.64,"v":205300},{"d":"2020-06-10","o":141.64,"h":142.57,"l":136.72,"c":140.24,"v":176600},{"d":"2020-06-11","o":138.61,"h":142.59,"l":137.02,"c":141.22,"v":239300},{"d":"2020-06-12","o":144.61,"h":144.61,"l":134.95,"c":139.62,"v":275100},{"d":"2020-06-15","o":138.27,"h":142.32,"l":138.27,"c":141.88,"v":96700},{"d":"2020-06-16","o":142.27,"h":144.39,"l":139.5,"c":141.67,"v":64500},{"d":"2020-06-17","o":141.45,"h":146.28,"l":140.4,"c":143.74,"v":375700},{"d":"2020-06-18","o":142.8,"h":147.63,"l":141.93,"c":145.52,"v":151500},{"d":"2020-06-19","o":146.38,"h":147.3,"l":144.12,"c":146.07,"v":212600},{"d":"2020-06-22","o":146,"h":150.74,"l":144.57,"c":149.12,"v":337700},{"d":"2020-06-23","o":149.13,"h":158.93,"l":148.49,"c":156.01,"v":413700},{"d":"2020-06-24","o":156.07,"h":158.42,"l":149.15,"c":152.75,"v":185900},{"d":"2020-06-25","o":151.26,"h":152.39,"l":148.59,"c":151.72,"v":292800},{"d":"2020-06-26","o":152.24,"h":153.7,"l":147.8,"c":148.12,"v":188800},{"d":"2020-06-29","o":148.93,"h":148.93,"l":143.65,"c":145.21,"v":78100},{"d":"2020-06-30","o":145,"h":150.71,"l":143.01,"c":147.9,"v":178900},{"d":"2020-07-01","o":148.81,"h":153.1,"l":147.88,"c":152.85,"v":156100},{"d":"2020-07-02","o":153.51,"h":154.98,"l":148.7,"c":151,"v":117100},{"d":"2020-07-06","o":152.35,"h":156.99,"l":149.54,"c":151.88,"v":403600},{"d":"2020-07-07","o":150.15,"h":153.24,"l":147.12,"c":147.6,"v":244500},{"d":"2020-07-08","o":146.5,"h":151.69,"l":143.7,"c":145.27,"v":1370700},{"d":"2020-07-09","o":146.88,"h":147,"l":139.1,"c":140,"v":354600},{"d":"2020-07-10","o":141.03,"h":143.12,"l":135.51,"c":136.97,"v":275100},{"d":"2020-07-13","o":137.48,"h":142.46,"l":134.12,"c":134.29,"v":184000},{"d":"2020-07-14","o":133.61,"h":138.33,"l":131.02,"c":137.84,"v":385700},{"d":"2020-07-15","o":139.57,"h":140.19,"l":136.72,"c":139.88,"v":202600},{"d":"2020-07-16","o":138.78,"h":140.85,"l":137.75,"c":140.42,"v":134600},{"d":"2020-07-17","o":138.2,"h":143.52,"l":138.2,"c":143.52,"v":163900},{"d":"2020-07-20","o":143.2,"h":148.29,"l":142.46,"c":145.78,"v":149300},{"d":"2020-07-21","o":146.3,"h":147.5,"l":143.32,"c":143.44,"v":238800},{"d":"2020-07-22","o":144.15,"h":146.55,"l":141.4,"c":142.54,"v":155700},{"d":"2020-07-23","o":142.49,"h":145.25,"l":140.42,"c":140.42,"v":147400},{"d":"2020-07-24","o":139.69,"h":139.69,"l":136.2,"c":138.02,"v":233100},{"d":"2020-07-27","o":139.21,"h":140.69,"l":135.71,"c":139.67,"v":98700},{"d":"2020-07-28","o":138.45,"h":141.17,"l":136.1,"c":139.44,"v":204900},{"d":"2020-07-29","o":139.77,"h":140.46,"l":136.13,"c":137.29,"v":297900},{"d":"2020-07-30","o":135.96,"h":141.41,"l":135.96,"c":139.94,"v":111400},{"d":"2020-07-31","o":140.99,"h":140.99,"l":135.05,"c":137.61,"v":226400},{"d":"2020-08-03","o":137.63,"h":144.67,"l":137.63,"c":144.09,"v":193300},{"d":"2020-08-04","o":144.54,"h":147.75,"l":142.48,"c":147.75,"v":160500},{"d":"2020-08-05","o":148.81,"h":149.17,"l":146.54,"c":148.76,"v":329100},{"d":"2020-08-06","o":149.09,"h":149.61,"l":146.27,"c":146.44,"v":196200},{"d":"2020-08-07","o":146.31,"h":147.32,"l":144.52,"c":145.97,"v":94300},{"d":"2020-08-10","o":145.79,"h":145.79,"l":140.27,"c":143.26,"v":246700},{"d":"2020-08-11","o":144.23,"h":144.95,"l":140.13,"c":140.49,"v":87400},{"d":"2020-08-12","o":141,"h":142.49,"l":139.35,"c":141,"v":82700},{"d":"2020-08-13","o":140.67,"h":143.43,"l":139.56,"c":142.57,"v":53200},{"d":"2020-08-14","o":143.19,"h":143.19,"l":141.04,"c":142.43,"v":87000},{"d":"2020-08-17","o":141.93,"h":149.52,"l":141.9,"c":148.28,"v":142600},{"d":"2020-08-18","o":148.28,"h":149.54,"l":145.08,"c":148.66,"v":112600},{"d":"2020-08-19","o":149.5,"h":150,"l":146.5,"c":146.79,"v":172500},{"d":"2020-08-20","o":146.72,"h":148,"l":141.67,"c":142.96,"v":120700},{"d":"2020-08-21","o":142.79,"h":143.64,"l":139.6,"c":140.65,"v":216800},{"d":"2020-08-24","o":141.87,"h":141.96,"l":136.32,"c":138.36,"v":155700},{"d":"2020-08-25","o":138.15,"h":141.48,"l":137.24,"c":140.02,"v":90200},{"d":"2020-08-26","o":140.27,"h":140.67,"l":137.57,"c":139.47,"v":150100},{"d":"2020-08-27","o":139.48,"h":139.88,"l":135.79,"c":137.82,"v":124800},{"d":"2020-08-28","o":138.17,"h":139.17,"l":135.48,"c":139.15,"v":151300},{"d":"2020-08-31","o":139.19,"h":150.21,"l":139.19,"c":148.18,"v":240300},{"d":"2020-09-01","o":145.57,"h":147.33,"l":142.39,"c":144.06,"v":198100},{"d":"2020-09-02","o":144.43,"h":145.96,"l":141.02,"c":141.81,"v":88900},{"d":"2020-09-03","o":141.25,"h":141.78,"l":136.96,"c":139.77,"v":174100},{"d":"2020-09-04","o":139.63,"h":143.27,"l":133.03,"c":140.34,"v":214600},{"d":"2020-09-08","o":138.83,"h":144.6,"l":137.51,"c":143.13,"v":145800},{"d":"2020-09-09","o":143.46,"h":147.19,"l":141.64,"c":144.22,"v":125500},{"d":"2020-09-10","o":144.88,"h":145.65,"l":141.52,"c":142.75,"v":112400},{"d":"2020-09-11","o":141.37,"h":144.99,"l":140.71,"c":144.7,"v":114600},{"d":"2020-09-14","o":146.37,"h":148.06,"l":144.1,"c":146.99,"v":158200},{"d":"2020-09-15","o":146.23,"h":147.61,"l":140.39,"c":142.5,"v":222700},{"d":"2020-09-16","o":143.47,"h":145.33,"l":141.59,"c":145.03,"v":153900},{"d":"2020-09-17","o":143.77,"h":147.07,"l":143.77,"c":145.71,"v":155600},{"d":"2020-09-18","o":146.91,"h":147.88,"l":144.82,"c":147,"v":101300},{"d":"2020-09-21","o":145,"h":145.88,"l":139.1,"c":140.7,"v":137900},{"d":"2020-09-22","o":141.4,"h":144.53,"l":139.49,"c":144.27,"v":109000},{"d":"2020-09-23","o":144.5,"h":147.39,"l":141.39,"c":146,"v":512000},{"d":"2020-09-24","o":145.44,"h":149.22,"l":141.38,"c":149.22,"v":193900},{"d":"2020-09-25","o":147.62,"h":154.23,"l":146.84,"c":154.03,"v":258700},{"d":"2020-09-28","o":154.2,"h":154.72,"l":149.02,"c":151.94,"v":207700},{"d":"2020-09-29","o":152.13,"h":154.05,"l":148.24,"c":152.26,"v":277400},{"d":"2020-09-30","o":152.63,"h":155.8,"l":150.03,"c":154.32,"v":468400},{"d":"2020-10-01","o":156.54,"h":158.07,"l":153.37,"c":156,"v":149000},{"d":"2020-10-02","o":154.25,"h":159.57,"l":153.44,"c":158.63,"v":164200},{"d":"2020-10-05","o":159,"h":166.99,"l":158.81,"c":161.77,"v":267100},{"d":"2020-10-06","o":162.1,"h":164.98,"l":161.09,"c":162.04,"v":122500},{"d":"2020-10-07","o":163.57,"h":164.8,"l":160.13,"c":163.75,"v":126200},{"d":"2020-10-08","o":164.04,"h":164.37,"l":160.62,"c":160.97,"v":79600},{"d":"2020-10-09","o":160.83,"h":162.08,"l":159.89,"c":160.73,"v":144500},{"d":"2020-10-12","o":161.39,"h":161.39,"l":158,"c":159.89,"v":142900},{"d":"2020-10-13","o":159.92,"h":163.34,"l":159.12,"c":160,"v":115300},{"d":"2020-10-14","o":160.01,"h":161.33,"l":156.44,"c":157.75,"v":113400},{"d":"2020-10-15","o":156.25,"h":159.4,"l":154.85,"c":157.5,"v":63800},{"d":"2020-10-16","o":158,"h":160.46,"l":157.44,"c":158.47,"v":153400},{"d":"2020-10-19","o":158.48,"h":158.98,"l":155.91,"c":156.57,"v":83700},{"d":"2020-10-20","o":157.22,"h":157.7,"l":154.9,"c":156,"v":52600},{"d":"2020-10-21","o":156.16,"h":156.98,"l":154.16,"c":156.03,"v":54400},{"d":"2020-10-22","o":156.23,"h":160.31,"l":156.23,"c":159.41,"v":73100},{"d":"2020-10-23","o":159.67,"h":160.62,"l":156.65,"c":159.75,"v":116700},{"d":"2020-10-26","o":159.49,"h":160.7,"l":156.48,"c":158.61,"v":96900},{"d":"2020-10-27","o":158.78,"h":168.56,"l":156.38,"c":164.23,"v":274900},{"d":"2020-10-28","o":162.82,"h":164.22,"l":159.23,"c":161.06,"v":207900},{"d":"2020-10-29","o":160.18,"h":165.55,"l":158.46,"c":164.01,"v":144400},{"d":"2020-10-30","o":163.56,"h":164.59,"l":161.01,"c":163.35,"v":66100},{"d":"2020-11-02","o":163.33,"h":163.69,"l":158.02,"c":162.49,"v":256900},{"d":"2020-11-03","o":164.37,"h":167.5,"l":162.55,"c":166.45,"v":103700},{"d":"2020-11-04","o":168.34,"h":178.26,"l":168.23,"c":174.79,"v":258100},{"d":"2020-11-05","o":175,"h":175.57,"l":171.07,"c":172.4,"v":89300},{"d":"2020-11-06","o":171.9,"h":171.9,"l":167.12,"c":168.98,"v":87600},{"d":"2020-11-09","o":171.06,"h":171.27,"l":165.37,"c":168.37,"v":62300},{"d":"2020-11-10","o":169.53,"h":169.53,"l":161.23,"c":161.58,"v":173800},{"d":"2020-11-11","o":162.99,"h":165.36,"l":159.6,"c":160,"v":266000},{"d":"2020-11-12","o":165.1,"h":170.94,"l":159.29,"c":166.64,"v":216000},{"d":"2020-11-13","o":168.06,"h":168.06,"l":164.02,"c":165.68,"v":100000},{"d":"2020-11-16","o":163.48,"h":169,"l":160.87,"c":164.39,"v":138000},{"d":"2020-11-17","o":164.34,"h":164.34,"l":157.1,"c":159.7,"v":189300},{"d":"2020-11-18","o":158.68,"h":164,"l":152.36,"c":152.71,"v":179500},{"d":"2020-11-19","o":152.75,"h":154.68,"l":150.4,"c":151.2,"v":245800},{"d":"2020-11-20","o":151.36,"h":157.16,"l":151,"c":156.5,"v":233600},{"d":"2020-11-23","o":156.67,"h":161.52,"l":155.7,"c":158.48,"v":304600},{"d":"2020-11-24","o":160.02,"h":160.03,"l":155.93,"c":159.28,"v":371000},{"d":"2020-11-25","o":159.3,"h":162.68,"l":158.41,"c":162.15,"v":174800},{"d":"2020-11-27","o":161.09,"h":164.99,"l":161.09,"c":164.52,"v":59800},{"d":"2020-11-30","o":166,"h":169,"l":162.6,"c":168.73,"v":178600},{"d":"2020-12-01","o":167.37,"h":171.67,"l":164.05,"c":168.62,"v":189000},{"d":"2020-12-02","o":167.64,"h":168.53,"l":164.15,"c":168.25,"v":121400},{"d":"2020-12-03","o":166.66,"h":169,"l":164.92,"c":164.92,"v":117600},{"d":"2020-12-04","o":166.32,"h":167.23,"l":164.31,"c":166.86,"v":58800},{"d":"2020-12-07","o":166,"h":172.6,"l":165.8,"c":171.91,"v":136800},{"d":"2020-12-08","o":171.07,"h":175,"l":168.48,"c":174.89,"v":219600},{"d":"2020-12-09","o":176,"h":176.66,"l":171,"c":173.8,"v":542800},{"d":"2020-12-10","o":172.76,"h":177.23,"l":171.3,"c":176.28,"v":180800},{"d":"2020-12-11","o":174.78,"h":179.2,"l":173.89,"c":179.11,"v":151000},{"d":"2020-12-14","o":177.37,"h":183.98,"l":176,"c":182.76,"v":173100},{"d":"2020-12-15","o":175.25,"h":178.18,"l":171.07,"c":175.79,"v":302300},{"d":"2020-12-16","o":176.71,"h":177.96,"l":172.29,"c":174,"v":182300},{"d":"2020-12-17","o":175.67,"h":177.57,"l":172.37,"c":173.9,"v":164600},{"d":"2020-12-18","o":173.99,"h":179.07,"l":171.47,"c":177.66,"v":278900},{"d":"2020-12-21","o":176.01,"h":177.67,"l":172.95,"c":177,"v":119000},{"d":"2020-12-22","o":175.69,"h":181.09,"l":175.2,"c":178.75,"v":260100},{"d":"2020-12-23","o":179.05,"h":179.05,"l":172.81,"c":173,"v":187800},{"d":"2020-12-24","o":174.74,"h":174.81,"l":169.13,"c":170.94,"v":24900},{"d":"2020-12-28","o":171.98,"h":172.58,"l":167.8,"c":169.82,"v":75900},{"d":"2020-12-29","o":170.78,"h":170.78,"l":165.81,"c":166.6,"v":72900},{"d":"2020-12-30","o":167.79,"h":170.47,"l":166.77,"c":170.19,"v":75200},{"d":"2020-12-31","o":170.53,"h":175.7,"l":165.66,"c":166.78,"v":74200},{"d":"2021-01-04","o":166.86,"h":171.25,"l":162.84,"c":165.49,"v":109800},{"d":"2021-01-05","o":165.77,"h":166.33,"l":162.34,"c":165.09,"v":49200},{"d":"2021-01-06","o":165.58,"h":166.5,"l":158.15,"c":162.92,"v":118000},{"d":"2021-01-07","o":163.61,"h":167.95,"l":161.98,"c":167.47,"v":83600},{"d":"2021-01-08","o":169.15,"h":170.88,"l":166.02,"c":169.06,"v":67700},{"d":"2021-01-11","o":169.09,"h":177.16,"l":164.68,"c":173.33,"v":109900},{"d":"2021-01-12","o":172.9,"h":177.6,"l":172.21,"c":173.21,"v":143900},{"d":"2021-01-13","o":174.86,"h":175.1,"l":165.37,"c":165.5,"v":109400},{"d":"2021-01-14","o":165.5,"h":166.62,"l":161.66,"c":162.01,"v":151300},{"d":"2021-01-15","o":160.82,"h":162.63,"l":152.47,"c":157.93,"v":359100},{"d":"2021-01-19","o":161.77,"h":163.54,"l":157.41,"c":158.28,"v":216400},{"d":"2021-01-20","o":159.51,"h":160.75,"l":153.94,"c":156.45,"v":137500},{"d":"2021-01-21","o":157.43,"h":157.43,"l":153.38,"c":154.86,"v":111600},{"d":"2021-01-22","o":154.24,"h":161.52,"l":153.23,"c":160.66,"v":198100},{"d":"2021-01-25","o":161,"h":162.21,"l":157.05,"c":158.89,"v":207700},{"d":"2021-01-26","o":160.36,"h":161,"l":153.72,"c":155.72,"v":329400},{"d":"2021-01-27","o":155.56,"h":155.56,"l":148.35,"c":152,"v":289400},{"d":"2021-01-28","o":151.89,"h":160.21,"l":151.74,"c":155.39,"v":169800},{"d":"2021-01-29","o":156.28,"h":158.36,"l":150.09,"c":150.15,"v":171000},{"d":"2021-02-01","o":151.16,"h":152,"l":147.34,"c":149.38,"v":235700},{"d":"2021-02-02","o":150,"h":151.87,"l":145.8,"c":151.16,"v":177200},{"d":"2021-02-03","o":151.16,"h":153.04,"l":149.86,"c":149.98,"v":93700},{"d":"2021-02-04","o":150.31,"h":151.46,"l":147.84,"c":150.88,"v":200400},{"d":"2021-02-05","o":152.61,"h":154.55,"l":151.01,"c":152.72,"v":268700},{"d":"2021-02-08","o":153,"h":156.77,"l":152.21,"c":153.93,"v":183700},{"d":"2021-02-09","o":154.63,"h":155.87,"l":153.29,"c":154.08,"v":157000},{"d":"2021-02-10","o":154.6,"h":156.72,"l":151.36,"c":154.13,"v":180800},{"d":"2021-02-11","o":155,"h":155,"l":147.98,"c":149.17,"v":221500},{"d":"2021-02-12","o":149.18,"h":160.67,"l":147.86,"c":160.67,"v":351600},{"d":"2021-02-16","o":161.97,"h":163.98,"l":159.13,"c":160.65,"v":261500},{"d":"2021-02-17","o":160.52,"h":169,"l":158.41,"c":168.19,"v":186700},{"d":"2021-02-18","o":166.96,"h":166.96,"l":158.49,"c":158.49,"v":258500},{"d":"2021-02-19","o":159.96,"h":162.65,"l":157.45,"c":158.56,"v":94000},{"d":"2021-02-22","o":154.85,"h":158.6,"l":152.31,"c":153.38,"v":230300},{"d":"2021-02-23","o":153.43,"h":154.99,"l":150.81,"c":152.89,"v":124000},{"d":"2021-02-24","o":152.88,"h":156.02,"l":150.89,"c":153.84,"v":130200},{"d":"2021-02-25","o":153.09,"h":159.74,"l":152.11,"c":158.66,"v":310700},{"d":"2021-02-26","o":158.48,"h":159.21,"l":150.76,"c":154.97,"v":269200},{"d":"2021-03-01","o":155.83,"h":157.96,"l":152.99,"c":156.3,"v":118600},{"d":"2021-03-02","o":156.53,"h":156.71,"l":151.98,"c":155.13,"v":142000},{"d":"2021-03-03","o":154.42,"h":154.93,"l":151.43,"c":152.9,"v":220600},{"d":"2021-03-04","o":152.63,"h":154.45,"l":140.45,"c":143.45,"v":577500},{"d":"2021-03-05","o":144.66,"h":146.91,"l":136.58,"c":146.91,"v":239100},{"d":"2021-03-08","o":145,"h":148,"l":140.31,"c":141.26,"v":236000},{"d":"2021-03-09","o":142.28,"h":148.79,"l":142.28,"c":145.07,"v":102700},{"d":"2021-03-10","o":145.58,"h":146.26,"l":142.85,"c":143.99,"v":104700},{"d":"2021-03-11","o":146.42,"h":151.93,"l":144.21,"c":150,"v":138800},{"d":"2021-03-12","o":149,"h":150.93,"l":145.31,"c":149.25,"v":107400},{"d":"2021-03-15","o":148.26,"h":150.16,"l":145.05,"c":147,"v":315400},{"d":"2021-03-16","o":147.79,"h":148.47,"l":142.32,"c":147,"v":211200},{"d":"2021-03-17","o":145.85,"h":148,"l":143,"c":144,"v":126000},{"d":"2021-03-18","o":144,"h":147.48,"l":142.08,"c":142.84,"v":163400},{"d":"2021-03-19","o":142.99,"h":145.57,"l":139.76,"c":144.5,"v":283000},{"d":"2021-03-22","o":145.23,"h":145.56,"l":140.46,"c":141.16,"v":210800},{"d":"2021-03-23","o":138.07,"h":140.12,"l":134.52,"c":136.07,"v":374600},{"d":"2021-03-24","o":137.54,"h":137.54,"l":122.48,"c":124.92,"v":476700},{"d":"2021-03-25","o":125.48,"h":133.63,"l":121.68,"c":131.39,"v":373300},{"d":"2021-03-26","o":132.28,"h":134.14,"l":127.02,"c":130.81,"v":324100},{"d":"2021-03-29","o":130.27,"h":130.57,"l":127.29,"c":128.86,"v":160700},{"d":"2021-03-30","o":125.61,"h":129.18,"l":123.68,"c":128.65,"v":228600},{"d":"2021-03-31","o":128.5,"h":131.8,"l":128.42,"c":128.88,"v":254900},{"d":"2021-04-01","o":129.12,"h":132.46,"l":127.42,"c":130.4,"v":170300},{"d":"2021-04-05","o":132.3,"h":133.99,"l":129.75,"c":131.7,"v":142200},{"d":"2021-04-06","o":130.99,"h":132.95,"l":129.82,"c":131.68,"v":136800},{"d":"2021-04-07","o":131.72,"h":131.96,"l":129.33,"c":130.63,"v":137600},{"d":"2021-04-08","o":131.39,"h":133.71,"l":128.65,"c":129.51,"v":190000},{"d":"2021-04-09","o":129.22,"h":129.53,"l":124.18,"c":125.61,"v":241200},{"d":"2021-04-12","o":125.82,"h":126.13,"l":122.4,"c":123.37,"v":460700},{"d":"2021-04-13","o":123.83,"h":125.36,"l":121.35,"c":124.81,"v":250600},{"d":"2021-04-14","o":125,"h":128,"l":123.9,"c":124.24,"v":141900},{"d":"2021-04-15","o":125.38,"h":127.26,"l":123.82,"c":124.18,"v":184300},{"d":"2021-04-16","o":124.94,"h":126.43,"l":121.03,"c":121.95,"v":307200},{"d":"2021-04-19","o":121.46,"h":122.17,"l":119.11,"c":121.62,"v":224200},{"d":"2021-04-20","o":121.46,"h":125.57,"l":120.59,"c":125.03,"v":137000},{"d":"2021-04-21","o":124.74,"h":125.61,"l":122.65,"c":124.94,"v":185300},{"d":"2021-04-22","o":124.61,"h":134,"l":123.99,"c":131.85,"v":397300},{"d":"2021-04-23","o":133.16,"h":135.56,"l":130.01,"c":132.07,"v":201000},{"d":"2021-04-26","o":131.78,"h":136.84,"l":131.45,"c":135.65,"v":186900},{"d":"2021-04-27","o":136.11,"h":136.84,"l":134.01,"c":136.31,"v":175100},{"d":"2021-04-28","o":136.01,"h":138.53,"l":134.65,"c":138.27,"v":102900},{"d":"2021-04-29","o":138.82,"h":141.96,"l":135.38,"c":141.96,"v":224600},{"d":"2021-04-30","o":140.98,"h":147.85,"l":140.98,"c":144.97,"v":355300},{"d":"2021-05-03","o":144.93,"h":148.62,"l":142.15,"c":145.29,"v":174600},{"d":"2021-05-04","o":144.47,"h":144.47,"l":134.64,"c":138.39,"v":580200},{"d":"2021-05-05","o":139.99,"h":139.99,"l":134.49,"c":138.18,"v":374000},{"d":"2021-05-06","o":138.01,"h":139.49,"l":132.09,"c":132.9,"v":189900},{"d":"2021-05-07","o":134.68,"h":136.77,"l":131.28,"c":132.9,"v":86400},{"d":"2021-05-10","o":132.32,"h":132.32,"l":128.66,"c":130.07,"v":121000},{"d":"2021-05-11","o":127.44,"h":134.67,"l":126.58,"c":133.64,"v":218500},{"d":"2021-05-12","o":133.59,"h":137.29,"l":130.81,"c":136.96,"v":161700},{"d":"2021-05-13","o":136.64,"h":137.67,"l":126.86,"c":127.24,"v":196600},{"d":"2021-05-14","o":128.07,"h":132.95,"l":127.97,"c":132.18,"v":178600},{"d":"2021-05-17","o":131.92,"h":135.99,"l":130.02,"c":135.63,"v":101000},{"d":"2021-05-18","o":135,"h":141.3,"l":133.66,"c":138.12,"v":258900},{"d":"2021-05-19","o":137.43,"h":141.7,"l":132.54,"c":134.62,"v":230100},{"d":"2021-05-20","o":135.22,"h":142,"l":133.9,"c":137.47,"v":171900},{"d":"2021-05-21","o":138.59,"h":138.83,"l":135.14,"c":137.23,"v":133200},{"d":"2021-05-24","o":139,"h":139,"l":134.33,"c":135.09,"v":148300},{"d":"2021-05-25","o":134.85,"h":134.85,"l":131.56,"c":132.59,"v":209500},{"d":"2021-05-26","o":133.54,"h":136.37,"l":131.38,"c":133.77,"v":213300},{"d":"2021-05-27","o":134.28,"h":136.21,"l":133,"c":136.19,"v":284600},{"d":"2021-05-28","o":136.8,"h":140.92,"l":133.48,"c":134.38,"v":247900},{"d":"2021-06-01","o":135.33,"h":136.45,"l":127.34,"c":133.53,"v":329700},{"d":"2021-06-02","o":132.71,"h":134.8,"l":123.27,"c":128.94,"v":518100},{"d":"2021-06-03","o":126.72,"h":131.46,"l":124.05,"c":130.82,"v":176400},{"d":"2021-06-04","o":131.74,"h":131.98,"l":127.48,"c":130.36,"v":90600},{"d":"2021-06-07","o":129.7,"h":133.5,"l":128.36,"c":131.24,"v":171100},{"d":"2021-06-08","o":131.19,"h":131.64,"l":129,"c":130.83,"v":126300},{"d":"2021-06-09","o":131.3,"h":132.78,"l":129.82,"c":130.9,"v":132700},{"d":"2021-06-10","o":131.86,"h":132.02,"l":127.38,"c":128.22,"v":203600},{"d":"2021-06-11","o":127.36,"h":130.32,"l":125.96,"c":130.25,"v":203800},{"d":"2021-06-14","o":130,"h":138.79,"l":129.45,"c":134.4,"v":297100},{"d":"2021-06-15","o":133.02,"h":134.8,"l":131.51,"c":133.52,"v":185600},{"d":"2021-06-16","o":134.43,"h":136.81,"l":130.47,"c":133.68,"v":206400},{"d":"2021-06-17","o":132.8,"h":139,"l":131.69,"c":138,"v":229900},{"d":"2021-06-18","o":137.8,"h":141.46,"l":135.18,"c":140.95,"v":524500},{"d":"2021-06-21","o":140.85,"h":141.33,"l":138.59,"c":140.92,"v":171900},{"d":"2021-06-22","o":141.42,"h":141.42,"l":138.89,"c":139.99,"v":145200},{"d":"2021-06-23","o":135.65,"h":141,"l":135.65,"c":138.77,"v":118000},{"d":"2021-06-24","o":138.21,"h":143.75,"l":138.21,"c":142.9,"v":200200},{"d":"2021-06-25","o":142.99,"h":143.03,"l":140,"c":140.35,"v":181800},{"d":"2021-06-28","o":141.04,"h":142.18,"l":136.21,"c":136.91,"v":64500},{"d":"2021-06-29","o":136.91,"h":136.98,"l":132.84,"c":134.27,"v":89800},{"d":"2021-06-30","o":134.24,"h":134.99,"l":130.59,"c":131.55,"v":195700},{"d":"2021-07-01","o":132.29,"h":134.77,"l":131.01,"c":134.5,"v":132300},{"d":"2021-07-02","o":135.35,"h":135.35,"l":131.9,"c":133.84,"v":71900},{"d":"2021-07-06","o":134.16,"h":134.16,"l":131.19,"c":132.06,"v":81000},{"d":"2021-07-07","o":133.39,"h":134.5,"l":125.68,"c":126.68,"v":131400},{"d":"2021-07-08","o":125.63,"h":128.1,"l":122.69,"c":124.72,"v":93700},{"d":"2021-07-09","o":126.51,"h":126.64,"l":123.02,"c":126.05,"v":90800},{"d":"2021-07-12","o":126,"h":127.22,"l":123.52,"c":124.8,"v":83000},{"d":"2021-07-13","o":124.33,"h":125.43,"l":122,"c":124.52,"v":122000},{"d":"2021-07-14","o":124.64,"h":124.64,"l":120.32,"c":121.84,"v":126800},{"d":"2021-07-15","o":122.04,"h":123.22,"l":120.33,"c":122.77,"v":217600},{"d":"2021-07-16","o":123.6,"h":124.94,"l":120.91,"c":121.04,"v":261500},{"d":"2021-07-19","o":120.32,"h":123.54,"l":118.02,"c":121.51,"v":218000},{"d":"2021-07-20","o":121.58,"h":123.34,"l":120.56,"c":122.11,"v":202700},{"d":"2021-07-21","o":122.11,"h":124.14,"l":120.34,"c":122,"v":147100},{"d":"2021-07-22","o":121.17,"h":122.63,"l":117.35,"c":117.35,"v":120300},{"d":"2021-07-23","o":117.72,"h":117.72,"l":113.12,"c":115.66,"v":220800},{"d":"2021-07-26","o":116.11,"h":117.51,"l":112.15,"c":112.67,"v":404300},{"d":"2021-07-27","o":112.17,"h":114.52,"l":109.36,"c":112.91,"v":360100},{"d":"2021-07-28","o":113,"h":117.18,"l":112.12,"c":115.91,"v":377700},{"d":"2021-07-29","o":115.91,"h":117.8,"l":114.89,"c":116.9,"v":369900},{"d":"2021-07-30","o":116.88,"h":118.29,"l":114.8,"c":118.19,"v":262300},{"d":"2021-08-02","o":118.85,"h":121.75,"l":117.89,"c":120.34,"v":110900},{"d":"2021-08-03","o":121.28,"h":122.75,"l":117.13,"c":122.5,"v":308000},{"d":"2021-08-04","o":123.4,"h":127.46,"l":119.26,"c":123.66,"v":209000},{"d":"2021-08-05","o":123.65,"h":126.29,"l":121.94,"c":124.64,"v":131700},{"d":"2021-08-06","o":125.08,"h":125.08,"l":121.89,"c":123.73,"v":79000},{"d":"2021-08-09","o":124.73,"h":126,"l":123.44,"c":125.19,"v":109500},{"d":"2021-08-10","o":125.2,"h":125.62,"l":124.36,"c":125.25,"v":157800},{"d":"2021-08-11","o":125.35,"h":125.69,"l":122.15,"c":122.15,"v":217200},{"d":"2021-08-12","o":122.01,"h":123.04,"l":118.17,"c":120.53,"v":157200},{"d":"2021-08-13","o":121,"h":122.59,"l":118.02,"c":121,"v":100500},{"d":"2021-08-16","o":121,"h":121.12,"l":115.51,"c":116.23,"v":195800},{"d":"2021-08-17","o":115.87,"h":121.9,"l":115.18,"c":121.34,"v":231000},{"d":"2021-08-18","o":121.63,"h":121.92,"l":119.01,"c":119.56,"v":145700},{"d":"2021-08-19","o":118.39,"h":120.16,"l":117.04,"c":119.08,"v":147600},{"d":"2021-08-20","o":119.21,"h":122.54,"l":119.21,"c":120.45,"v":160400},{"d":"2021-08-23","o":120.71,"h":122.71,"l":120.5,"c":122,"v":228900},{"d":"2021-08-24","o":122.79,"h":122.79,"l":119.57,"c":121.75,"v":250500},{"d":"2021-08-25","o":121.9,"h":124.4,"l":119.62,"c":123.67,"v":357400},{"d":"2021-08-26","o":150.57,"h":158.78,"l":146.09,"c":149.7,"v":2229300},{"d":"2021-08-27","o":151,"h":157.49,"l":150.45,"c":154.76,"v":419300},{"d":"2021-08-30","o":159.65,"h":159.65,"l":150.56,"c":154.28,"v":267700},{"d":"2021-08-31","o":154.28,"h":158.3,"l":154.28,"c":156.73,"v":229600},{"d":"2021-09-01","o":155.66,"h":166.45,"l":154,"c":165.72,"v":506700},{"d":"2021-09-02","o":169.59,"h":177.84,"l":167.5,"c":176.92,"v":620500},{"d":"2021-09-03","o":178.71,"h":178.71,"l":165.61,"c":167,"v":428300},{"d":"2021-09-07","o":164.27,"h":167.51,"l":161.06,"c":164.11,"v":255900},{"d":"2021-09-08","o":161.1,"h":165.66,"l":158.6,"c":161,"v":120200},{"d":"2021-09-09","o":159.09,"h":162.46,"l":157.2,"c":158.46,"v":135200},{"d":"2021-09-10","o":158.46,"h":159.94,"l":153.67,"c":154.44,"v":266500},{"d":"2021-09-13","o":156.29,"h":160.22,"l":152.25,"c":157.4,"v":99500},{"d":"2021-09-14","o":156,"h":159.51,"l":152.99,"c":153.54,"v":268700},{"d":"2021-09-15","o":153.56,"h":157.33,"l":152,"c":157.32,"v":142400},{"d":"2021-09-16","o":157.32,"h":159.42,"l":154.43,"c":159.22,"v":118100},{"d":"2021-09-17","o":158.97,"h":163.21,"l":158.2,"c":161.51,"v":298200},{"d":"2021-09-20","o":158.23,"h":162.26,"l":155.67,"c":157.61,"v":85300},{"d":"2021-09-21","o":158.24,"h":160.95,"l":156.06,"c":158.45,"v":72300},{"d":"2021-09-22","o":158.45,"h":160.16,"l":156.89,"c":157.72,"v":80500},{"d":"2021-09-23","o":158.48,"h":169.84,"l":156.98,"c":168.29,"v":256600},{"d":"2021-09-24","o":167.7,"h":167.76,"l":163.14,"c":164,"v":144500},{"d":"2021-09-27","o":164.4,"h":167.5,"l":163.02,"c":163.41,"v":116000},{"d":"2021-09-28","o":162.73,"h":164.39,"l":156.81,"c":159.71,"v":82700},{"d":"2021-09-29","o":161.43,"h":162.29,"l":155.48,"c":157,"v":95600},{"d":"2021-09-30","o":159.22,"h":160.51,"l":157.53,"c":159.39,"v":270700},{"d":"2021-10-01","o":159.5,"h":163.54,"l":157.02,"c":162.25,"v":220300},{"d":"2021-10-04","o":161.42,"h":162.6,"l":159.55,"c":162.14,"v":106200},{"d":"2021-10-05","o":162.49,"h":163.85,"l":159.58,"c":159.61,"v":83100},{"d":"2021-10-06","o":159.45,"h":163.88,"l":157.65,"c":162.2,"v":96800},{"d":"2021-10-07","o":162.66,"h":167.83,"l":160.4,"c":167.25,"v":101400},{"d":"2021-10-08","o":167.9,"h":171.2,"l":167.23,"c":169.27,"v":107300},{"d":"2021-10-11","o":169.27,"h":171.48,"l":165.76,"c":169.66,"v":107500},{"d":"2021-10-12","o":170.33,"h":172.65,"l":166.6,"c":168.74,"v":74200},{"d":"2021-10-13","o":168.23,"h":171.64,"l":163.16,"c":164,"v":177200},{"d":"2021-10-14","o":164.79,"h":168.2,"l":159.73,"c":160,"v":204200},{"d":"2021-10-15","o":161.36,"h":162.14,"l":155.13,"c":159.99,"v":330000},{"d":"2021-10-18","o":160.32,"h":160.91,"l":154.56,"c":155.32,"v":110900},{"d":"2021-10-19","o":155.32,"h":158.05,"l":152.16,"c":153.49,"v":262600},{"d":"2021-10-20","o":151.87,"h":153.04,"l":143.76,"c":145,"v":216500},{"d":"2021-10-21","o":144.04,"h":151.91,"l":142.17,"c":145.62,"v":638700},{"d":"2021-10-22","o":145.78,"h":147.12,"l":142.25,"c":144.61,"v":132900},{"d":"2021-10-25","o":144.38,"h":145.08,"l":140.23,"c":140.74,"v":379000},{"d":"2021-10-26","o":140.84,"h":144.37,"l":138.45,"c":139.74,"v":243300},{"d":"2021-10-27","o":138.17,"h":148.16,"l":137,"c":146.93,"v":1248300},{"d":"2021-10-28","o":144.3,"h":150.98,"l":144.3,"c":150.01,"v":181100},{"d":"2021-10-29","o":150.01,"h":153.83,"l":147.5,"c":151.61,"v":124900},{"d":"2021-11-01","o":151.73,"h":161.79,"l":151.73,"c":159.93,"v":186400},{"d":"2021-11-02","o":158.51,"h":167.11,"l":157.31,"c":164.31,"v":222000},{"d":"2021-11-03","o":165.54,"h":166.88,"l":160.34,"c":162.61,"v":174000},{"d":"2021-11-04","o":162.44,"h":164.66,"l":158.1,"c":160.08,"v":226000},{"d":"2021-11-05","o":160.2,"h":162.21,"l":158.24,"c":160.68,"v":125700},{"d":"2021-11-08","o":161.88,"h":164.01,"l":159.84,"c":160.68,"v":169600},{"d":"2021-11-09","o":160.68,"h":161.39,"l":157.11,"c":158.75,"v":106200},{"d":"2021-11-10","o":157.62,"h":160.18,"l":149.21,"c":153.06,"v":148500},{"d":"2021-11-11","o":150.88,"h":161.82,"l":150.24,"c":155,"v":110600},{"d":"2021-11-12","o":155,"h":157.41,"l":153.17,"c":155.72,"v":209100},{"d":"2021-11-15","o":156,"h":158.06,"l":150.53,"c":153.14,"v":168300},{"d":"2021-11-16","o":152.54,"h":159.08,"l":152.54,"c":157,"v":231900},{"d":"2021-11-17","o":156.45,"h":157.41,"l":152.73,"c":154.96,"v":208100},{"d":"2021-11-18","o":156.33,"h":158.05,"l":148.61,"c":148.64,"v":217600},{"d":"2021-11-19","o":148.64,"h":155.98,"l":147.52,"c":148.81,"v":177500},{"d":"2021-11-22","o":148.35,"h":148.41,"l":142.52,"c":142.77,"v":277200},{"d":"2021-11-23","o":141.82,"h":148.8,"l":141.13,"c":148.06,"v":326100},{"d":"2021-11-24","o":148.21,"h":148.74,"l":144.14,"c":147.39,"v":114300},{"d":"2021-11-26","o":145.96,"h":147.97,"l":141.49,"c":143.82,"v":81300},{"d":"2021-11-29","o":145.39,"h":145.82,"l":140.86,"c":141.19,"v":190300},{"d":"2021-11-30","o":141.2,"h":144.96,"l":136.16,"c":137.02,"v":373300},{"d":"2021-12-01","o":138.34,"h":144.98,"l":135.52,"c":141.62,"v":312900},{"d":"2021-12-02","o":141.48,"h":146.54,"l":140.63,"c":145.89,"v":165000},{"d":"2021-12-03","o":145.06,"h":145.69,"l":133.04,"c":135.61,"v":402100},{"d":"2021-12-06","o":135,"h":139.91,"l":131.91,"c":136.64,"v":197500},{"d":"2021-12-07","o":138.91,"h":145.48,"l":138.91,"c":142.95,"v":211800},{"d":"2021-12-08","o":144.39,"h":147.9,"l":140.12,"c":146.03,"v":259800},{"d":"2021-12-09","o":146.35,"h":147.86,"l":139.22,"c":139.65,"v":131700},{"d":"2021-12-10","o":140.71,"h":142.82,"l":138.3,"c":140,"v":303800},{"d":"2021-12-13","o":139.99,"h":144.25,"l":137.91,"c":140.11,"v":278900},{"d":"2021-12-14","o":139.33,"h":142.38,"l":136.2,"c":136.64,"v":263100},{"d":"2021-12-15","o":136.64,"h":138.05,"l":131.15,"c":134.15,"v":492400},{"d":"2021-12-16","o":134.13,"h":138.81,"l":127.1,"c":127.1,"v":529200},{"d":"2021-12-17","o":125.83,"h":133.24,"l":125,"c":132.39,"v":355300},{"d":"2021-12-20","o":130.63,"h":137.17,"l":128.93,"c":134.39,"v":206600},{"d":"2021-12-21","o":135.12,"h":140.63,"l":134.82,"c":138.64,"v":219000},{"d":"2021-12-22","o":138.24,"h":143.09,"l":137.41,"c":139.03,"v":194700},{"d":"2021-12-23","o":139.5,"h":140.14,"l":134.82,"c":139.32,"v":97500},{"d":"2021-12-27","o":136.93,"h":139.6,"l":135.8,"c":138.46,"v":102000},{"d":"2021-12-28","o":138.46,"h":140.12,"l":133.41,"c":134.68,"v":119800},{"d":"2021-12-29","o":134.16,"h":136.73,"l":131.05,"c":133.75,"v":115500},{"d":"2021-12-30","o":132.95,"h":139.93,"l":132.76,"c":136.41,"v":132300},{"d":"2021-12-31","o":136.41,"h":138,"l":132,"c":134.53,"v":165300},{"d":"2022-01-03","o":134.62,"h":137.4,"l":131.49,"c":135.75,"v":146400},{"d":"2022-01-04","o":135.67,"h":135.94,"l":127.93,"c":132.96,"v":243600},{"d":"2022-01-05","o":131.25,"h":133.29,"l":121.58,"c":123.37,"v":328000},{"d":"2022-01-06","o":121.45,"h":123.8,"l":117.1,"c":121.7,"v":178600},{"d":"2022-01-07","o":121.18,"h":122.17,"l":116.33,"c":116.86,"v":123900},{"d":"2022-01-10","o":114.86,"h":116.78,"l":111.96,"c":116.18,"v":281600},{"d":"2022-01-11","o":116.07,"h":122.77,"l":116.07,"c":118.88,"v":205100},{"d":"2022-01-12","o":118.9,"h":122.62,"l":117.19,"c":121.85,"v":245100},{"d":"2022-01-13","o":123,"h":128.04,"l":118.34,"c":119.05,"v":488200},{"d":"2022-01-14","o":119.05,"h":128.49,"l":116.79,"c":122.96,"v":246300},{"d":"2022-01-18","o":121.64,"h":121.64,"l":116.48,"c":117.51,"v":369900},{"d":"2022-01-19","o":117.86,"h":122.42,"l":116.59,"c":118.29,"v":145300},{"d":"2022-01-20","o":119.81,"h":126.75,"l":110.57,"c":111.14,"v":297600},{"d":"2022-01-21","o":110.02,"h":113.28,"l":105.71,"c":107.97,"v":439600},{"d":"2022-01-24","o":107.34,"h":116.46,"l":104.59,"c":115.02,"v":893000},{"d":"2022-01-25","o":113.82,"h":115.87,"l":109.34,"c":113.58,"v":390200},{"d":"2022-01-26","o":114.77,"h":120.61,"l":112.8,"c":116.16,"v":445900},{"d":"2022-01-27","o":118,"h":120.1,"l":112.6,"c":115.01,"v":412400},{"d":"2022-01-28","o":115.75,"h":120.3,"l":111.2,"c":119.76,"v":278200},{"d":"2022-01-31","o":119.17,"h":123.86,"l":119.17,"c":121.64,"v":308400},{"d":"2022-02-01","o":122.11,"h":125.42,"l":119.36,"c":121.27,"v":260600},{"d":"2022-02-02","o":120.98,"h":121.25,"l":118.4,"c":120.47,"v":170600},{"d":"2022-02-03","o":118.75,"h":119.52,"l":115.4,"c":115.84,"v":125500},{"d":"2022-02-04","o":115.92,"h":122.74,"l":113.85,"c":121.81,"v":238000},{"d":"2022-02-07","o":122.39,"h":126.07,"l":119.82,"c":120.99,"v":133700},{"d":"2022-02-08","o":120.01,"h":124.02,"l":118.13,"c":123.44,"v":159800},{"d":"2022-02-09","o":124.1,"h":128.41,"l":124.1,"c":125,"v":147400},{"d":"2022-02-10","o":123.04,"h":128.55,"l":122.64,"c":123.51,"v":227900},{"d":"2022-02-11","o":124.99,"h":128.97,"l":121.93,"c":122.84,"v":99600},{"d":"2022-02-14","o":125.6,"h":125.86,"l":121.03,"c":121.74,"v":154400},{"d":"2022-02-15","o":123.32,"h":127,"l":121.83,"c":122.59,"v":223300},{"d":"2022-02-16","o":122.32,"h":124.8,"l":114.43,"c":117.71,"v":334800},{"d":"2022-02-17","o":116.37,"h":119.81,"l":114.21,"c":114.74,"v":222900},{"d":"2022-02-18","o":113.22,"h":114.61,"l":109.69,"c":111.99,"v":208500},{"d":"2022-02-22","o":111.5,"h":113.67,"l":108.09,"c":111.02,"v":120500},{"d":"2022-02-23","o":111.6,"h":112.3,"l":105.5,"c":107.3,"v":300500},{"d":"2022-02-24","o":103.81,"h":109.8,"l":103.81,"c":107.19,"v":424600},{"d":"2022-02-25","o":109.16,"h":109.16,"l":106.23,"c":108.52,"v":240400},{"d":"2022-02-28","o":107.67,"h":113.93,"l":107.34,"c":112.39,"v":272100},{"d":"2022-03-01","o":114.32,"h":117,"l":108.06,"c":108.83,"v":302100},{"d":"2022-03-02","o":108.74,"h":109.41,"l":105.62,"c":106.48,"v":556400},{"d":"2022-03-03","o":107.76,"h":108.5,"l":102,"c":105.52,"v":422000},{"d":"2022-03-04","o":104.56,"h":106.8,"l":102.25,"c":104.53,"v":233500},{"d":"2022-03-07","o":104.08,"h":105.88,"l":103.22,"c":105.56,"v":173600},{"d":"2022-03-08","o":105.89,"h":108.53,"l":104.99,"c":105.77,"v":242500},{"d":"2022-03-09","o":106.97,"h":109.47,"l":104.29,"c":104.85,"v":156600},{"d":"2022-03-10","o":102.69,"h":104.83,"l":101.62,"c":102.49,"v":523000},{"d":"2022-03-11","o":103.47,"h":105.82,"l":101.04,"c":102.18,"v":410700},{"d":"2022-03-14","o":112,"h":113,"l":96.97,"c":102.64,"v":1712900},{"d":"2022-03-15","o":108.94,"h":111.28,"l":104.49,"c":109.44,"v":914200},{"d":"2022-03-16","o":110.28,"h":123.44,"l":110.28,"c":122.93,"v":714200},{"d":"2022-03-17","o":122.47,"h":124.27,"l":116.96,"c":118.49,"v":380700},{"d":"2022-03-18","o":118.49,"h":121.04,"l":116.9,"c":117.44,"v":500300},{"d":"2022-03-21","o":116.91,"h":126.79,"l":111.11,"c":111.58,"v":327000},{"d":"2022-03-22","o":110.86,"h":125.88,"l":110.86,"c":123.34,"v":450400},{"d":"2022-03-23","o":122.39,"h":122.96,"l":116.74,"c":117.14,"v":237500},{"d":"2022-03-24","o":111.72,"h":122.01,"l":107,"c":116.73,"v":1869300},{"d":"2022-03-25","o":117.06,"h":117.5,"l":111.92,"c":114.39,"v":2425900},{"d":"2022-03-28","o":116.99,"h":116.99,"l":107,"c":111.35,"v":479200},{"d":"2022-03-29","o":112.16,"h":120.47,"l":112.16,"c":119.4,"v":529400},{"d":"2022-03-30","o":119.15,"h":123.03,"l":114.81,"c":116.02,"v":312600},{"d":"2022-03-31","o":115.83,"h":118.93,"l":115.26,"c":117.36,"v":481200},{"d":"2022-04-01","o":117.76,"h":119.68,"l":114.04,"c":115.97,"v":484800},{"d":"2022-04-04","o":116.22,"h":120.69,"l":115.28,"c":117.4,"v":255400},{"d":"2022-04-05","o":117.36,"h":120.34,"l":114.87,"c":115.73,"v":363300},{"d":"2022-04-06","o":114.03,"h":119.07,"l":113.04,"c":117.61,"v":398300},{"d":"2022-04-07","o":117.4,"h":119.94,"l":111.26,"c":114.28,"v":512400},{"d":"2022-04-08","o":112.23,"h":115.41,"l":110.64,"c":111.07,"v":359200},{"d":"2022-04-11","o":110.75,"h":110.87,"l":105.06,"c":106.23,"v":350400},{"d":"2022-04-12","o":107.41,"h":110.64,"l":106.44,"c":108.84,"v":641100},{"d":"2022-04-13","o":109.69,"h":115.52,"l":107.94,"c":115.42,"v":371800},{"d":"2022-04-14","o":115.29,"h":115.29,"l":111.75,"c":112.85,"v":386600},{"d":"2022-04-18","o":112.75,"h":112.75,"l":105.93,"c":107.15,"v":943200},{"d":"2022-04-19","o":106.96,"h":111.11,"l":106,"c":109.78,"v":238800},{"d":"2022-04-20","o":110.13,"h":110.8,"l":108.11,"c":109.59,"v":167700},{"d":"2022-04-21","o":110.2,"h":110.83,"l":105.3,"c":106.05,"v":446000},{"d":"2022-04-22","o":106.33,"h":108.1,"l":104.8,"c":105.92,"v":304100},{"d":"2022-04-25","o":105.28,"h":109.21,"l":105.25,"c":108.29,"v":474400},{"d":"2022-04-26","o":107.21,"h":107.89,"l":102.19,"c":103.22,"v":564600},{"d":"2022-04-27","o":104.31,"h":105.71,"l":103,"c":103.28,"v":261500},{"d":"2022-04-28","o":104.91,"h":105.21,"l":97.6,"c":98.5,"v":937000},{"d":"2022-04-29","o":97.51,"h":99.89,"l":89.34,"c":91.27,"v":728300},{"d":"2022-05-02","o":90.82,"h":95.76,"l":89.76,"c":91.05,"v":486500},{"d":"2022-05-03","o":91.01,"h":93.64,"l":89.76,"c":92.1,"v":271500},{"d":"2022-05-04","o":91.93,"h":94.6,"l":88.07,"c":94.22,"v":565400},{"d":"2022-05-05","o":93.07,"h":94.31,"l":88.83,"c":90.22,"v":401900},{"d":"2022-05-06","o":90.06,"h":91.57,"l":82.2,"c":83.08,"v":895700},{"d":"2022-05-09","o":81.68,"h":83.08,"l":75.7,"c":78.9,"v":820300},{"d":"2022-05-10","o":82.44,"h":87.35,"l":79.43,"c":82.64,"v":840500},{"d":"2022-05-11","o":81.79,"h":84.89,"l":75.75,"c":78.08,"v":1012200},{"d":"2022-05-12","o":65,"h":81.18,"l":61.58,"c":80.01,"v":3367200},{"d":"2022-05-13","o":80.51,"h":85.95,"l":79.36,"c":83.12,"v":1169600},{"d":"2022-05-16","o":83.12,"h":85.45,"l":82.62,"c":84.73,"v":661800},{"d":"2022-05-17","o":86.06,"h":90.93,"l":85.03,"c":88.97,"v":459000},{"d":"2022-05-18","o":87.42,"h":89.44,"l":85.34,"c":86,"v":425700},{"d":"2022-05-19","o":86.16,"h":91.29,"l":85,"c":91.13,"v":538400},{"d":"2022-05-20","o":92.72,"h":95.63,"l":90.02,"c":95.4,"v":420600},{"d":"2022-05-23","o":95.53,"h":98.11,"l":93.45,"c":97.01,"v":573300},{"d":"2022-05-24","o":95.69,"h":95.69,"l":89.86,"c":90.5,"v":366600},{"d":"2022-05-25","o":90,"h":92.19,"l":88.1,"c":90.3,"v":215800},{"d":"2022-05-26","o":90.54,"h":92.47,"l":88.01,"c":88.72,"v":451700},{"d":"2022-05-27","o":89.34,"h":89.34,"l":83.35,"c":88.79,"v":476600},{"d":"2022-05-31","o":88.45,"h":91.83,"l":84.46,"c":84.51,"v":592900},{"d":"2022-06-01","o":84.77,"h":87,"l":82.6,"c":84.83,"v":396500},{"d":"2022-06-02","o":84.72,"h":85.21,"l":82.77,"c":83.32,"v":265900},{"d":"2022-06-03","o":82.5,"h":87.53,"l":82.44,"c":86.3,"v":258700},{"d":"2022-06-06","o":86.5,"h":86.64,"l":83.78,"c":85.19,"v":426000},{"d":"2022-06-07","o":85.11,"h":89.48,"l":85.11,"c":89.12,"v":525700},{"d":"2022-06-08","o":89.4,"h":91.64,"l":88.93,"c":91.2,"v":561100},{"d":"2022-06-09","o":90.74,"h":90.83,"l":86.64,"c":86.64,"v":221800},{"d":"2022-06-10","o":85.89,"h":85.89,"l":81.83,"c":82.78,"v":306200},{"d":"2022-06-13","o":79.12,"h":82.07,"l":77.28,"c":79.96,"v":387900},{"d":"2022-06-14","o":80.51,"h":81.33,"l":78.21,"c":81.24,"v":219900},{"d":"2022-06-15","o":82.21,"h":84.45,"l":81.25,"c":83.19,"v":360200},{"d":"2022-06-16","o":81.36,"h":83.68,"l":77.64,"c":78.6,"v":393500},{"d":"2022-06-17","o":79.21,"h":85.18,"l":79.21,"c":83.92,"v":342200},{"d":"2022-06-21","o":85.25,"h":87.94,"l":84.35,"c":85.5,"v":339500},{"d":"2022-06-22","o":83.92,"h":88.42,"l":83.08,"c":85.73,"v":369500},{"d":"2022-06-23","o":86.55,"h":92.57,"l":84.84,"c":91.47,"v":299100},{"d":"2022-06-24","o":92.67,"h":93.89,"l":86.23,"c":91.09,"v":785900},{"d":"2022-06-27","o":91.48,"h":95.78,"l":90.82,"c":95.1,"v":476500},{"d":"2022-06-28","o":94.47,"h":94.95,"l":91.37,"c":93.15,"v":486400},{"d":"2022-06-29","o":93.46,"h":95.48,"l":90.44,"c":94.2,"v":254500},{"d":"2022-06-30","o":93.1,"h":95.33,"l":91.62,"c":92.96,"v":312400},{"d":"2022-07-01","o":92.56,"h":93.89,"l":91.83,"c":92.6,"v":156300},{"d":"2022-07-05","o":91.46,"h":95.72,"l":91.15,"c":95.39,"v":142900},{"d":"2022-07-06","o":95.49,"h":95.8,"l":88.76,"c":89.5,"v":347600},{"d":"2022-07-07","o":89.48,"h":95.43,"l":89.48,"c":94,"v":310300},{"d":"2022-07-08","o":92.64,"h":94.57,"l":90.6,"c":93.61,"v":193100},{"d":"2022-07-11","o":93.22,"h":93.22,"l":90.52,"c":90.77,"v":241200},{"d":"2022-07-12","o":91.28,"h":92.65,"l":87.71,"c":90.06,"v":283600},{"d":"2022-07-13","o":89.33,"h":92.42,"l":87.76,"c":88.57,"v":321900},{"d":"2022-07-14","o":87.48,"h":88.32,"l":85.21,"c":85.57,"v":162800},{"d":"2022-07-15","o":86.34,"h":86.34,"l":82.7,"c":85.33,"v":862300},{"d":"2022-07-18","o":85.86,"h":88.57,"l":85.17,"c":85.5,"v":681500},{"d":"2022-07-19","o":87.18,"h":88.02,"l":85.5,"c":87.94,"v":156500},{"d":"2022-07-20","o":88.32,"h":91.04,"l":86.94,"c":90.25,"v":402900},{"d":"2022-07-21","o":90.04,"h":91.29,"l":89.58,"c":90.09,"v":190800},{"d":"2022-07-22","o":90.14,"h":90.72,"l":87.86,"c":88.51,"v":311800},{"d":"2022-07-25","o":89.07,"h":89.07,"l":85.1,"c":87.02,"v":303500},{"d":"2022-07-26","o":86.3,"h":88.5,"l":85.05,"c":87.57,"v":345000},{"d":"2022-07-27","o":87.75,"h":89.18,"l":84.94,"c":88.87,"v":247800},{"d":"2022-07-28","o":89.28,"h":89.98,"l":85.25,"c":86.24,"v":207600},{"d":"2022-07-29","o":86.29,"h":87.88,"l":84.84,"c":85.53,"v":239400},{"d":"2022-08-01","o":85.08,"h":87.11,"l":83.61,"c":84.03,"v":164800},{"d":"2022-08-02","o":83.92,"h":87.71,"l":83.92,"c":86.87,"v":320200},{"d":"2022-08-03","o":86.96,"h":89.98,"l":86.82,"c":88.97,"v":197900},{"d":"2022-08-04","o":89.49,"h":92.77,"l":89.05,"c":91.55,"v":507600},{"d":"2022-08-05","o":90.07,"h":95.29,"l":88.9,"c":94.91,"v":1148300},{"d":"2022-08-08","o":95.28,"h":100.04,"l":94.96,"c":98.93,"v":1414100},{"d":"2022-08-09","o":98.36,"h":98.79,"l":92.79,"c":93.15,"v":624400},{"d":"2022-08-10","o":94.25,"h":95.32,"l":91.51,"c":95.14,"v":1229800},{"d":"2022-08-11","o":99.21,"h":107.2,"l":95.15,"c":104.81,"v":1011300},{"d":"2022-08-12","o":105.98,"h":110.39,"l":103.29,"c":110.23,"v":519900},{"d":"2022-08-15","o":109.07,"h":110.34,"l":106.3,"c":107.66,"v":583000},{"d":"2022-08-16","o":107.66,"h":107.89,"l":99.26,"c":99.95,"v":531000},{"d":"2022-08-17","o":99.88,"h":100,"l":96.67,"c":96.79,"v":296200},{"d":"2022-08-18","o":96.57,"h":96.69,"l":92.65,"c":94.58,"v":291500},{"d":"2022-08-19","o":94.37,"h":94.37,"l":92.02,"c":92.59,"v":401600},{"d":"2022-08-22","o":92.54,"h":93.56,"l":89.21,"c":89.6,"v":181900},{"d":"2022-08-23","o":89.77,"h":92.43,"l":89.05,"c":91.48,"v":437100},{"d":"2022-08-24","o":92.41,"h":97.99,"l":90.15,"c":96.68,"v":437300},{"d":"2022-08-25","o":97.37,"h":97.37,"l":91.89,"c":93.91,"v":278500},{"d":"2022-08-26","o":93.26,"h":93.7,"l":90.24,"c":90.31,"v":259700},{"d":"2022-08-29","o":90.17,"h":90.62,"l":87.03,"c":87.97,"v":242000},{"d":"2022-08-30","o":90.61,"h":90.61,"l":86.09,"c":86.1,"v":254900},{"d":"2022-08-31","o":86.25,"h":90.49,"l":85.67,"c":89.57,"v":368300},{"d":"2022-09-01","o":89.59,"h":90.18,"l":87.54,"c":89.09,"v":287200},{"d":"2022-09-02","o":89.8,"h":90.04,"l":87.19,"c":88.44,"v":413500},{"d":"2022-09-06","o":88.05,"h":90.3,"l":86.77,"c":88.11,"v":408800},{"d":"2022-09-07","o":88.33,"h":91.45,"l":88.33,"c":90.95,"v":485100},{"d":"2022-09-08","o":90.13,"h":100.69,"l":90.13,"c":100.38,"v":645200},{"d":"2022-09-09","o":101.84,"h":104.2,"l":100.47,"c":101.38,"v":356900},{"d":"2022-09-12","o":102.16,"h":105.28,"l":100.35,"c":103.61,"v":348100},{"d":"2022-09-13","o":101.23,"h":103.04,"l":100.28,"c":102.7,"v":368500},{"d":"2022-09-14","o":103.65,"h":107.27,"l":101.45,"c":106.61,"v":354500},{"d":"2022-09-15","o":105.58,"h":109.98,"l":105.58,"c":109.29,"v":546100},{"d":"2022-09-16","o":108.33,"h":108.53,"l":105.35,"c":107.33,"v":641500},{"d":"2022-09-19","o":106.41,"h":107.59,"l":103.51,"c":105.26,"v":732100},{"d":"2022-09-20","o":104.98,"h":108.97,"l":102.35,"c":107.57,"v":505600},{"d":"2022-09-21","o":108.35,"h":108.91,"l":105.18,"c":106.01,"v":479000},{"d":"2022-09-22","o":106.54,"h":106.6,"l":99.75,"c":103.88,"v":596100},{"d":"2022-09-23","o":103.07,"h":103.63,"l":97.58,"c":100.65,"v":388700},{"d":"2022-09-26","o":100.11,"h":102.86,"l":97.36,"c":98.65,"v":503000},{"d":"2022-09-27","o":99.42,"h":101.3,"l":97.17,"c":100.14,"v":310900},{"d":"2022-09-28","o":101.27,"h":103.4,"l":99.17,"c":103.29,"v":464700},{"d":"2022-09-29","o":102.84,"h":103.99,"l":99.16,"c":102.62,"v":444300},{"d":"2022-09-30","o":102.28,"h":105.42,"l":102.04,"c":103.26,"v":420500},{"d":"2022-10-03","o":104.75,"h":104.75,"l":97.74,"c":99.42,"v":532100},{"d":"2022-10-04","o":101.81,"h":108.67,"l":101.04,"c":108.59,"v":981900},{"d":"2022-10-05","o":107.8,"h":114.22,"l":106.79,"c":113.46,"v":550900},{"d":"2022-10-06","o":112.53,"h":116.25,"l":109.18,"c":115.9,"v":714600},{"d":"2022-10-07","o":115.73,"h":117.82,"l":112.02,"c":113,"v":541600},{"d":"2022-10-10","o":113.96,"h":113.96,"l":109.61,"c":110.42,"v":416200},{"d":"2022-10-11","o":109.33,"h":112.35,"l":105.21,"c":110,"v":345600},{"d":"2022-10-12","o":110.9,"h":111.5,"l":106.89,"c":110.9,"v":212500},{"d":"2022-10-13","o":109.43,"h":113.35,"l":107.61,"c":112.27,"v":379300},{"d":"2022-10-14","o":112.68,"h":113.99,"l":107.16,"c":107.33,"v":287900},{"d":"2022-10-17","o":108.4,"h":112.52,"l":106.66,"c":112.06,"v":404800},{"d":"2022-10-18","o":113.99,"h":114.87,"l":110.11,"c":112.19,"v":229700},{"d":"2022-10-19","o":111.32,"h":111.32,"l":108.2,"c":109,"v":322400},{"d":"2022-10-20","o":112.38,"h":112.38,"l":106.71,"c":106.71,"v":243500},{"d":"2022-10-21","o":106.69,"h":109.84,"l":105,"c":108.5,"v":137600},{"d":"2022-10-24","o":108.52,"h":108.52,"l":103.59,"c":106.86,"v":216100},{"d":"2022-10-25","o":106.75,"h":109.03,"l":105.93,"c":106.9,"v":459200},{"d":"2022-10-26","o":106.99,"h":110,"l":101.48,"c":101.61,"v":738000},{"d":"2022-10-27","o":103.95,"h":105.2,"l":100.91,"c":103.76,"v":325500},{"d":"2022-10-28","o":106.05,"h":110.03,"l":103.72,"c":110,"v":436900},{"d":"2022-10-31","o":112.29,"h":116.99,"l":108.48,"c":115,"v":453400},{"d":"2022-11-01","o":116.78,"h":119.42,"l":114.85,"c":116.71,"v":643600},{"d":"2022-11-02","o":115.06,"h":117.72,"l":112.43,"c":113.94,"v":516000},{"d":"2022-11-03","o":120.19,"h":129.17,"l":118.39,"c":119.78,"v":917200},{"d":"2022-11-04","o":119.55,"h":120.89,"l":115.21,"c":118.74,"v":343600},{"d":"2022-11-07","o":118.49,"h":125.71,"l":118.49,"c":124.75,"v":589700},{"d":"2022-11-08","o":125,"h":125.54,"l":122.39,"c":123.91,"v":438000},{"d":"2022-11-09","o":122.1,"h":124.22,"l":121.13,"c":122.23,"v":241200},{"d":"2022-11-10","o":125.79,"h":129.84,"l":123.51,"c":129.3,"v":798900},{"d":"2022-11-11","o":129.76,"h":134.52,"l":128.49,"c":131.97,"v":609600},{"d":"2022-11-14","o":114.26,"h":118.96,"l":109.02,"c":110.26,"v":1812900},{"d":"2022-11-15","o":112.4,"h":113.4,"l":109.11,"c":110.15,"v":682800},{"d":"2022-11-16","o":109.75,"h":115.47,"l":109.01,"c":114.85,"v":562400},{"d":"2022-11-17","o":117.08,"h":117.26,"l":111.74,"c":115.58,"v":381400},{"d":"2022-11-18","o":117.2,"h":121.52,"l":116.21,"c":118.63,"v":427000},{"d":"2022-11-21","o":116.65,"h":119.24,"l":115.73,"c":117.38,"v":244700},{"d":"2022-11-22","o":117.66,"h":120.19,"l":116.63,"c":120.09,"v":199200},{"d":"2022-11-23","o":120.61,"h":122.8,"l":116.07,"c":118.84,"v":461100},{"d":"2022-11-25","o":118.86,"h":120.37,"l":115.3,"c":115.94,"v":193300},{"d":"2022-11-28","o":115.82,"h":120.23,"l":115.5,"c":119.5,"v":358000},{"d":"2022-11-29","o":120.72,"h":120.74,"l":116.62,"c":118.42,"v":147200},{"d":"2022-11-30","o":119.9,"h":124.18,"l":119.8,"c":123.06,"v":780800},{"d":"2022-12-01","o":123,"h":123.5,"l":120.73,"c":121.75,"v":608100},{"d":"2022-12-02","o":120.55,"h":127.12,"l":119.41,"c":125.39,"v":2355000},{"d":"2022-12-05","o":125.14,"h":125.97,"l":119,"c":119.42,"v":1142400},{"d":"2022-12-06","o":119.46,"h":122.21,"l":117.86,"c":120.66,"v":263400},{"d":"2022-12-07","o":121.15,"h":122.56,"l":118.51,"c":119.98,"v":306100},{"d":"2022-12-08","o":121.53,"h":121.86,"l":118.97,"c":119.45,"v":364400},{"d":"2022-12-09","o":119.22,"h":119.84,"l":116.48,"c":117.07,"v":223000},{"d":"2022-12-12","o":117.56,"h":122.66,"l":115.21,"c":122.53,"v":3036600},{"d":"2022-12-13","o":123.98,"h":124.66,"l":121.64,"c":122.81,"v":442600},{"d":"2022-12-14","o":122,"h":122.99,"l":119.21,"c":121.47,"v":421600},{"d":"2022-12-15","o":120.61,"h":121.32,"l":118.91,"c":119.01,"v":246000},{"d":"2022-12-16","o":118.38,"h":120.41,"l":116.77,"c":118.6,"v":249900},{"d":"2022-12-19","o":118.33,"h":118.36,"l":113.79,"c":116.26,"v":418300},{"d":"2022-12-20","o":116.5,"h":120.93,"l":116.5,"c":119.01,"v":241200},{"d":"2022-12-21","o":118.75,"h":121.12,"l":118.75,"c":120.71,"v":243700},{"d":"2022-12-22","o":119.13,"h":120.52,"l":118.02,"c":119.2,"v":174600},{"d":"2022-12-23","o":119.99,"h":119.99,"l":116.3,"c":119.09,"v":222600},{"d":"2022-12-27","o":119.99,"h":119.99,"l":114.11,"c":114.47,"v":116600},{"d":"2022-12-28","o":113.73,"h":117.43,"l":113.52,"c":116.67,"v":248700},{"d":"2022-12-29","o":118,"h":123.85,"l":117.08,"c":120.95,"v":586100},{"d":"2022-12-30","o":120.21,"h":122.98,"l":119.06,"c":122.13,"v":175300},{"d":"2023-01-03","o":125.23,"h":125.23,"l":118.1,"c":120.72,"v":266400},{"d":"2023-01-04","o":122.48,"h":123.19,"l":118.96,"c":122.08,"v":340700},{"d":"2023-01-05","o":121.46,"h":125.03,"l":118.73,"c":124.2,"v":202200},{"d":"2023-01-06","o":125.43,"h":127.77,"l":122.7,"c":126.78,"v":218200},{"d":"2023-01-09","o":126.4,"h":126.4,"l":107.74,"c":109.27,"v":845300},{"d":"2023-01-10","o":108.07,"h":113.07,"l":108.07,"c":112.61,"v":385100},{"d":"2023-01-11","o":113.54,"h":117.12,"l":111.63,"c":113.64,"v":353100},{"d":"2023-01-12","o":114.17,"h":119.44,"l":113.8,"c":117.91,"v":370800},{"d":"2023-01-13","o":117.71,"h":120.85,"l":115.03,"c":115.03,"v":385000},{"d":"2023-01-17","o":115,"h":122.14,"l":114.88,"c":119.65,"v":219700},{"d":"2023-01-18","o":119.81,"h":123.15,"l":118.92,"c":119.86,"v":282400},{"d":"2023-01-19","o":120.08,"h":121.72,"l":117.31,"c":121.51,"v":302000},{"d":"2023-01-20","o":122.48,"h":124.31,"l":121.39,"c":123.02,"v":236600},{"d":"2023-01-23","o":122.83,"h":124.29,"l":120.66,"c":123.79,"v":197100},{"d":"2023-01-24","o":123.42,"h":124.65,"l":120.69,"c":122.39,"v":460700},{"d":"2023-01-25","o":120.7,"h":122,"l":118.31,"c":119.9,"v":142400},{"d":"2023-01-26","o":121.06,"h":122.59,"l":119.22,"c":121.53,"v":119900},{"d":"2023-01-27","o":121.5,"h":124.38,"l":118.01,"c":122.5,"v":154000},{"d":"2023-01-30","o":122.5,"h":123.5,"l":120,"c":120.8,"v":359100},{"d":"2023-01-31","o":120.74,"h":124.29,"l":120.74,"c":124.08,"v":145700},{"d":"2023-02-01","o":125.01,"h":125.18,"l":120.04,"c":123.5,"v":157200},{"d":"2023-02-02","o":124.22,"h":124.65,"l":116.49,"c":117.74,"v":276600},{"d":"2023-02-03","o":116.89,"h":119.48,"l":115.08,"c":116.1,"v":127000},{"d":"2023-02-06","o":114.74,"h":116.53,"l":113.8,"c":114.15,"v":193500},{"d":"2023-02-07","o":113.73,"h":117,"l":112.12,"c":116.35,"v":398700},{"d":"2023-02-08","o":115.57,"h":117.64,"l":113.84,"c":114.58,"v":175500},{"d":"2023-02-09","o":116.01,"h":119.23,"l":113.29,"c":118.42,"v":243700},{"d":"2023-02-10","o":117.9,"h":119.54,"l":113.02,"c":113.95,"v":380700},{"d":"2023-02-13","o":113.51,"h":115.39,"l":113.39,"c":113.89,"v":114200},{"d":"2023-02-14","o":113.45,"h":114.74,"l":110.65,"c":111,"v":162300},{"d":"2023-02-15","o":110.75,"h":116.46,"l":109.02,"c":112,"v":330700},{"d":"2023-02-16","o":110.05,"h":111.91,"l":109.03,"c":111.36,"v":348400},{"d":"2023-02-17","o":111.28,"h":120.11,"l":108.55,"c":116.65,"v":566300},{"d":"2023-02-21","o":113.63,"h":117.11,"l":111.58,"c":112.32,"v":228100},{"d":"2023-02-22","o":112.19,"h":115.19,"l":111.4,"c":114.35,"v":251800},{"d":"2023-02-23","o":113.9,"h":117.4,"l":113.25,"c":114.91,"v":272100},{"d":"2023-02-24","o":114.4,"h":115.04,"l":111.62,"c":113.39,"v":234100},{"d":"2023-02-27","o":114.21,"h":114.42,"l":110.57,"c":111.72,"v":161900},{"d":"2023-02-28","o":111.63,"h":113.39,"l":110.89,"c":111.09,"v":231800},{"d":"2023-03-01","o":110.79,"h":114.5,"l":110.79,"c":113.21,"v":219200},{"d":"2023-03-02","o":112.62,"h":114.53,"l":111.23,"c":113.35,"v":263400},{"d":"2023-03-03","o":113.13,"h":116.1,"l":112.1,"c":114.12,"v":233300},{"d":"2023-03-06","o":114.12,"h":114.36,"l":111.55,"c":113.56,"v":333400},{"d":"2023-03-07","o":113.71,"h":114.89,"l":111.14,"c":112.25,"v":188100},{"d":"2023-03-08","o":112.36,"h":112.9,"l":107.4,"c":110,"v":331200},{"d":"2023-03-09","o":110.09,"h":111.2,"l":107.03,"c":108.79,"v":267600},{"d":"2023-03-10","o":108.59,"h":109.16,"l":103.85,"c":106.21,"v":408800},{"d":"2023-03-13","o":105.92,"h":109.03,"l":104.85,"c":107.65,"v":219800},{"d":"2023-03-14","o":108.88,"h":110.7,"l":107.75,"c":109.36,"v":180300},{"d":"2023-03-15","o":107.76,"h":108.64,"l":105.76,"c":108.52,"v":191400},{"d":"2023-03-16","o":108.01,"h":110.44,"l":105.69,"c":109.69,"v":167900},{"d":"2023-03-17","o":109.08,"h":109.67,"l":107.55,"c":108.14,"v":154300},{"d":"2023-03-20","o":108.2,"h":110.54,"l":107.18,"c":109.8,"v":212200},{"d":"2023-03-21","o":110.12,"h":111.23,"l":106.92,"c":108.92,"v":176900},{"d":"2023-03-22","o":109.33,"h":109.75,"l":105.41,"c":105.55,"v":116400},{"d":"2023-03-23","o":105.9,"h":107.72,"l":103.83,"c":105.49,"v":155700},{"d":"2023-03-24","o":105.04,"h":105.72,"l":103.33,"c":104.9,"v":154800},{"d":"2023-03-27","o":105.49,"h":109.8,"l":104.51,"c":108.56,"v":134300},{"d":"2023-03-28","o":109.02,"h":111.78,"l":109.02,"c":109.72,"v":120200},{"d":"2023-03-29","o":110.53,"h":111.51,"l":108.04,"c":110.58,"v":134800},{"d":"2023-03-30","o":111.23,"h":111.23,"l":107.38,"c":108.56,"v":259500},{"d":"2023-03-31","o":109.05,"h":109.28,"l":106.19,"c":107.22,"v":345400},{"d":"2023-04-03","o":67.12,"h":77.77,"l":64.33,"c":72.83,"v":7860200},{"d":"2023-04-04","o":71.01,"h":72.56,"l":67,"c":71.43,"v":2278700},{"d":"2023-04-05","o":69.28,"h":72.99,"l":68.6,"c":71.19,"v":1997600},{"d":"2023-04-06","o":70.66,"h":73.14,"l":69.44,"c":72.69,"v":3358000},{"d":"2023-04-10","o":72.69,"h":74.36,"l":71.33,"c":73.92,"v":646400},{"d":"2023-04-11","o":74.12,"h":81.51,"l":74.12,"c":80.18,"v":1563800},{"d":"2023-04-12","o":80.6,"h":84.07,"l":80.26,"c":81.96,"v":1469500},{"d":"2023-04-13","o":82.05,"h":83.13,"l":79.86,"c":82.57,"v":780900},{"d":"2023-04-14","o":82.57,"h":83.89,"l":80.2,"c":81.17,"v":689200},{"d":"2023-04-17","o":81.25,"h":84,"l":81,"c":82.76,"v":549900},{"d":"2023-04-18","o":82.91,"h":82.91,"l":79.89,"c":81.28,"v":713200},{"d":"2023-04-19","o":81.16,"h":83.54,"l":79.05,"c":83.03,"v":653500},{"d":"2023-04-20","o":82.98,"h":84.45,"l":81.85,"c":83.03,"v":322900},{"d":"2023-04-21","o":83.35,"h":83.75,"l":80.83,"c":80.93,"v":535600},{"d":"2023-04-24","o":81.14,"h":81.14,"l":78.57,"c":79.77,"v":534200},{"d":"2023-04-25","o":79.97,"h":80.42,"l":77.78,"c":78.36,"v":571700},{"d":"2023-04-26","o":78.3,"h":78.93,"l":76.11,"c":76.44,"v":756700},{"d":"2023-04-27","o":76.44,"h":77.56,"l":74.87,"c":76.98,"v":955600},{"d":"2023-04-28","o":76.5,"h":76.5,"l":66.03,"c":69.96,"v":3298900},{"d":"2023-05-01","o":76.21,"h":87,"l":76.02,"c":86.74,"v":4721200},{"d":"2023-05-02","o":88.07,"h":89.45,"l":85.73,"c":85.99,"v":2626200},{"d":"2023-05-03","o":86.51,"h":94.44,"l":85,"c":91.56,"v":1882900},{"d":"2023-05-04","o":91.78,"h":94.82,"l":91.56,"c":94.01,"v":514500},{"d":"2023-05-05","o":94.09,"h":96.99,"l":93.75,"c":94.45,"v":695000},{"d":"2023-05-08","o":95.09,"h":95.95,"l":93.02,"c":95.22,"v":498600},{"d":"2023-05-09","o":94.11,"h":97.74,"l":92.54,"c":97.2,"v":649400},{"d":"2023-05-10","o":98.46,"h":100.12,"l":96.99,"c":97.84,"v":689300},{"d":"2023-05-11","o":97.71,"h":99.56,"l":95.36,"c":95.9,"v":519400},{"d":"2023-05-12","o":95.84,"h":97.46,"l":94.25,"c":95.4,"v":501300},{"d":"2023-05-15","o":95.51,"h":97.81,"l":94.67,"c":96.59,"v":359400},{"d":"2023-05-16","o":94.34,"h":95.35,"l":93.08,"c":93.36,"v":481600},{"d":"2023-05-17","o":93.26,"h":93.83,"l":90.25,"c":90.6,"v":1111100},{"d":"2023-05-18","o":91.09,"h":92.13,"l":88.7,"c":89.37,"v":401200},{"d":"2023-05-19","o":91.39,"h":91.72,"l":89.8,"c":90.39,"v":358700},{"d":"2023-05-22","o":90.37,"h":91.82,"l":89.81,"c":90.15,"v":271700},{"d":"2023-05-23","o":89.84,"h":91.1,"l":89.07,"c":90.22,"v":261300},{"d":"2023-05-24","o":89.74,"h":89.88,"l":87.1,"c":88.81,"v":197100},{"d":"2023-05-25","o":88.49,"h":89.01,"l":86.81,"c":88.46,"v":222600},{"d":"2023-05-26","o":88.46,"h":90.6,"l":87.9,"c":89.75,"v":180800},{"d":"2023-05-30","o":89.61,"h":89.71,"l":85.66,"c":85.78,"v":379300},{"d":"2023-05-31","o":85.67,"h":88.04,"l":83.75,"c":86.97,"v":351400},{"d":"2023-06-01","o":87.2,"h":89.76,"l":85.16,"c":87.96,"v":296000},{"d":"2023-06-02","o":90.72,"h":91.38,"l":89.17,"c":91.3,"v":264200},{"d":"2023-06-05","o":91.36,"h":93.03,"l":90.55,"c":91.88,"v":231300},{"d":"2023-06-06","o":91.77,"h":92.69,"l":91.39,"c":92.22,"v":252600},{"d":"2023-06-07","o":92.29,"h":93.46,"l":89.53,"c":90.4,"v":294500},{"d":"2023-06-08","o":90.4,"h":93.11,"l":89.85,"c":92.21,"v":270100},{"d":"2023-06-09","o":92.21,"h":93.08,"l":91.5,"c":92.66,"v":103600},{"d":"2023-06-12","o":93.65,"h":95.04,"l":91.66,"c":93.25,"v":146600},{"d":"2023-06-13","o":93.39,"h":95.48,"l":92.84,"c":92.93,"v":142200},{"d":"2023-06-14","o":92.43,"h":93.64,"l":89.85,"c":90.37,"v":161100},{"d":"2023-06-15","o":90.25,"h":92.46,"l":89.61,"c":92.46,"v":171800},{"d":"2023-06-16","o":93.18,"h":93.63,"l":91.8,"c":92.35,"v":180500},{"d":"2023-06-20","o":93.03,"h":94.5,"l":91.2,"c":92.72,"v":174700},{"d":"2023-06-21","o":92.02,"h":92.68,"l":88.4,"c":92.49,"v":252100},{"d":"2023-06-22","o":92.76,"h":92.76,"l":88.24,"c":88.87,"v":257700},{"d":"2023-06-23","o":88.38,"h":89.54,"l":87.22,"c":88.19,"v":252700},{"d":"2023-06-26","o":87.64,"h":88.49,"l":86.53,"c":86.6,"v":173500},{"d":"2023-06-27","o":86.65,"h":88.42,"l":85.08,"c":88.13,"v":177500},{"d":"2023-06-28","o":86,"h":88.51,"l":85.61,"c":86.98,"v":252100},{"d":"2023-06-29","o":86.77,"h":87.64,"l":85.7,"c":87.5,"v":177200},{"d":"2023-06-30","o":88.33,"h":90.72,"l":87.01,"c":89.25,"v":398200},{"d":"2023-07-03","o":89.38,"h":89.71,"l":86.65,"c":88.14,"v":192600},{"d":"2023-07-05","o":88.22,"h":89.03,"l":87.26,"c":88.08,"v":177000},{"d":"2023-07-06","o":87.69,"h":87.97,"l":86.16,"c":86.69,"v":209600},{"d":"2023-07-07","o":86.52,"h":87.7,"l":85.91,"c":87.62,"v":125700},{"d":"2023-07-10","o":87.43,"h":89.4,"l":86.51,"c":88.9,"v":123300},{"d":"2023-07-11","o":88.78,"h":90.24,"l":87.84,"c":87.98,"v":109700},{"d":"2023-07-12","o":88.99,"h":89.5,"l":85.94,"c":86.56,"v":208500},{"d":"2023-07-13","o":87.08,"h":88.24,"l":86.5,"c":87.53,"v":192200},{"d":"2023-07-14","o":87.99,"h":88.21,"l":85.79,"c":86.53,"v":170100},{"d":"2023-07-17","o":87.08,"h":88.72,"l":86.22,"c":87.2,"v":208000},{"d":"2023-07-18","o":87.36,"h":89.13,"l":87,"c":89,"v":198700},{"d":"2023-07-19","o":89.46,"h":91.11,"l":89.06,"c":90.54,"v":239100},{"d":"2023-07-20","o":90.59,"h":91.24,"l":88.62,"c":90.06,"v":266700},{"d":"2023-07-21","o":90.28,"h":90.74,"l":87.93,"c":89.25,"v":232900},{"d":"2023-07-24","o":89.25,"h":89.25,"l":85.64,"c":86.5,"v":292800},{"d":"2023-07-25","o":86.45,"h":88.66,"l":86.45,"c":87.25,"v":286900},{"d":"2023-07-26","o":86.86,"h":87.02,"l":85.32,"c":86.67,"v":209800},{"d":"2023-07-27","o":86.81,"h":87.94,"l":85.76,"c":87.55,"v":281400},{"d":"2023-07-28","o":88.31,"h":94.68,"l":87.74,"c":93.1,"v":424600},{"d":"2023-07-31","o":93.2,"h":93.2,"l":90,"c":90.15,"v":234300},{"d":"2023-08-01","o":90.05,"h":91.66,"l":88.87,"c":91.62,"v":279800},{"d":"2023-08-02","o":91.1,"h":92.49,"l":89.75,"c":91.29,"v":202200},{"d":"2023-08-03","o":91.55,"h":95.82,"l":90.76,"c":94.32,"v":290900},{"d":"2023-08-04","o":94.43,"h":97.24,"l":93.45,"c":96.79,"v":309000},{"d":"2023-08-07","o":96.82,"h":97,"l":91.55,"c":91.7,"v":286700},{"d":"2023-08-08","o":91.78,"h":96.75,"l":91.51,"c":94.09,"v":344500},{"d":"2023-08-09","o":94.64,"h":96.76,"l":92.69,"c":94.94,"v":450400},{"d":"2023-08-10","o":94.98,"h":95.44,"l":90.38,"c":90.53,"v":327700},{"d":"2023-08-11","o":90.53,"h":93,"l":90.39,"c":92.3,"v":151000},{"d":"2023-08-14","o":92.35,"h":92.92,"l":88.47,"c":92.21,"v":159600},{"d":"2023-08-15","o":92.5,"h":95.03,"l":91.21,"c":92.5,"v":423100},{"d":"2023-08-16","o":92.5,"h":92.59,"l":89.68,"c":89.9,"v":186100},{"d":"2023-08-17","o":89.98,"h":90.94,"l":86.83,"c":87.92,"v":235100},{"d":"2023-08-18","o":87.14,"h":91.55,"l":86.93,"c":90.47,"v":171600},{"d":"2023-08-21","o":90.66,"h":93.63,"l":90.45,"c":93.5,"v":273600},{"d":"2023-08-22","o":93.91,"h":95.07,"l":91.49,"c":92.51,"v":168000},{"d":"2023-08-23","o":92.51,"h":96.02,"l":92.51,"c":93.99,"v":212300},{"d":"2023-08-24","o":94.41,"h":96.15,"l":92.89,"c":95.87,"v":271600},{"d":"2023-08-25","o":95.28,"h":99.98,"l":95.01,"c":98.91,"v":296700},{"d":"2023-08-28","o":98.92,"h":98.99,"l":97.53,"c":98.47,"v":194200},{"d":"2023-08-29","o":98.47,"h":101.56,"l":98.09,"c":99.92,"v":231700},{"d":"2023-08-30","o":99.71,"h":100.57,"l":96.35,"c":96.56,"v":236600},{"d":"2023-08-31","o":96.33,"h":98.88,"l":95.68,"c":98.02,"v":151100},{"d":"2023-09-01","o":99.09,"h":99.5,"l":97.45,"c":98.27,"v":111900},{"d":"2023-09-05","o":97.37,"h":99.81,"l":95.56,"c":99.74,"v":432800},{"d":"2023-09-06","o":103.42,"h":106.45,"l":100.02,"c":103.97,"v":842300},{"d":"2023-09-07","o":102.56,"h":104.06,"l":100.96,"c":103.1,"v":416700},{"d":"2023-09-08","o":103.4,"h":104.19,"l":97.05,"c":97.58,"v":510700},{"d":"2023-09-11","o":97.39,"h":101.37,"l":96.56,"c":100.06,"v":446100},{"d":"2023-09-12","o":99.83,"h":103.01,"l":98.51,"c":102.56,"v":391800},{"d":"2023-09-13","o":102.95,"h":104.08,"l":99.52,"c":100.23,"v":300700},{"d":"2023-09-14","o":100.78,"h":103.87,"l":100.2,"c":103.39,"v":549700},{"d":"2023-09-15","o":103.39,"h":104.24,"l":101.36,"c":102.66,"v":180600},{"d":"2023-09-18","o":102.66,"h":103.44,"l":100.23,"c":102.04,"v":231300},{"d":"2023-09-19","o":101.69,"h":102.55,"l":97.2,"c":98.09,"v":307700},{"d":"2023-09-20","o":98.09,"h":99.47,"l":95.58,"c":95.6,"v":182300},{"d":"2023-09-21","o":94.42,"h":95.59,"l":91.65,"c":95.44,"v":252500},{"d":"2023-09-22","o":96.2,"h":97.11,"l":94.57,"c":95.06,"v":310900},{"d":"2023-09-25","o":94.41,"h":96.68,"l":93.01,"c":95.5,"v":180500},{"d":"2023-09-26","o":95.69,"h":96.54,"l":92.69,"c":94.21,"v":331300},{"d":"2023-09-27","o":94.74,"h":95.32,"l":92.68,"c":94.07,"v":197500},{"d":"2023-09-28","o":94.06,"h":95.28,"l":91.58,"c":94.95,"v":205000},{"d":"2023-09-29","o":95.66,"h":95.79,"l":92.83,"c":93.64,"v":253000},{"d":"2023-10-02","o":93,"h":93.29,"l":89.4,"c":91.13,"v":304900},{"d":"2023-10-03","o":90.77,"h":91.9,"l":86.86,"c":87.91,"v":329300},{"d":"2023-10-04","o":87.91,"h":88,"l":85.78,"c":86.1,"v":274100},{"d":"2023-10-05","o":85.62,"h":90.12,"l":85.62,"c":90.02,"v":404600},{"d":"2023-10-06","o":89.45,"h":92.17,"l":89.17,"c":90.48,"v":190400},{"d":"2023-10-09","o":89.89,"h":91.36,"l":88.82,"c":91.03,"v":156800},{"d":"2023-10-10","o":91.08,"h":94.48,"l":90.65,"c":93.61,"v":227100},{"d":"2023-10-11","o":93.99,"h":94.88,"l":92.09,"c":94.74,"v":244600},{"d":"2023-10-12","o":95.22,"h":96.14,"l":92.1,"c":93.13,"v":318600},{"d":"2023-10-13","o":93.48,"h":95.58,"l":92.02,"c":93.57,"v":145900},{"d":"2023-10-16","o":94,"h":95.09,"l":92.39,"c":94.09,"v":958300},{"d":"2023-10-17","o":94.09,"h":95.99,"l":93.32,"c":94.52,"v":1042300},{"d":"2023-10-18","o":94.24,"h":95.41,"l":90.67,"c":91.08,"v":1207100},{"d":"2023-10-19","o":90.91,"h":92.88,"l":88.44,"c":89.92,"v":757800},{"d":"2023-10-20","o":88.97,"h":90.79,"l":88.62,"c":90,"v":542700},{"d":"2023-10-23","o":90,"h":90.06,"l":85.29,"c":87.14,"v":574100},{"d":"2023-10-24","o":87.42,"h":89.12,"l":86.47,"c":88.05,"v":466300},{"d":"2023-10-25","o":87.28,"h":87.45,"l":85.38,"c":86.3,"v":436400},{"d":"2023-10-26","o":86.2,"h":90.57,"l":85.7,"c":89,"v":413900},{"d":"2023-10-27","o":89.02,"h":90.52,"l":87.39,"c":88.27,"v":479300},{"d":"2023-10-30","o":89.46,"h":90.63,"l":87.14,"c":87.4,"v":349800},{"d":"2023-10-31","o":87.66,"h":89.79,"l":86.9,"c":89.31,"v":337400},{"d":"2023-11-01","o":89.92,"h":90.82,"l":87.97,"c":90.79,"v":343700},{"d":"2023-11-02","o":91.67,"h":92.33,"l":88.54,"c":89.29,"v":280000},{"d":"2023-11-03","o":89.59,"h":95.23,"l":89.23,"c":94.65,"v":511400},{"d":"2023-11-06","o":94.68,"h":95.82,"l":91.59,"c":94.41,"v":472200},{"d":"2023-11-07","o":93.3,"h":97.85,"l":92.01,"c":96.15,"v":554500},{"d":"2023-11-08","o":94.44,"h":95.61,"l":92.58,"c":94.74,"v":352400},{"d":"2023-11-09","o":96.39,"h":96.95,"l":91.7,"c":92.07,"v":405300},{"d":"2023-11-10","o":92.01,"h":92.78,"l":88.21,"c":90.28,"v":573400},{"d":"2023-11-13","o":88.49,"h":90.49,"l":86.54,"c":89.43,"v":591200},{"d":"2023-11-14","o":90.96,"h":95.62,"l":90.96,"c":94.7,"v":531500},{"d":"2023-11-15","o":94.36,"h":96,"l":92.49,"c":92.97,"v":401800},{"d":"2023-11-16","o":93.33,"h":93.99,"l":91.99,"c":93.5,"v":386700},{"d":"2023-11-17","o":94.05,"h":95.17,"l":92.82,"c":94.99,"v":322300},{"d":"2023-11-20","o":94.9,"h":97,"l":93.19,"c":93.76,"v":238900},{"d":"2023-11-21","o":94.59,"h":95.66,"l":92.75,"c":93.4,"v":202600},{"d":"2023-11-22","o":93.86,"h":95,"l":92.4,"c":93,"v":195500},{"d":"2023-11-24","o":93.22,"h":94.25,"l":90.52,"c":92.24,"v":191000},{"d":"2023-11-27","o":91.41,"h":92.7,"l":90.88,"c":91.41,"v":378000},{"d":"2023-11-28","o":91.43,"h":91.78,"l":90.13,"c":90.62,"v":461400},{"d":"2023-11-29","o":91.2,"h":98.41,"l":91.2,"c":97.07,"v":857600},{"d":"2023-11-30","o":97.87,"h":101.98,"l":97.86,"c":100.43,"v":777100},{"d":"2023-12-01","o":101,"h":104.05,"l":99.54,"c":104.05,"v":782100},{"d":"2023-12-04","o":104.39,"h":106.65,"l":103.01,"c":105.04,"v":740500},{"d":"2023-12-05","o":104.49,"h":106.71,"l":103.47,"c":105.62,"v":938000},{"d":"2023-12-06","o":106.64,"h":108.55,"l":105,"c":106.5,"v":879100},{"d":"2023-12-07","o":106.75,"h":109.47,"l":105.57,"c":108.8,"v":1126200},{"d":"2023-12-08","o":107.67,"h":111.41,"l":106.49,"c":107.69,"v":1471500},{"d":"2023-12-11","o":107.81,"h":108.98,"l":101.43,"c":108.58,"v":1814600},{"d":"2023-12-12","o":107.7,"h":111.19,"l":105.52,"c":110.19,"v":1123200},{"d":"2023-12-13","o":110.24,"h":118.23,"l":109.96,"c":117.69,"v":1317500},{"d":"2023-12-14","o":117.69,"h":122.11,"l":117.32,"c":120.11,"v":1498300},{"d":"2023-12-15","o":121.17,"h":123,"l":120.03,"c":120.97,"v":1138100},{"d":"2023-12-18","o":121.74,"h":122.99,"l":118.07,"c":120.89,"v":1032600},{"d":"2023-12-19","o":122.09,"h":123.79,"l":119.72,"c":123.23,"v":448400},{"d":"2023-12-20","o":125.35,"h":125.35,"l":120.93,"c":121.16,"v":516700},{"d":"2023-12-21","o":122.01,"h":123.31,"l":119.82,"c":121.8,"v":198000},{"d":"2023-12-22","o":122.04,"h":126,"l":121.4,"c":124.55,"v":588100},{"d":"2023-12-26","o":125.22,"h":127.3,"l":123.66,"c":127.12,"v":444500},{"d":"2023-12-27","o":127.8,"h":129.43,"l":126.23,"c":127.1,"v":329100},{"d":"2023-12-28","o":126.86,"h":128.98,"l":125.13,"c":127.36,"v":416700},{"d":"2023-12-29","o":127.34,"h":128,"l":125.76,"c":125.95,"v":192000},{"d":"2024-01-02","o":123.55,"h":128.57,"l":123.07,"c":127.53,"v":295000},{"d":"2024-01-03","o":125.88,"h":127.05,"l":122.61,"c":123.45,"v":284600},{"d":"2024-01-04","o":123.53,"h":125.76,"l":122.76,"c":123.83,"v":431700},{"d":"2024-01-05","o":122.6,"h":130.47,"l":119.03,"c":129.72,"v":382700},{"d":"2024-01-08","o":131,"h":139.05,"l":127.7,"c":138.24,"v":450800},{"d":"2024-01-09","o":138.24,"h":140,"l":135.35,"c":137.1,"v":365500},{"d":"2024-01-10","o":137.16,"h":138.38,"l":135.56,"c":136.9,"v":360500},{"d":"2024-01-11","o":136.85,"h":138.1,"l":134.6,"c":135.43,"v":250500},{"d":"2024-01-12","o":135.82,"h":138.5,"l":131.01,"c":131.23,"v":368300},{"d":"2024-01-16","o":130.85,"h":134.15,"l":128.68,"c":133.5,"v":652500},{"d":"2024-01-17","o":132.16,"h":133.81,"l":130.72,"c":132.4,"v":1291400},{"d":"2024-01-18","o":132.61,"h":133.98,"l":129.54,"c":132.98,"v":391200},{"d":"2024-01-19","o":132.86,"h":133,"l":130.26,"c":132.02,"v":551000},{"d":"2024-01-22","o":131.8,"h":135.58,"l":131.25,"c":134.16,"v":330200},{"d":"2024-01-23","o":134.63,"h":137.08,"l":132.36,"c":136.5,"v":320200},{"d":"2024-01-24","o":137.28,"h":137.56,"l":133.77,"c":134.12,"v":316300},{"d":"2024-01-25","o":135.09,"h":135.2,"l":131.01,"c":131.75,"v":285800},{"d":"2024-01-26","o":132.1,"h":134.65,"l":131,"c":132.46,"v":376200},{"d":"2024-01-29","o":132.61,"h":135.35,"l":131.38,"c":134.39,"v":212900},{"d":"2024-01-30","o":133.53,"h":133.53,"l":129.16,"c":129.2,"v":291800},{"d":"2024-01-31","o":129.16,"h":132.86,"l":127.95,"c":129.93,"v":747100},{"d":"2024-02-01","o":130.6,"h":141.81,"l":129.24,"c":141.63,"v":636500},{"d":"2024-02-02","o":139.43,"h":143.76,"l":139.4,"c":139.77,"v":465900},{"d":"2024-02-05","o":139.77,"h":143.64,"l":136.79,"c":143.09,"v":469200},{"d":"2024-02-06","o":143.64,"h":144.95,"l":140.27,"c":140.84,"v":363900},{"d":"2024-02-07","o":141.94,"h":142.16,"l":138.91,"c":139.29,"v":657200},{"d":"2024-02-08","o":140.82,"h":143.9,"l":137.02,"c":139.25,"v":526500},{"d":"2024-02-09","o":140.27,"h":143.48,"l":139.84,"c":141.75,"v":440300},{"d":"2024-02-12","o":140.56,"h":144.74,"l":138.5,"c":144.59,"v":433300},{"d":"2024-02-13","o":140.57,"h":146.73,"l":140.57,"c":143.35,"v":623200},{"d":"2024-02-14","o":145.31,"h":148.76,"l":142.72,"c":146.61,"v":441000},{"d":"2024-02-15","o":146.13,"h":149.93,"l":145.02,"c":147.2,"v":452300},{"d":"2024-02-16","o":145.1,"h":156.44,"l":145.1,"c":156.39,"v":507300},{"d":"2024-02-20","o":154.51,"h":157.22,"l":153.27,"c":156.76,"v":352600},{"d":"2024-02-21","o":154.58,"h":158.13,"l":153.93,"c":157.14,"v":351200},{"d":"2024-02-22","o":157.12,"h":160.05,"l":156.16,"c":158.2,"v":361100},{"d":"2024-02-23","o":158.62,"h":160.21,"l":157.43,"c":159.4,"v":243700},{"d":"2024-02-26","o":158.2,"h":161,"l":156.79,"c":157.54,"v":312000},{"d":"2024-02-27","o":158.06,"h":158.06,"l":153,"c":155.34,"v":329500},{"d":"2024-02-28","o":154.19,"h":155.27,"l":146.37,"c":146.93,"v":563600},{"d":"2024-02-29","o":145.11,"h":148.48,"l":142.01,"c":147.76,"v":579800},{"d":"2024-03-01","o":148.05,"h":154.75,"l":147.58,"c":152.47,"v":552400},{"d":"2024-03-04","o":153.99,"h":153.99,"l":146.88,"c":147.99,"v":321800},{"d":"2024-03-05","o":147.35,"h":151.57,"l":146.07,"c":150.55,"v":275400},{"d":"2024-03-06","o":152.5,"h":152.5,"l":143.89,"c":146.02,"v":232000},{"d":"2024-03-07","o":146.4,"h":148.99,"l":145.92,"c":146.28,"v":203900},{"d":"2024-03-08","o":146.28,"h":148.84,"l":144.74,"c":146.62,"v":196500},{"d":"2024-03-11","o":147.15,"h":149.24,"l":146.74,"c":148.17,"v":157000},{"d":"2024-03-12","o":149.2,"h":155,"l":149.2,"c":153.8,"v":300800},{"d":"2024-03-13","o":153.47,"h":154.4,"l":150.13,"c":153.97,"v":229600},{"d":"2024-03-14","o":154,"h":154.85,"l":149.08,"c":149.89,"v":233900},{"d":"2024-03-15","o":152.06,"h":152.06,"l":147.45,"c":148.7,"v":384500},{"d":"2024-03-18","o":149.99,"h":150.73,"l":146.77,"c":147.06,"v":192000},{"d":"2024-03-19","o":146.02,"h":147,"l":144,"c":145.37,"v":619700},{"d":"2024-03-20","o":144.84,"h":146.3,"l":143.2,"c":144.23,"v":284100},{"d":"2024-03-21","o":145.1,"h":148.47,"l":144.74,"c":146.19,"v":341000},{"d":"2024-03-22","o":147.03,"h":147.99,"l":144.22,"c":145.02,"v":180500},{"d":"2024-03-25","o":145.73,"h":147.1,"l":144.05,"c":144.46,"v":153600},{"d":"2024-03-26","o":145.56,"h":150.79,"l":144.85,"c":149.96,"v":313600},{"d":"2024-03-27","o":150.16,"h":150.65,"l":146.93,"c":148.44,"v":243700},{"d":"2024-03-28","o":149.15,"h":151.59,"l":144.66,"c":151.17,"v":295900},{"d":"2024-04-01","o":151.07,"h":153.85,"l":149.29,"c":151.98,"v":330500},{"d":"2024-04-02","o":150.5,"h":152.81,"l":146.26,"c":146.29,"v":331800},{"d":"2024-04-03","o":146.45,"h":150,"l":144.02,"c":149.5,"v":235900},{"d":"2024-04-04","o":150.99,"h":152.55,"l":146.57,"c":147.65,"v":211300},{"d":"2024-04-05","o":147.93,"h":150.62,"l":145.44,"c":149.88,"v":156100},{"d":"2024-04-08","o":150.97,"h":150.97,"l":147.56,"c":148.88,"v":164500},{"d":"2024-04-09","o":149.74,"h":153.81,"l":148.3,"c":153.67,"v":572800},{"d":"2024-04-10","o":151.5,"h":156.84,"l":151.5,"c":152.58,"v":431200},{"d":"2024-04-11","o":153.85,"h":154.41,"l":150.91,"c":151.04,"v":402500},{"d":"2024-04-12","o":151.14,"h":152.53,"l":144.36,"c":146.04,"v":318800},{"d":"2024-04-15","o":145.64,"h":150.19,"l":145,"c":145.23,"v":379100},{"d":"2024-04-16","o":144.53,"h":148.1,"l":141.05,"c":141.5,"v":367500},{"d":"2024-04-17","o":142.8,"h":144.25,"l":140.72,"c":142.17,"v":299400},{"d":"2024-04-18","o":143,"h":143.67,"l":140.23,"c":140.89,"v":222200},{"d":"2024-04-19","o":141.39,"h":144.41,"l":137.78,"c":140.17,"v":280700},{"d":"2024-04-22","o":140.48,"h":144.33,"l":140.41,"c":142.1,"v":245700},{"d":"2024-04-23","o":143.3,"h":147.45,"l":143.3,"c":144.83,"v":220100},{"d":"2024-04-24","o":144,"h":146.4,"l":141.01,"c":143.18,"v":244200},{"d":"2024-04-25","o":140.59,"h":140.84,"l":136.19,"c":136.93,"v":376800},{"d":"2024-04-26","o":137,"h":139.8,"l":133.39,"c":135.9,"v":226100},{"d":"2024-04-29","o":136.48,"h":142.43,"l":136.48,"c":140.15,"v":269000},{"d":"2024-04-30","o":139.88,"h":141.47,"l":137,"c":138.44,"v":260500},{"d":"2024-05-01","o":137.81,"h":142.55,"l":136,"c":141.01,"v":411200},{"d":"2024-05-02","o":141.79,"h":143.99,"l":139.26,"c":141.1,"v":318500},{"d":"2024-05-03","o":141.96,"h":142.36,"l":135.16,"c":137.2,"v":511400},{"d":"2024-05-06","o":138.36,"h":138.36,"l":133.53,"c":134,"v":441400},{"d":"2024-05-07","o":135.16,"h":137.65,"l":134.5,"c":135.98,"v":504600},{"d":"2024-05-08","o":135,"h":137.32,"l":133.52,"c":133.93,"v":389400},{"d":"2024-05-09","o":134.8,"h":134.8,"l":132.8,"c":133.13,"v":201500},{"d":"2024-05-10","o":133.62,"h":135.84,"l":132.59,"c":133.46,"v":218300},{"d":"2024-05-13","o":134.01,"h":134.98,"l":131.43,"c":132.02,"v":340200},{"d":"2024-05-14","o":131.93,"h":132.59,"l":116.62,"c":124.82,"v":1238100},{"d":"2024-05-15","o":125.85,"h":128.25,"l":123.69,"c":124.04,"v":998200},{"d":"2024-05-16","o":125.27,"h":126,"l":122.45,"c":122.8,"v":503800},{"d":"2024-05-17","o":123.06,"h":124.76,"l":120.02,"c":121.12,"v":690000},{"d":"2024-05-20","o":121.02,"h":122.14,"l":120.12,"c":121.07,"v":386700},{"d":"2024-05-21","o":120.85,"h":123.51,"l":120.85,"c":122.85,"v":682400},{"d":"2024-05-22","o":123.1,"h":133.09,"l":122.73,"c":131.14,"v":1394000},{"d":"2024-05-23","o":131.45,"h":132.26,"l":127.78,"c":129.44,"v":405300},{"d":"2024-05-24","o":129.26,"h":131.17,"l":126.79,"c":130.41,"v":250200},{"d":"2024-05-28","o":130.77,"h":131.97,"l":125.87,"c":127.33,"v":153800},{"d":"2024-05-29","o":126.34,"h":133.24,"l":126.15,"c":132.51,"v":570400},{"d":"2024-05-30","o":132.84,"h":138.36,"l":131.37,"c":137.45,"v":511900},{"d":"2024-05-31","o":139.47,"h":143.76,"l":134.85,"c":135.1,"v":587000},{"d":"2024-06-03","o":135.44,"h":139.03,"l":133.89,"c":135.31,"v":378400},{"d":"2024-06-04","o":135.12,"h":136.07,"l":133.11,"c":134.46,"v":239200},{"d":"2024-06-05","o":135.66,"h":140.09,"l":134.2,"c":138.5,"v":250800},{"d":"2024-06-06","o":138.58,"h":139.42,"l":135.6,"c":138.5,"v":163300},{"d":"2024-06-07","o":138.18,"h":138.81,"l":133.75,"c":137.17,"v":131300},{"d":"2024-06-10","o":136.87,"h":138.38,"l":131.25,"c":131.48,"v":238400},{"d":"2024-06-11","o":131.44,"h":134.91,"l":130.28,"c":131.93,"v":209900},{"d":"2024-06-12","o":132.37,"h":134.01,"l":124.9,"c":131.27,"v":680300},{"d":"2024-06-13","o":131.53,"h":132.08,"l":127.58,"c":127.84,"v":261600},{"d":"2024-06-14","o":126.36,"h":128.65,"l":124.58,"c":127.64,"v":209000},{"d":"2024-06-17","o":127.64,"h":128.97,"l":123.04,"c":124.59,"v":295900},{"d":"2024-06-18","o":125.1,"h":125.72,"l":123.19,"c":123.19,"v":305800},{"d":"2024-06-20","o":123.22,"h":123.4,"l":121.07,"c":121.62,"v":234100},{"d":"2024-06-21","o":122.18,"h":128.27,"l":121.36,"c":127.85,"v":302800},{"d":"2024-06-24","o":129.02,"h":130.14,"l":126.37,"c":129.39,"v":362600},{"d":"2024-06-25","o":134.47,"h":138.75,"l":133.45,"c":135.79,"v":620400},{"d":"2024-06-26","o":135.69,"h":135.79,"l":131.5,"c":132.65,"v":199200},{"d":"2024-06-27","o":132.5,"h":136.65,"l":132.26,"c":135.4,"v":200500},{"d":"2024-06-28","o":136.11,"h":137.74,"l":133,"c":136.38,"v":260100},{"d":"2024-07-01","o":135.68,"h":138.11,"l":132.27,"c":133.98,"v":215400},{"d":"2024-07-02","o":134.28,"h":137.58,"l":133.82,"c":136.27,"v":245400},{"d":"2024-07-03","o":136.06,"h":136.78,"l":133.02,"c":134.18,"v":147800},{"d":"2024-07-05","o":134.46,"h":136.3,"l":132.38,"c":135.81,"v":107300},{"d":"2024-07-08","o":136.29,"h":137.49,"l":134.81,"c":136.46,"v":155000},{"d":"2024-07-09","o":136.6,"h":138.85,"l":135.84,"c":136.45,"v":244500},{"d":"2024-07-10","o":136.68,"h":139.08,"l":135.94,"c":137.34,"v":288000},{"d":"2024-07-11","o":137.8,"h":139.87,"l":134.74,"c":135.71,"v":416500},{"d":"2024-07-12","o":136.41,"h":140.87,"l":135.23,"c":138.08,"v":429300},{"d":"2024-07-15","o":138.91,"h":140.43,"l":136.89,"c":137.04,"v":327100},{"d":"2024-07-16","o":138.07,"h":142.21,"l":138.02,"c":140.8,"v":498000},{"d":"2024-07-17","o":139.01,"h":140.4,"l":135.77,"c":138.57,"v":261900},{"d":"2024-07-18","o":139.47,"h":141.46,"l":135.13,"c":136.52,"v":258600},{"d":"2024-07-19","o":137.25,"h":137.25,"l":132.59,"c":135.21,"v":447900},{"d":"2024-07-22","o":135.67,"h":137.62,"l":134.55,"c":136.32,"v":342300},{"d":"2024-07-23","o":136.26,"h":136.59,"l":133.95,"c":134.76,"v":224000},{"d":"2024-07-24","o":134.35,"h":135.51,"l":132.46,"c":134.01,"v":180700},{"d":"2024-07-25","o":133.97,"h":136.41,"l":133.91,"c":134.38,"v":177700},{"d":"2024-07-26","o":135.48,"h":136.36,"l":132.99,"c":133.75,"v":175700},{"d":"2024-07-29","o":133.75,"h":135.55,"l":132.56,"c":134.25,"v":167900},{"d":"2024-07-30","o":134.16,"h":134.3,"l":130.57,"c":133.94,"v":316900},{"d":"2024-07-31","o":134.11,"h":138.15,"l":132.22,"c":133.5,"v":368400},{"d":"2024-08-01","o":133.56,"h":137.36,"l":132.16,"c":136.53,"v":253500},{"d":"2024-08-02","o":135.7,"h":135.7,"l":127.93,"c":132.26,"v":314700},{"d":"2024-08-05","o":121.12,"h":127.92,"l":120.18,"c":124.99,"v":340900},{"d":"2024-08-06","o":126.09,"h":129.34,"l":124.79,"c":125.51,"v":159400},{"d":"2024-08-07","o":126.22,"h":126.49,"l":122.64,"c":123.62,"v":194800},{"d":"2024-08-08","o":123.62,"h":126.28,"l":121.48,"c":125.98,"v":215400},{"d":"2024-08-09","o":126,"h":127.84,"l":124.7,"c":126.97,"v":293100},{"d":"2024-08-12","o":137.01,"h":139.7,"l":128,"c":128.48,"v":1524900},{"d":"2024-08-13","o":131,"h":140.54,"l":128.98,"c":139.66,"v":1027300},{"d":"2024-08-14","o":139.18,"h":142.48,"l":137.92,"c":139.65,"v":505800},{"d":"2024-08-15","o":142.09,"h":142.09,"l":137.79,"c":139.5,"v":573100},{"d":"2024-08-16","o":139.67,"h":141.99,"l":137.23,"c":138.84,"v":334800},{"d":"2024-08-19","o":138.45,"h":139.39,"l":136.18,"c":137.82,"v":337900},{"d":"2024-08-20","o":137.8,"h":139.75,"l":137.01,"c":138.43,"v":476500},{"d":"2024-08-21","o":139.65,"h":142.38,"l":136.18,"c":137,"v":437000},{"d":"2024-08-22","o":137.16,"h":143.49,"l":135.92,"c":139.39,"v":677600},{"d":"2024-08-23","o":139.66,"h":144.62,"l":137.63,"c":139.68,"v":237400},{"d":"2024-08-26","o":139.83,"h":141.22,"l":138.27,"c":138.53,"v":207700},{"d":"2024-08-27","o":138.12,"h":139.46,"l":137.56,"c":138.79,"v":87900},{"d":"2024-08-28","o":138.8,"h":141.04,"l":137.16,"c":138.91,"v":215000},{"d":"2024-08-29","o":139,"h":139.45,"l":137.29,"c":137.94,"v":265500},{"d":"2024-08-30","o":138.82,"h":139.84,"l":137.1,"c":138.45,"v":222700},{"d":"2024-09-03","o":136.41,"h":138.93,"l":134.29,"c":134.68,"v":653300},{"d":"2024-09-04","o":117.02,"h":125.68,"l":114.5,"c":119.5,"v":3189400},{"d":"2024-09-05","o":122.57,"h":126.94,"l":118.29,"c":119,"v":817800},{"d":"2024-09-06","o":118.99,"h":121.25,"l":117.4,"c":119.15,"v":625900},{"d":"2024-09-09","o":119.06,"h":119.74,"l":116.52,"c":116.84,"v":1050400},{"d":"2024-09-10","o":116.03,"h":119.01,"l":113.03,"c":114.76,"v":696000},{"d":"2024-09-11","o":114.19,"h":116.11,"l":111.23,"c":112.93,"v":758900},{"d":"2024-09-12","o":112.93,"h":116.9,"l":111.09,"c":113.81,"v":2295000},{"d":"2024-09-13","o":116.29,"h":119.49,"l":114.53,"c":119.22,"v":589600},{"d":"2024-09-16","o":139.65,"h":145,"l":137.75,"c":139.57,"v":2913300},{"d":"2024-09-17","o":140.24,"h":148.92,"l":138.82,"c":146.59,"v":1993400},{"d":"2024-09-18","o":146.59,"h":150.43,"l":145.77,"c":148.88,"v":885400},{"d":"2024-09-19","o":151,"h":154.81,"l":149.26,"c":153.43,"v":1222700},{"d":"2024-09-20","o":153.75,"h":155.53,"l":150.85,"c":151.26,"v":1708000},{"d":"2024-09-23","o":151.48,"h":151.87,"l":145.72,"c":146.6,"v":761400},{"d":"2024-09-24","o":145.98,"h":147.58,"l":143.98,"c":144.89,"v":519900},{"d":"2024-09-25","o":144.78,"h":149.56,"l":144.73,"c":146.27,"v":314900},{"d":"2024-09-26","o":147.64,"h":147.64,"l":144.43,"c":147.36,"v":327800},{"d":"2024-09-27","o":147.01,"h":148.31,"l":142.98,"c":144.62,"v":516900},{"d":"2024-09-30","o":143.69,"h":149.67,"l":143.12,"c":149.31,"v":541400},{"d":"2024-10-01","o":149.31,"h":149.31,"l":144.12,"c":146.6,"v":376800},{"d":"2024-10-02","o":146.47,"h":147.96,"l":144.88,"c":146.29,"v":565000},{"d":"2024-10-03","o":145.2,"h":146.23,"l":140.54,"c":140.95,"v":411700},{"d":"2024-10-04","o":141.65,"h":142.8,"l":139.56,"c":142.67,"v":340500},{"d":"2024-10-07","o":141.07,"h":142.07,"l":139,"c":139.14,"v":223000},{"d":"2024-10-08","o":138.95,"h":143.53,"l":131.73,"c":132.05,"v":977000},{"d":"2024-10-09","o":132,"h":132,"l":127.11,"c":129.3,"v":559800},{"d":"2024-10-10","o":127.55,"h":130.79,"l":127.55,"c":130.33,"v":496500},{"d":"2024-10-11","o":129.74,"h":130.52,"l":128.63,"c":128.87,"v":534600},{"d":"2024-10-14","o":128.63,"h":129.68,"l":128,"c":128.46,"v":606700},{"d":"2024-10-15","o":128.08,"h":128.37,"l":125.4,"c":127.3,"v":282600},{"d":"2024-10-16","o":127.49,"h":132.62,"l":127.47,"c":130.31,"v":475100},{"d":"2024-10-17","o":129.52,"h":130,"l":126,"c":126.66,"v":464800},{"d":"2024-10-18","o":127.7,"h":131.89,"l":126.59,"c":129.9,"v":381600},{"d":"2024-10-21","o":130.44,"h":130.66,"l":125.58,"c":128.66,"v":271600},{"d":"2024-10-22","o":127.36,"h":129.95,"l":126.02,"c":129.07,"v":150400},{"d":"2024-10-23","o":128.73,"h":130.05,"l":126.44,"c":127.69,"v":286100},{"d":"2024-10-24","o":128,"h":130.79,"l":128,"c":129.81,"v":205800},{"d":"2024-10-25","o":129.93,"h":131.42,"l":129.17,"c":130.32,"v":176700},{"d":"2024-10-28","o":131.25,"h":133.97,"l":129.13,"c":129.44,"v":249000},{"d":"2024-10-29","o":129.56,"h":129.69,"l":124.02,"c":126.77,"v":317400},{"d":"2024-10-30","o":124.92,"h":126.81,"l":122.5,"c":122.8,"v":379100},{"d":"2024-10-31","o":121.4,"h":124.66,"l":120.77,"c":122.82,"v":344900},{"d":"2024-11-01","o":124.04,"h":125.94,"l":121.51,"c":125.28,"v":389300},{"d":"2024-11-04","o":127.2,"h":129.17,"l":123.03,"c":125.77,"v":486100},{"d":"2024-11-05","o":124.52,"h":129.31,"l":122.13,"c":128.13,"v":282000},{"d":"2024-11-06","o":130.5,"h":132.46,"l":126.71,"c":129.36,"v":445400},{"d":"2024-11-07","o":129.28,"h":129.28,"l":126.26,"c":126.55,"v":266600},{"d":"2024-11-08","o":127.4,"h":128.2,"l":124.11,"c":124.33,"v":459300},{"d":"2024-11-11","o":124.83,"h":129.81,"l":124.45,"c":128.4,"v":301200},{"d":"2024-11-12","o":127.39,"h":129.51,"l":125.4,"c":127.67,"v":417700},{"d":"2024-11-13","o":128.5,"h":129.86,"l":125.15,"c":126.03,"v":594000},{"d":"2024-11-14","o":126.1,"h":127.56,"l":124.2,"c":124.28,"v":974900},{"d":"2024-11-15","o":118.98,"h":133,"l":118.05,"c":126.51,"v":1448800},{"d":"2024-11-18","o":127.34,"h":127.34,"l":120.73,"c":122,"v":611100},{"d":"2024-11-19","o":120.11,"h":125.06,"l":119.08,"c":124.44,"v":714100},{"d":"2024-11-20","o":124.44,"h":125.51,"l":122.31,"c":124.38,"v":304200},{"d":"2024-11-21","o":123.45,"h":124.63,"l":122.43,"c":122.64,"v":282600},{"d":"2024-11-22","o":124.22,"h":130.27,"l":122.64,"c":129.81,"v":639900},{"d":"2024-11-25","o":131.57,"h":133.1,"l":129.42,"c":130.85,"v":563800},{"d":"2024-11-26","o":131.42,"h":134.71,"l":128.63,"c":134.6,"v":508100},{"d":"2024-11-27","o":134.54,"h":136.47,"l":132.38,"c":136.32,"v":355500},{"d":"2024-11-29","o":135.63,"h":137.7,"l":134.46,"c":136.08,"v":492000},{"d":"2024-12-02","o":135.5,"h":137.54,"l":133.15,"c":133.51,"v":539300},{"d":"2024-12-03","o":132.98,"h":134.46,"l":130.43,"c":131.35,"v":271000},{"d":"2024-12-04","o":131.41,"h":132.28,"l":129.23,"c":131.01,"v":510600},{"d":"2024-12-05","o":130.82,"h":132.66,"l":129.01,"c":132.07,"v":217200},{"d":"2024-12-06","o":131.33,"h":133.95,"l":131.18,"c":133,"v":334500},{"d":"2024-12-09","o":132.6,"h":133.8,"l":127.75,"c":132.42,"v":495400},{"d":"2024-12-10","o":133.49,"h":133.49,"l":126.74,"c":129.67,"v":306500},{"d":"2024-12-11","o":130.08,"h":134.82,"l":127.57,"c":134.28,"v":399100},{"d":"2024-12-12","o":133.98,"h":135.71,"l":130.17,"c":130.64,"v":403000},{"d":"2024-12-13","o":129.57,"h":131.37,"l":128.45,"c":129.87,"v":239300},{"d":"2024-12-16","o":130.13,"h":137.65,"l":130,"c":136.6,"v":568800},{"d":"2024-12-17","o":136.6,"h":141.48,"l":136.03,"c":140.3,"v":664700},{"d":"2024-12-18","o":140.35,"h":140.7,"l":135.02,"c":135.7,"v":455600},{"d":"2024-12-19","o":136.53,"h":139.39,"l":134.53,"c":137.74,"v":576000},{"d":"2024-12-20","o":137,"h":141.37,"l":135.61,"c":136.38,"v":690300},{"d":"2024-12-23","o":137.28,"h":140.47,"l":135.61,"c":139.7,"v":157500},{"d":"2024-12-24","o":139.7,"h":140.22,"l":136.34,"c":138.79,"v":72200},{"d":"2024-12-26","o":138.45,"h":141.47,"l":136.9,"c":140.31,"v":119900},{"d":"2024-12-27","o":139.39,"h":141.25,"l":137.26,"c":137.5,"v":164600},{"d":"2024-12-30","o":136.33,"h":138.47,"l":134.49,"c":136.48,"v":188800},{"d":"2024-12-31","o":138,"h":138,"l":134.71,"c":137.67,"v":244700},{"d":"2025-01-02","o":137.77,"h":140.74,"l":136.6,"c":138,"v":316100},{"d":"2025-01-03","o":137.5,"h":140.99,"l":137.5,"c":140.4,"v":314500},{"d":"2025-01-06","o":140.77,"h":141.48,"l":136.73,"c":140.28,"v":480600},{"d":"2025-01-07","o":141.99,"h":141.99,"l":136.07,"c":137.29,"v":393400},{"d":"2025-01-08","o":136.48,"h":138.65,"l":133.82,"c":134.43,"v":500300},{"d":"2025-01-10","o":132.7,"h":135.17,"l":127.27,"c":129.19,"v":618200},{"d":"2025-01-13","o":127.63,"h":136.88,"l":127.63,"c":134.04,"v":720400},{"d":"2025-01-14","o":135.3,"h":137.54,"l":130.97,"c":131.57,"v":462400},{"d":"2025-01-15","o":133.6,"h":137.29,"l":132.72,"c":134.87,"v":261100},{"d":"2025-01-16","o":134.73,"h":135.42,"l":126.38,"c":131.62,"v":402700},{"d":"2025-01-17","o":131.57,"h":133.38,"l":127.6,"c":128.13,"v":359300},{"d":"2025-01-21","o":128.55,"h":131.57,"l":126.37,"c":131.06,"v":631800},{"d":"2025-01-22","o":131.45,"h":131.7,"l":123.02,"c":125.82,"v":551900},{"d":"2025-01-23","o":126.05,"h":129.38,"l":122.52,"c":127.49,"v":829800},{"d":"2025-01-24","o":127.54,"h":131.06,"l":126.45,"c":128.2,"v":473700},{"d":"2025-01-27","o":127.9,"h":129.54,"l":124.69,"c":126.05,"v":563600},{"d":"2025-01-28","o":126.68,"h":130.44,"l":125,"c":129.37,"v":203500},{"d":"2025-01-29","o":129.94,"h":131.22,"l":125.23,"c":127.55,"v":195400},{"d":"2025-01-30","o":128.37,"h":129.62,"l":125.41,"c":127.3,"v":194500},{"d":"2025-01-31","o":127.59,"h":132.05,"l":127.59,"c":130.66,"v":365500},{"d":"2025-02-03","o":127.01,"h":130.3,"l":124.37,"c":125.09,"v":250900},{"d":"2025-02-04","o":125.13,"h":127,"l":122.05,"c":122.25,"v":444900},{"d":"2025-02-05","o":122.8,"h":131.65,"l":120.54,"c":129.41,"v":668300},{"d":"2025-02-06","o":127.65,"h":130.69,"l":125,"c":125.02,"v":475400},{"d":"2025-02-07","o":124.46,"h":126.32,"l":120.46,"c":120.87,"v":414500},{"d":"2025-02-10","o":121.45,"h":122.72,"l":119.02,"c":119.49,"v":274000},{"d":"2025-02-11","o":118.22,"h":120.58,"l":118.22,"c":119.51,"v":572600},{"d":"2025-02-12","o":118.5,"h":127.62,"l":118.03,"c":126.14,"v":838900},{"d":"2025-02-13","o":138.75,"h":147.68,"l":137.87,"c":142.49,"v":1501900},{"d":"2025-02-14","o":142.85,"h":146.9,"l":141.82,"c":144.08,"v":551300},{"d":"2025-02-18","o":145.48,"h":157.37,"l":145,"c":156.19,"v":924700},{"d":"2025-02-19","o":154.9,"h":156.69,"l":150.09,"c":155.11,"v":803900},{"d":"2025-02-20","o":153.14,"h":156.09,"l":151.59,"c":154.58,"v":472900},{"d":"2025-02-21","o":153.65,"h":155.45,"l":151.96,"c":152.43,"v":444200},{"d":"2025-02-24","o":152.43,"h":153.84,"l":150.08,"c":151.06,"v":269100},{"d":"2025-02-25","o":151.94,"h":152.78,"l":148.02,"c":151.53,"v":414900},{"d":"2025-02-26","o":151.56,"h":155.99,"l":148.18,"c":152.61,"v":527200},{"d":"2025-02-27","o":152.5,"h":155.04,"l":152.17,"c":153.14,"v":239800},{"d":"2025-02-28","o":153,"h":157.49,"l":153,"c":156.58,"v":429200},{"d":"2025-03-03","o":157.78,"h":158,"l":150.95,"c":151.93,"v":581900},{"d":"2025-03-04","o":150.55,"h":152.33,"l":147.3,"c":150.81,"v":424400},{"d":"2025-03-05","o":150.15,"h":155.98,"l":146.23,"c":155.86,"v":861400},{"d":"2025-03-06","o":154.32,"h":155.39,"l":149.35,"c":151.51,"v":409900},{"d":"2025-03-07","o":151.03,"h":152.41,"l":144.75,"c":145.74,"v":351000},{"d":"2025-03-10","o":143.7,"h":144.12,"l":137.02,"c":138.18,"v":458400},{"d":"2025-03-11","o":137.9,"h":145.97,"l":136.57,"c":145.63,"v":397000},{"d":"2025-03-12","o":147.64,"h":150.8,"l":146.05,"c":150.31,"v":465900},{"d":"2025-03-13","o":150.2,"h":153.5,"l":148.57,"c":152.31,"v":425100},{"d":"2025-03-14","o":153,"h":155.39,"l":151.22,"c":152.98,"v":405700},{"d":"2025-03-17","o":157.9,"h":169.37,"l":157.59,"c":168.84,"v":1117200},{"d":"2025-03-18","o":168.01,"h":168.97,"l":163.93,"c":164.65,"v":393000},{"d":"2025-03-19","o":164.29,"h":166.86,"l":161.01,"c":166.05,"v":315600},{"d":"2025-03-20","o":164.72,"h":165.74,"l":162.71,"c":163.24,"v":242500},{"d":"2025-03-21","o":161.99,"h":168.4,"l":161.5,"c":165.99,"v":354300},{"d":"2025-03-24","o":165.83,"h":169,"l":165.35,"c":167.99,"v":242800},{"d":"2025-03-25","o":167.36,"h":167.7,"l":161.04,"c":161.04,"v":402900},{"d":"2025-03-26","o":159.81,"h":161.43,"l":157.61,"c":158.28,"v":352200},{"d":"2025-03-27","o":158.47,"h":161.91,"l":157.01,"c":157.94,"v":264900},{"d":"2025-03-28","o":157.94,"h":158.54,"l":154,"c":154.68,"v":289100},{"d":"2025-03-31","o":151.28,"h":156.96,"l":143.81,"c":155.86,"v":532000},{"d":"2025-04-01","o":156.73,"h":158.45,"l":148.4,"c":151.43,"v":655900},{"d":"2025-04-02","o":149.88,"h":154.96,"l":148.9,"c":152.15,"v":494300},{"d":"2025-04-03","o":147.56,"h":155.45,"l":147.56,"c":150.09,"v":514500},{"d":"2025-04-04","o":145.34,"h":147.49,"l":139.57,"c":142.67,"v":578600},{"d":"2025-04-07","o":136.66,"h":143.64,"l":131.77,"c":140.14,"v":871200},{"d":"2025-04-08","o":144.57,"h":146.44,"l":134.34,"c":137.41,"v":524300},{"d":"2025-04-09","o":133.57,"h":153.49,"l":124.06,"c":137.84,"v":1175600},{"d":"2025-04-10","o":135.08,"h":146.93,"l":132.52,"c":143.33,"v":705300},{"d":"2025-04-11","o":144.1,"h":153.34,"l":142.18,"c":150.99,"v":427500},{"d":"2025-04-14","o":152.53,"h":159.14,"l":150.99,"c":155.5,"v":438800},{"d":"2025-04-15","o":155.15,"h":156.97,"l":153.11,"c":153.92,"v":255000},{"d":"2025-04-16","o":153.92,"h":159.56,"l":152.07,"c":158.15,"v":409700},{"d":"2025-04-17","o":158.76,"h":165.42,"l":155.65,"c":165.05,"v":629200},{"d":"2025-04-21","o":164,"h":165.28,"l":156.07,"c":161.15,"v":691300},{"d":"2025-04-22","o":163.47,"h":163.47,"l":153.17,"c":159.13,"v":1176200},{"d":"2025-04-23","o":161.5,"h":161.88,"l":155.96,"c":158.14,"v":432700},{"d":"2025-04-24","o":159.47,"h":161.02,"l":155.54,"c":160.45,"v":373000},{"d":"2025-04-25","o":160.35,"h":167.29,"l":157.66,"c":164.15,"v":560200},{"d":"2025-04-28","o":164.15,"h":167.37,"l":161.61,"c":164.88,"v":352500},{"d":"2025-04-29","o":165.1,"h":168.96,"l":165,"c":166.58,"v":276900},{"d":"2025-04-30","o":166.02,"h":171.34,"l":164.24,"c":170.44,"v":377800},{"d":"2025-05-01","o":171,"h":173,"l":164.52,"c":167.47,"v":928500},{"d":"2025-05-02","o":168,"h":183,"l":166.96,"c":172.06,"v":1175400},{"d":"2025-05-05","o":175.6,"h":175.6,"l":169.44,"c":170.74,"v":449200},{"d":"2025-05-06","o":169.49,"h":171.46,"l":161.77,"c":162.84,"v":825100},{"d":"2025-05-07","o":162.31,"h":164.81,"l":160.01,"c":160.99,"v":551100},{"d":"2025-05-08","o":161.1,"h":162.71,"l":156.02,"c":159.39,"v":712600},{"d":"2025-05-09","o":159.45,"h":161.39,"l":151.11,"c":151.25,"v":598500},{"d":"2025-05-12","o":153.41,"h":158.33,"l":152.45,"c":154.43,"v":441000},{"d":"2025-05-13","o":155.2,"h":162.3,"l":154.64,"c":161.52,"v":495600},{"d":"2025-05-14","o":161.78,"h":165.26,"l":156.28,"c":157.2,"v":287100},{"d":"2025-05-15","o":157.14,"h":159.03,"l":150.89,"c":157.54,"v":342600},{"d":"2025-05-16","o":155.01,"h":160.56,"l":154.8,"c":157.6,"v":502200},{"d":"2025-05-19","o":157,"h":160.38,"l":156.46,"c":160.33,"v":443100},{"d":"2025-05-20","o":160.34,"h":162.22,"l":157.7,"c":161.57,"v":247000},{"d":"2025-05-21","o":160.38,"h":162.38,"l":157.02,"c":158.1,"v":396900},{"d":"2025-05-22","o":157.97,"h":161.79,"l":156.1,"c":160.05,"v":345800},{"d":"2025-05-23","o":157.77,"h":162.12,"l":153.49,"c":162,"v":214000},{"d":"2025-05-27","o":163.55,"h":163.55,"l":156.83,"c":157.27,"v":370100},{"d":"2025-05-28","o":156.71,"h":160.3,"l":156.56,"c":159.24,"v":384900},{"d":"2025-05-29","o":160.06,"h":164.82,"l":158.16,"c":163.57,"v":302800},{"d":"2025-05-30","o":163.5,"h":165.66,"l":162.7,"c":162.84,"v":470700},{"d":"2025-06-02","o":165.5,"h":177.94,"l":165.02,"c":175.69,"v":950800},{"d":"2025-06-03","o":176.34,"h":179.4,"l":172.6,"c":174.4,"v":578200},{"d":"2025-06-04","o":173.75,"h":177.97,"l":168.11,"c":173.69,"v":537100},{"d":"2025-06-05","o":173.64,"h":177.83,"l":167.55,"c":177.55,"v":358000},{"d":"2025-06-06","o":175.94,"h":178.12,"l":171.55,"c":173.06,"v":596000},{"d":"2025-06-09","o":175.85,"h":177.05,"l":172,"c":173.15,"v":484700},{"d":"2025-06-10","o":174.81,"h":175.35,"l":170.18,"c":172.35,"v":381000},{"d":"2025-06-11","o":172.59,"h":174.11,"l":170.69,"c":171.72,"v":232000},{"d":"2025-06-12","o":171.3,"h":174.08,"l":169.74,"c":170.92,"v":249900},{"d":"2025-06-13","o":170.18,"h":173.82,"l":169.65,"c":170.8,"v":369800},{"d":"2025-06-16","o":170.66,"h":178.18,"l":169.9,"c":177.71,"v":547500},{"d":"2025-06-17","o":178.1,"h":178.62,"l":172.35,"c":172.9,"v":394800},{"d":"2025-06-18","o":172.5,"h":175.28,"l":170.49,"c":170.71,"v":288900},{"d":"2025-06-20","o":171.96,"h":177.21,"l":170.37,"c":176.9,"v":415700},{"d":"2025-06-23","o":177.25,"h":179.2,"l":174.52,"c":175.78,"v":400000},{"d":"2025-06-24","o":176,"h":180.78,"l":175.54,"c":179.1,"v":377000},{"d":"2025-06-25","o":178.22,"h":179.2,"l":166.84,"c":173,"v":641900},{"d":"2025-06-26","o":174.32,"h":175.27,"l":172,"c":172.95,"v":353300},{"d":"2025-06-27","o":172.66,"h":174.81,"l":170.66,"c":172.22,"v":255300},{"d":"2025-06-30","o":172.22,"h":174.31,"l":169.21,"c":172.6,"v":420200},{"d":"2025-07-01","o":170.78,"h":173.7,"l":167.51,"c":172,"v":802100},{"d":"2025-07-02","o":170.19,"h":174.34,"l":170.19,"c":173.1,"v":270600},{"d":"2025-07-03","o":172.86,"h":174.39,"l":169.81,"c":174.18,"v":157800},{"d":"2025-07-07","o":174,"h":175.98,"l":170.73,"c":175.98,"v":476900},{"d":"2025-07-08","o":177.48,"h":178.29,"l":168.01,"c":168.17,"v":475400},{"d":"2025-07-09","o":169.67,"h":180,"l":168.17,"c":175.71,"v":838000},{"d":"2025-07-10","o":175.72,"h":177.83,"l":172.68,"c":176.49,"v":465700},{"d":"2025-07-11","o":176.42,"h":177.18,"l":173.78,"c":174.96,"v":387300},{"d":"2025-07-14","o":175.5,"h":179.5,"l":173.81,"c":174.88,"v":320500},{"d":"2025-07-15","o":176,"h":177,"l":171.49,"c":174.75,"v":314300},{"d":"2025-07-16","o":175,"h":176.23,"l":171.1,"c":175.4,"v":426400},{"d":"2025-07-17","o":175.06,"h":177.93,"l":173.81,"c":177.2,"v":353200},{"d":"2025-07-18","o":177.86,"h":179.96,"l":169.52,"c":169.9,"v":617600},{"d":"2025-07-21","o":170.83,"h":173.32,"l":167.83,"c":168.02,"v":334000},{"d":"2025-07-22","o":168.52,"h":170.16,"l":165.24,"c":165.54,"v":326500},{"d":"2025-07-23","o":166,"h":171.2,"l":166,"c":170.14,"v":480600},{"d":"2025-07-24","o":170,"h":172,"l":167.34,"c":168.31,"v":518500},{"d":"2025-07-25","o":169.98,"h":175.88,"l":166.82,"c":167.47,"v":421900},{"d":"2025-07-28","o":170.5,"h":171.89,"l":164.04,"c":164.16,"v":435400},{"d":"2025-07-29","o":164.27,"h":166,"l":160.86,"c":163.32,"v":337400},{"d":"2025-07-30","o":165.68,"h":170.57,"l":163.88,"c":166.78,"v":599700},{"d":"2025-07-31","o":167.4,"h":176.98,"l":167.27,"c":173.5,"v":626600},{"d":"2025-08-01","o":171.9,"h":177.98,"l":171.9,"c":174.48,"v":260300},{"d":"2025-08-04","o":175,"h":184.78,"l":173.33,"c":184.15,"v":456600},{"d":"2025-08-05","o":184.96,"h":186.89,"l":180.71,"c":186.59,"v":650300},{"d":"2025-08-06","o":185.48,"h":186.5,"l":177.85,"c":182.6,"v":411500},{"d":"2025-08-07","o":185.19,"h":190.35,"l":181.43,"c":190.35,"v":1005000},{"d":"2025-08-08","o":197.58,"h":199.99,"l":175.19,"c":191.49,"v":1554000},{"d":"2025-08-11","o":191.6,"h":197,"l":190.3,"c":195.97,"v":588900},{"d":"2025-08-12","o":193.42,"h":197.67,"l":188.61,"c":195.98,"v":803600},{"d":"2025-08-13","o":193.27,"h":194.48,"l":188,"c":191.08,"v":498600},{"d":"2025-08-14","o":187.24,"h":193.74,"l":187.24,"c":192.04,"v":383700},{"d":"2025-08-15","o":190.78,"h":198.42,"l":190.78,"c":198.32,"v":294600},{"d":"2025-08-18","o":195.66,"h":197.34,"l":191.09,"c":194.08,"v":587800},{"d":"2025-08-19","o":192.74,"h":196.95,"l":190,"c":194.62,"v":389000},{"d":"2025-08-20","o":194.56,"h":196.97,"l":192.52,"c":192.79,"v":475100},{"d":"2025-08-21","o":192.29,"h":197.35,"l":191.44,"c":192.8,"v":664500},{"d":"2025-08-22","o":193.19,"h":195.55,"l":192.18,"c":194.3,"v":308100},{"d":"2025-08-25","o":194.3,"h":198.7,"l":190,"c":190.37,"v":354200},{"d":"2025-08-26","o":190.48,"h":196.78,"l":189,"c":196.66,"v":432300},{"d":"2025-08-27","o":195.83,"h":196.66,"l":192.94,"c":193.01,"v":378600},{"d":"2025-08-28","o":193,"h":195.49,"l":192.12,"c":193.9,"v":368200},{"d":"2025-08-29","o":194.59,"h":194.75,"l":191.19,"c":194.27,"v":357300},{"d":"2025-09-02","o":195.5,"h":203.59,"l":194.21,"c":199.16,"v":562400},{"d":"2025-09-03","o":199.32,"h":203.37,"l":197.62,"c":200.02,"v":415600},{"d":"2025-09-04","o":199.96,"h":204.88,"l":195,"c":198.13,"v":331000},{"d":"2025-09-05","o":197.21,"h":207,"l":196.32,"c":205.91,"v":461000},{"d":"2025-09-08","o":203.74,"h":208.16,"l":202.22,"c":205.22,"v":608300},{"d":"2025-09-09","o":206.65,"h":206.65,"l":201.79,"c":202.9,"v":330000},{"d":"2025-09-10","o":200.99,"h":201.78,"l":196.06,"c":198.46,"v":486700},{"d":"2025-09-11","o":198.24,"h":202.57,"l":196.5,"c":197.67,"v":332200},{"d":"2025-09-12","o":196.6,"h":198.9,"l":193.21,"c":195.58,"v":227300},{"d":"2025-09-15","o":196.19,"h":197,"l":193.05,"c":194.62,"v":224700},{"d":"2025-09-16","o":194.72,"h":197.5,"l":193,"c":197.24,"v":215200},{"d":"2025-09-17","o":197.96,"h":200.55,"l":196.95,"c":199.59,"v":254700},{"d":"2025-09-18","o":200.01,"h":200.41,"l":197.76,"c":199.37,"v":175900},{"d":"2025-09-19","o":200.5,"h":200.5,"l":193.48,"c":197.68,"v":688100},{"d":"2025-09-22","o":194,"h":197.27,"l":187.55,"c":196.42,"v":1061800},{"d":"2025-09-23","o":195.03,"h":198.26,"l":193.02,"c":193.98,"v":220700},{"d":"2025-09-24","o":194.12,"h":198.37,"l":191.24,"c":193.28,"v":200400},{"d":"2025-09-25","o":192.45,"h":192.45,"l":187.25,"c":189.74,"v":371200},{"d":"2025-09-26","o":190.11,"h":192.02,"l":188.54,"c":191.99,"v":273300},{"d":"2025-09-29","o":192,"h":194.06,"l":189,"c":191.6,"v":487900},{"d":"2025-09-30","o":192.68,"h":199.98,"l":191.88,"c":198.81,"v":571900},{"d":"2025-10-01","o":199.9,"h":205.48,"l":198.81,"c":204.11,"v":498600},{"d":"2025-10-02","o":203.93,"h":204.12,"l":199.99,"c":200.97,"v":399900},{"d":"2025-10-03","o":202.32,"h":205.16,"l":201.71,"c":204.05,"v":401000},{"d":"2025-10-06","o":202.68,"h":214.71,"l":201.58,"c":210.83,"v":848500},{"d":"2025-10-07","o":212.85,"h":212.85,"l":206.4,"c":209.86,"v":286600},{"d":"2025-10-08","o":213.25,"h":213.25,"l":208.15,"c":210.13,"v":560000},{"d":"2025-10-09","o":210,"h":216.45,"l":208.81,"c":214.77,"v":641800},{"d":"2025-10-10","o":214.18,"h":214.54,"l":208.46,"c":209.55,"v":564800},{"d":"2025-10-13","o":214.06,"h":214.06,"l":208.35,"c":208.43,"v":397000},{"d":"2025-10-14","o":208.91,"h":210.71,"l":205.4,"c":208.71,"v":231200},{"d":"2025-10-15","o":207.95,"h":212.48,"l":206.02,"c":207.12,"v":416700},{"d":"2025-10-16","o":207.12,"h":211.65,"l":207.03,"c":207.03,"v":312600},{"d":"2025-10-17","o":208.25,"h":214.47,"l":206.02,"c":210.5,"v":448300},{"d":"2025-10-20","o":212.29,"h":212.98,"l":186.05,"c":205.21,"v":1185400},{"d":"2025-10-21","o":204.65,"h":204.99,"l":197.52,"c":200.59,"v":366300},{"d":"2025-10-22","o":200.64,"h":204.96,"l":199.62,"c":202.7,"v":308900},{"d":"2025-10-23","o":202.07,"h":203.6,"l":199.81,"c":201.01,"v":241000},{"d":"2025-10-24","o":205,"h":208.81,"l":200,"c":202,"v":369100},{"d":"2025-10-27","o":205.08,"h":208.9,"l":200.3,"c":203.23,"v":261700},{"d":"2025-10-28","o":203.31,"h":206.92,"l":199.38,"c":205.91,"v":369600},{"d":"2025-10-29","o":205.91,"h":208.61,"l":203.01,"c":205.71,"v":291300},{"d":"2025-10-30","o":204.7,"h":206.88,"l":203.02,"c":203.71,"v":267900},{"d":"2025-10-31","o":202.83,"h":205.38,"l":199.57,"c":201.6,"v":314400},{"d":"2025-11-03","o":202.06,"h":203.79,"l":195.03,"c":200.98,"v":396900},{"d":"2025-11-04","o":200.98,"h":208.41,"l":197.6,"c":208.24,"v":406200},{"d":"2025-11-05","o":205.69,"h":209,"l":196.86,"c":197.75,"v":388600},{"d":"2025-11-06","o":197.96,"h":200.55,"l":196.95,"c":199.28,"v":264100},{"d":"2025-11-07","o":200,"h":202.41,"l":195.79,"c":197.74,"v":316400},{"d":"2025-11-10","o":199.34,"h":201,"l":195.82,"c":196.01,"v":463600},{"d":"2025-11-11","o":195.31,"h":203,"l":195,"c":201.16,"v":518800},{"d":"2025-11-12","o":200.37,"h":205,"l":198.26,"c":199.22,"v":666900},{"d":"2025-11-13","o":192.29,"h":208.48,"l":188.07,"c":206.45,"v":1907600},{"d":"2025-11-14","o":206.96,"h":219.3,"l":202.77,"c":204.4,"v":1053800},{"d":"2025-11-17","o":206.45,"h":223.18,"l":202.5,"c":216.56,"v":913600},{"d":"2025-11-18","o":221.89,"h":222.96,"l":214.02,"c":217.13,"v":520700},{"d":"2025-11-19","o":217.73,"h":217.84,"l":208.01,"c":212.15,"v":542100},{"d":"2025-11-20","o":212.47,"h":214.32,"l":208.76,"c":209.55,"v":342100},{"d":"2025-11-21","o":209.2,"h":211.75,"l":205.79,"c":210.49,"v":601000},{"d":"2025-11-24","o":208.89,"h":217.32,"l":208.42,"c":209.03,"v":526300},{"d":"2025-11-25","o":210.56,"h":213.46,"l":203.02,"c":206.65,"v":469000},{"d":"2025-11-26","o":210.52,"h":218.5,"l":207.6,"c":210.01,"v":682600},{"d":"2025-11-28","o":210.01,"h":214.79,"l":209,"c":212.33,"v":273600},{"d":"2025-12-01","o":210.01,"h":213.45,"l":208.21,"c":210.85,"v":492300},{"d":"2025-12-02","o":210.16,"h":212.25,"l":200.41,"c":202.16,"v":995200},{"d":"2025-12-03","o":201.16,"h":204.5,"l":198.3,"c":200.5,"v":508100},{"d":"2025-12-04","o":198.6,"h":209.45,"l":198.6,"c":208.58,"v":675000},{"d":"2025-12-05","o":209.46,"h":212,"l":204.94,"c":205.44,"v":470800},{"d":"2025-12-08","o":206.06,"h":208.79,"l":203.35,"c":207.12,"v":590800},{"d":"2025-12-09","o":206.31,"h":209.9,"l":195.64,"c":196.63,"v":894700},{"d":"2025-12-10","o":198.01,"h":201.89,"l":192.28,"c":201.24,"v":1124100},{"d":"2025-12-11","o":203.69,"h":218.89,"l":201.64,"c":210.16,"v":1531900},{"d":"2025-12-12","o":209.41,"h":229.94,"l":207.52,"c":220.42,"v":1467400},{"d":"2025-12-15","o":217.34,"h":221.64,"l":212.47,"c":213.24,"v":685500},{"d":"2025-12-16","o":210.32,"h":212.56,"l":204.52,"c":212.11,"v":672300},{"d":"2025-12-17","o":210.67,"h":213.22,"l":202.09,"c":202.82,"v":681000},{"d":"2025-12-18","o":202.51,"h":204.55,"l":198,"c":199.8,"v":799200},{"d":"2025-12-19","o":200.67,"h":202.78,"l":197.15,"c":199.99,"v":1816600},{"d":"2025-12-22","o":203.41,"h":210.47,"l":199.92,"c":209.43,"v":646300},{"d":"2025-12-23","o":210.73,"h":212.9,"l":205.73,"c":209.23,"v":386100},{"d":"2025-12-24","o":210.2,"h":216.19,"l":210.2,"c":212.81,"v":244300},{"d":"2025-12-26","o":213.85,"h":213.85,"l":208.14,"c":208.98,"v":267800},{"d":"2025-12-29","o":209.87,"h":211.98,"l":208.29,"c":211.02,"v":292500},{"d":"2025-12-30","o":210.53,"h":213.87,"l":208.02,"c":209.34,"v":211500},{"d":"2025-12-31","o":209.24,"h":215.43,"l":207.28,"c":213.24,"v":460400},{"d":"2026-01-02","o":212.84,"h":215.98,"l":210.76,"c":213.29,"v":343300},{"d":"2026-01-05","o":211.29,"h":213.71,"l":205.02,"c":213.15,"v":503700},{"d":"2026-01-06","o":212.78,"h":214.4,"l":204.5,"c":209.29,"v":482400},{"d":"2026-01-07","o":209.61,"h":219.27,"l":209.18,"c":213.28,"v":626200},{"d":"2026-01-08","o":214,"h":216.98,"l":205.09,"c":208.75,"v":442300},{"d":"2026-01-09","o":213.24,"h":214,"l":201.13,"c":202.99,"v":894000},{"d":"2026-01-12","o":203.32,"h":211.41,"l":188.08,"c":208.76,"v":1210700},{"d":"2026-01-13","o":208,"h":221.75,"l":206,"c":215.05,"v":1364700},{"d":"2026-01-14","o":214.34,"h":219.76,"l":211,"c":217.32,"v":482800},{"d":"2026-01-15","o":217.32,"h":219,"l":213.49,"c":215.04,"v":303300},{"d":"2026-01-16","o":214.35,"h":217,"l":205.52,"c":205.83,"v":693100},{"d":"2026-01-20","o":203.51,"h":216.18,"l":200.68,"c":215.58,"v":677800},{"d":"2026-01-21","o":213.9,"h":217,"l":209.79,"c":216.66,"v":730500},{"d":"2026-01-22","o":214.87,"h":236.24,"l":214.27,"c":228.65,"v":1223200},{"d":"2026-01-23","o":228.66,"h":238.84,"l":228.46,"c":235.39,"v":1247200},{"d":"2026-01-26","o":234.59,"h":235.79,"l":229,"c":233.65,"v":406900},{"d":"2026-01-27","o":233.99,"h":239.65,"l":232.83,"c":238.8,"v":278800},{"d":"2026-01-28","o":238.69,"h":242,"l":221.86,"c":222.45,"v":853800},{"d":"2026-01-29","o":222.26,"h":227.34,"l":220.53,"c":223.95,"v":623200},{"d":"2026-01-30","o":224,"h":228.51,"l":221.52,"c":226.1,"v":330400},{"d":"2026-02-02","o":225.67,"h":230.68,"l":222,"c":223.59,"v":302400},{"d":"2026-02-03","o":223.78,"h":227.95,"l":222.21,"c":224.67,"v":378600},{"d":"2026-02-04","o":223.66,"h":225.9,"l":216.71,"c":219.73,"v":766900},{"d":"2026-02-05","o":220.31,"h":227.18,"l":215.51,"c":217.38,"v":1331300},{"d":"2026-02-06","o":217.73,"h":223.24,"l":212.7,"c":222.15,"v":805300},{"d":"2026-02-09","o":220.92,"h":226.4,"l":219.44,"c":222.03,"v":670300},{"d":"2026-02-10","o":221.54,"h":225.19,"l":213.02,"c":224.19,"v":967200},{"d":"2026-02-11","o":221.83,"h":224.9,"l":214.6,"c":221.49,"v":962600},{"d":"2026-02-12","o":211,"h":222.99,"l":211,"c":218.1,"v":1684400},{"d":"2026-02-13","o":217.85,"h":221.79,"l":213.02,"c":216.32,"v":698800},{"d":"2026-02-17","o":217.43,"h":225.87,"l":216.1,"c":223.41,"v":633600},{"d":"2026-02-18","o":222.55,"h":228.98,"l":221.67,"c":226.83,"v":497100},{"d":"2026-02-19","o":226.06,"h":230.98,"l":222.8,"c":230.21,"v":476000},{"d":"2026-02-20","o":230.51,"h":230.51,"l":221,"c":225,"v":950500},{"d":"2026-02-23","o":224.78,"h":235,"l":223.62,"c":234.95,"v":802000},{"d":"2026-02-24","o":234.05,"h":237,"l":229.11,"c":234.99,"v":620100},{"d":"2026-02-25","o":233.99,"h":236.83,"l":226.48,"c":228,"v":950100},{"d":"2026-02-26","o":228.5,"h":231,"l":219.56,"c":228.99,"v":595900},{"d":"2026-02-27","o":229.95,"h":233.66,"l":224.21,"c":233.5,"v":775300},{"d":"2026-03-02","o":235.18,"h":242.44,"l":227.96,"c":242.09,"v":1418700},{"d":"2026-03-03","o":235.8,"h":248.6,"l":232.55,"c":239.22,"v":1051200},{"d":"2026-03-04","o":237.97,"h":242.65,"l":234,"c":241.38,"v":782400},{"d":"2026-03-05","o":238.51,"h":240.77,"l":234.88,"c":237.35,"v":535800},{"d":"2026-03-06","o":233.87,"h":241.79,"l":233,"c":240.65,"v":559300},{"d":"2026-03-09","o":236.64,"h":244.55,"l":234.53,"c":239.92,"v":748000},{"d":"2026-03-10","o":239.73,"h":245.63,"l":239.04,"c":240.52,"v":349000},{"d":"2026-03-11","o":240,"h":242.72,"l":227.08,"c":227.5,"v":885200},{"d":"2026-03-12","o":227.18,"h":232.35,"l":225.85,"c":229.01,"v":887700},{"d":"2026-03-13","o":230.76,"h":233.05,"l":222.95,"c":225.98,"v":606000},{"d":"2026-03-16","o":226.13,"h":231.5,"l":226.06,"c":231.02,"v":330900},{"d":"2026-03-17","o":229.2,"h":232,"l":227.71,"c":228.06,"v":360000},{"d":"2026-03-18","o":227.31,"h":231,"l":224.57,"c":227.41,"v":321100},{"d":"2026-03-19","o":227.91,"h":228.03,"l":219.84,"c":223.82,"v":556700},{"d":"2026-03-20","o":222.32,"h":226.19,"l":221.29,"c":221.88,"v":432900},{"d":"2026-03-23","o":221.88,"h":225.9,"l":217.41,"c":218.06,"v":386000},{"d":"2026-03-24","o":218.06,"h":219.28,"l":212.6,"c":215.54,"v":259300},{"d":"2026-03-25","o":216.57,"h":222.98,"l":215.8,"c":220.9,"v":294700},{"d":"2026-03-26","o":222.87,"h":237.81,"l":217.52,"c":220.6,"v":388200},{"d":"2026-03-27","o":220.68,"h":223.9,"l":216.03,"c":216.95,"v":580800},{"d":"2026-03-30","o":216.81,"h":219.91,"l":215.02,"c":218.35,"v":286900},{"d":"2026-03-31","o":220.29,"h":231.25,"l":218.82,"c":228.73,"v":568902},{"d":"2026-04-01","o":231.5,"h":235.62,"l":226.05,"c":228.24,"v":474565},{"d":"2026-04-02","o":226.58,"h":229.5,"l":223.83,"c":229.25,"v":735996},{"d":"2026-04-06","o":227.91,"h":230.89,"l":226.44,"c":226.69,"v":366818},{"d":"2026-04-07","o":225,"h":226.01,"l":219.02,"c":220.48,"v":484468},{"d":"2026-04-08","o":221.2,"h":233.79,"l":216.53,"c":233.2,"v":742163},{"d":"2026-04-09","o":233.2,"h":246.67,"l":233.2,"c":241.71,"v":879393},{"d":"2026-04-10","o":241.71,"h":241.71,"l":235.77,"c":239.28,"v":677985},{"d":"2026-04-13","o":239.5,"h":250.74,"l":239.08,"c":248.55,"v":1034780},{"d":"2026-04-14","o":248.17,"h":250.27,"l":244.81,"c":249.84,"v":449169},{"d":"2026-04-15","o":249.84,"h":250.08,"l":241.03,"c":241.71,"v":645095},{"d":"2026-04-16","o":241.71,"h":243.34,"l":236.47,"c":242.95,"v":494611},{"d":"2026-04-17","o":244.56,"h":245.57,"l":241.64,"c":244.48,"v":359228},{"d":"2026-04-20","o":244.48,"h":247.9,"l":243.81,"c":245.38,"v":398886},{"d":"2026-04-21","o":245.18,"h":248.98,"l":236.36,"c":240.29,"v":546743},{"d":"2026-04-22","o":235,"h":235,"l":227.26,"c":231.05,"v":1760401},{"d":"2026-04-23","o":230.36,"h":231.6,"l":224.36,"c":225,"v":830901},{"d":"2026-04-24","o":224.21,"h":229.59,"l":222.02,"c":229.27,"v":619498},{"d":"2026-04-27","o":229.27,"h":235.44,"l":225.27,"c":226.66,"v":714093},{"d":"2026-04-28","o":228.02,"h":228.15,"l":221.01,"c":222.08,"v":2206672},{"d":"2026-04-29","o":221,"h":221.75,"l":216.24,"c":220.28,"v":1593321},{"d":"2026-04-30","o":222.33,"h":230.04,"l":222.01,"c":229.38,"v":573064},{"d":"2026-05-01","o":229.38,"h":231.78,"l":220.66,"c":220.93,"v":453447},{"d":"2026-05-04","o":221,"h":228.99,"l":221,"c":228.71,"v":271640},{"d":"2026-05-05","o":229.06,"h":230.24,"l":223.79,"c":225.28,"v":422556},{"d":"2026-05-06","o":224.71,"h":236.06,"l":224.71,"c":235.9,"v":750011},{"d":"2026-05-07","o":225,"h":247.31,"l":222,"c":246.14,"v":1423879},{"d":"2026-05-08","o":246.14,"h":250,"l":236.22,"c":238.66,"v":668714},{"d":"2026-05-11","o":240,"h":242.85,"l":234.38,"c":238.67,"v":551326},{"d":"2026-05-12","o":240,"h":245,"l":236.9,"c":237.65,"v":869900},{"d":"2026-05-13","o":236.11,"h":245.54,"l":235.52,"c":243.58,"v":423724},{"d":"2026-05-14","o":244.68,"h":248,"l":240.3,"c":245.49,"v":274161},{"d":"2026-05-15","o":243.59,"h":243.59,"l":239.47,"c":240.5,"v":471347},{"d":"2026-05-18","o":240,"h":242.85,"l":234.28,"c":237.64,"v":580389},{"d":"2026-05-19","o":237.83,"h":242,"l":234.08,"c":237.98,"v":503015}]