[{"d":"2015-02-03","o":39,"h":40,"l":39,"c":40,"v":24700},{"d":"2015-02-04","o":50,"h":50,"l":41,"c":41,"v":800},{"d":"2015-02-05","o":42,"h":42,"l":42,"c":42,"v":400},{"d":"2015-02-06","o":48,"h":48,"l":43,"c":43,"v":900},{"d":"2015-02-09","o":45,"h":45,"l":41.5,"c":43.97,"v":151400},{"d":"2015-02-10","o":46.95,"h":46.95,"l":46,"c":46,"v":600},{"d":"2015-02-11","o":46.49,"h":47,"l":45.46,"c":46.95,"v":2000},{"d":"2015-02-12","o":46.95,"h":46.95,"l":43.48,"c":43.91,"v":150400},{"d":"2015-02-13","o":43.7,"h":46,"l":43.7,"c":46,"v":2500},{"d":"2015-02-17","o":45.92,"h":56,"l":45.92,"c":54,"v":6200},{"d":"2015-02-18","o":54,"h":56,"l":52.94,"c":55,"v":31100},{"d":"2015-02-19","o":54,"h":54,"l":50.08,"c":52.67,"v":37400},{"d":"2015-02-20","o":54,"h":55,"l":53.8,"c":55,"v":7300},{"d":"2015-02-23","o":54.74,"h":55,"l":54,"c":54,"v":1100},{"d":"2015-02-24","o":55,"h":55,"l":53.5,"c":53.79,"v":29100},{"d":"2015-02-25","o":53.41,"h":53.79,"l":51.78,"c":52.64,"v":10800},{"d":"2015-02-26","o":56,"h":56,"l":53.96,"c":54.5,"v":900},{"d":"2015-02-27","o":54.37,"h":54.37,"l":53.08,"c":54,"v":6500},{"d":"2015-03-02","o":52.5,"h":53.5,"l":50.91,"c":50.99,"v":12100},{"d":"2015-03-03","o":50.05,"h":50.85,"l":49.61,"c":50.27,"v":15800},{"d":"2015-03-04","o":50.5,"h":51.38,"l":49.5,"c":50,"v":18300},{"d":"2015-03-05","o":53,"h":53,"l":47.7,"c":48.37,"v":2300},{"d":"2015-03-06","o":48.5,"h":50,"l":46.45,"c":50,"v":4700},{"d":"2015-03-09","o":48.75,"h":50,"l":48.75,"c":50,"v":19900},{"d":"2015-03-10","o":50,"h":50,"l":46.39,"c":46.93,"v":13100},{"d":"2015-03-11","o":50,"h":50,"l":48,"c":48.49,"v":10900},{"d":"2015-03-12","o":49.46,"h":49.48,"l":48.37,"c":49,"v":9500},{"d":"2015-03-13","o":49,"h":49,"l":46.5,"c":47,"v":18100},{"d":"2015-03-16","o":46.95,"h":47,"l":45.02,"c":45.47,"v":20600},{"d":"2015-03-17","o":45.98,"h":46.96,"l":44.52,"c":45,"v":421700},{"d":"2015-03-18","o":46,"h":48.84,"l":44.26,"c":44.99,"v":27900},{"d":"2015-03-19","o":46.77,"h":47,"l":39.06,"c":45,"v":172000},{"d":"2015-03-20","o":45.21,"h":48.9,"l":45.01,"c":48.29,"v":234900},{"d":"2015-03-23","o":50,"h":50,"l":46.35,"c":49.9,"v":5100},{"d":"2015-03-24","o":47.94,"h":50,"l":47.94,"c":50,"v":9900},{"d":"2015-03-25","o":49.91,"h":50,"l":49.64,"c":49.69,"v":5600},{"d":"2015-03-26","o":49,"h":49,"l":47,"c":48.25,"v":2800},{"d":"2015-03-27","o":45.48,"h":48.34,"l":45.48,"c":48.34,"v":5100},{"d":"2015-03-30","o":48.03,"h":49.99,"l":47.75,"c":49.99,"v":8700},{"d":"2015-03-31","o":49,"h":50,"l":47.97,"c":50,"v":9100},{"d":"2015-04-01","o":48.85,"h":49.99,"l":48.64,"c":49.99,"v":1300},{"d":"2015-04-02","o":49.8,"h":49.8,"l":49.5,"c":49.5,"v":700},{"d":"2015-04-06","o":49.75,"h":49.99,"l":47.7,"c":49.99,"v":5200},{"d":"2015-04-07","o":49.93,"h":50,"l":49.41,"c":50,"v":6500},{"d":"2015-04-08","o":49.05,"h":50,"l":49.05,"c":49.99,"v":2300},{"d":"2015-04-09","o":50,"h":50,"l":49.92,"c":50,"v":8600},{"d":"2015-04-10","o":50,"h":50,"l":49.91,"c":50,"v":3000},{"d":"2015-04-13","o":50,"h":50,"l":48.78,"c":48.81,"v":11200},{"d":"2015-04-14","o":48.9,"h":49,"l":48.14,"c":48.99,"v":8000},{"d":"2015-04-15","o":48.66,"h":49.99,"l":48.66,"c":49.99,"v":7600},{"d":"2015-04-16","o":49.12,"h":50.75,"l":49,"c":50,"v":16500},{"d":"2015-04-17","o":49.98,"h":49.98,"l":48.8,"c":49.5,"v":19000},{"d":"2015-04-20","o":49.89,"h":49.93,"l":49.3,"c":49.8,"v":20400},{"d":"2015-04-21","o":49.8,"h":51.8,"l":49.59,"c":50.27,"v":17900},{"d":"2015-04-22","o":49.9,"h":50.27,"l":49.76,"c":50.06,"v":9700},{"d":"2015-04-23","o":50.15,"h":50.98,"l":49.27,"c":50.68,"v":10600},{"d":"2015-04-24","o":49.97,"h":56,"l":48.81,"c":52.96,"v":6600},{"d":"2015-04-27","o":50.9,"h":50.97,"l":50.23,"c":50.23,"v":16900},{"d":"2015-04-28","o":49.86,"h":49.86,"l":49,"c":49.41,"v":5700},{"d":"2015-04-29","o":49.41,"h":49.49,"l":48.81,"c":49.2,"v":4100},{"d":"2015-04-30","o":48.81,"h":49.5,"l":48.81,"c":49.44,"v":7500},{"d":"2015-05-01","o":49.5,"h":49.5,"l":49.16,"c":49.16,"v":2600},{"d":"2015-05-04","o":49,"h":49.5,"l":48.95,"c":49.5,"v":98400},{"d":"2015-05-05","o":49.5,"h":51.2,"l":49.12,"c":50,"v":21400},{"d":"2015-05-06","o":50.22,"h":50.22,"l":48.82,"c":50,"v":12100},{"d":"2015-05-07","o":49.7,"h":50,"l":49.35,"c":49.35,"v":27300},{"d":"2015-05-08","o":49.9,"h":49.9,"l":48.01,"c":48.39,"v":17700},{"d":"2015-05-11","o":48,"h":48,"l":43.12,"c":43.88,"v":65600},{"d":"2015-05-12","o":42.61,"h":43.01,"l":41.26,"c":41.45,"v":105400},{"d":"2015-05-13","o":41.5,"h":44.27,"l":40.92,"c":44.11,"v":404300},{"d":"2015-05-14","o":42.66,"h":44.68,"l":42.66,"c":44.51,"v":64400},{"d":"2015-05-15","o":43.1,"h":45.49,"l":43.05,"c":44.98,"v":58200},{"d":"2015-05-18","o":45.01,"h":45.57,"l":44.17,"c":45.26,"v":37200},{"d":"2015-05-19","o":45.5,"h":45.5,"l":44.9,"c":45.5,"v":32500},{"d":"2015-05-20","o":45.52,"h":49.99,"l":45.39,"c":48.78,"v":117800},{"d":"2015-05-21","o":48.79,"h":49.74,"l":48.01,"c":48.5,"v":56700},{"d":"2015-05-22","o":48.5,"h":48.99,"l":47.6,"c":47.6,"v":48000},{"d":"2015-05-26","o":48.26,"h":48.26,"l":47.15,"c":47.6,"v":32900},{"d":"2015-05-27","o":48,"h":48,"l":46.76,"c":46.83,"v":64500},{"d":"2015-05-28","o":46.59,"h":47.52,"l":46.59,"c":46.92,"v":37800},{"d":"2015-05-29","o":46.66,"h":47.5,"l":46.66,"c":47.34,"v":53000},{"d":"2015-06-01","o":46.98,"h":48.02,"l":46.98,"c":47.57,"v":40500},{"d":"2015-06-02","o":47.64,"h":47.64,"l":46.88,"c":47.29,"v":41200},{"d":"2015-06-03","o":47.25,"h":47.62,"l":46.82,"c":47.1,"v":34700},{"d":"2015-06-04","o":47.36,"h":47.81,"l":47.01,"c":47.11,"v":26900},{"d":"2015-06-05","o":46.86,"h":47.56,"l":46.73,"c":47.49,"v":21600},{"d":"2015-06-08","o":47.21,"h":47.51,"l":46.41,"c":47.3,"v":26500},{"d":"2015-06-09","o":47,"h":47.42,"l":46.16,"c":46.36,"v":30300},{"d":"2015-06-10","o":46.52,"h":47.01,"l":43,"c":45.03,"v":83500},{"d":"2015-06-11","o":45.35,"h":45.35,"l":44.01,"c":44.1,"v":36600},{"d":"2015-06-12","o":43.95,"h":45,"l":43.95,"c":44.25,"v":48100},{"d":"2015-06-15","o":43.85,"h":44.96,"l":43.68,"c":44.42,"v":52300},{"d":"2015-06-16","o":44.36,"h":44.98,"l":43.42,"c":44.25,"v":55400},{"d":"2015-06-17","o":44.75,"h":45.99,"l":43.87,"c":44.97,"v":92200},{"d":"2015-06-18","o":45.25,"h":45.27,"l":43.67,"c":45.24,"v":77400},{"d":"2015-06-19","o":44.85,"h":45.63,"l":43.62,"c":43.85,"v":164300},{"d":"2015-06-22","o":44.4,"h":44.56,"l":42.47,"c":43.03,"v":100400},{"d":"2015-06-23","o":42.81,"h":44.6,"l":41.92,"c":42.5,"v":113100},{"d":"2015-06-24","o":43.92,"h":43.95,"l":40.84,"c":42.52,"v":99200},{"d":"2015-06-25","o":42.26,"h":43.69,"l":41.79,"c":43.41,"v":102600},{"d":"2015-06-26","o":43.25,"h":44.71,"l":41.5,"c":42.84,"v":1839800},{"d":"2015-06-29","o":42.5,"h":43.81,"l":41.05,"c":43.43,"v":104900},{"d":"2015-06-30","o":43.92,"h":44,"l":41.39,"c":42.13,"v":56600},{"d":"2015-07-01","o":43.16,"h":43.16,"l":39.72,"c":40.3,"v":87300},{"d":"2015-07-02","o":40.65,"h":41.32,"l":38.53,"c":38.8,"v":101100},{"d":"2015-07-06","o":38.41,"h":39.56,"l":36.33,"c":37.8,"v":87900},{"d":"2015-07-07","o":37.16,"h":38.2,"l":36.02,"c":36.3,"v":97000},{"d":"2015-07-08","o":36.14,"h":39.61,"l":35.94,"c":38.44,"v":142600},{"d":"2015-07-09","o":38.58,"h":38.85,"l":35.8,"c":36.94,"v":76000},{"d":"2015-07-10","o":37.31,"h":38.21,"l":35.64,"c":37.42,"v":60300},{"d":"2015-07-13","o":37.38,"h":38.27,"l":35.95,"c":36.79,"v":65200},{"d":"2015-07-14","o":36.55,"h":38.5,"l":35.9,"c":37.13,"v":77000},{"d":"2015-07-15","o":37.19,"h":37.2,"l":35.56,"c":36.24,"v":110900},{"d":"2015-07-16","o":36.3,"h":37.44,"l":35.95,"c":36.21,"v":79600},{"d":"2015-07-17","o":36.11,"h":38,"l":35.81,"c":36.93,"v":67400},{"d":"2015-07-20","o":36.96,"h":38.91,"l":36.96,"c":38.27,"v":124600},{"d":"2015-07-21","o":38,"h":38.4,"l":35.22,"c":36.22,"v":103700},{"d":"2015-07-22","o":36.09,"h":37.2,"l":34.09,"c":35.02,"v":114900},{"d":"2015-07-23","o":35.21,"h":36.31,"l":33.5,"c":34.1,"v":68400},{"d":"2015-07-24","o":34.07,"h":34.15,"l":32.02,"c":34.13,"v":107300},{"d":"2015-07-27","o":33.68,"h":33.99,"l":31.3,"c":31.67,"v":107700},{"d":"2015-07-28","o":31.71,"h":34.43,"l":29.9,"c":30.42,"v":120000},{"d":"2015-07-29","o":30.51,"h":32.49,"l":28.97,"c":30.1,"v":162200},{"d":"2015-07-30","o":29.87,"h":32.84,"l":29.19,"c":30.04,"v":78500},{"d":"2015-07-31","o":29.96,"h":30.1,"l":28.77,"c":29.24,"v":145000},{"d":"2015-08-03","o":29.07,"h":30,"l":26.85,"c":28.8,"v":95800},{"d":"2015-08-04","o":28.65,"h":29.25,"l":28.5,"c":28.75,"v":57600},{"d":"2015-08-05","o":28.56,"h":29.16,"l":27.38,"c":28.37,"v":118600},{"d":"2015-08-06","o":28.23,"h":28.75,"l":27.55,"c":28.05,"v":91400},{"d":"2015-08-07","o":27.7,"h":28.5,"l":26.3,"c":28,"v":147600},{"d":"2015-08-10","o":27.88,"h":27.9,"l":25.07,"c":26.32,"v":147900},{"d":"2015-08-11","o":26.26,"h":27.61,"l":26.01,"c":26.59,"v":49700},{"d":"2015-08-12","o":26.6,"h":30.09,"l":26.4,"c":30.08,"v":251700},{"d":"2015-08-13","o":29.79,"h":33.48,"l":29.19,"c":31.98,"v":296200},{"d":"2015-08-14","o":32.44,"h":34.85,"l":30.7,"c":34.13,"v":265800},{"d":"2015-08-17","o":33.98,"h":35.14,"l":33.28,"c":34.07,"v":194500},{"d":"2015-08-18","o":34.74,"h":34.75,"l":32.86,"c":33.27,"v":395900},{"d":"2015-08-19","o":33.41,"h":33.41,"l":31.9,"c":32.25,"v":98400},{"d":"2015-08-20","o":31.99,"h":32.6,"l":31.76,"c":31.77,"v":98200},{"d":"2015-08-21","o":31.28,"h":33.2,"l":31.28,"c":31.51,"v":64400},{"d":"2015-08-24","o":30.25,"h":30.69,"l":30.25,"c":30.69,"v":39000},{"d":"2015-08-25","o":31.93,"h":31.93,"l":29.82,"c":30.9,"v":89700},{"d":"2015-08-26","o":31.96,"h":35,"l":31.23,"c":31.65,"v":69300},{"d":"2015-08-27","o":32,"h":33.5,"l":30.74,"c":31.73,"v":77100},{"d":"2015-08-28","o":31.39,"h":33.12,"l":31.24,"c":31.61,"v":31000},{"d":"2015-08-31","o":31.34,"h":32.6,"l":31.12,"c":31.97,"v":53700},{"d":"2015-09-01","o":31.53,"h":33.15,"l":31.45,"c":32.09,"v":82900},{"d":"2015-09-02","o":32.34,"h":32.61,"l":32.04,"c":32.35,"v":28900},{"d":"2015-09-03","o":32.2,"h":32.67,"l":31.46,"c":31.75,"v":33200},{"d":"2015-09-04","o":31.44,"h":32.99,"l":31.18,"c":32.5,"v":56400},{"d":"2015-09-08","o":33.1,"h":34.67,"l":32.56,"c":34,"v":73000},{"d":"2015-09-09","o":34.1,"h":35,"l":33.28,"c":33.79,"v":109000},{"d":"2015-09-10","o":33.95,"h":35.15,"l":32.42,"c":32.71,"v":62500},{"d":"2015-09-11","o":32.63,"h":33.57,"l":31.45,"c":32.13,"v":54700},{"d":"2015-09-14","o":32.45,"h":33.02,"l":31.7,"c":31.88,"v":68700},{"d":"2015-09-15","o":32.92,"h":33.18,"l":31.89,"c":32.89,"v":39500},{"d":"2015-09-16","o":32.52,"h":33.62,"l":32.12,"c":32.49,"v":13300},{"d":"2015-09-17","o":32.69,"h":33.68,"l":31.79,"c":32,"v":78400},{"d":"2015-09-18","o":31.37,"h":33.85,"l":31.37,"c":32.89,"v":122900},{"d":"2015-09-21","o":32.77,"h":33.96,"l":32,"c":32.9,"v":32000},{"d":"2015-09-22","o":32.74,"h":32.74,"l":31.42,"c":32.02,"v":55000},{"d":"2015-09-23","o":32.12,"h":32.61,"l":31.72,"c":32.22,"v":99100},{"d":"2015-09-24","o":32.16,"h":34.06,"l":31.53,"c":32.06,"v":43900},{"d":"2015-09-25","o":32.43,"h":32.43,"l":31.2,"c":31.43,"v":145400},{"d":"2015-09-28","o":31.49,"h":31.83,"l":30.33,"c":30.61,"v":50100},{"d":"2015-09-29","o":30.94,"h":30.94,"l":28.9,"c":29.55,"v":53800},{"d":"2015-09-30","o":29.77,"h":30.33,"l":28.64,"c":29.9,"v":82100},{"d":"2015-10-01","o":29.82,"h":31.03,"l":28.53,"c":29.04,"v":46600},{"d":"2015-10-02","o":28.96,"h":29.15,"l":28.02,"c":28.94,"v":64800},{"d":"2015-10-05","o":28.72,"h":30.29,"l":28.72,"c":30.08,"v":44500},{"d":"2015-10-06","o":29.5,"h":30.41,"l":29.47,"c":29.94,"v":28400},{"d":"2015-10-07","o":29.99,"h":30.55,"l":29.92,"c":30.5,"v":51000},{"d":"2015-10-08","o":30.59,"h":30.85,"l":29.61,"c":30.69,"v":39400},{"d":"2015-10-09","o":30.81,"h":31.42,"l":29.7,"c":31.18,"v":22300},{"d":"2015-10-12","o":31.05,"h":31.11,"l":29.92,"c":31.02,"v":20200},{"d":"2015-10-13","o":31.03,"h":31.83,"l":30.14,"c":30.28,"v":55300},{"d":"2015-10-14","o":30.47,"h":30.7,"l":29.1,"c":29.47,"v":28700},{"d":"2015-10-15","o":29.57,"h":30.29,"l":28.65,"c":29.5,"v":66300},{"d":"2015-10-16","o":29.44,"h":29.8,"l":28.8,"c":29.15,"v":51500},{"d":"2015-10-19","o":29.66,"h":29.66,"l":28.3,"c":28.72,"v":38800},{"d":"2015-10-20","o":28.66,"h":28.98,"l":28.43,"c":28.93,"v":22600},{"d":"2015-10-21","o":29.03,"h":29.24,"l":28.04,"c":28.05,"v":26200},{"d":"2015-10-22","o":28.07,"h":29.08,"l":28.02,"c":28.53,"v":42100},{"d":"2015-10-23","o":29,"h":29,"l":27.81,"c":28.02,"v":92900},{"d":"2015-10-26","o":28.06,"h":28.11,"l":26.2,"c":27.52,"v":63000},{"d":"2015-10-27","o":27.44,"h":27.44,"l":25.71,"c":26.54,"v":124800},{"d":"2015-10-28","o":26.64,"h":29.8,"l":26.64,"c":29.25,"v":65300},{"d":"2015-10-29","o":28.96,"h":28.96,"l":27.7,"c":28.41,"v":42800},{"d":"2015-10-30","o":28.28,"h":28.28,"l":26.64,"c":28.02,"v":50000},{"d":"2015-11-02","o":28.01,"h":29.68,"l":27.52,"c":28.54,"v":46800},{"d":"2015-11-03","o":28.34,"h":28.69,"l":27.95,"c":28.52,"v":41800},{"d":"2015-11-04","o":28.59,"h":28.74,"l":27.79,"c":28.49,"v":45900},{"d":"2015-11-05","o":28.55,"h":28.67,"l":27.99,"c":28.51,"v":23500},{"d":"2015-11-06","o":28.32,"h":29,"l":27.52,"c":28.15,"v":28700},{"d":"2015-11-09","o":28.27,"h":28.28,"l":27.51,"c":28.19,"v":19100},{"d":"2015-11-10","o":27.97,"h":28.12,"l":27.51,"c":27.9,"v":24500},{"d":"2015-11-11","o":27.85,"h":27.9,"l":25.01,"c":27.08,"v":23400},{"d":"2015-11-12","o":26.77,"h":26.77,"l":25.59,"c":25.83,"v":52900},{"d":"2015-11-13","o":25.67,"h":25.83,"l":24.18,"c":24.28,"v":53900},{"d":"2015-11-16","o":24.3,"h":25.3,"l":23.35,"c":24.4,"v":49000},{"d":"2015-11-17","o":24.55,"h":24.55,"l":22.86,"c":22.96,"v":63300},{"d":"2015-11-18","o":23.8,"h":23.87,"l":22.9,"c":23.15,"v":44700},{"d":"2015-11-19","o":23.28,"h":24.02,"l":22.27,"c":23.1,"v":47300},{"d":"2015-11-20","o":23.34,"h":23.43,"l":22.84,"c":23.09,"v":68200},{"d":"2015-11-23","o":23.02,"h":24.9,"l":23.02,"c":23.63,"v":84100},{"d":"2015-11-24","o":23.42,"h":23.99,"l":23.35,"c":23.6,"v":53700},{"d":"2015-11-25","o":25.08,"h":25.96,"l":23.77,"c":25.03,"v":50800},{"d":"2015-11-27","o":24.92,"h":26.31,"l":24.69,"c":25.63,"v":51900},{"d":"2015-11-30","o":25.5,"h":26.5,"l":24.33,"c":26.45,"v":279500},{"d":"2015-12-01","o":26.31,"h":26.52,"l":25.46,"c":26.27,"v":56500},{"d":"2015-12-02","o":26.26,"h":27.4,"l":25.9,"c":26.36,"v":60300},{"d":"2015-12-03","o":26.72,"h":26.91,"l":25.35,"c":25.75,"v":65400},{"d":"2015-12-04","o":25.66,"h":26,"l":24.48,"c":24.99,"v":77600},{"d":"2015-12-07","o":24.89,"h":24.9,"l":23.34,"c":24.43,"v":99500},{"d":"2015-12-08","o":24.53,"h":25.02,"l":23.99,"c":24.97,"v":107800},{"d":"2015-12-09","o":24.9,"h":25.2,"l":23.24,"c":24.94,"v":145900},{"d":"2015-12-10","o":24.87,"h":27.06,"l":23.99,"c":27.02,"v":277800},{"d":"2015-12-11","o":26.47,"h":27.65,"l":25.79,"c":26.28,"v":51700},{"d":"2015-12-14","o":24.8,"h":26.4,"l":24.7,"c":25.31,"v":70300},{"d":"2015-12-15","o":25.69,"h":26.35,"l":25.44,"c":26.26,"v":34400},{"d":"2015-12-16","o":26.51,"h":27.73,"l":25.36,"c":27.69,"v":39100},{"d":"2015-12-17","o":27.66,"h":28.4,"l":27.34,"c":27.53,"v":100000},{"d":"2015-12-18","o":27.57,"h":28.17,"l":26.61,"c":27.52,"v":143400},{"d":"2015-12-21","o":27.46,"h":28.74,"l":27.22,"c":27.47,"v":104300},{"d":"2015-12-22","o":27.44,"h":27.5,"l":26.74,"c":27.09,"v":70900},{"d":"2015-12-23","o":27.34,"h":28.51,"l":27,"c":28.51,"v":41800},{"d":"2015-12-24","o":28.51,"h":30.76,"l":28.51,"c":29.77,"v":51500},{"d":"2015-12-28","o":30,"h":31.29,"l":28.38,"c":28.68,"v":43300},{"d":"2015-12-29","o":28.83,"h":31.28,"l":28.06,"c":28.94,"v":42800},{"d":"2015-12-30","o":28.94,"h":31.59,"l":28.21,"c":28.67,"v":68200},{"d":"2015-12-31","o":28.63,"h":29.56,"l":27.32,"c":27.5,"v":51300},{"d":"2016-01-04","o":26.96,"h":27.02,"l":25.43,"c":26.71,"v":79100},{"d":"2016-01-05","o":26.92,"h":27.1,"l":26.38,"c":26.74,"v":39600},{"d":"2016-01-06","o":26.27,"h":27.48,"l":26.19,"c":26.92,"v":51100},{"d":"2016-01-07","o":26.33,"h":27.39,"l":25.59,"c":26.06,"v":52300},{"d":"2016-01-08","o":26.01,"h":26.68,"l":25.55,"c":25.86,"v":61800},{"d":"2016-01-11","o":25.9,"h":25.9,"l":25.09,"c":25.64,"v":82200},{"d":"2016-01-12","o":25.77,"h":26.5,"l":25.31,"c":25.99,"v":79600},{"d":"2016-01-13","o":26.17,"h":26.56,"l":25.51,"c":25.81,"v":62400},{"d":"2016-01-14","o":26.14,"h":26.23,"l":25.47,"c":25.92,"v":61200},{"d":"2016-01-15","o":25.42,"h":26.08,"l":24.99,"c":25.63,"v":92000},{"d":"2016-01-19","o":25.91,"h":26.3,"l":24.38,"c":25.26,"v":121400},{"d":"2016-01-20","o":24.85,"h":25.79,"l":24.74,"c":25.34,"v":143200},{"d":"2016-01-21","o":25.21,"h":26.44,"l":25.04,"c":25.29,"v":38100},{"d":"2016-01-22","o":25.71,"h":26.02,"l":24.67,"c":25.34,"v":36000},{"d":"2016-01-25","o":25.05,"h":25.95,"l":24.33,"c":25,"v":91200},{"d":"2016-01-26","o":25.24,"h":25.24,"l":24.26,"c":24.58,"v":33900},{"d":"2016-01-27","o":24.98,"h":25.38,"l":23.58,"c":23.79,"v":63600},{"d":"2016-01-28","o":23.12,"h":24.64,"l":23.12,"c":23.7,"v":32000},{"d":"2016-01-29","o":23.74,"h":24.82,"l":23.49,"c":24.07,"v":57200},{"d":"2016-02-01","o":23.95,"h":24.62,"l":22.61,"c":22.86,"v":76400},{"d":"2016-02-02","o":22.69,"h":22.96,"l":21.58,"c":22.22,"v":74600},{"d":"2016-02-03","o":22.25,"h":22.51,"l":21.11,"c":22.19,"v":20000},{"d":"2016-02-04","o":21.99,"h":23.01,"l":21.99,"c":22.81,"v":21100},{"d":"2016-02-05","o":22.57,"h":23.31,"l":22.33,"c":22.45,"v":42900},{"d":"2016-02-08","o":21.78,"h":22.72,"l":21.01,"c":22.35,"v":26500},{"d":"2016-02-09","o":21.96,"h":22.77,"l":21.89,"c":22.27,"v":50800},{"d":"2016-02-10","o":22.3,"h":22.76,"l":21.57,"c":21.66,"v":28100},{"d":"2016-02-11","o":21.29,"h":24.86,"l":21.29,"c":24.4,"v":60700},{"d":"2016-02-12","o":24.73,"h":25.02,"l":23.84,"c":24.3,"v":30900},{"d":"2016-02-16","o":24.72,"h":24.72,"l":23.41,"c":23.95,"v":45000},{"d":"2016-02-17","o":23.86,"h":25.15,"l":22.1,"c":23.93,"v":77400},{"d":"2016-02-18","o":24.05,"h":24.42,"l":23.67,"c":23.99,"v":45900},{"d":"2016-02-19","o":24.01,"h":24.39,"l":23.35,"c":23.97,"v":89400},{"d":"2016-02-22","o":24.01,"h":26.19,"l":24.01,"c":24.85,"v":41600},{"d":"2016-02-23","o":24.95,"h":25.91,"l":24.27,"c":24.45,"v":39400},{"d":"2016-02-24","o":24.39,"h":24.81,"l":23.45,"c":24.51,"v":25100},{"d":"2016-02-25","o":24.42,"h":25.2,"l":24.08,"c":24.86,"v":30600},{"d":"2016-02-26","o":24.77,"h":26.33,"l":24.36,"c":25.75,"v":31400},{"d":"2016-02-29","o":25.79,"h":28.92,"l":25.68,"c":28.4,"v":211000},{"d":"2016-03-01","o":28.19,"h":28.65,"l":27.05,"c":27.84,"v":79500},{"d":"2016-03-02","o":28.01,"h":28.3,"l":27.87,"c":28.17,"v":48500},{"d":"2016-03-03","o":28.49,"h":28.68,"l":27.95,"c":28.31,"v":36300},{"d":"2016-03-04","o":28.46,"h":28.89,"l":27.48,"c":27.69,"v":28400},{"d":"2016-03-07","o":27.42,"h":28.89,"l":26.64,"c":28.5,"v":99900},{"d":"2016-03-08","o":28.26,"h":29.05,"l":27.4,"c":27.98,"v":56500},{"d":"2016-03-09","o":28.23,"h":28.91,"l":26.81,"c":27.87,"v":24900},{"d":"2016-03-10","o":27.96,"h":28.7,"l":27.34,"c":27.64,"v":54000},{"d":"2016-03-11","o":27.89,"h":29.05,"l":27.25,"c":28.97,"v":42300},{"d":"2016-03-14","o":28.57,"h":29.23,"l":28.5,"c":28.97,"v":50700},{"d":"2016-03-15","o":29.1,"h":29.93,"l":28.81,"c":28.84,"v":26900},{"d":"2016-03-16","o":28.92,"h":29.32,"l":28.35,"c":29.28,"v":44400},{"d":"2016-03-17","o":28.88,"h":30.43,"l":28.8,"c":30.01,"v":47400},{"d":"2016-03-18","o":30.38,"h":31.77,"l":28.89,"c":30.69,"v":99600},{"d":"2016-03-21","o":30.85,"h":31.6,"l":29.6,"c":29.85,"v":24600},{"d":"2016-03-22","o":29.67,"h":30.22,"l":29.22,"c":29.67,"v":33900},{"d":"2016-03-23","o":29.77,"h":30.87,"l":29.33,"c":30.17,"v":66300},{"d":"2016-03-24","o":29.99,"h":30.2,"l":29.41,"c":29.88,"v":38300},{"d":"2016-03-28","o":29.8,"h":30.57,"l":29.26,"c":30.51,"v":29900},{"d":"2016-03-29","o":30.64,"h":33.37,"l":29.7,"c":33.35,"v":41700},{"d":"2016-03-30","o":33.5,"h":34.22,"l":33.5,"c":33.74,"v":146100},{"d":"2016-03-31","o":34,"h":34.66,"l":33.8,"c":34.34,"v":44800},{"d":"2016-04-01","o":34.37,"h":36.56,"l":33.5,"c":35.73,"v":59200},{"d":"2016-04-04","o":35.8,"h":37.28,"l":35.49,"c":36.58,"v":102400},{"d":"2016-04-05","o":36.44,"h":37.29,"l":35.84,"c":36.29,"v":82000},{"d":"2016-04-06","o":36.43,"h":36.84,"l":35.6,"c":36.77,"v":27500},{"d":"2016-04-07","o":36.77,"h":37.03,"l":35.98,"c":36.89,"v":46900},{"d":"2016-04-08","o":37.35,"h":38.45,"l":36.84,"c":38.38,"v":27000},{"d":"2016-04-11","o":38.38,"h":39.36,"l":38,"c":38.88,"v":56000},{"d":"2016-04-12","o":38.74,"h":39.2,"l":37.07,"c":37.37,"v":61800},{"d":"2016-04-13","o":37.71,"h":37.85,"l":36.63,"c":37.66,"v":43100},{"d":"2016-04-14","o":37.58,"h":38.27,"l":36.92,"c":38.14,"v":19000},{"d":"2016-04-15","o":37.95,"h":38.4,"l":37.5,"c":38.12,"v":52700},{"d":"2016-04-18","o":37.85,"h":40.61,"l":37.32,"c":39.93,"v":83600},{"d":"2016-04-19","o":40.23,"h":40.97,"l":39.49,"c":39.86,"v":106700},{"d":"2016-04-20","o":39.95,"h":40.15,"l":39.41,"c":39.73,"v":50500},{"d":"2016-04-21","o":40,"h":40.03,"l":39.55,"c":39.85,"v":60600},{"d":"2016-04-22","o":40.12,"h":40.42,"l":39.89,"c":40.21,"v":75100},{"d":"2016-04-25","o":40.33,"h":41.04,"l":39.66,"c":40.91,"v":49400},{"d":"2016-04-26","o":41,"h":41.77,"l":40.74,"c":40.99,"v":83000},{"d":"2016-04-27","o":41.06,"h":41.06,"l":39.75,"c":40.57,"v":59500},{"d":"2016-04-28","o":40.67,"h":41.28,"l":40.27,"c":40.47,"v":31000},{"d":"2016-04-29","o":40.58,"h":40.73,"l":39.44,"c":40.38,"v":74400},{"d":"2016-05-02","o":40.69,"h":41.33,"l":40,"c":41.19,"v":53600},{"d":"2016-05-03","o":41.21,"h":43.04,"l":39.92,"c":40.01,"v":42000},{"d":"2016-05-04","o":40.05,"h":40.69,"l":38,"c":38.9,"v":43000},{"d":"2016-05-05","o":39.3,"h":39.3,"l":38.04,"c":38.4,"v":22700},{"d":"2016-05-06","o":38.8,"h":39.25,"l":38.2,"c":38.83,"v":17500},{"d":"2016-05-09","o":38.7,"h":40.95,"l":38.02,"c":38.41,"v":24300},{"d":"2016-05-10","o":38.3,"h":39.7,"l":38.09,"c":38.1,"v":48800},{"d":"2016-05-11","o":38.01,"h":38.57,"l":36.42,"c":36.77,"v":28900},{"d":"2016-05-12","o":37.4,"h":37.4,"l":35.19,"c":35.66,"v":26000},{"d":"2016-05-13","o":35.67,"h":35.88,"l":34.65,"c":35.2,"v":46600},{"d":"2016-05-16","o":35.33,"h":36.8,"l":35,"c":35.25,"v":29200},{"d":"2016-05-17","o":35.01,"h":35.24,"l":32.65,"c":33.23,"v":82100},{"d":"2016-05-18","o":33.23,"h":33.58,"l":32.54,"c":32.78,"v":37500},{"d":"2016-05-19","o":33.55,"h":33.55,"l":31.5,"c":32.03,"v":32300},{"d":"2016-05-20","o":32.24,"h":33.6,"l":32.24,"c":32.96,"v":28400},{"d":"2016-05-23","o":34.07,"h":34.07,"l":32.49,"c":33.66,"v":102100},{"d":"2016-05-24","o":32.82,"h":34.24,"l":32.74,"c":33.49,"v":49600},{"d":"2016-05-25","o":33.9,"h":34.13,"l":32.99,"c":33.4,"v":29500},{"d":"2016-05-26","o":33.45,"h":33.87,"l":30.74,"c":31.5,"v":82000},{"d":"2016-05-27","o":31.5,"h":31.5,"l":26.65,"c":27,"v":247300},{"d":"2016-05-31","o":27.24,"h":27.24,"l":24.01,"c":24.13,"v":320100},{"d":"2016-06-01","o":23.96,"h":24.42,"l":22.36,"c":23.89,"v":1510900},{"d":"2016-06-02","o":23.91,"h":24.2,"l":22.61,"c":23.45,"v":85900},{"d":"2016-06-03","o":23.16,"h":24.16,"l":20.99,"c":21.72,"v":102900},{"d":"2016-06-06","o":22,"h":22.95,"l":21.43,"c":22.69,"v":85400},{"d":"2016-06-07","o":22.72,"h":22.93,"l":22.01,"c":22.5,"v":73100},{"d":"2016-06-08","o":22.33,"h":22.66,"l":21.85,"c":22.3,"v":49000},{"d":"2016-06-09","o":22.12,"h":22.7,"l":21.03,"c":21.08,"v":39600},{"d":"2016-06-10","o":21.08,"h":21.99,"l":20.72,"c":20.92,"v":80200},{"d":"2016-06-13","o":20.79,"h":21.06,"l":19.15,"c":19.27,"v":179600},{"d":"2016-06-14","o":19.18,"h":21,"l":18.6,"c":19.25,"v":286800},{"d":"2016-06-15","o":19.29,"h":19.83,"l":19.01,"c":19.63,"v":110600},{"d":"2016-06-16","o":19.71,"h":21.48,"l":19.71,"c":20.95,"v":132800},{"d":"2016-06-17","o":21.05,"h":22.31,"l":21.05,"c":21.15,"v":221700},{"d":"2016-06-20","o":22,"h":22.28,"l":20.7,"c":21.96,"v":115000},{"d":"2016-06-21","o":22.06,"h":22.33,"l":21.6,"c":22.17,"v":109500},{"d":"2016-06-22","o":22.4,"h":22.42,"l":21.47,"c":22.2,"v":86700},{"d":"2016-06-23","o":22.49,"h":22.49,"l":21.73,"c":22.1,"v":61900},{"d":"2016-06-24","o":21.42,"h":21.88,"l":20.38,"c":21.59,"v":521600},{"d":"2016-06-27","o":21.51,"h":21.81,"l":19.64,"c":20.04,"v":165200},{"d":"2016-06-28","o":20.21,"h":20.29,"l":19.27,"c":19.8,"v":66100},{"d":"2016-06-29","o":19.89,"h":21.32,"l":19.52,"c":21.23,"v":64500},{"d":"2016-06-30","o":21.44,"h":21.49,"l":20.71,"c":21.39,"v":94600},{"d":"2016-07-01","o":21.51,"h":22.06,"l":20.51,"c":21.81,"v":52500},{"d":"2016-07-05","o":21.62,"h":22.47,"l":20.98,"c":21.3,"v":50800},{"d":"2016-07-06","o":21.42,"h":22.22,"l":20.43,"c":21.99,"v":66300},{"d":"2016-07-07","o":19.98,"h":22.44,"l":19.98,"c":22.41,"v":70500},{"d":"2016-07-08","o":22.52,"h":23.75,"l":22.52,"c":23.67,"v":54900},{"d":"2016-07-11","o":23.82,"h":24.41,"l":23.37,"c":23.97,"v":74400},{"d":"2016-07-12","o":24.21,"h":24.83,"l":23.92,"c":24.12,"v":53200},{"d":"2016-07-13","o":24.37,"h":24.39,"l":23.63,"c":23.86,"v":49100},{"d":"2016-07-14","o":24.15,"h":24.15,"l":23.03,"c":23.2,"v":42900},{"d":"2016-07-15","o":23.42,"h":23.8,"l":22.82,"c":22.97,"v":67300},{"d":"2016-07-18","o":23.04,"h":24.05,"l":22.82,"c":23.49,"v":40900},{"d":"2016-07-19","o":23.41,"h":23.47,"l":22.57,"c":22.96,"v":27800},{"d":"2016-07-20","o":23.15,"h":23.5,"l":22.86,"c":23,"v":46700},{"d":"2016-07-21","o":22.87,"h":23.15,"l":22.32,"c":22.45,"v":86900},{"d":"2016-07-22","o":22.41,"h":22.67,"l":22.04,"c":22.26,"v":33100},{"d":"2016-07-25","o":22.27,"h":22.31,"l":21.48,"c":21.85,"v":61100},{"d":"2016-07-26","o":21.49,"h":22.05,"l":21.49,"c":22.04,"v":25200},{"d":"2016-07-27","o":21.65,"h":22.74,"l":21.65,"c":22.49,"v":49200},{"d":"2016-07-28","o":22.38,"h":22.96,"l":21.9,"c":22.1,"v":22200},{"d":"2016-07-29","o":22.01,"h":22.01,"l":21.03,"c":21.5,"v":71600},{"d":"2016-08-01","o":21.4,"h":21.4,"l":20.33,"c":21.06,"v":40400},{"d":"2016-08-02","o":21.07,"h":21.25,"l":19.8,"c":20.08,"v":46000},{"d":"2016-08-03","o":20.15,"h":20.72,"l":19.91,"c":20.65,"v":16800},{"d":"2016-08-04","o":20.68,"h":21.65,"l":20.6,"c":21.47,"v":21900},{"d":"2016-08-05","o":21.53,"h":22.29,"l":21.4,"c":22.12,"v":46000},{"d":"2016-08-08","o":22.1,"h":22.1,"l":21.56,"c":21.7,"v":15400},{"d":"2016-08-09","o":21.51,"h":22.11,"l":21.51,"c":21.98,"v":35700},{"d":"2016-08-10","o":20.3,"h":21.59,"l":19.28,"c":20.92,"v":60700},{"d":"2016-08-11","o":20.79,"h":21.72,"l":19.88,"c":21.43,"v":16300},{"d":"2016-08-12","o":21.34,"h":21.43,"l":20.02,"c":20.22,"v":41400},{"d":"2016-08-15","o":19.92,"h":20.54,"l":19.92,"c":20.07,"v":34300},{"d":"2016-08-16","o":20.04,"h":20.58,"l":19.89,"c":20.39,"v":39200},{"d":"2016-08-17","o":20.37,"h":21.42,"l":20,"c":21.32,"v":23200},{"d":"2016-08-18","o":21.22,"h":21.23,"l":20.34,"c":21.2,"v":24700},{"d":"2016-08-19","o":21.24,"h":22.05,"l":20.75,"c":21.85,"v":33200},{"d":"2016-08-22","o":21.69,"h":23.08,"l":21.53,"c":22.95,"v":55400},{"d":"2016-08-23","o":23.1,"h":23.49,"l":22.34,"c":23.44,"v":73800},{"d":"2016-08-24","o":23.5,"h":23.58,"l":23.02,"c":23.37,"v":60600},{"d":"2016-08-25","o":23.46,"h":23.8,"l":22.44,"c":23.66,"v":41800},{"d":"2016-08-26","o":23.5,"h":24.66,"l":23.4,"c":24.28,"v":115300},{"d":"2016-08-29","o":24.28,"h":24.85,"l":24.21,"c":24.54,"v":117200},{"d":"2016-08-30","o":24.38,"h":25.65,"l":24.38,"c":25.47,"v":163200},{"d":"2016-08-31","o":25.35,"h":25.97,"l":24.75,"c":25.59,"v":198400},{"d":"2016-09-01","o":25.38,"h":25.38,"l":23.5,"c":24.03,"v":68200},{"d":"2016-09-02","o":24.06,"h":24.3,"l":23.66,"c":24.2,"v":23100},{"d":"2016-09-06","o":24.2,"h":24.2,"l":22.56,"c":22.71,"v":33500},{"d":"2016-09-07","o":23,"h":23.86,"l":21.61,"c":22.03,"v":72900},{"d":"2016-09-08","o":21.77,"h":22.09,"l":21.58,"c":21.84,"v":29700},{"d":"2016-09-09","o":21.92,"h":21.92,"l":20.7,"c":20.75,"v":53800},{"d":"2016-09-12","o":20.92,"h":21.49,"l":20.92,"c":21.35,"v":47300},{"d":"2016-09-13","o":21,"h":21.32,"l":20.37,"c":20.66,"v":43200},{"d":"2016-09-14","o":20.5,"h":21.15,"l":20.3,"c":20.82,"v":37100},{"d":"2016-09-15","o":20.8,"h":21.42,"l":20.52,"c":20.92,"v":27500},{"d":"2016-09-16","o":21.03,"h":21.48,"l":20.63,"c":21.32,"v":113300},{"d":"2016-09-19","o":21.27,"h":21.94,"l":21.27,"c":21.7,"v":34300},{"d":"2016-09-20","o":21.96,"h":22.03,"l":21.6,"c":21.75,"v":31700},{"d":"2016-09-21","o":21.82,"h":22.9,"l":21.66,"c":22.03,"v":35300},{"d":"2016-09-22","o":21.94,"h":22.35,"l":21.92,"c":22.03,"v":30500},{"d":"2016-09-23","o":21.75,"h":22.7,"l":21.74,"c":22.26,"v":28600},{"d":"2016-09-26","o":21.08,"h":22.79,"l":21.08,"c":22.55,"v":35800},{"d":"2016-09-27","o":22.69,"h":25.43,"l":22.58,"c":24.76,"v":131300},{"d":"2016-09-28","o":24.86,"h":25,"l":23.09,"c":23.51,"v":40300},{"d":"2016-09-29","o":23.59,"h":23.59,"l":21.74,"c":22.72,"v":24000},{"d":"2016-09-30","o":22.91,"h":23.67,"l":22.73,"c":22.9,"v":48700},{"d":"2016-10-03","o":22.64,"h":24.44,"l":22.53,"c":24.03,"v":77200},{"d":"2016-10-04","o":24.07,"h":24.1,"l":23.6,"c":24.06,"v":28900},{"d":"2016-10-05","o":24.01,"h":24.47,"l":22.83,"c":23.81,"v":32600},{"d":"2016-10-06","o":24.05,"h":24.09,"l":23.22,"c":23.99,"v":25300},{"d":"2016-10-07","o":23.89,"h":24.36,"l":23.57,"c":23.71,"v":27000},{"d":"2016-10-10","o":23.92,"h":24.94,"l":23.39,"c":24.89,"v":43200},{"d":"2016-10-11","o":24.6,"h":26.13,"l":24.33,"c":25.76,"v":59800},{"d":"2016-10-12","o":25.99,"h":27.45,"l":25.31,"c":27.27,"v":64600},{"d":"2016-10-13","o":27.52,"h":27.52,"l":25.11,"c":25.23,"v":43800},{"d":"2016-10-14","o":25.52,"h":26.58,"l":24.79,"c":24.83,"v":27100},{"d":"2016-10-17","o":25.55,"h":26.1,"l":23.8,"c":24.95,"v":26000},{"d":"2016-10-18","o":25.45,"h":26.55,"l":24.95,"c":25.8,"v":42600},{"d":"2016-10-19","o":25.45,"h":26.2,"l":25.45,"c":25.75,"v":25500},{"d":"2016-10-20","o":26,"h":26,"l":25.05,"c":25.8,"v":27000},{"d":"2016-10-21","o":25.4,"h":25.6,"l":24.58,"c":25,"v":16000},{"d":"2016-10-24","o":25.45,"h":25.73,"l":25.05,"c":25.45,"v":36700},{"d":"2016-10-25","o":25.35,"h":25.35,"l":24.3,"c":24.3,"v":23700},{"d":"2016-10-26","o":25,"h":25.1,"l":23.95,"c":24.8,"v":42100},{"d":"2016-10-27","o":24.85,"h":25.1,"l":23.9,"c":23.95,"v":15700},{"d":"2016-10-28","o":23.85,"h":24.25,"l":23.8,"c":24.1,"v":18800},{"d":"2016-10-31","o":23.95,"h":23.95,"l":23.15,"c":23.6,"v":19400},{"d":"2016-11-01","o":23.5,"h":25.52,"l":23.1,"c":23.2,"v":39200},{"d":"2016-11-02","o":23.35,"h":23.4,"l":22.1,"c":23,"v":47300},{"d":"2016-11-03","o":23.7,"h":23.9,"l":22.25,"c":22.8,"v":39900},{"d":"2016-11-04","o":22.05,"h":22.4,"l":21.65,"c":21.9,"v":46600},{"d":"2016-11-07","o":22.6,"h":22.6,"l":21.5,"c":22.25,"v":105400},{"d":"2016-11-08","o":22.25,"h":23.4,"l":21.7,"c":23.2,"v":44500},{"d":"2016-11-09","o":22.55,"h":23,"l":21.6,"c":22.9,"v":54300},{"d":"2016-11-10","o":23.05,"h":23.48,"l":21.75,"c":22.5,"v":61200},{"d":"2016-11-11","o":22.65,"h":24.35,"l":22.65,"c":24.15,"v":78800},{"d":"2016-11-14","o":24.4,"h":24.8,"l":24.15,"c":24.5,"v":56600},{"d":"2016-11-15","o":24.7,"h":24.7,"l":23.7,"c":24.4,"v":23000},{"d":"2016-11-16","o":24.42,"h":24.9,"l":22.65,"c":24.5,"v":31500},{"d":"2016-11-17","o":24.7,"h":25.1,"l":24.25,"c":24.8,"v":32500},{"d":"2016-11-18","o":24.85,"h":25.05,"l":24.35,"c":25,"v":37300},{"d":"2016-11-21","o":24.95,"h":25.7,"l":24.7,"c":25.35,"v":29700},{"d":"2016-11-22","o":25.25,"h":25.52,"l":24.65,"c":25.1,"v":22100},{"d":"2016-11-23","o":24.75,"h":25.2,"l":24.35,"c":24.55,"v":29500},{"d":"2016-11-25","o":24.75,"h":25.35,"l":24.75,"c":25.15,"v":9500},{"d":"2016-11-28","o":24.95,"h":25.2,"l":24.55,"c":24.9,"v":18800},{"d":"2016-11-29","o":24.85,"h":25.1,"l":24.4,"c":24.5,"v":20400},{"d":"2016-11-30","o":24.6,"h":25.05,"l":23.55,"c":23.6,"v":39300},{"d":"2016-12-01","o":23.5,"h":23.95,"l":22.1,"c":22.35,"v":29900},{"d":"2016-12-02","o":22.4,"h":23.25,"l":22.4,"c":23.1,"v":13600},{"d":"2016-12-05","o":23.5,"h":23.98,"l":23.05,"c":23.25,"v":27700},{"d":"2016-12-06","o":23.35,"h":23.5,"l":23.1,"c":23.2,"v":29500},{"d":"2016-12-07","o":23.35,"h":23.5,"l":23.05,"c":23.2,"v":33100},{"d":"2016-12-08","o":23.27,"h":24,"l":23,"c":23.9,"v":37900},{"d":"2016-12-09","o":23.95,"h":24.92,"l":23.95,"c":24.2,"v":30000},{"d":"2016-12-12","o":23.79,"h":24.75,"l":23.55,"c":23.95,"v":29600},{"d":"2016-12-13","o":23.84,"h":24.95,"l":23.84,"c":24.65,"v":26100},{"d":"2016-12-14","o":24.5,"h":24.62,"l":23.75,"c":24,"v":30300},{"d":"2016-12-15","o":24.15,"h":24.6,"l":23.95,"c":24.15,"v":54600},{"d":"2016-12-16","o":24.2,"h":24.2,"l":23.9,"c":24,"v":58500},{"d":"2016-12-19","o":24.1,"h":24.8,"l":23.85,"c":24.2,"v":40300},{"d":"2016-12-20","o":24.45,"h":24.55,"l":23.75,"c":24.05,"v":46200},{"d":"2016-12-21","o":24,"h":24.45,"l":23.35,"c":23.45,"v":18700},{"d":"2016-12-22","o":23.25,"h":23.6,"l":22.6,"c":22.75,"v":11600},{"d":"2016-12-23","o":22.8,"h":23.45,"l":22.7,"c":23.45,"v":14800},{"d":"2016-12-27","o":23.9,"h":25,"l":23.73,"c":24.55,"v":21200},{"d":"2016-12-28","o":24.9,"h":24.9,"l":23.95,"c":24.1,"v":19300},{"d":"2016-12-29","o":24.1,"h":24.1,"l":23.5,"c":23.7,"v":9400},{"d":"2016-12-30","o":23.7,"h":23.7,"l":22,"c":22.55,"v":14500},{"d":"2017-01-03","o":23,"h":25.55,"l":22.6,"c":25.3,"v":65200},{"d":"2017-01-04","o":25.2,"h":25.7,"l":24.7,"c":25.6,"v":30800},{"d":"2017-01-05","o":26.1,"h":26.1,"l":25.14,"c":25.75,"v":18200},{"d":"2017-01-06","o":25.85,"h":26.1,"l":25.69,"c":26,"v":17700},{"d":"2017-01-09","o":25.8,"h":25.83,"l":24.85,"c":24.85,"v":8800},{"d":"2017-01-10","o":25.2,"h":25.2,"l":24.45,"c":25,"v":25500},{"d":"2017-01-11","o":24.62,"h":25.25,"l":24.2,"c":24.9,"v":9300},{"d":"2017-01-12","o":24.7,"h":24.95,"l":24.17,"c":24.65,"v":9800},{"d":"2017-01-13","o":24.85,"h":24.85,"l":24.1,"c":24.3,"v":18800},{"d":"2017-01-17","o":24.6,"h":25.2,"l":24.33,"c":24.75,"v":30300},{"d":"2017-01-18","o":25,"h":25,"l":23.2,"c":24.5,"v":14200},{"d":"2017-01-19","o":25.05,"h":25.05,"l":24.25,"c":24.25,"v":13900},{"d":"2017-01-20","o":24.4,"h":25.05,"l":24,"c":24.1,"v":18800},{"d":"2017-01-23","o":24.25,"h":24.75,"l":22.7,"c":22.8,"v":37300},{"d":"2017-01-24","o":22.9,"h":23.5,"l":22.7,"c":23.35,"v":24900},{"d":"2017-01-25","o":24.2,"h":24.35,"l":23.34,"c":23.65,"v":17100},{"d":"2017-01-26","o":23.45,"h":23.92,"l":22.4,"c":22.7,"v":17400},{"d":"2017-01-27","o":22.65,"h":22.65,"l":21.85,"c":22.05,"v":22200},{"d":"2017-01-30","o":22,"h":22,"l":21.5,"c":21.9,"v":22400},{"d":"2017-01-31","o":21.9,"h":21.9,"l":20.9,"c":21.3,"v":34600},{"d":"2017-02-01","o":22.05,"h":22.2,"l":20.4,"c":20.5,"v":32600},{"d":"2017-02-02","o":20.1,"h":20.8,"l":20.1,"c":20.4,"v":24200},{"d":"2017-02-03","o":20.55,"h":21.55,"l":20.25,"c":21.25,"v":21900},{"d":"2017-02-06","o":21.25,"h":21.77,"l":19.8,"c":20.2,"v":34900},{"d":"2017-02-07","o":20.9,"h":21.15,"l":19.6,"c":19.7,"v":45300},{"d":"2017-02-08","o":19.1,"h":21.75,"l":18.7,"c":20.95,"v":44100},{"d":"2017-02-09","o":21,"h":21.35,"l":19.8,"c":19.8,"v":23500},{"d":"2017-02-10","o":19.9,"h":21.25,"l":19.9,"c":20.15,"v":29700},{"d":"2017-02-13","o":20.2,"h":20.4,"l":20.05,"c":20.15,"v":14400},{"d":"2017-02-14","o":20.6,"h":21.05,"l":20.55,"c":20.85,"v":20300},{"d":"2017-02-15","o":20.7,"h":21.1,"l":20.7,"c":20.95,"v":8300},{"d":"2017-02-16","o":21,"h":21.75,"l":21,"c":21.3,"v":14700},{"d":"2017-02-17","o":21.6,"h":22.75,"l":21.35,"c":22.65,"v":31400},{"d":"2017-02-21","o":22.65,"h":23.1,"l":22.4,"c":23.05,"v":12900},{"d":"2017-02-22","o":23.45,"h":24.08,"l":23.3,"c":23.45,"v":34900},{"d":"2017-02-23","o":23.75,"h":24.55,"l":23.25,"c":24.45,"v":56000},{"d":"2017-02-24","o":24.5,"h":27.4,"l":24.5,"c":26.85,"v":86000},{"d":"2017-02-27","o":26.65,"h":27.5,"l":26.01,"c":27.15,"v":93000},{"d":"2017-02-28","o":27.05,"h":27.15,"l":24.65,"c":25.75,"v":217800},{"d":"2017-03-01","o":26,"h":26,"l":23.7,"c":23.8,"v":32800},{"d":"2017-03-02","o":23.85,"h":24.9,"l":22.5,"c":22.65,"v":21800},{"d":"2017-03-03","o":22.7,"h":22.7,"l":21.55,"c":21.8,"v":42300},{"d":"2017-03-06","o":21.6,"h":22.3,"l":20.55,"c":21.05,"v":35400},{"d":"2017-03-07","o":21.1,"h":21.4,"l":21,"c":21,"v":22100},{"d":"2017-03-08","o":21.15,"h":21.23,"l":20.55,"c":20.95,"v":23300},{"d":"2017-03-09","o":21.15,"h":21.8,"l":21.1,"c":21.45,"v":14100},{"d":"2017-03-10","o":21.55,"h":22.4,"l":21.1,"c":21.15,"v":30200},{"d":"2017-03-13","o":21.15,"h":22.3,"l":21.15,"c":22.1,"v":13500},{"d":"2017-03-14","o":21.95,"h":22,"l":21,"c":21,"v":17700},{"d":"2017-03-15","o":21.65,"h":21.8,"l":21,"c":21.6,"v":17300},{"d":"2017-03-16","o":21.8,"h":22.9,"l":21.7,"c":22.4,"v":19800},{"d":"2017-03-17","o":22.4,"h":23.85,"l":22.4,"c":23.75,"v":43800},{"d":"2017-03-20","o":23.55,"h":24.05,"l":22.2,"c":22.5,"v":30700},{"d":"2017-03-21","o":22.75,"h":22.75,"l":21.5,"c":21.7,"v":14500},{"d":"2017-03-22","o":21.5,"h":21.65,"l":20,"c":20.85,"v":46300},{"d":"2017-03-23","o":20.8,"h":21.4,"l":20.8,"c":20.95,"v":28100},{"d":"2017-03-24","o":21.2,"h":21.25,"l":20.75,"c":21.05,"v":16000},{"d":"2017-03-27","o":20.65,"h":21.45,"l":20.65,"c":21.25,"v":30300},{"d":"2017-03-28","o":21.15,"h":21.6,"l":21.15,"c":21.35,"v":19000},{"d":"2017-03-29","o":21.05,"h":22.15,"l":20.75,"c":21.75,"v":47200},{"d":"2017-03-30","o":21.92,"h":23.1,"l":21.6,"c":22.6,"v":36900},{"d":"2017-03-31","o":22.5,"h":22.5,"l":21.75,"c":21.85,"v":26800},{"d":"2017-04-03","o":21.8,"h":22.6,"l":21.15,"c":21.5,"v":39200},{"d":"2017-04-04","o":21.5,"h":21.55,"l":21.2,"c":21.4,"v":18300},{"d":"2017-04-05","o":21.4,"h":21.65,"l":20.35,"c":20.45,"v":31300},{"d":"2017-04-06","o":20.45,"h":20.83,"l":20.23,"c":20.55,"v":19300},{"d":"2017-04-07","o":20.85,"h":21.75,"l":20.4,"c":21.25,"v":33200},{"d":"2017-04-10","o":21.5,"h":22.72,"l":21.5,"c":22.05,"v":29100},{"d":"2017-04-11","o":21.95,"h":22.25,"l":21.7,"c":22.1,"v":19000},{"d":"2017-04-12","o":22.05,"h":22.65,"l":22.02,"c":22.2,"v":7800},{"d":"2017-04-13","o":22,"h":22.8,"l":21.85,"c":21.9,"v":8200},{"d":"2017-04-17","o":22.15,"h":22.65,"l":21.95,"c":22.6,"v":19200},{"d":"2017-04-18","o":22.67,"h":22.9,"l":22.15,"c":22.8,"v":9200},{"d":"2017-04-19","o":22.9,"h":24,"l":22.9,"c":23.65,"v":26400},{"d":"2017-04-20","o":23.7,"h":24.05,"l":23.5,"c":23.65,"v":15700},{"d":"2017-04-21","o":23.7,"h":23.85,"l":23.2,"c":23.6,"v":13600},{"d":"2017-04-24","o":24.05,"h":24.7,"l":23.75,"c":24.2,"v":20900},{"d":"2017-04-25","o":24.45,"h":24.7,"l":23.64,"c":24.25,"v":15600},{"d":"2017-04-26","o":24.35,"h":25.7,"l":24.1,"c":25.3,"v":37700},{"d":"2017-04-27","o":25.45,"h":25.75,"l":25.08,"c":25.6,"v":14600},{"d":"2017-04-28","o":25.2,"h":25.85,"l":25.2,"c":25.65,"v":16100},{"d":"2017-05-01","o":25.35,"h":25.87,"l":23.65,"c":24.1,"v":19800},{"d":"2017-05-02","o":24.2,"h":24.5,"l":23.55,"c":24.35,"v":17600},{"d":"2017-05-03","o":24.1,"h":25.2,"l":24.05,"c":24.7,"v":20700},{"d":"2017-05-04","o":24.7,"h":24.7,"l":21.95,"c":23.2,"v":31400},{"d":"2017-05-05","o":23.25,"h":23.45,"l":23.05,"c":23.2,"v":12400},{"d":"2017-05-08","o":23.2,"h":23.35,"l":23,"c":23.05,"v":11200},{"d":"2017-05-09","o":22.95,"h":23.1,"l":21.7,"c":22.7,"v":26100},{"d":"2017-05-10","o":22.6,"h":22.85,"l":22,"c":22.35,"v":15800},{"d":"2017-05-11","o":22.3,"h":22.33,"l":21.55,"c":21.95,"v":11100},{"d":"2017-05-12","o":21.8,"h":23.1,"l":21.7,"c":23,"v":12700},{"d":"2017-05-15","o":22.95,"h":23.5,"l":22.5,"c":22.7,"v":17100},{"d":"2017-05-16","o":22.53,"h":23,"l":22.4,"c":22.6,"v":8800},{"d":"2017-05-17","o":22.25,"h":22.58,"l":21.7,"c":21.85,"v":21600},{"d":"2017-05-18","o":21.65,"h":22.15,"l":21.4,"c":21.85,"v":23500},{"d":"2017-05-19","o":21.65,"h":22.77,"l":21.4,"c":21.65,"v":29000},{"d":"2017-05-22","o":23.41,"h":23.41,"l":22.1,"c":22.75,"v":12000},{"d":"2017-05-23","o":22.6,"h":24.92,"l":22.35,"c":23.85,"v":37500},{"d":"2017-05-24","o":23.7,"h":24.85,"l":22.55,"c":22.75,"v":15400},{"d":"2017-05-25","o":22.95,"h":23.05,"l":22.75,"c":22.8,"v":4100},{"d":"2017-05-26","o":22.9,"h":23.05,"l":22,"c":22.65,"v":14500},{"d":"2017-05-30","o":22.6,"h":23.85,"l":22.6,"c":23.55,"v":13700},{"d":"2017-05-31","o":23.8,"h":24,"l":22.9,"c":23.9,"v":20100},{"d":"2017-06-01","o":23.9,"h":24,"l":22.25,"c":23.75,"v":24100},{"d":"2017-06-02","o":24.05,"h":25.45,"l":23.9,"c":24.75,"v":33600},{"d":"2017-06-05","o":24.85,"h":25.35,"l":23.55,"c":24.45,"v":16200},{"d":"2017-06-06","o":24.05,"h":24.75,"l":24.05,"c":24.35,"v":17400},{"d":"2017-06-07","o":24.5,"h":24.75,"l":22.6,"c":24.5,"v":42500},{"d":"2017-06-08","o":24.55,"h":24.85,"l":24.4,"c":24.65,"v":40800},{"d":"2017-06-09","o":23.17,"h":25.05,"l":23.17,"c":24.95,"v":29200},{"d":"2017-06-12","o":25.1,"h":25.1,"l":23.8,"c":24.7,"v":28900},{"d":"2017-06-13","o":24.7,"h":24.8,"l":23.05,"c":23.3,"v":20900},{"d":"2017-06-14","o":23.46,"h":23.46,"l":22.8,"c":23.15,"v":23700},{"d":"2017-06-15","o":22.5,"h":23.3,"l":22.3,"c":22.4,"v":21800},{"d":"2017-06-16","o":22,"h":23.45,"l":22,"c":23.3,"v":32000},{"d":"2017-06-19","o":23.6,"h":24.1,"l":22.95,"c":23.9,"v":19200},{"d":"2017-06-20","o":23.75,"h":24.05,"l":23.75,"c":24.05,"v":13300},{"d":"2017-06-21","o":23.25,"h":23.7,"l":23.2,"c":23.35,"v":18300},{"d":"2017-06-22","o":23.4,"h":23.4,"l":22.85,"c":22.95,"v":8700},{"d":"2017-06-23","o":23,"h":23.95,"l":22.9,"c":23.55,"v":84300},{"d":"2017-06-26","o":24.4,"h":24.4,"l":23.05,"c":23.8,"v":13600},{"d":"2017-06-27","o":23.95,"h":24.8,"l":23.3,"c":23.3,"v":29300},{"d":"2017-06-28","o":24.1,"h":24.1,"l":23.35,"c":23.95,"v":15700},{"d":"2017-06-29","o":24,"h":24,"l":23.15,"c":23.45,"v":11600},{"d":"2017-06-30","o":23.95,"h":24.1,"l":23.15,"c":23.3,"v":9700},{"d":"2017-07-03","o":24.95,"h":24.95,"l":24.1,"c":24.35,"v":8700},{"d":"2017-07-05","o":24.15,"h":24.15,"l":23.25,"c":23.35,"v":6700},{"d":"2017-07-06","o":23.35,"h":23.35,"l":22.65,"c":22.95,"v":18800},{"d":"2017-07-07","o":22.75,"h":23.95,"l":22.75,"c":23.4,"v":11400},{"d":"2017-07-10","o":23.3,"h":23.85,"l":22.8,"c":23.05,"v":19200},{"d":"2017-07-11","o":22.6,"h":23.2,"l":22.6,"c":22.9,"v":24900},{"d":"2017-07-12","o":23.15,"h":23.9,"l":23.15,"c":23.85,"v":10700},{"d":"2017-07-13","o":23.75,"h":24.5,"l":23.75,"c":24.4,"v":13200},{"d":"2017-07-14","o":24.2,"h":24.7,"l":23.8,"c":24.4,"v":22100},{"d":"2017-07-17","o":24.3,"h":24.8,"l":23.62,"c":24.75,"v":19200},{"d":"2017-07-18","o":24.35,"h":25,"l":24.3,"c":24.35,"v":20200},{"d":"2017-07-19","o":24.75,"h":25.05,"l":24.17,"c":24.5,"v":10800},{"d":"2017-07-20","o":24.45,"h":24.94,"l":24.2,"c":24.5,"v":5600},{"d":"2017-07-21","o":24.75,"h":24.9,"l":23.85,"c":24.15,"v":35800},{"d":"2017-07-24","o":24.25,"h":25,"l":24.25,"c":24.75,"v":19600},{"d":"2017-07-25","o":25.1,"h":25.35,"l":24.75,"c":24.95,"v":22700},{"d":"2017-07-26","o":24.95,"h":25.3,"l":24.05,"c":24.2,"v":9500},{"d":"2017-07-27","o":24.35,"h":24.4,"l":23.6,"c":23.75,"v":11100},{"d":"2017-07-28","o":23.8,"h":24.83,"l":23.8,"c":24.65,"v":7900},{"d":"2017-07-31","o":24.5,"h":24.95,"l":24.5,"c":24.7,"v":7800},{"d":"2017-08-01","o":24.85,"h":24.85,"l":24,"c":24.1,"v":10400},{"d":"2017-08-02","o":23.7,"h":24.15,"l":23.5,"c":24.05,"v":12900},{"d":"2017-08-03","o":24.45,"h":25.4,"l":24.45,"c":24.9,"v":22100},{"d":"2017-08-04","o":25.05,"h":26.15,"l":24.75,"c":26,"v":40800},{"d":"2017-08-07","o":26.6,"h":28.9,"l":26.6,"c":27.75,"v":82900},{"d":"2017-08-08","o":28,"h":29.15,"l":27.18,"c":28.8,"v":47500},{"d":"2017-08-09","o":28.05,"h":29.5,"l":28.05,"c":29.4,"v":20400},{"d":"2017-08-10","o":29.3,"h":30.35,"l":29.05,"c":29.2,"v":34600},{"d":"2017-08-11","o":29.4,"h":29.5,"l":27.9,"c":27.9,"v":23200},{"d":"2017-08-14","o":27.95,"h":29.15,"l":27.95,"c":28.35,"v":20900},{"d":"2017-08-15","o":28.2,"h":29.35,"l":28.15,"c":29,"v":25200},{"d":"2017-08-16","o":29.1,"h":29.7,"l":28.65,"c":28.8,"v":13500},{"d":"2017-08-17","o":28.6,"h":29.65,"l":27.9,"c":28.1,"v":14600},{"d":"2017-08-18","o":27.95,"h":28.9,"l":27.65,"c":28.3,"v":23600},{"d":"2017-08-21","o":28.15,"h":28.15,"l":26.82,"c":27.15,"v":11600},{"d":"2017-08-22","o":27.45,"h":27.45,"l":27,"c":27.35,"v":8700},{"d":"2017-08-23","o":27.05,"h":28.05,"l":27.05,"c":27.4,"v":18700},{"d":"2017-08-24","o":27.38,"h":28.15,"l":27.3,"c":27.55,"v":15500},{"d":"2017-08-25","o":27.75,"h":28.8,"l":27.75,"c":28.7,"v":9000},{"d":"2017-08-28","o":28.4,"h":28.7,"l":27.75,"c":28.7,"v":5900},{"d":"2017-08-29","o":27.4,"h":28.55,"l":27.3,"c":28.5,"v":7600},{"d":"2017-08-30","o":27.8,"h":29.2,"l":27.8,"c":28.4,"v":9300},{"d":"2017-08-31","o":28.7,"h":29.5,"l":28.7,"c":29.25,"v":34800},{"d":"2017-09-01","o":29.05,"h":30.25,"l":28.6,"c":30.25,"v":12300},{"d":"2017-09-05","o":30.25,"h":31.25,"l":29.98,"c":31.05,"v":37200},{"d":"2017-09-06","o":31.4,"h":32.15,"l":30.9,"c":31.35,"v":17300},{"d":"2017-09-07","o":31.35,"h":31.7,"l":28.15,"c":28.75,"v":28200},{"d":"2017-09-08","o":28.5,"h":29,"l":28.35,"c":28.55,"v":9700},{"d":"2017-09-11","o":28.05,"h":29.67,"l":27.92,"c":28.65,"v":30600},{"d":"2017-09-12","o":28.45,"h":29.7,"l":28.45,"c":29.45,"v":32400},{"d":"2017-09-13","o":28.8,"h":29.75,"l":28.7,"c":29.1,"v":35000},{"d":"2017-09-14","o":29.58,"h":29.85,"l":28.62,"c":28.95,"v":20800},{"d":"2017-09-15","o":29.05,"h":29.35,"l":28.35,"c":29.15,"v":99600},{"d":"2017-09-18","o":28.8,"h":31.5,"l":28.8,"c":29.8,"v":54000},{"d":"2017-09-19","o":30.65,"h":31.65,"l":30.33,"c":30.95,"v":45500},{"d":"2017-09-20","o":31.2,"h":31.25,"l":30.8,"c":31.1,"v":26300},{"d":"2017-09-21","o":30.95,"h":31.1,"l":30.65,"c":31.05,"v":15600},{"d":"2017-09-22","o":31.1,"h":31.3,"l":31,"c":31.25,"v":28700},{"d":"2017-09-25","o":31.3,"h":31.5,"l":31.02,"c":31.2,"v":28700},{"d":"2017-09-26","o":31.35,"h":31.35,"l":30.8,"c":30.9,"v":23100},{"d":"2017-09-27","o":31.1,"h":32.4,"l":30.7,"c":31.65,"v":59500},{"d":"2017-09-28","o":31.3,"h":31.75,"l":30.95,"c":31.45,"v":19800},{"d":"2017-09-29","o":31.25,"h":31.25,"l":29.45,"c":29.8,"v":35000},{"d":"2017-10-02","o":29.9,"h":30.5,"l":29.25,"c":29.65,"v":27100},{"d":"2017-10-03","o":29.75,"h":32.05,"l":29.75,"c":31.9,"v":33300},{"d":"2017-10-04","o":31.7,"h":31.95,"l":31.65,"c":31.75,"v":37700},{"d":"2017-10-05","o":32,"h":33.5,"l":31.8,"c":32.95,"v":54300},{"d":"2017-10-06","o":33,"h":33.5,"l":32.75,"c":33.45,"v":12500},{"d":"2017-10-09","o":33.05,"h":33.7,"l":32.1,"c":32.5,"v":22200},{"d":"2017-10-10","o":32.65,"h":33.75,"l":32.65,"c":33.15,"v":24200},{"d":"2017-10-11","o":33.25,"h":33.25,"l":32.42,"c":33.15,"v":17900},{"d":"2017-10-12","o":33.35,"h":33.35,"l":32.25,"c":32.45,"v":29100},{"d":"2017-10-13","o":32.55,"h":32.9,"l":30.25,"c":32.35,"v":7200},{"d":"2017-10-16","o":32.3,"h":32.5,"l":31.85,"c":32.1,"v":19200},{"d":"2017-10-17","o":31.6,"h":31.6,"l":30.2,"c":30.85,"v":31600},{"d":"2017-10-18","o":31.3,"h":32.25,"l":31.15,"c":31.7,"v":12700},{"d":"2017-10-19","o":31.85,"h":31.9,"l":30.7,"c":31.45,"v":9400},{"d":"2017-10-20","o":31.9,"h":31.9,"l":31,"c":31.2,"v":13600},{"d":"2017-10-23","o":31.85,"h":31.85,"l":30.6,"c":30.65,"v":16500},{"d":"2017-10-24","o":32,"h":32,"l":30.35,"c":31,"v":12800},{"d":"2017-10-25","o":32.5,"h":32.5,"l":30.35,"c":30.85,"v":10500},{"d":"2017-10-26","o":31.35,"h":31.65,"l":30.55,"c":30.8,"v":9700},{"d":"2017-10-27","o":30.55,"h":32,"l":30.5,"c":31.85,"v":18200},{"d":"2017-10-30","o":32,"h":32,"l":30.4,"c":31.05,"v":17100},{"d":"2017-10-31","o":31.15,"h":31.15,"l":28.25,"c":28.55,"v":32700},{"d":"2017-11-01","o":28.75,"h":28.9,"l":28.2,"c":28.85,"v":50100},{"d":"2017-11-02","o":29,"h":29.45,"l":28.15,"c":29.3,"v":26800},{"d":"2017-11-03","o":29.15,"h":29.75,"l":29.05,"c":29.3,"v":29600},{"d":"2017-11-06","o":29.25,"h":30.25,"l":29.25,"c":30.15,"v":23100},{"d":"2017-11-07","o":30.2,"h":30.3,"l":29.6,"c":30.1,"v":20200},{"d":"2017-11-08","o":30.5,"h":30.55,"l":29.62,"c":29.95,"v":15400},{"d":"2017-11-09","o":29.7,"h":30.1,"l":29.3,"c":30.05,"v":22300},{"d":"2017-11-10","o":30,"h":30.1,"l":29.25,"c":29.45,"v":9700},{"d":"2017-11-13","o":29.05,"h":29.6,"l":28.85,"c":29.05,"v":16400},{"d":"2017-11-14","o":28.8,"h":31.4,"l":28.45,"c":31.15,"v":41000},{"d":"2017-11-15","o":31.8,"h":32.4,"l":31.4,"c":32.35,"v":24300},{"d":"2017-11-16","o":32.5,"h":34.7,"l":32.5,"c":34.45,"v":41800},{"d":"2017-11-17","o":34.05,"h":35.5,"l":33.2,"c":34.65,"v":31200},{"d":"2017-11-20","o":34,"h":35.15,"l":33.64,"c":34.2,"v":27900},{"d":"2017-11-21","o":34.2,"h":35,"l":33.55,"c":33.9,"v":24700},{"d":"2017-11-22","o":33.75,"h":34.75,"l":33.6,"c":34.5,"v":30800},{"d":"2017-11-24","o":34.6,"h":35.8,"l":34.55,"c":35.8,"v":7300},{"d":"2017-11-27","o":35.8,"h":36,"l":33.95,"c":34.1,"v":26400},{"d":"2017-11-28","o":34.15,"h":34.15,"l":32.6,"c":33.3,"v":31200},{"d":"2017-11-29","o":32.8,"h":33.75,"l":31.85,"c":32.1,"v":35200},{"d":"2017-11-30","o":31.9,"h":33.4,"l":31.35,"c":32.65,"v":178300},{"d":"2017-12-01","o":32.65,"h":34.4,"l":32.5,"c":33.7,"v":20000},{"d":"2017-12-04","o":32.8,"h":33.6,"l":32.35,"c":32.35,"v":17800},{"d":"2017-12-05","o":31.8,"h":33.85,"l":31.8,"c":32.85,"v":51300},{"d":"2017-12-06","o":32.75,"h":32.9,"l":31.55,"c":31.55,"v":105500},{"d":"2017-12-07","o":32.3,"h":32.35,"l":31.05,"c":31.8,"v":141800},{"d":"2017-12-08","o":32.05,"h":33.55,"l":31.5,"c":32.9,"v":20500},{"d":"2017-12-11","o":33.25,"h":33.65,"l":33.05,"c":33.35,"v":24600},{"d":"2017-12-12","o":33.65,"h":34.6,"l":33.4,"c":34.4,"v":14300},{"d":"2017-12-13","o":33.9,"h":35.6,"l":33.9,"c":35.25,"v":21400},{"d":"2017-12-14","o":34.75,"h":34.75,"l":31.95,"c":34.4,"v":34100},{"d":"2017-12-15","o":34.1,"h":35.4,"l":33.85,"c":34.75,"v":59600},{"d":"2017-12-18","o":35.33,"h":35.33,"l":33.8,"c":34.15,"v":24100},{"d":"2017-12-19","o":34,"h":34,"l":32.95,"c":33,"v":11800},{"d":"2017-12-20","o":33.15,"h":33.8,"l":32.3,"c":32.55,"v":7900},{"d":"2017-12-21","o":32.85,"h":33.7,"l":32.6,"c":33.1,"v":14700},{"d":"2017-12-22","o":32.65,"h":32.9,"l":32.25,"c":32.25,"v":6900},{"d":"2017-12-26","o":33.15,"h":33.2,"l":32.25,"c":33,"v":9900},{"d":"2017-12-27","o":33.1,"h":33.35,"l":32.78,"c":32.9,"v":10500},{"d":"2017-12-28","o":32.95,"h":32.95,"l":32.25,"c":32.4,"v":11100},{"d":"2017-12-29","o":32.5,"h":32.8,"l":32,"c":32.1,"v":13900},{"d":"2018-01-02","o":33.12,"h":33.65,"l":31.75,"c":32.75,"v":18300},{"d":"2018-01-03","o":32.9,"h":32.9,"l":31.6,"c":31.9,"v":14800},{"d":"2018-01-04","o":32.3,"h":32.9,"l":32.25,"c":32.9,"v":9900},{"d":"2018-01-05","o":32.75,"h":33.05,"l":32.12,"c":32.4,"v":10500},{"d":"2018-01-08","o":32.5,"h":33.85,"l":32.5,"c":33.55,"v":8100},{"d":"2018-01-09","o":33.7,"h":33.7,"l":32.83,"c":33.15,"v":14300},{"d":"2018-01-10","o":33.05,"h":33.15,"l":31.85,"c":32.1,"v":19600},{"d":"2018-01-11","o":32.78,"h":33.55,"l":32.78,"c":33.5,"v":4400},{"d":"2018-01-12","o":32.95,"h":33.95,"l":32.95,"c":33.85,"v":6600},{"d":"2018-01-16","o":34,"h":34.5,"l":32.8,"c":33.2,"v":12900},{"d":"2018-01-17","o":33.45,"h":33.7,"l":32.45,"c":32.8,"v":10500},{"d":"2018-01-18","o":33,"h":34.9,"l":33,"c":34.55,"v":19600},{"d":"2018-01-19","o":34.1,"h":36.4,"l":32.05,"c":35.65,"v":23600},{"d":"2018-01-22","o":35.65,"h":36.15,"l":34.85,"c":34.95,"v":21000},{"d":"2018-01-23","o":34.75,"h":34.95,"l":34.14,"c":34.3,"v":4900},{"d":"2018-01-24","o":35.33,"h":35.33,"l":34.8,"c":35,"v":8000},{"d":"2018-01-25","o":35,"h":35.65,"l":34.34,"c":35.65,"v":8600},{"d":"2018-01-26","o":35.8,"h":36.3,"l":35.12,"c":35.85,"v":10500},{"d":"2018-01-29","o":35.35,"h":35.9,"l":33.85,"c":33.95,"v":18600},{"d":"2018-01-30","o":33.9,"h":34.35,"l":33.35,"c":33.9,"v":10500},{"d":"2018-01-31","o":33.7,"h":34.7,"l":33.25,"c":34.4,"v":13500},{"d":"2018-02-01","o":34.55,"h":35.85,"l":34.4,"c":35.65,"v":8400},{"d":"2018-02-02","o":35.25,"h":36.1,"l":33.35,"c":33.4,"v":20100},{"d":"2018-02-05","o":33.2,"h":33.8,"l":31.9,"c":32.45,"v":14900},{"d":"2018-02-06","o":33.4,"h":33.9,"l":32.05,"c":32.5,"v":24500},{"d":"2018-02-07","o":32.55,"h":33.45,"l":32.55,"c":33,"v":9000},{"d":"2018-02-08","o":33,"h":33.05,"l":31.45,"c":31.45,"v":17500},{"d":"2018-02-09","o":31.85,"h":31.85,"l":29.1,"c":30.35,"v":17900},{"d":"2018-02-12","o":30.4,"h":31.2,"l":29.97,"c":30.95,"v":17600},{"d":"2018-02-13","o":30.6,"h":32.05,"l":30.6,"c":31.4,"v":8600},{"d":"2018-02-14","o":30.95,"h":31.95,"l":30.95,"c":31.5,"v":10600},{"d":"2018-02-15","o":32.1,"h":32.9,"l":31.65,"c":32.6,"v":14100},{"d":"2018-02-16","o":32.25,"h":33.7,"l":32,"c":32.7,"v":5600},{"d":"2018-02-20","o":32.35,"h":32.75,"l":31.75,"c":32,"v":10700},{"d":"2018-02-21","o":32,"h":33.05,"l":31.58,"c":32.4,"v":6300},{"d":"2018-02-22","o":31.95,"h":32.7,"l":31.1,"c":32.15,"v":15200},{"d":"2018-02-23","o":32.85,"h":33.3,"l":32.6,"c":32.75,"v":3300},{"d":"2018-02-26","o":32.75,"h":33.42,"l":32.15,"c":32.9,"v":7700},{"d":"2018-02-27","o":32.8,"h":32.9,"l":31.95,"c":32.3,"v":6200},{"d":"2018-02-28","o":32.6,"h":33.4,"l":31.5,"c":32.2,"v":10500},{"d":"2018-03-01","o":31.85,"h":32.75,"l":31.5,"c":32.1,"v":11500},{"d":"2018-03-02","o":31.95,"h":32.95,"l":31.95,"c":32.75,"v":8900},{"d":"2018-03-05","o":32.55,"h":34.5,"l":32.4,"c":33.25,"v":21800},{"d":"2018-03-06","o":33.55,"h":33.65,"l":31.65,"c":32.8,"v":18600},{"d":"2018-03-07","o":32.15,"h":33.75,"l":32.15,"c":33.25,"v":16400},{"d":"2018-03-08","o":32.85,"h":36,"l":32.85,"c":35.85,"v":57500},{"d":"2018-03-09","o":36,"h":39.75,"l":35.2,"c":38.75,"v":26600},{"d":"2018-03-12","o":38.75,"h":39,"l":36.15,"c":38.6,"v":20200},{"d":"2018-03-13","o":37.85,"h":38.3,"l":36.85,"c":37.55,"v":17900},{"d":"2018-03-14","o":37.8,"h":37.8,"l":35.7,"c":36.2,"v":15600},{"d":"2018-03-15","o":36.2,"h":36.95,"l":36,"c":36.8,"v":15200},{"d":"2018-03-16","o":36.75,"h":38.9,"l":36.2,"c":38.55,"v":45800},{"d":"2018-03-19","o":38.4,"h":38.4,"l":36.2,"c":36.4,"v":18000},{"d":"2018-03-20","o":36.6,"h":36.6,"l":33.05,"c":33.35,"v":24200},{"d":"2018-03-21","o":33.4,"h":34.9,"l":31.95,"c":32.2,"v":18100},{"d":"2018-03-22","o":31.8,"h":35.35,"l":31.8,"c":34,"v":26900},{"d":"2018-03-23","o":34.1,"h":34.25,"l":31.5,"c":31.6,"v":32000},{"d":"2018-03-26","o":32.2,"h":33.1,"l":31.35,"c":31.9,"v":26400},{"d":"2018-03-27","o":32.7,"h":32.9,"l":30.3,"c":30.7,"v":21600},{"d":"2018-03-28","o":30.7,"h":31.2,"l":29.55,"c":30,"v":23800},{"d":"2018-03-29","o":30.15,"h":30.75,"l":29.55,"c":29.85,"v":29500},{"d":"2018-04-02","o":29.75,"h":30.7,"l":29.75,"c":30.2,"v":20000},{"d":"2018-04-03","o":30.75,"h":31.45,"l":29.55,"c":30.15,"v":28400},{"d":"2018-04-04","o":29.7,"h":30.3,"l":28,"c":30,"v":17100},{"d":"2018-04-05","o":30,"h":32.3,"l":30,"c":31.5,"v":13800},{"d":"2018-04-06","o":31.35,"h":31.35,"l":29.8,"c":30.05,"v":11000},{"d":"2018-04-09","o":30.35,"h":31.25,"l":29.75,"c":30.05,"v":11700},{"d":"2018-04-10","o":30.3,"h":31.25,"l":29.65,"c":30.05,"v":14500},{"d":"2018-04-11","o":29.75,"h":30.45,"l":29.6,"c":30,"v":9300},{"d":"2018-04-12","o":31.45,"h":31.52,"l":29.75,"c":29.95,"v":17600},{"d":"2018-04-13","o":30.3,"h":30.3,"l":29,"c":30.1,"v":28400},{"d":"2018-04-16","o":30.45,"h":31.15,"l":29.65,"c":30.3,"v":81600},{"d":"2018-04-17","o":30.3,"h":31.45,"l":29.9,"c":31.4,"v":26200},{"d":"2018-04-18","o":31.45,"h":33.1,"l":31.15,"c":31.7,"v":104700},{"d":"2018-04-19","o":31.5,"h":32.5,"l":30.85,"c":31.2,"v":36600},{"d":"2018-04-20","o":30.95,"h":32.05,"l":30.95,"c":31.5,"v":51900},{"d":"2018-04-23","o":31.55,"h":31.7,"l":30.3,"c":31.05,"v":35400},{"d":"2018-04-24","o":31.15,"h":32.95,"l":29.4,"c":29.75,"v":43300},{"d":"2018-04-25","o":30,"h":30.95,"l":29.45,"c":30.65,"v":20100},{"d":"2018-04-26","o":31.25,"h":31.25,"l":29.25,"c":29.6,"v":15500},{"d":"2018-04-27","o":29.65,"h":30,"l":29,"c":29.35,"v":11100},{"d":"2018-04-30","o":29.4,"h":31.27,"l":29.05,"c":29.1,"v":20800},{"d":"2018-05-01","o":29.05,"h":29.05,"l":28.14,"c":28.65,"v":17100},{"d":"2018-05-02","o":28.3,"h":28.75,"l":28.15,"c":28.55,"v":23000},{"d":"2018-05-03","o":28.4,"h":28.95,"l":27.5,"c":27.9,"v":19400},{"d":"2018-05-04","o":27.75,"h":29.15,"l":27.5,"c":27.75,"v":12800},{"d":"2018-05-07","o":27.8,"h":28.65,"l":27.6,"c":27.85,"v":10700},{"d":"2018-05-08","o":27.7,"h":28.1,"l":27.4,"c":28.05,"v":22400},{"d":"2018-05-09","o":28.1,"h":28.25,"l":27.6,"c":28.05,"v":16800},{"d":"2018-05-10","o":28.05,"h":28.85,"l":28,"c":28.65,"v":21100},{"d":"2018-05-11","o":28.65,"h":29.4,"l":28.6,"c":28.75,"v":11900},{"d":"2018-05-14","o":28.75,"h":29.05,"l":28.05,"c":28.2,"v":14600},{"d":"2018-05-15","o":28.1,"h":28.5,"l":27,"c":27,"v":20300},{"d":"2018-05-16","o":27.15,"h":29.1,"l":26.9,"c":27.3,"v":44400},{"d":"2018-05-17","o":27.3,"h":28,"l":27,"c":27.75,"v":13400},{"d":"2018-05-18","o":27.9,"h":28.35,"l":27.2,"c":27.35,"v":31000},{"d":"2018-05-21","o":27.45,"h":28.15,"l":27.05,"c":27.95,"v":17500},{"d":"2018-05-22","o":27.9,"h":28.4,"l":27.3,"c":27.75,"v":26100},{"d":"2018-05-23","o":27.75,"h":27.8,"l":26.52,"c":26.9,"v":42000},{"d":"2018-05-24","o":26.9,"h":26.9,"l":25,"c":25.1,"v":80200},{"d":"2018-05-25","o":25.1,"h":25.65,"l":23.8,"c":23.9,"v":185000},{"d":"2018-05-29","o":23.7,"h":24.2,"l":23.1,"c":23.35,"v":113700},{"d":"2018-05-30","o":23.35,"h":27,"l":23.35,"c":26.7,"v":110800},{"d":"2018-05-31","o":26.65,"h":26.65,"l":25,"c":25.35,"v":107100},{"d":"2018-06-01","o":25.45,"h":27.2,"l":25.12,"c":26.6,"v":31300},{"d":"2018-06-04","o":26.7,"h":27,"l":25.6,"c":25.8,"v":26600},{"d":"2018-06-05","o":25.8,"h":25.95,"l":24.35,"c":24.7,"v":83100},{"d":"2018-06-06","o":24.15,"h":25.05,"l":22.5,"c":24.7,"v":151400},{"d":"2018-06-07","o":24.65,"h":25.45,"l":24.25,"c":25.2,"v":27000},{"d":"2018-06-08","o":25.25,"h":25.25,"l":24.5,"c":24.8,"v":28800},{"d":"2018-06-11","o":24.85,"h":26.35,"l":24.75,"c":26.2,"v":28400},{"d":"2018-06-12","o":26.15,"h":26.15,"l":24.35,"c":24.9,"v":48300},{"d":"2018-06-13","o":24.85,"h":25.3,"l":23.55,"c":25.1,"v":55500},{"d":"2018-06-14","o":25.15,"h":27.7,"l":25.1,"c":27.65,"v":90300},{"d":"2018-06-15","o":27.6,"h":29.49,"l":27.5,"c":28.95,"v":79400},{"d":"2018-06-18","o":28.6,"h":28.6,"l":27.5,"c":27.65,"v":42900},{"d":"2018-06-19","o":27.35,"h":29.05,"l":27,"c":27.75,"v":59600},{"d":"2018-06-20","o":27.75,"h":27.75,"l":26.35,"c":26.7,"v":79000},{"d":"2018-06-21","o":26.7,"h":26.7,"l":25.7,"c":26.25,"v":29400},{"d":"2018-06-22","o":26.3,"h":26.9,"l":25.95,"c":26.1,"v":59300},{"d":"2018-06-25","o":26.05,"h":26.4,"l":25.35,"c":26.15,"v":30900},{"d":"2018-06-26","o":26.1,"h":26.65,"l":25.5,"c":26.55,"v":27100},{"d":"2018-06-27","o":26.5,"h":26.5,"l":24.23,"c":24.4,"v":63700},{"d":"2018-06-28","o":24.25,"h":25.3,"l":24.25,"c":25.15,"v":14000},{"d":"2018-06-29","o":25.2,"h":25.6,"l":24.8,"c":24.95,"v":26800},{"d":"2018-07-02","o":24.75,"h":25,"l":24.25,"c":24.45,"v":31300},{"d":"2018-07-03","o":24.6,"h":25.05,"l":24.35,"c":25.05,"v":16900},{"d":"2018-07-05","o":24.8,"h":25.4,"l":24.25,"c":25.25,"v":34500},{"d":"2018-07-06","o":25.3,"h":25.7,"l":25.1,"c":25.4,"v":20500},{"d":"2018-07-09","o":25.55,"h":26.3,"l":25.5,"c":26.25,"v":21000},{"d":"2018-07-10","o":26.35,"h":26.35,"l":25.7,"c":25.9,"v":18200},{"d":"2018-07-11","o":25.75,"h":26.3,"l":25.33,"c":26.05,"v":34800},{"d":"2018-07-12","o":26.25,"h":26.95,"l":26.05,"c":26.85,"v":24600},{"d":"2018-07-13","o":26.85,"h":26.85,"l":26.2,"c":26.35,"v":12900},{"d":"2018-07-16","o":26.35,"h":26.45,"l":25.9,"c":26.4,"v":11400},{"d":"2018-07-17","o":26.35,"h":26.4,"l":25.7,"c":25.9,"v":11400},{"d":"2018-07-18","o":25.9,"h":25.9,"l":24.55,"c":25.75,"v":65900},{"d":"2018-07-19","o":25.4,"h":25.95,"l":24.85,"c":25.8,"v":30300},{"d":"2018-07-20","o":25.6,"h":27.15,"l":25.6,"c":26.55,"v":27500},{"d":"2018-07-23","o":26.55,"h":26.6,"l":25.15,"c":25.8,"v":79400},{"d":"2018-07-24","o":25.85,"h":27.25,"l":25.75,"c":26.9,"v":43300},{"d":"2018-07-25","o":26.9,"h":26.9,"l":24.55,"c":25.45,"v":75300},{"d":"2018-07-26","o":25.5,"h":28.05,"l":25.5,"c":27.9,"v":38100},{"d":"2018-07-27","o":27.95,"h":29.15,"l":27.4,"c":29,"v":92400},{"d":"2018-07-30","o":29.05,"h":31.07,"l":29.05,"c":30.65,"v":59600},{"d":"2018-07-31","o":30.85,"h":31.8,"l":29.55,"c":29.9,"v":53500},{"d":"2018-08-01","o":29.9,"h":30.4,"l":28.4,"c":29.4,"v":81800},{"d":"2018-08-02","o":29.35,"h":30.28,"l":29.1,"c":29.5,"v":30300},{"d":"2018-08-03","o":29.35,"h":29.65,"l":29.2,"c":29.45,"v":61900},{"d":"2018-08-06","o":29.45,"h":29.9,"l":29.05,"c":29.8,"v":49300},{"d":"2018-08-07","o":29.45,"h":29.9,"l":29.4,"c":29.5,"v":27700},{"d":"2018-08-08","o":29.45,"h":29.45,"l":27.85,"c":28.95,"v":104000},{"d":"2018-08-09","o":28.9,"h":30.8,"l":28.88,"c":30.45,"v":33700},{"d":"2018-08-10","o":25.95,"h":32.7,"l":25.95,"c":32.3,"v":44900},{"d":"2018-08-13","o":32.3,"h":32.4,"l":30.6,"c":31.25,"v":52500},{"d":"2018-08-14","o":31.25,"h":32.1,"l":31.15,"c":31.85,"v":23900},{"d":"2018-08-15","o":31.65,"h":31.65,"l":30.6,"c":31.2,"v":95000},{"d":"2018-08-16","o":31.15,"h":32.25,"l":31.15,"c":31.65,"v":41100},{"d":"2018-08-17","o":31.6,"h":33.45,"l":31.55,"c":33.4,"v":31900},{"d":"2018-08-20","o":33.5,"h":33.5,"l":29.9,"c":30.2,"v":78500},{"d":"2018-08-21","o":30.45,"h":30.9,"l":30.1,"c":30.25,"v":32400},{"d":"2018-08-22","o":30.3,"h":30.3,"l":29.15,"c":30.15,"v":63100},{"d":"2018-08-23","o":30.05,"h":30.4,"l":29.8,"c":30,"v":19400},{"d":"2018-08-24","o":30.1,"h":30.2,"l":29.15,"c":30.1,"v":21500},{"d":"2018-08-27","o":30.1,"h":30.25,"l":29.5,"c":29.75,"v":21400},{"d":"2018-08-28","o":29.8,"h":29.8,"l":29.05,"c":29.2,"v":9400},{"d":"2018-08-29","o":29.25,"h":30.15,"l":29.17,"c":29.9,"v":21000},{"d":"2018-08-30","o":29.9,"h":29.9,"l":29.1,"c":29.35,"v":15500},{"d":"2018-08-31","o":29.3,"h":30.1,"l":29,"c":30.05,"v":29900},{"d":"2018-09-04","o":30.1,"h":30.77,"l":28.9,"c":30.05,"v":27500},{"d":"2018-09-05","o":30.1,"h":30.1,"l":29.15,"c":29.45,"v":16100},{"d":"2018-09-06","o":28.9,"h":29.9,"l":28.9,"c":29.3,"v":16500},{"d":"2018-09-07","o":29.25,"h":29.95,"l":28.8,"c":29.55,"v":17800},{"d":"2018-09-10","o":29.6,"h":29.6,"l":27.65,"c":28.5,"v":54600},{"d":"2018-09-11","o":28.75,"h":28.8,"l":27.8,"c":28.45,"v":18500},{"d":"2018-09-12","o":28.55,"h":30.65,"l":28.55,"c":30,"v":60800},{"d":"2018-09-13","o":30,"h":30.5,"l":28.95,"c":30.3,"v":27300},{"d":"2018-09-14","o":30.25,"h":31.73,"l":29.55,"c":30.8,"v":40600},{"d":"2018-09-17","o":31.25,"h":31.9,"l":30.35,"c":30.95,"v":33100},{"d":"2018-09-18","o":30.9,"h":31.45,"l":29.65,"c":29.9,"v":31200},{"d":"2018-09-19","o":29.8,"h":30.6,"l":29.6,"c":30.35,"v":13400},{"d":"2018-09-20","o":30.4,"h":32.19,"l":30.2,"c":31.55,"v":33000},{"d":"2018-09-21","o":31.55,"h":31.65,"l":30.25,"c":31.55,"v":47200},{"d":"2018-09-24","o":31.45,"h":31.85,"l":30.25,"c":31.45,"v":27300},{"d":"2018-09-25","o":30.55,"h":33.42,"l":30.08,"c":33.1,"v":52600},{"d":"2018-09-26","o":33.1,"h":34.7,"l":33.1,"c":33.9,"v":40900},{"d":"2018-09-27","o":33.85,"h":35.95,"l":32.62,"c":34.85,"v":37700},{"d":"2018-09-28","o":34.8,"h":35.48,"l":31.23,"c":33.9,"v":19400},{"d":"2018-10-01","o":34.02,"h":34.43,"l":32.51,"c":34.28,"v":21900},{"d":"2018-10-02","o":34.13,"h":35.84,"l":33.6,"c":35.29,"v":53900},{"d":"2018-10-03","o":35.36,"h":36.16,"l":35.06,"c":36.02,"v":32800},{"d":"2018-10-04","o":35.87,"h":37.46,"l":35.09,"c":36.71,"v":41200},{"d":"2018-10-05","o":36.78,"h":37.6,"l":35.4,"c":36.31,"v":23100},{"d":"2018-10-08","o":36.28,"h":36.35,"l":35.29,"c":36.12,"v":18900},{"d":"2018-10-09","o":36.01,"h":38.67,"l":36.01,"c":37.15,"v":58200},{"d":"2018-10-10","o":37.08,"h":37.8,"l":36.02,"c":36.69,"v":18900},{"d":"2018-10-11","o":36.86,"h":37.85,"l":35.45,"c":36.35,"v":34300},{"d":"2018-10-12","o":37,"h":37.49,"l":35.06,"c":36.31,"v":33700},{"d":"2018-10-15","o":38.7,"h":40.72,"l":37.21,"c":39.83,"v":146900},{"d":"2018-10-16","o":40.02,"h":43.92,"l":39.08,"c":43.04,"v":227800},{"d":"2018-10-17","o":43.01,"h":43.85,"l":41.99,"c":43.55,"v":76100},{"d":"2018-10-18","o":43.52,"h":43.54,"l":38.37,"c":40.17,"v":72700},{"d":"2018-10-19","o":40.31,"h":42.65,"l":40.31,"c":40.97,"v":31200},{"d":"2018-10-22","o":41.05,"h":42.97,"l":40.9,"c":42.13,"v":187200},{"d":"2018-10-23","o":41.37,"h":43.17,"l":41,"c":42.76,"v":57700},{"d":"2018-10-24","o":42.77,"h":42.85,"l":39.35,"c":39.79,"v":82000},{"d":"2018-10-25","o":40.13,"h":40.13,"l":36.7,"c":38.68,"v":40900},{"d":"2018-10-26","o":38.17,"h":39.04,"l":34.21,"c":37.73,"v":48300},{"d":"2018-10-29","o":38.04,"h":39.47,"l":37.85,"c":38.12,"v":35100},{"d":"2018-10-30","o":38.13,"h":39.41,"l":36.96,"c":38.54,"v":32200},{"d":"2018-10-31","o":39.05,"h":40.95,"l":38.05,"c":40.5,"v":47600},{"d":"2018-11-01","o":40.75,"h":41.45,"l":39.95,"c":41.39,"v":79700},{"d":"2018-11-02","o":41.89,"h":42.42,"l":41.14,"c":41.86,"v":39900},{"d":"2018-11-05","o":41.96,"h":43.79,"l":41.68,"c":43.3,"v":42800},{"d":"2018-11-06","o":43.18,"h":43.9,"l":41.74,"c":42.92,"v":34000},{"d":"2018-11-07","o":42.75,"h":43.52,"l":41.58,"c":43.48,"v":52100},{"d":"2018-11-08","o":41.14,"h":45,"l":41.14,"c":43.56,"v":79400},{"d":"2018-11-09","o":43.16,"h":43.44,"l":40.43,"c":42,"v":44500},{"d":"2018-11-12","o":41.9,"h":42.1,"l":39.53,"c":40.33,"v":62600},{"d":"2018-11-13","o":40.38,"h":41.35,"l":39.32,"c":40.1,"v":33600},{"d":"2018-11-14","o":40.4,"h":40.69,"l":38.37,"c":39.01,"v":48500},{"d":"2018-11-15","o":38.82,"h":40.19,"l":38.43,"c":39.78,"v":35200},{"d":"2018-11-16","o":39.78,"h":40.5,"l":39.47,"c":39.91,"v":52200},{"d":"2018-11-19","o":39.9,"h":40.27,"l":39.22,"c":39.93,"v":46900},{"d":"2018-11-20","o":39.3,"h":41.68,"l":39.3,"c":40.15,"v":62500},{"d":"2018-11-21","o":40.29,"h":42.49,"l":39.8,"c":40.92,"v":40200},{"d":"2018-11-23","o":40.8,"h":40.98,"l":38.84,"c":39.78,"v":22200},{"d":"2018-11-26","o":40.06,"h":41.13,"l":39.68,"c":41,"v":44200},{"d":"2018-11-27","o":40.62,"h":42.68,"l":40.62,"c":42.46,"v":111000},{"d":"2018-11-28","o":42.58,"h":46.35,"l":41.9,"c":45.77,"v":159800},{"d":"2018-11-29","o":46.41,"h":46.56,"l":44.39,"c":45.21,"v":111800},{"d":"2018-11-30","o":45.95,"h":47.87,"l":42,"c":43.44,"v":350800},{"d":"2018-12-03","o":43.51,"h":45.98,"l":39.68,"c":40,"v":88500},{"d":"2018-12-04","o":39.58,"h":41.15,"l":38.4,"c":39.39,"v":134700},{"d":"2018-12-06","o":38.3,"h":39.63,"l":36.53,"c":37.82,"v":107100},{"d":"2018-12-07","o":38.13,"h":40,"l":37.28,"c":38.5,"v":120000},{"d":"2018-12-10","o":38.5,"h":39.61,"l":35.54,"c":37.92,"v":116600},{"d":"2018-12-11","o":38.32,"h":39.34,"l":37.67,"c":38.19,"v":25700},{"d":"2018-12-12","o":38.74,"h":39.84,"l":38.17,"c":39.21,"v":35600},{"d":"2018-12-13","o":39.22,"h":39.65,"l":37.7,"c":39.05,"v":51100},{"d":"2018-12-14","o":38.86,"h":39.2,"l":37.48,"c":37.94,"v":42700},{"d":"2018-12-17","o":37.59,"h":38.8,"l":36.38,"c":36.67,"v":94900},{"d":"2018-12-18","o":36.68,"h":37.74,"l":35.46,"c":35.86,"v":46500},{"d":"2018-12-19","o":35.87,"h":37.2,"l":35.12,"c":35.26,"v":47600},{"d":"2018-12-20","o":35.06,"h":35.16,"l":32.25,"c":33.01,"v":137400},{"d":"2018-12-21","o":32.92,"h":33.62,"l":30.73,"c":32.05,"v":122800},{"d":"2018-12-24","o":31.61,"h":32.05,"l":30.64,"c":31.26,"v":30100},{"d":"2018-12-26","o":31.7,"h":35.05,"l":31.27,"c":34.99,"v":50800},{"d":"2018-12-27","o":35.37,"h":37.91,"l":34.56,"c":37.06,"v":64500},{"d":"2018-12-28","o":37.16,"h":37.55,"l":35.92,"c":36.71,"v":34900},{"d":"2018-12-31","o":37.34,"h":38.05,"l":35.49,"c":37.39,"v":36700},{"d":"2019-01-02","o":36.94,"h":38.15,"l":35.42,"c":38.12,"v":32100},{"d":"2019-01-03","o":38.11,"h":38.51,"l":37.18,"c":37.47,"v":27200},{"d":"2019-01-04","o":38,"h":39.5,"l":37.32,"c":39.44,"v":28000},{"d":"2019-01-07","o":39.63,"h":40.62,"l":38.78,"c":39.64,"v":40700},{"d":"2019-01-08","o":40.32,"h":40.32,"l":38.83,"c":40,"v":42300},{"d":"2019-01-09","o":40,"h":40.24,"l":39.01,"c":40,"v":23600},{"d":"2019-01-10","o":39.76,"h":40.15,"l":39.26,"c":39.9,"v":34300},{"d":"2019-01-11","o":39.89,"h":40.33,"l":39.06,"c":39.7,"v":22300},{"d":"2019-01-14","o":39.31,"h":39.57,"l":38.29,"c":38.83,"v":19300},{"d":"2019-01-15","o":38.84,"h":38.93,"l":37.65,"c":38.65,"v":20800},{"d":"2019-01-16","o":38.64,"h":39.29,"l":37.77,"c":39.25,"v":23400},{"d":"2019-01-17","o":38.64,"h":39.23,"l":37.7,"c":38.73,"v":25900},{"d":"2019-01-18","o":38.93,"h":40.13,"l":38.93,"c":39.73,"v":21600},{"d":"2019-01-22","o":39.52,"h":39.52,"l":38.31,"c":38.83,"v":19400},{"d":"2019-01-23","o":39.06,"h":39.06,"l":37.19,"c":38.37,"v":16500},{"d":"2019-01-24","o":38.1,"h":39.33,"l":37.5,"c":38.75,"v":32900},{"d":"2019-01-25","o":39.47,"h":39.79,"l":38.75,"c":39.65,"v":21400},{"d":"2019-01-28","o":39.17,"h":39.69,"l":38.51,"c":39.49,"v":38200},{"d":"2019-01-29","o":39.49,"h":39.55,"l":38.17,"c":38.46,"v":11600},{"d":"2019-01-30","o":38.9,"h":38.98,"l":37.96,"c":38.88,"v":25400},{"d":"2019-01-31","o":38.84,"h":40.35,"l":38.56,"c":40.34,"v":24000},{"d":"2019-02-01","o":40.34,"h":40.92,"l":39.53,"c":40.22,"v":13600},{"d":"2019-02-04","o":40.26,"h":40.26,"l":35.57,"c":39.99,"v":19200},{"d":"2019-02-05","o":40.14,"h":42,"l":39.32,"c":41.86,"v":35800},{"d":"2019-02-06","o":41.65,"h":41.92,"l":40.21,"c":40.95,"v":36100},{"d":"2019-02-07","o":40.57,"h":42.1,"l":40,"c":40.61,"v":24700},{"d":"2019-02-08","o":40.05,"h":42.44,"l":39.73,"c":40.35,"v":30200},{"d":"2019-02-11","o":40.61,"h":42.45,"l":40.61,"c":41.8,"v":13900},{"d":"2019-02-12","o":42.21,"h":42.83,"l":41.66,"c":42.14,"v":40700},{"d":"2019-02-13","o":42.14,"h":43.17,"l":41.13,"c":41.72,"v":32900},{"d":"2019-02-14","o":41.47,"h":43.63,"l":41.28,"c":42.08,"v":28100},{"d":"2019-02-15","o":42.41,"h":43.67,"l":42,"c":43.27,"v":32900},{"d":"2019-02-19","o":43.52,"h":45.25,"l":42.36,"c":43.63,"v":125100},{"d":"2019-02-20","o":43.61,"h":43.87,"l":41.19,"c":41.49,"v":66600},{"d":"2019-02-21","o":42.35,"h":42.35,"l":38.6,"c":42.03,"v":79900},{"d":"2019-02-22","o":46.8,"h":48.39,"l":44.3,"c":45.5,"v":248500},{"d":"2019-02-25","o":45,"h":45.99,"l":42.5,"c":42.67,"v":153200},{"d":"2019-02-26","o":42.67,"h":42.67,"l":39.19,"c":39.65,"v":133300},{"d":"2019-02-27","o":39.66,"h":40.55,"l":38.53,"c":39.95,"v":91400},{"d":"2019-02-28","o":39.89,"h":40.13,"l":38.11,"c":39.28,"v":223900},{"d":"2019-03-01","o":39.51,"h":39.76,"l":38.52,"c":38.82,"v":32100},{"d":"2019-03-04","o":39.06,"h":39.15,"l":37.59,"c":38.42,"v":34600},{"d":"2019-03-05","o":38.24,"h":38.99,"l":37.77,"c":38.7,"v":169100},{"d":"2019-03-06","o":39,"h":39.23,"l":36.9,"c":38.16,"v":40100},{"d":"2019-03-07","o":38.16,"h":38.53,"l":36.7,"c":37.68,"v":182400},{"d":"2019-03-08","o":37.48,"h":37.67,"l":36.89,"c":37.02,"v":43400},{"d":"2019-03-11","o":37.03,"h":38.06,"l":36.57,"c":37.81,"v":67700},{"d":"2019-03-12","o":37.77,"h":38.32,"l":37,"c":37.73,"v":174800},{"d":"2019-03-13","o":37.71,"h":42,"l":37.1,"c":40.12,"v":263900},{"d":"2019-03-14","o":40.14,"h":40.14,"l":38.99,"c":39.15,"v":56400},{"d":"2019-03-15","o":39.49,"h":39.56,"l":36.66,"c":38.76,"v":168500},{"d":"2019-03-18","o":38.78,"h":39.9,"l":38.32,"c":39.63,"v":51000},{"d":"2019-03-19","o":39.7,"h":40.5,"l":38.99,"c":39.25,"v":42800},{"d":"2019-03-20","o":38.96,"h":39.51,"l":36.73,"c":39.02,"v":147000},{"d":"2019-03-21","o":38.79,"h":39.6,"l":38,"c":38.26,"v":48000},{"d":"2019-03-22","o":37.88,"h":37.88,"l":34.98,"c":35.34,"v":116700},{"d":"2019-03-25","o":35.34,"h":35.44,"l":33.6,"c":34.38,"v":110200},{"d":"2019-03-26","o":34.41,"h":35.3,"l":34.25,"c":35.18,"v":65500},{"d":"2019-03-27","o":35.21,"h":35.3,"l":33.65,"c":33.94,"v":74900},{"d":"2019-03-28","o":33.94,"h":34.27,"l":33.53,"c":33.68,"v":35900},{"d":"2019-03-29","o":33.82,"h":35.56,"l":33.15,"c":35.16,"v":107900},{"d":"2019-04-01","o":35.53,"h":37.08,"l":34.88,"c":36.56,"v":63500},{"d":"2019-04-02","o":36.36,"h":36.97,"l":34.55,"c":35.42,"v":60600},{"d":"2019-04-03","o":35.83,"h":36.64,"l":34.11,"c":35.02,"v":32700},{"d":"2019-04-04","o":35.03,"h":35.35,"l":34.36,"c":34.85,"v":32100},{"d":"2019-04-05","o":34.48,"h":36.36,"l":34.48,"c":34.97,"v":28700},{"d":"2019-04-08","o":35,"h":36.33,"l":34.2,"c":34.71,"v":33000},{"d":"2019-04-09","o":34.9,"h":34.9,"l":33.92,"c":33.98,"v":39400},{"d":"2019-04-10","o":34.29,"h":35.1,"l":33.14,"c":34.85,"v":44600},{"d":"2019-04-11","o":34.95,"h":35.45,"l":33.87,"c":34.67,"v":32200},{"d":"2019-04-12","o":34.97,"h":37.02,"l":34.7,"c":36.06,"v":56900},{"d":"2019-04-15","o":35.89,"h":36.12,"l":35.5,"c":35.71,"v":33800},{"d":"2019-04-16","o":35.84,"h":36.52,"l":35.5,"c":36.17,"v":20000},{"d":"2019-04-17","o":36.34,"h":37.03,"l":35.9,"c":36.8,"v":52100},{"d":"2019-04-18","o":36.66,"h":37.31,"l":36.6,"c":37.01,"v":54700},{"d":"2019-04-22","o":36.89,"h":37.83,"l":36.89,"c":37.61,"v":40100},{"d":"2019-04-23","o":37.89,"h":39.66,"l":37.69,"c":38.88,"v":62200},{"d":"2019-04-24","o":38.87,"h":38.9,"l":38.33,"c":38.66,"v":27500},{"d":"2019-04-25","o":38.47,"h":38.47,"l":37.85,"c":38.25,"v":32200},{"d":"2019-04-26","o":37.99,"h":38.97,"l":37.78,"c":38.72,"v":28500},{"d":"2019-04-29","o":38.59,"h":39.18,"l":38.41,"c":39.09,"v":22500},{"d":"2019-04-30","o":39.05,"h":40.18,"l":38.13,"c":39.8,"v":48800},{"d":"2019-05-01","o":39.69,"h":40.72,"l":39.55,"c":39.76,"v":32900},{"d":"2019-05-02","o":39.53,"h":40.33,"l":39.05,"c":39.53,"v":35300},{"d":"2019-05-03","o":39.9,"h":41.45,"l":39.9,"c":40.52,"v":61100},{"d":"2019-05-06","o":39.56,"h":40.51,"l":39.48,"c":39.85,"v":24000},{"d":"2019-05-07","o":39.37,"h":40.3,"l":39.15,"c":39.68,"v":64300},{"d":"2019-05-08","o":39.69,"h":40.7,"l":39.45,"c":40.59,"v":44900},{"d":"2019-05-09","o":40.07,"h":40.87,"l":39.4,"c":40,"v":54600},{"d":"2019-05-10","o":39.81,"h":40.78,"l":39.66,"c":39.95,"v":54600},{"d":"2019-05-13","o":39.24,"h":40.38,"l":39.06,"c":39.9,"v":50600},{"d":"2019-05-14","o":40.13,"h":41,"l":40.13,"c":40.45,"v":34800},{"d":"2019-05-15","o":40.08,"h":41,"l":40.05,"c":40.89,"v":39900},{"d":"2019-05-16","o":40.98,"h":41.9,"l":40.81,"c":41.52,"v":36700},{"d":"2019-05-17","o":41.18,"h":41.91,"l":41,"c":41.26,"v":36300},{"d":"2019-05-20","o":40.93,"h":41.97,"l":40.64,"c":41.5,"v":26000},{"d":"2019-05-21","o":41.54,"h":43.9,"l":41.54,"c":43.02,"v":107700},{"d":"2019-05-22","o":42.91,"h":43.31,"l":41.4,"c":43.16,"v":77300},{"d":"2019-05-23","o":42.79,"h":44.31,"l":42.79,"c":44.2,"v":160800},{"d":"2019-05-24","o":44.99,"h":50.99,"l":44.99,"c":49.7,"v":370500},{"d":"2019-05-28","o":50,"h":51.33,"l":49.16,"c":49.35,"v":424500},{"d":"2019-05-29","o":49.01,"h":50.75,"l":48.23,"c":49.76,"v":201800},{"d":"2019-05-30","o":49.51,"h":50.15,"l":47.87,"c":48,"v":237000},{"d":"2019-05-31","o":47.13,"h":49.61,"l":46.89,"c":48.75,"v":206800},{"d":"2019-06-03","o":48.75,"h":49.14,"l":47.27,"c":48,"v":127900},{"d":"2019-06-04","o":48.57,"h":48.57,"l":47.78,"c":47.99,"v":123400},{"d":"2019-06-05","o":48.02,"h":48.48,"l":47.56,"c":47.89,"v":100100},{"d":"2019-06-06","o":48.23,"h":49.65,"l":48.12,"c":48.79,"v":92100},{"d":"2019-06-07","o":49.01,"h":49.11,"l":48.38,"c":49.06,"v":84900},{"d":"2019-06-10","o":49.06,"h":49.75,"l":48.76,"c":48.98,"v":65200},{"d":"2019-06-11","o":49.3,"h":49.3,"l":48.33,"c":48.7,"v":80800},{"d":"2019-06-12","o":49.44,"h":49.44,"l":48.37,"c":48.99,"v":92500},{"d":"2019-06-13","o":49,"h":49.11,"l":47.52,"c":47.99,"v":124500},{"d":"2019-06-14","o":48.06,"h":48.55,"l":47.21,"c":47.33,"v":82500},{"d":"2019-06-17","o":48.15,"h":48.96,"l":47.3,"c":47.76,"v":43700},{"d":"2019-06-18","o":47.81,"h":48.35,"l":46.26,"c":46.39,"v":64200},{"d":"2019-06-19","o":45.98,"h":47.12,"l":45.55,"c":46.66,"v":50300},{"d":"2019-06-20","o":46.92,"h":47.17,"l":46.3,"c":46.86,"v":36000},{"d":"2019-06-21","o":46.68,"h":47.28,"l":46.3,"c":46.92,"v":56100},{"d":"2019-06-24","o":47.03,"h":47.1,"l":46.22,"c":47.06,"v":49100},{"d":"2019-06-25","o":46.59,"h":47.26,"l":46.38,"c":46.68,"v":65100},{"d":"2019-06-26","o":46.91,"h":47.95,"l":46.4,"c":47.58,"v":50400},{"d":"2019-06-27","o":47.51,"h":48.74,"l":46.4,"c":46.94,"v":73600},{"d":"2019-06-28","o":47.15,"h":47.77,"l":46.4,"c":47,"v":406700},{"d":"2019-07-01","o":47.54,"h":48.88,"l":46.42,"c":47.5,"v":123700},{"d":"2019-07-02","o":47.81,"h":48.15,"l":46.59,"c":47.34,"v":43200},{"d":"2019-07-03","o":47.43,"h":48.38,"l":47.18,"c":47.73,"v":25400},{"d":"2019-07-05","o":47.48,"h":48.71,"l":46.79,"c":47.98,"v":60600},{"d":"2019-07-08","o":47.82,"h":48.48,"l":47.1,"c":47.8,"v":39700},{"d":"2019-07-09","o":47.68,"h":48.05,"l":47.08,"c":47.2,"v":97100},{"d":"2019-07-10","o":47.66,"h":48.39,"l":46.81,"c":47,"v":70400},{"d":"2019-07-11","o":46.75,"h":47.13,"l":46.37,"c":46.73,"v":34400},{"d":"2019-07-12","o":46.78,"h":47.5,"l":46.59,"c":47.36,"v":23400},{"d":"2019-07-15","o":47.4,"h":48.63,"l":46.51,"c":46.81,"v":22700},{"d":"2019-07-16","o":45.4,"h":48.58,"l":44.51,"c":47.08,"v":190700},{"d":"2019-07-17","o":45.63,"h":46,"l":43.75,"c":44.25,"v":922200},{"d":"2019-07-18","o":43.65,"h":44.85,"l":43.65,"c":44.55,"v":404900},{"d":"2019-07-19","o":44.52,"h":45.18,"l":43.23,"c":43.36,"v":180800},{"d":"2019-07-22","o":43.38,"h":43.78,"l":42.41,"c":42.97,"v":196800},{"d":"2019-07-23","o":43.19,"h":45.75,"l":41.77,"c":45.23,"v":149800},{"d":"2019-07-24","o":44.98,"h":45.33,"l":44.34,"c":45.29,"v":200500},{"d":"2019-07-25","o":45.35,"h":45.72,"l":44.62,"c":45.2,"v":117500},{"d":"2019-07-26","o":45.54,"h":46.17,"l":44.67,"c":45.17,"v":240400},{"d":"2019-07-29","o":45.11,"h":45.71,"l":44.6,"c":44.96,"v":79200},{"d":"2019-07-30","o":45.16,"h":45.93,"l":44.17,"c":44.44,"v":124900},{"d":"2019-07-31","o":44.31,"h":45.36,"l":44.31,"c":44.49,"v":152100},{"d":"2019-08-01","o":44.52,"h":45.05,"l":43.47,"c":44.21,"v":172500},{"d":"2019-08-02","o":43.71,"h":44.2,"l":43.06,"c":43.78,"v":163000},{"d":"2019-08-05","o":42.93,"h":43.72,"l":41.97,"c":43.4,"v":141600},{"d":"2019-08-06","o":43.34,"h":44.41,"l":42.6,"c":42.99,"v":111600},{"d":"2019-08-07","o":42.46,"h":45.63,"l":42.28,"c":44.22,"v":98100},{"d":"2019-08-08","o":44.53,"h":45.1,"l":43.79,"c":45.04,"v":151000},{"d":"2019-08-09","o":46.51,"h":46.51,"l":43.01,"c":43.25,"v":99800},{"d":"2019-08-12","o":42.98,"h":42.98,"l":40.62,"c":40.99,"v":87500},{"d":"2019-08-13","o":40.9,"h":41.52,"l":39.9,"c":39.97,"v":60700},{"d":"2019-08-14","o":39.36,"h":39.52,"l":36.53,"c":37.5,"v":419800},{"d":"2019-08-15","o":37.82,"h":43.09,"l":37.68,"c":42.82,"v":275900},{"d":"2019-08-16","o":43,"h":43.02,"l":41.1,"c":41.39,"v":90800},{"d":"2019-08-19","o":41.87,"h":42.39,"l":40.36,"c":41.99,"v":81300},{"d":"2019-08-20","o":41.9,"h":43.28,"l":40.94,"c":43.04,"v":145700},{"d":"2019-08-21","o":43.09,"h":43.29,"l":42.26,"c":42.91,"v":73600},{"d":"2019-08-22","o":43.25,"h":43.39,"l":41.95,"c":42.41,"v":75600},{"d":"2019-08-23","o":42.15,"h":42.48,"l":40.96,"c":41.94,"v":151400},{"d":"2019-08-26","o":42.24,"h":43.01,"l":41.36,"c":42.94,"v":110100},{"d":"2019-08-27","o":43.09,"h":44.05,"l":42.89,"c":43.68,"v":135700},{"d":"2019-08-28","o":43.55,"h":43.62,"l":41.5,"c":41.64,"v":85700},{"d":"2019-08-29","o":41.88,"h":41.88,"l":40.08,"c":40.42,"v":57300},{"d":"2019-08-30","o":40.42,"h":40.66,"l":38.08,"c":38.75,"v":114500},{"d":"2019-09-03","o":38.76,"h":39.01,"l":37.67,"c":38.47,"v":123500},{"d":"2019-09-04","o":38.6,"h":39.05,"l":36.37,"c":36.57,"v":135900},{"d":"2019-09-05","o":37.55,"h":38.07,"l":36.5,"c":37.68,"v":116000},{"d":"2019-09-06","o":37.72,"h":37.99,"l":37.07,"c":37.5,"v":59600},{"d":"2019-09-09","o":37.4,"h":38.26,"l":37.1,"c":37.51,"v":94600},{"d":"2019-09-10","o":37.37,"h":38.18,"l":36.61,"c":37.68,"v":101200},{"d":"2019-09-11","o":37.7,"h":40.81,"l":37.2,"c":40.52,"v":193900},{"d":"2019-09-12","o":40.5,"h":40.74,"l":39.42,"c":39.8,"v":118600},{"d":"2019-09-13","o":39.96,"h":39.96,"l":39.23,"c":39.62,"v":83200},{"d":"2019-09-16","o":39.36,"h":39.9,"l":39.19,"c":39.59,"v":81300},{"d":"2019-09-17","o":39.42,"h":40.07,"l":38.99,"c":39.99,"v":40900},{"d":"2019-09-18","o":39.96,"h":40.19,"l":39.21,"c":39.8,"v":70200},{"d":"2019-09-19","o":39.84,"h":39.91,"l":39.31,"c":39.57,"v":41100},{"d":"2019-09-20","o":39.5,"h":39.63,"l":37.79,"c":37.89,"v":260500},{"d":"2019-09-23","o":38.03,"h":38.57,"l":37.22,"c":37.26,"v":75700},{"d":"2019-09-24","o":37.27,"h":37.44,"l":35.27,"c":35.6,"v":131100},{"d":"2019-09-25","o":35.45,"h":35.93,"l":34.9,"c":35.86,"v":65600},{"d":"2019-09-26","o":35.57,"h":35.79,"l":35.03,"c":35.17,"v":87800},{"d":"2019-09-27","o":35.24,"h":36.64,"l":34.9,"c":35.67,"v":113500},{"d":"2019-09-30","o":35.77,"h":37.12,"l":35.26,"c":36.2,"v":138400},{"d":"2019-10-01","o":36.59,"h":39.39,"l":36.36,"c":38.2,"v":177800},{"d":"2019-10-02","o":38.01,"h":39.6,"l":37.36,"c":38.67,"v":133100},{"d":"2019-10-03","o":38.6,"h":38.97,"l":37.69,"c":38.29,"v":98400},{"d":"2019-10-04","o":38.21,"h":40.18,"l":38.21,"c":40.09,"v":117000},{"d":"2019-10-07","o":40,"h":40.02,"l":36.95,"c":37.82,"v":114900},{"d":"2019-10-08","o":37.98,"h":37.98,"l":36.64,"c":36.93,"v":61500},{"d":"2019-10-09","o":37.1,"h":37.65,"l":36.54,"c":37.49,"v":63800},{"d":"2019-10-10","o":37.39,"h":38.85,"l":37.39,"c":38.57,"v":85200},{"d":"2019-10-11","o":39.01,"h":41.3,"l":38.53,"c":41,"v":216200},{"d":"2019-10-14","o":40.75,"h":40.75,"l":37.07,"c":37.71,"v":162300},{"d":"2019-10-15","o":37.5,"h":39.32,"l":37.03,"c":39,"v":108300},{"d":"2019-10-16","o":38.68,"h":39.17,"l":37.87,"c":38.56,"v":59800},{"d":"2019-10-17","o":38.71,"h":39.52,"l":38.32,"c":39.01,"v":71800},{"d":"2019-10-18","o":39,"h":39.63,"l":38.02,"c":39.55,"v":90700},{"d":"2019-10-21","o":39.77,"h":40.49,"l":38.91,"c":39.88,"v":59800},{"d":"2019-10-22","o":39.83,"h":40.17,"l":38.9,"c":39.32,"v":47600},{"d":"2019-10-23","o":39.09,"h":39.72,"l":38.69,"c":39.06,"v":38900},{"d":"2019-10-24","o":39.06,"h":40.15,"l":38.01,"c":38.48,"v":49900},{"d":"2019-10-25","o":38.49,"h":39.72,"l":38.3,"c":39.5,"v":63200},{"d":"2019-10-28","o":39.59,"h":40.95,"l":38.76,"c":39.04,"v":85800},{"d":"2019-10-29","o":39.01,"h":39.48,"l":38.29,"c":39.36,"v":44400},{"d":"2019-10-30","o":39.31,"h":40.5,"l":38.94,"c":39.81,"v":55000},{"d":"2019-10-31","o":39.86,"h":40.8,"l":39.21,"c":40.56,"v":65600},{"d":"2019-11-01","o":40.8,"h":41.8,"l":40.68,"c":41.25,"v":106700},{"d":"2019-11-04","o":41.53,"h":42,"l":41.01,"c":41.63,"v":83400},{"d":"2019-11-05","o":41.61,"h":42.78,"l":41.28,"c":42.73,"v":94800},{"d":"2019-11-06","o":42.7,"h":43.4,"l":42.02,"c":43.25,"v":120600},{"d":"2019-11-07","o":43.4,"h":45.69,"l":42.8,"c":45.45,"v":278200},{"d":"2019-11-08","o":45.67,"h":46.53,"l":43.45,"c":44.66,"v":83400},{"d":"2019-11-11","o":44.36,"h":44.59,"l":43.01,"c":43.91,"v":115700},{"d":"2019-11-12","o":43.55,"h":44.1,"l":42.63,"c":43.03,"v":91400},{"d":"2019-11-13","o":43,"h":43.06,"l":39.83,"c":41.57,"v":133500},{"d":"2019-11-14","o":41.23,"h":41.68,"l":40.32,"c":41.02,"v":93900},{"d":"2019-11-15","o":41.41,"h":41.8,"l":40.06,"c":40.79,"v":96100},{"d":"2019-11-18","o":40.68,"h":41.16,"l":39.21,"c":40.8,"v":128900},{"d":"2019-11-19","o":40.82,"h":40.82,"l":39.28,"c":40.09,"v":97600},{"d":"2019-11-20","o":39.89,"h":40.35,"l":39.08,"c":40.11,"v":110000},{"d":"2019-11-21","o":39.93,"h":40.3,"l":39.38,"c":40.26,"v":66100},{"d":"2019-11-22","o":40.34,"h":41.31,"l":39.79,"c":40.96,"v":97600},{"d":"2019-11-25","o":41.2,"h":41.64,"l":40.6,"c":41.11,"v":78900},{"d":"2019-11-26","o":41.06,"h":41.97,"l":40.66,"c":40.94,"v":54700},{"d":"2019-11-27","o":41.25,"h":42.12,"l":41.08,"c":41.97,"v":60300},{"d":"2019-11-29","o":41.89,"h":42.52,"l":41.67,"c":42.47,"v":36900},{"d":"2019-12-02","o":42.58,"h":42.58,"l":40.87,"c":41.87,"v":83900},{"d":"2019-12-03","o":41.29,"h":42.77,"l":41.17,"c":42.77,"v":71200},{"d":"2019-12-04","o":43.03,"h":43.03,"l":41.62,"c":42.05,"v":85900},{"d":"2019-12-05","o":42.07,"h":42.53,"l":41.69,"c":42.1,"v":57200},{"d":"2019-12-06","o":42.4,"h":42.97,"l":42,"c":42.84,"v":58100},{"d":"2019-12-09","o":42.67,"h":43.06,"l":41.61,"c":42.2,"v":102800},{"d":"2019-12-10","o":41.94,"h":42.47,"l":40.9,"c":41.05,"v":112400},{"d":"2019-12-11","o":41.18,"h":41.56,"l":40.67,"c":41.1,"v":82600},{"d":"2019-12-12","o":41.08,"h":41.5,"l":40.35,"c":40.55,"v":77000},{"d":"2019-12-13","o":40.49,"h":40.89,"l":39.99,"c":40.19,"v":88400},{"d":"2019-12-16","o":40.42,"h":40.65,"l":39.92,"c":40.31,"v":81700},{"d":"2019-12-17","o":40.27,"h":40.51,"l":39.75,"c":40.31,"v":86800},{"d":"2019-12-18","o":40.43,"h":40.74,"l":39.51,"c":39.66,"v":88800},{"d":"2019-12-19","o":39.79,"h":40.95,"l":39.37,"c":40.48,"v":70100},{"d":"2019-12-20","o":40.34,"h":42.9,"l":39.88,"c":42.4,"v":248000},{"d":"2019-12-23","o":42.38,"h":42.88,"l":41.46,"c":42.1,"v":80700},{"d":"2019-12-24","o":42.01,"h":42.42,"l":41.84,"c":42.24,"v":25100},{"d":"2019-12-26","o":42.27,"h":43.03,"l":41.46,"c":43.03,"v":88800},{"d":"2019-12-27","o":43.09,"h":43.4,"l":41.92,"c":42.15,"v":41100},{"d":"2019-12-30","o":42.22,"h":42.22,"l":41.13,"c":41.8,"v":47900},{"d":"2019-12-31","o":41.76,"h":43.54,"l":41.41,"c":43.21,"v":84000},{"d":"2020-01-02","o":43.51,"h":43.8,"l":42.41,"c":42.76,"v":65600},{"d":"2020-01-03","o":42.27,"h":43.73,"l":42.27,"c":43.41,"v":48500},{"d":"2020-01-06","o":43.24,"h":44.31,"l":42.89,"c":43.91,"v":90200},{"d":"2020-01-07","o":43.84,"h":45.94,"l":43.67,"c":45.76,"v":158900},{"d":"2020-01-08","o":45.4,"h":46.2,"l":44.65,"c":45.96,"v":138000},{"d":"2020-01-09","o":46.1,"h":46.4,"l":45.63,"c":45.9,"v":68700},{"d":"2020-01-10","o":46.04,"h":47.2,"l":45.67,"c":46.68,"v":116800},{"d":"2020-01-13","o":46.69,"h":47.2,"l":46.31,"c":46.97,"v":72400},{"d":"2020-01-14","o":46.87,"h":48,"l":46.78,"c":47.57,"v":105600},{"d":"2020-01-15","o":47.61,"h":48.4,"l":47.04,"c":48.23,"v":81600},{"d":"2020-01-16","o":48.23,"h":49,"l":47.98,"c":48.86,"v":102000},{"d":"2020-01-17","o":49,"h":49,"l":47.85,"c":48.07,"v":110600},{"d":"2020-01-21","o":47.98,"h":49.2,"l":47.76,"c":48.38,"v":79700},{"d":"2020-01-22","o":48.59,"h":49.2,"l":48.27,"c":48.51,"v":134600},{"d":"2020-01-23","o":48.5,"h":48.83,"l":47.2,"c":47.7,"v":72800},{"d":"2020-01-24","o":47.69,"h":47.94,"l":47.03,"c":47.6,"v":244800},{"d":"2020-01-27","o":46.62,"h":48,"l":46.35,"c":47.8,"v":99900},{"d":"2020-01-28","o":47.94,"h":48.42,"l":47.8,"c":47.99,"v":97800},{"d":"2020-01-29","o":48.17,"h":48.17,"l":46.11,"c":46.47,"v":404900},{"d":"2020-01-30","o":46.16,"h":46.5,"l":44.25,"c":45.59,"v":203500},{"d":"2020-01-31","o":45.46,"h":47.39,"l":45,"c":46.46,"v":113500},{"d":"2020-02-03","o":46.25,"h":48.34,"l":46.25,"c":47.49,"v":61600},{"d":"2020-02-04","o":47.81,"h":48.78,"l":46.85,"c":47.9,"v":81700},{"d":"2020-02-05","o":48.6,"h":48.84,"l":47.06,"c":48.59,"v":181400},{"d":"2020-02-06","o":48.94,"h":49.13,"l":47.42,"c":48.06,"v":142100},{"d":"2020-02-07","o":47.96,"h":48.53,"l":46.99,"c":47.37,"v":67800},{"d":"2020-02-10","o":47.32,"h":48.33,"l":46.77,"c":47.42,"v":69200},{"d":"2020-02-11","o":47.64,"h":48.98,"l":47.16,"c":47.78,"v":52500},{"d":"2020-02-12","o":47.99,"h":48.28,"l":47.14,"c":47.91,"v":110100},{"d":"2020-02-13","o":47.9,"h":48.06,"l":46.73,"c":47.51,"v":50800},{"d":"2020-02-14","o":47.33,"h":48.36,"l":47.11,"c":47.33,"v":40500},{"d":"2020-02-18","o":47.29,"h":48.67,"l":47.29,"c":48.05,"v":54500},{"d":"2020-02-19","o":48.14,"h":48.77,"l":47.45,"c":48.04,"v":78700},{"d":"2020-02-20","o":48.44,"h":49.69,"l":47.84,"c":49.37,"v":207500},{"d":"2020-02-21","o":49.51,"h":49.67,"l":48.3,"c":49.43,"v":237300},{"d":"2020-02-24","o":48.13,"h":48.8,"l":46.84,"c":48.36,"v":96800},{"d":"2020-02-25","o":48.41,"h":48.8,"l":46.73,"c":47.04,"v":120000},{"d":"2020-02-26","o":47.13,"h":48.43,"l":46,"c":46.59,"v":61200},{"d":"2020-02-27","o":45.85,"h":47.61,"l":45.09,"c":47.26,"v":189400},{"d":"2020-02-28","o":46.16,"h":47.68,"l":44.6,"c":46.85,"v":150700},{"d":"2020-03-02","o":46.84,"h":49,"l":46.19,"c":48.23,"v":106800},{"d":"2020-03-03","o":48.27,"h":49.58,"l":47.3,"c":48,"v":86100},{"d":"2020-03-04","o":48.74,"h":49.49,"l":47.94,"c":48.1,"v":115200},{"d":"2020-03-05","o":47.64,"h":48.61,"l":46.57,"c":47.74,"v":107500},{"d":"2020-03-06","o":47.28,"h":47.99,"l":45.66,"c":47.58,"v":114300},{"d":"2020-03-09","o":45.42,"h":47.4,"l":45.07,"c":46.56,"v":161600},{"d":"2020-03-10","o":47.48,"h":48.77,"l":44.84,"c":48.51,"v":188700},{"d":"2020-03-11","o":47.68,"h":47.92,"l":43.05,"c":45.05,"v":172500},{"d":"2020-03-12","o":42.26,"h":44.58,"l":36.74,"c":37.97,"v":194000},{"d":"2020-03-13","o":40,"h":41.71,"l":35.89,"c":40.08,"v":266000},{"d":"2020-03-16","o":36.73,"h":36.96,"l":29.38,"c":32.22,"v":184600},{"d":"2020-03-17","o":32.2,"h":37.22,"l":32.2,"c":36.27,"v":142800},{"d":"2020-03-18","o":35.55,"h":35.86,"l":30.72,"c":33.6,"v":138100},{"d":"2020-03-19","o":33.6,"h":40.47,"l":32.31,"c":38.95,"v":122700},{"d":"2020-03-20","o":38.98,"h":41.07,"l":34.07,"c":34.07,"v":206700},{"d":"2020-03-23","o":34.46,"h":35.97,"l":31.82,"c":33.92,"v":75300},{"d":"2020-03-24","o":35.95,"h":39.22,"l":35.3,"c":38.98,"v":97500},{"d":"2020-03-25","o":38.57,"h":40.64,"l":37,"c":38.34,"v":84900},{"d":"2020-03-26","o":38.81,"h":45.47,"l":34.93,"c":42.74,"v":153600},{"d":"2020-03-27","o":40.81,"h":41.56,"l":38.48,"c":40.16,"v":142800},{"d":"2020-03-30","o":40.76,"h":44.22,"l":39.62,"c":43.62,"v":71100},{"d":"2020-03-31","o":43.39,"h":46.5,"l":43.39,"c":45.67,"v":147200},{"d":"2020-04-01","o":43.41,"h":44.84,"l":41.66,"c":43.06,"v":107100},{"d":"2020-04-02","o":42.56,"h":45.61,"l":41.79,"c":44.81,"v":249500},{"d":"2020-04-03","o":44.25,"h":44.25,"l":38.56,"c":39.66,"v":125300},{"d":"2020-04-06","o":41.12,"h":41.71,"l":39.8,"c":41.57,"v":142900},{"d":"2020-04-07","o":42.1,"h":43.43,"l":40.7,"c":41,"v":134900},{"d":"2020-04-08","o":44.69,"h":47.04,"l":43.78,"c":46.07,"v":226500},{"d":"2020-04-09","o":48,"h":48.94,"l":45.27,"c":46.45,"v":61300},{"d":"2020-04-13","o":46.34,"h":46.9,"l":45.02,"c":46,"v":37100},{"d":"2020-04-14","o":47.15,"h":47.55,"l":45.33,"c":45.96,"v":34100},{"d":"2020-04-15","o":44.31,"h":47.59,"l":44.23,"c":47.38,"v":81000},{"d":"2020-04-16","o":47.74,"h":48.07,"l":45.69,"c":46.75,"v":140400},{"d":"2020-04-17","o":48.41,"h":49.52,"l":47.44,"c":48.79,"v":105100},{"d":"2020-04-20","o":47.67,"h":49.69,"l":47.67,"c":49,"v":48300},{"d":"2020-04-21","o":47.91,"h":55.5,"l":46.1,"c":53.85,"v":353600},{"d":"2020-04-22","o":55.34,"h":56.7,"l":51.95,"c":53.18,"v":385600},{"d":"2020-04-23","o":53.18,"h":54.86,"l":52.87,"c":53.45,"v":590500},{"d":"2020-04-24","o":54.1,"h":54.18,"l":53.16,"c":53.3,"v":244100},{"d":"2020-04-27","o":53.5,"h":54.22,"l":53.32,"c":53.59,"v":107100},{"d":"2020-04-28","o":54.55,"h":54.55,"l":52.36,"c":53.48,"v":159300},{"d":"2020-04-29","o":55.41,"h":55.41,"l":53.14,"c":53.49,"v":98300},{"d":"2020-04-30","o":53,"h":53.9,"l":52.42,"c":52.5,"v":195700},{"d":"2020-05-01","o":51.57,"h":52.25,"l":50.81,"c":51.5,"v":106200},{"d":"2020-05-04","o":51.45,"h":51.84,"l":50.08,"c":50.75,"v":128200},{"d":"2020-05-05","o":52.02,"h":52.02,"l":50.59,"c":50.94,"v":82900},{"d":"2020-05-06","o":51.13,"h":51.52,"l":48.53,"c":48.9,"v":112500},{"d":"2020-05-07","o":49.94,"h":50.08,"l":49.12,"c":50,"v":95900},{"d":"2020-05-08","o":50.84,"h":51.19,"l":49.59,"c":50,"v":448000},{"d":"2020-05-11","o":49.72,"h":50.9,"l":48.96,"c":50.69,"v":174700},{"d":"2020-05-12","o":51,"h":51.21,"l":50.1,"c":50.22,"v":149400},{"d":"2020-05-13","o":50.5,"h":56.91,"l":50.07,"c":55.76,"v":1016800},{"d":"2020-05-14","o":55.46,"h":55.79,"l":53.37,"c":55.46,"v":224300},{"d":"2020-05-15","o":55.14,"h":56.04,"l":54.39,"c":54.8,"v":123900},{"d":"2020-05-18","o":56,"h":56.5,"l":54.81,"c":55.74,"v":239600},{"d":"2020-05-19","o":55.71,"h":57,"l":55.62,"c":55.66,"v":249900},{"d":"2020-05-20","o":56.23,"h":57.75,"l":56.04,"c":57,"v":235300},{"d":"2020-05-21","o":56.87,"h":57.44,"l":56.15,"c":56.15,"v":89100},{"d":"2020-05-22","o":56.79,"h":56.79,"l":55.12,"c":55.55,"v":119400},{"d":"2020-05-26","o":56,"h":56.43,"l":54.03,"c":54.64,"v":164600},{"d":"2020-05-27","o":55.25,"h":55.25,"l":53,"c":53.9,"v":185700},{"d":"2020-05-28","o":54.22,"h":54.59,"l":53.5,"c":53.59,"v":126100},{"d":"2020-05-29","o":53.59,"h":53.77,"l":52.63,"c":53.6,"v":189400},{"d":"2020-06-01","o":53.73,"h":54,"l":52.6,"c":52.62,"v":149500},{"d":"2020-06-02","o":52.9,"h":53.69,"l":52.04,"c":52.92,"v":155700},{"d":"2020-06-03","o":53.26,"h":55.25,"l":53.26,"c":54.49,"v":294500},{"d":"2020-06-04","o":53.94,"h":55,"l":53.27,"c":54.75,"v":159000},{"d":"2020-06-05","o":56.07,"h":57.7,"l":54.74,"c":56.13,"v":513400},{"d":"2020-06-08","o":56.78,"h":56.78,"l":54.33,"c":54.75,"v":110800},{"d":"2020-06-09","o":54.21,"h":55.15,"l":53.5,"c":53.96,"v":119400},{"d":"2020-06-10","o":54.13,"h":54.49,"l":53.07,"c":53.69,"v":80800},{"d":"2020-06-11","o":52.2,"h":54.67,"l":51.75,"c":51.87,"v":101600},{"d":"2020-06-12","o":53.04,"h":53.43,"l":51.92,"c":52.44,"v":183300},{"d":"2020-06-15","o":51.6,"h":53.19,"l":50.64,"c":52.68,"v":85800},{"d":"2020-06-16","o":52.6,"h":54.22,"l":52.38,"c":53.16,"v":85300},{"d":"2020-06-17","o":53.48,"h":53.6,"l":51.3,"c":52.38,"v":94700},{"d":"2020-06-18","o":52.49,"h":53.92,"l":52.37,"c":53.06,"v":72200},{"d":"2020-06-19","o":53.41,"h":54.25,"l":52.89,"c":53.26,"v":172600},{"d":"2020-06-22","o":53.22,"h":53.43,"l":51.67,"c":52.16,"v":122800},{"d":"2020-06-23","o":52.25,"h":52.25,"l":51.49,"c":51.72,"v":91100},{"d":"2020-06-24","o":51.37,"h":51.6,"l":48.89,"c":49.92,"v":110200},{"d":"2020-06-25","o":49.84,"h":49.97,"l":47.92,"c":49.76,"v":100000},{"d":"2020-06-26","o":49.67,"h":49.67,"l":45.08,"c":45.21,"v":483000},{"d":"2020-06-29","o":47.01,"h":47.01,"l":44.29,"c":44.45,"v":186100},{"d":"2020-06-30","o":44.24,"h":45.72,"l":43.64,"c":45.34,"v":277800},{"d":"2020-07-01","o":45.33,"h":45.73,"l":44.07,"c":45.33,"v":113600},{"d":"2020-07-02","o":45.66,"h":45.82,"l":43.51,"c":43.73,"v":111500},{"d":"2020-07-06","o":44.47,"h":44.52,"l":42.5,"c":42.76,"v":111900},{"d":"2020-07-07","o":42.54,"h":42.85,"l":40.3,"c":41.88,"v":175700},{"d":"2020-07-08","o":41.96,"h":43.2,"l":41.47,"c":42.58,"v":122300},{"d":"2020-07-09","o":42.71,"h":42.71,"l":41.4,"c":41.79,"v":130400},{"d":"2020-07-10","o":41.78,"h":43.31,"l":41.52,"c":43.23,"v":70200},{"d":"2020-07-13","o":43.43,"h":43.51,"l":42.08,"c":42.32,"v":92300},{"d":"2020-07-14","o":42.34,"h":42.81,"l":41.81,"c":42.58,"v":79000},{"d":"2020-07-15","o":43.05,"h":43.58,"l":42.58,"c":43.01,"v":123100},{"d":"2020-07-16","o":43,"h":44.51,"l":42.87,"c":44.03,"v":88700},{"d":"2020-07-17","o":43.93,"h":44.88,"l":43.17,"c":43.59,"v":59600},{"d":"2020-07-20","o":43.58,"h":44.1,"l":42.95,"c":43.07,"v":58900},{"d":"2020-07-21","o":43.61,"h":43.85,"l":42,"c":42.79,"v":161100},{"d":"2020-07-22","o":42.55,"h":42.55,"l":41.5,"c":41.89,"v":75200},{"d":"2020-07-23","o":41.76,"h":42.52,"l":41.7,"c":42.17,"v":49100},{"d":"2020-07-24","o":41.92,"h":42.65,"l":41.68,"c":42.15,"v":59900},{"d":"2020-07-27","o":42.11,"h":42.75,"l":41.96,"c":42.71,"v":82800},{"d":"2020-07-28","o":42.5,"h":42.8,"l":42.42,"c":42.6,"v":60200},{"d":"2020-07-29","o":42.88,"h":43.84,"l":42.56,"c":42.66,"v":78900},{"d":"2020-07-30","o":42.39,"h":43.81,"l":42.39,"c":43.15,"v":76600},{"d":"2020-07-31","o":43.2,"h":43.69,"l":42.64,"c":43.58,"v":88300},{"d":"2020-08-03","o":43.61,"h":44.79,"l":43.4,"c":44.64,"v":84100},{"d":"2020-08-04","o":44.65,"h":45.14,"l":44.07,"c":44.6,"v":59400},{"d":"2020-08-05","o":44.75,"h":45.29,"l":43.74,"c":43.95,"v":93500},{"d":"2020-08-06","o":43.78,"h":44.66,"l":43.25,"c":44.6,"v":76100},{"d":"2020-08-07","o":44.42,"h":46.8,"l":44.15,"c":45.35,"v":109200},{"d":"2020-08-10","o":45.46,"h":46,"l":45.02,"c":45.53,"v":59100},{"d":"2020-08-11","o":45.89,"h":45.89,"l":44.31,"c":44.37,"v":103200},{"d":"2020-08-12","o":44.33,"h":45.24,"l":43.93,"c":44.12,"v":88200},{"d":"2020-08-13","o":43.94,"h":45,"l":43.7,"c":44.64,"v":71100},{"d":"2020-08-14","o":44.6,"h":45.5,"l":43.85,"c":44.72,"v":69300},{"d":"2020-08-17","o":44.88,"h":45.14,"l":44.27,"c":44.77,"v":63700},{"d":"2020-08-18","o":45.11,"h":45.55,"l":44.4,"c":45.44,"v":72900},{"d":"2020-08-19","o":45.44,"h":47.15,"l":45.4,"c":46.41,"v":70200},{"d":"2020-08-20","o":45.94,"h":46.97,"l":45.26,"c":46.23,"v":139800},{"d":"2020-08-21","o":45.91,"h":46.28,"l":44.88,"c":45.44,"v":77300},{"d":"2020-08-24","o":45.81,"h":45.81,"l":44.88,"c":45.25,"v":87900},{"d":"2020-08-25","o":44.8,"h":45.18,"l":44.38,"c":44.98,"v":98100},{"d":"2020-08-26","o":45,"h":45.15,"l":44.52,"c":44.77,"v":58100},{"d":"2020-08-27","o":44.94,"h":44.94,"l":44.05,"c":44.28,"v":63100},{"d":"2020-08-28","o":44.54,"h":44.54,"l":43.57,"c":44.09,"v":79900},{"d":"2020-08-31","o":43.86,"h":43.94,"l":43.51,"c":43.74,"v":54400},{"d":"2020-09-01","o":43.38,"h":43.53,"l":42.77,"c":43.15,"v":77000},{"d":"2020-09-02","o":42.85,"h":43.6,"l":42.77,"c":43.44,"v":83100},{"d":"2020-09-03","o":43.32,"h":43.36,"l":41.81,"c":42.3,"v":90700},{"d":"2020-09-04","o":42.63,"h":42.68,"l":41.7,"c":41.77,"v":85800},{"d":"2020-09-08","o":41.22,"h":41.22,"l":39.78,"c":40.27,"v":97100},{"d":"2020-09-09","o":40.51,"h":40.7,"l":39.98,"c":40.53,"v":72400},{"d":"2020-09-10","o":40.48,"h":41.08,"l":39.95,"c":40.33,"v":93500},{"d":"2020-09-11","o":40.44,"h":41.11,"l":39.82,"c":40.2,"v":88700},{"d":"2020-09-14","o":40.4,"h":43.75,"l":40.4,"c":43.5,"v":140300},{"d":"2020-09-15","o":43.64,"h":45.18,"l":42.95,"c":45.13,"v":152400},{"d":"2020-09-16","o":45.27,"h":46.58,"l":44.37,"c":46.33,"v":255100},{"d":"2020-09-17","o":44.28,"h":44.28,"l":38.37,"c":40.51,"v":427800},{"d":"2020-09-18","o":40.95,"h":40.95,"l":37.86,"c":39.22,"v":591600},{"d":"2020-09-21","o":38.58,"h":38.92,"l":35.79,"c":37,"v":210900},{"d":"2020-09-22","o":37.17,"h":37.38,"l":34.74,"c":36.35,"v":175200},{"d":"2020-09-23","o":36.4,"h":36.47,"l":35.05,"c":35.13,"v":159200},{"d":"2020-09-24","o":35.08,"h":35.16,"l":34.16,"c":34.26,"v":156500},{"d":"2020-09-25","o":34.07,"h":34.73,"l":33.71,"c":34.28,"v":159200},{"d":"2020-09-28","o":34.72,"h":35.12,"l":33.38,"c":33.95,"v":149800},{"d":"2020-09-29","o":33.82,"h":33.98,"l":32.67,"c":33.56,"v":97700},{"d":"2020-09-30","o":33.53,"h":33.64,"l":32.44,"c":32.71,"v":117200},{"d":"2020-10-01","o":32.65,"h":34.72,"l":32.53,"c":34.62,"v":184500},{"d":"2020-10-02","o":34,"h":34.85,"l":33.25,"c":34,"v":86700},{"d":"2020-10-05","o":34.29,"h":35,"l":33.91,"c":34.75,"v":55000},{"d":"2020-10-06","o":34.03,"h":35.33,"l":34.03,"c":34.5,"v":82500},{"d":"2020-10-07","o":34.67,"h":34.83,"l":34.29,"c":34.5,"v":80800},{"d":"2020-10-08","o":34.85,"h":35.17,"l":34.31,"c":34.98,"v":60400},{"d":"2020-10-09","o":35.3,"h":35.53,"l":34.49,"c":34.75,"v":40700},{"d":"2020-10-12","o":34.7,"h":35,"l":34.38,"c":34.84,"v":45400},{"d":"2020-10-13","o":34.51,"h":34.88,"l":34.33,"c":34.51,"v":50700},{"d":"2020-10-14","o":34.64,"h":34.67,"l":34.35,"c":34.5,"v":41000},{"d":"2020-10-15","o":34.33,"h":36.72,"l":33.93,"c":36.4,"v":169100},{"d":"2020-10-16","o":36.3,"h":36.71,"l":35.31,"c":35.75,"v":85200},{"d":"2020-10-19","o":36.12,"h":36.84,"l":35.59,"c":35.67,"v":67800},{"d":"2020-10-20","o":35.86,"h":36.3,"l":33.3,"c":33.84,"v":103900},{"d":"2020-10-21","o":33.95,"h":34.17,"l":33.19,"c":33.63,"v":121300},{"d":"2020-10-22","o":34,"h":35.09,"l":32.98,"c":34.4,"v":453300},{"d":"2020-10-23","o":34.62,"h":35.11,"l":33.5,"c":34.23,"v":80200},{"d":"2020-10-26","o":33.47,"h":34.41,"l":32.72,"c":33.68,"v":130600},{"d":"2020-10-27","o":33.7,"h":34.49,"l":32.79,"c":33.23,"v":134500},{"d":"2020-10-28","o":32.69,"h":33.06,"l":32.14,"c":32.2,"v":72700},{"d":"2020-10-29","o":32.06,"h":32.08,"l":31.61,"c":31.85,"v":66800},{"d":"2020-10-30","o":31.8,"h":32.28,"l":31,"c":31.92,"v":101700},{"d":"2020-11-02","o":32.42,"h":32.42,"l":31.3,"c":31.7,"v":46200},{"d":"2020-11-03","o":31.5,"h":32.53,"l":31.5,"c":32.12,"v":50500},{"d":"2020-11-04","o":31.84,"h":32.92,"l":30.96,"c":32.5,"v":66000},{"d":"2020-11-05","o":32.49,"h":33.08,"l":32.48,"c":32.99,"v":79600},{"d":"2020-11-06","o":33,"h":33.24,"l":31.93,"c":32.25,"v":76600},{"d":"2020-11-09","o":33.78,"h":34.74,"l":32.29,"c":32.3,"v":86800},{"d":"2020-11-10","o":32.59,"h":33.49,"l":32.12,"c":33.2,"v":83100},{"d":"2020-11-11","o":33.34,"h":33.35,"l":32.12,"c":32.33,"v":76300},{"d":"2020-11-12","o":32.1,"h":32.92,"l":32.01,"c":32.6,"v":81500},{"d":"2020-11-13","o":32.59,"h":33,"l":32.2,"c":32.68,"v":92200},{"d":"2020-11-16","o":33.48,"h":33.48,"l":32.13,"c":32.39,"v":66200},{"d":"2020-11-17","o":31.56,"h":33.36,"l":31.56,"c":32.79,"v":117600},{"d":"2020-11-18","o":28.88,"h":31,"l":27.26,"c":27.51,"v":519200},{"d":"2020-11-19","o":27.58,"h":29.93,"l":27.43,"c":28.7,"v":250700},{"d":"2020-11-20","o":28.84,"h":30.25,"l":28.33,"c":29.13,"v":169900},{"d":"2020-11-23","o":29.19,"h":29.51,"l":28.25,"c":28.56,"v":133600},{"d":"2020-11-24","o":28.66,"h":29,"l":28.52,"c":28.9,"v":94900},{"d":"2020-11-25","o":29.09,"h":29.88,"l":28.89,"c":29.08,"v":94800},{"d":"2020-11-27","o":29.18,"h":29.62,"l":28.6,"c":29.01,"v":51200},{"d":"2020-11-30","o":28.83,"h":30.06,"l":28.83,"c":29.93,"v":159000},{"d":"2020-12-01","o":29.93,"h":30.75,"l":29.63,"c":30.32,"v":78300},{"d":"2020-12-02","o":29.96,"h":30.44,"l":29.96,"c":30.35,"v":55200},{"d":"2020-12-03","o":30.36,"h":30.7,"l":30.08,"c":30.41,"v":42200},{"d":"2020-12-04","o":29.97,"h":31.15,"l":29.97,"c":31.04,"v":106900},{"d":"2020-12-07","o":30.3,"h":31.01,"l":30.03,"c":30.77,"v":96400},{"d":"2020-12-08","o":30.69,"h":30.79,"l":29.52,"c":29.71,"v":140700},{"d":"2020-12-09","o":29.92,"h":30.51,"l":29.61,"c":30.03,"v":63000},{"d":"2020-12-10","o":29.34,"h":30.03,"l":29.28,"c":29.58,"v":50500},{"d":"2020-12-11","o":29.4,"h":29.89,"l":29.24,"c":29.66,"v":58900},{"d":"2020-12-14","o":29.95,"h":30.25,"l":28.67,"c":28.82,"v":77600},{"d":"2020-12-15","o":28.88,"h":29.93,"l":28.85,"c":29.88,"v":61600},{"d":"2020-12-16","o":29.75,"h":29.82,"l":28.82,"c":29.55,"v":105000},{"d":"2020-12-17","o":29.48,"h":29.75,"l":28.66,"c":29.18,"v":91800},{"d":"2020-12-18","o":29.41,"h":30.23,"l":29.19,"c":29.47,"v":166200},{"d":"2020-12-21","o":34,"h":49.99,"l":33.25,"c":43.94,"v":3077900},{"d":"2020-12-22","o":42.84,"h":45.04,"l":40.02,"c":40.36,"v":481200},{"d":"2020-12-23","o":40.4,"h":41.76,"l":39.41,"c":41.09,"v":267400},{"d":"2020-12-24","o":40.43,"h":41.39,"l":38.51,"c":39.59,"v":98100},{"d":"2020-12-28","o":39.59,"h":40.24,"l":37.35,"c":37.99,"v":135600},{"d":"2020-12-29","o":38.27,"h":40.99,"l":36.81,"c":39.05,"v":184100},{"d":"2020-12-30","o":38.99,"h":39.78,"l":36.51,"c":37.35,"v":113400},{"d":"2020-12-31","o":37.55,"h":37.87,"l":35.61,"c":37.6,"v":60100},{"d":"2021-01-04","o":36.81,"h":38.03,"l":36.28,"c":36.79,"v":148400},{"d":"2021-01-05","o":36.73,"h":37.34,"l":34.29,"c":35.22,"v":256000},{"d":"2021-01-06","o":35.47,"h":36.05,"l":33.2,"c":34.17,"v":262300},{"d":"2021-01-07","o":34.13,"h":34.32,"l":32.1,"c":32.9,"v":599500},{"d":"2021-01-08","o":33.15,"h":35.8,"l":32.85,"c":35.06,"v":378700},{"d":"2021-01-11","o":34.84,"h":36.5,"l":34.68,"c":36.44,"v":211500},{"d":"2021-01-12","o":36.21,"h":37.35,"l":36.05,"c":36.66,"v":232800},{"d":"2021-01-13","o":37.66,"h":39.25,"l":36.51,"c":37.52,"v":312100},{"d":"2021-01-14","o":37.57,"h":38.17,"l":36.56,"c":37.98,"v":164400},{"d":"2021-01-15","o":37.77,"h":38.39,"l":36.68,"c":38.06,"v":106200},{"d":"2021-01-19","o":38.35,"h":40.28,"l":37.33,"c":39.57,"v":186200},{"d":"2021-01-20","o":39.27,"h":40.97,"l":38.59,"c":40.27,"v":258800},{"d":"2021-01-21","o":38.81,"h":40.63,"l":38.81,"c":39.92,"v":123300},{"d":"2021-01-22","o":40.01,"h":40.96,"l":39.4,"c":40.34,"v":144000},{"d":"2021-01-25","o":40.36,"h":41.42,"l":39.65,"c":40.71,"v":268700},{"d":"2021-01-26","o":40.59,"h":41.2,"l":40.13,"c":40.99,"v":116600},{"d":"2021-01-27","o":39.72,"h":42.64,"l":37.75,"c":37.81,"v":384200},{"d":"2021-01-28","o":38.42,"h":39.08,"l":37.42,"c":38.25,"v":165500},{"d":"2021-01-29","o":37.98,"h":38.2,"l":36.01,"c":36.28,"v":143300},{"d":"2021-02-01","o":38.7,"h":38.7,"l":35.48,"c":36.16,"v":304700},{"d":"2021-02-02","o":36.6,"h":36.6,"l":35.4,"c":35.61,"v":244400},{"d":"2021-02-03","o":36.68,"h":36.68,"l":34.95,"c":35.34,"v":169300},{"d":"2021-02-04","o":35.53,"h":36.58,"l":34.84,"c":36.02,"v":304700},{"d":"2021-02-05","o":36.02,"h":37.28,"l":34.85,"c":37.05,"v":222700},{"d":"2021-02-08","o":37.31,"h":38.17,"l":36.4,"c":36.94,"v":129800},{"d":"2021-02-09","o":36.58,"h":37.25,"l":34.91,"c":37,"v":265500},{"d":"2021-02-10","o":37.44,"h":38.89,"l":36.18,"c":36.85,"v":399200},{"d":"2021-02-11","o":36.67,"h":37.39,"l":35.94,"c":37.22,"v":224300},{"d":"2021-02-12","o":37.06,"h":39.5,"l":37.06,"c":38.32,"v":130400},{"d":"2021-02-16","o":40.01,"h":41.5,"l":39.27,"c":40.55,"v":486000},{"d":"2021-02-17","o":42,"h":47.24,"l":41.7,"c":46.24,"v":1027400},{"d":"2021-02-18","o":45.81,"h":46.5,"l":44,"c":44.91,"v":296400},{"d":"2021-02-19","o":45.04,"h":45.83,"l":43.69,"c":43.92,"v":236200},{"d":"2021-02-22","o":45.03,"h":45.04,"l":42.26,"c":43.03,"v":229700},{"d":"2021-02-23","o":43.49,"h":43.67,"l":42.16,"c":42.44,"v":181600},{"d":"2021-02-24","o":42.52,"h":43.51,"l":42.33,"c":43.3,"v":119900},{"d":"2021-02-25","o":43.63,"h":44.07,"l":42.42,"c":42.91,"v":135200},{"d":"2021-02-26","o":43.44,"h":43.72,"l":42.08,"c":42.23,"v":157400},{"d":"2021-03-01","o":43.14,"h":45.49,"l":43.14,"c":44.47,"v":179900},{"d":"2021-03-02","o":44.9,"h":45.09,"l":43.28,"c":43.44,"v":354300},{"d":"2021-03-03","o":43.44,"h":45.12,"l":43.21,"c":44.25,"v":253000},{"d":"2021-03-04","o":44.02,"h":44.41,"l":41.6,"c":42.09,"v":260200},{"d":"2021-03-05","o":42.69,"h":43.31,"l":39.49,"c":43.01,"v":221800},{"d":"2021-03-08","o":42.88,"h":45.2,"l":42.69,"c":43.87,"v":220900},{"d":"2021-03-09","o":44.88,"h":45.19,"l":43.45,"c":43.93,"v":188600},{"d":"2021-03-10","o":44.11,"h":45,"l":43.85,"c":44.5,"v":111000},{"d":"2021-03-11","o":45.4,"h":45.4,"l":44.12,"c":44.84,"v":227000},{"d":"2021-03-12","o":44.9,"h":45.8,"l":44.59,"c":45.1,"v":246700},{"d":"2021-03-15","o":45.68,"h":47.2,"l":45.05,"c":46.64,"v":412700},{"d":"2021-03-16","o":46.31,"h":48.78,"l":45.87,"c":47.6,"v":306400},{"d":"2021-03-17","o":47.09,"h":48.11,"l":46.15,"c":46.67,"v":121200},{"d":"2021-03-18","o":46.02,"h":48.11,"l":45.79,"c":46.84,"v":111800},{"d":"2021-03-19","o":46.51,"h":47.43,"l":45.57,"c":46.38,"v":164700},{"d":"2021-03-22","o":46.1,"h":48.34,"l":45.5,"c":46.87,"v":231200},{"d":"2021-03-23","o":46.42,"h":46.94,"l":45.23,"c":45.28,"v":95700},{"d":"2021-03-24","o":45.42,"h":46.62,"l":44.32,"c":44.49,"v":115500},{"d":"2021-03-25","o":44.05,"h":45.22,"l":43.4,"c":45.15,"v":225700},{"d":"2021-03-26","o":45.52,"h":46.78,"l":44.67,"c":46.62,"v":69400},{"d":"2021-03-29","o":46.37,"h":47.58,"l":44.13,"c":44.76,"v":127400},{"d":"2021-03-30","o":44.65,"h":45.61,"l":44.4,"c":45.19,"v":67600},{"d":"2021-03-31","o":45.01,"h":47.33,"l":45.01,"c":47.16,"v":87300},{"d":"2021-04-01","o":46.52,"h":48.31,"l":46.52,"c":46.92,"v":133200},{"d":"2021-04-05","o":47.49,"h":48.02,"l":46.83,"c":48.02,"v":54700},{"d":"2021-04-06","o":46.88,"h":53.29,"l":44.79,"c":48.09,"v":424800},{"d":"2021-04-07","o":47.37,"h":47.81,"l":46.27,"c":46.85,"v":169400},{"d":"2021-04-08","o":47.08,"h":47.71,"l":46.6,"c":46.99,"v":122800},{"d":"2021-04-09","o":46.99,"h":47.33,"l":46,"c":46.24,"v":174200},{"d":"2021-04-12","o":46.13,"h":46.5,"l":45.16,"c":46.39,"v":167200},{"d":"2021-04-13","o":45.4,"h":47.02,"l":45.4,"c":46.64,"v":61500},{"d":"2021-04-14","o":46.69,"h":47.67,"l":46.08,"c":46.4,"v":105500},{"d":"2021-04-15","o":46.5,"h":47.49,"l":46.47,"c":47.46,"v":76200},{"d":"2021-04-16","o":47.33,"h":47.99,"l":46.25,"c":46.89,"v":87400},{"d":"2021-04-19","o":46.57,"h":47.35,"l":46.28,"c":46.79,"v":80500},{"d":"2021-04-20","o":46.35,"h":47.74,"l":45.92,"c":46.76,"v":127200},{"d":"2021-04-21","o":47.17,"h":47.58,"l":46.35,"c":47.48,"v":88700},{"d":"2021-04-22","o":47.75,"h":48.47,"l":46.4,"c":46.79,"v":194400},{"d":"2021-04-23","o":46.8,"h":47.5,"l":45.65,"c":46.29,"v":79000},{"d":"2021-04-26","o":46.5,"h":47.05,"l":46.09,"c":46.09,"v":75100},{"d":"2021-04-27","o":46.62,"h":46.9,"l":45.11,"c":45.95,"v":240000},{"d":"2021-04-28","o":46,"h":46.66,"l":45.89,"c":46,"v":79900},{"d":"2021-04-29","o":46.25,"h":46.68,"l":45.85,"c":46.52,"v":118900},{"d":"2021-04-30","o":46.56,"h":47.49,"l":45.5,"c":47.32,"v":89700},{"d":"2021-05-03","o":47.47,"h":49.46,"l":47.47,"c":48.34,"v":90300},{"d":"2021-05-04","o":47.99,"h":48.99,"l":47.13,"c":47.18,"v":71800},{"d":"2021-05-05","o":47.22,"h":47.87,"l":46.51,"c":47.83,"v":64900},{"d":"2021-05-06","o":47.74,"h":48.04,"l":46.9,"c":47.56,"v":48600},{"d":"2021-05-07","o":47.34,"h":49.64,"l":47.18,"c":48.39,"v":124900},{"d":"2021-05-10","o":48.29,"h":49.74,"l":47.69,"c":48.09,"v":83200},{"d":"2021-05-11","o":47.55,"h":48.48,"l":46.63,"c":47.46,"v":64900},{"d":"2021-05-12","o":47.19,"h":47.65,"l":45.87,"c":46.11,"v":75300},{"d":"2021-05-13","o":46,"h":47.63,"l":45.85,"c":47.23,"v":54900},{"d":"2021-05-14","o":47.3,"h":48.25,"l":46.67,"c":47.96,"v":53800},{"d":"2021-05-17","o":48.79,"h":48.86,"l":47.05,"c":47.08,"v":77700},{"d":"2021-05-18","o":47.16,"h":49.12,"l":46.7,"c":48,"v":119300},{"d":"2021-05-19","o":47.43,"h":48.92,"l":47.11,"c":48.41,"v":70700},{"d":"2021-05-20","o":47.97,"h":49.7,"l":47.97,"c":48.95,"v":94700},{"d":"2021-05-21","o":49.41,"h":49.41,"l":47.95,"c":48.91,"v":60400},{"d":"2021-05-24","o":48.65,"h":48.85,"l":47.51,"c":48.36,"v":64600},{"d":"2021-05-25","o":48.28,"h":48.28,"l":47.25,"c":47.67,"v":82000},{"d":"2021-05-26","o":47.8,"h":49.27,"l":47.26,"c":48,"v":109600},{"d":"2021-05-27","o":48.32,"h":50.16,"l":48.25,"c":49.67,"v":179600},{"d":"2021-05-28","o":49.74,"h":50.02,"l":48.81,"c":49.46,"v":36900},{"d":"2021-06-01","o":49.92,"h":50.49,"l":48.86,"c":49.71,"v":68800},{"d":"2021-06-02","o":49.9,"h":50.29,"l":49.2,"c":49.72,"v":64100},{"d":"2021-06-03","o":49.54,"h":50.36,"l":49.01,"c":49.98,"v":84000},{"d":"2021-06-04","o":50,"h":50.3,"l":49.75,"c":50.11,"v":51100},{"d":"2021-06-07","o":50.1,"h":50.74,"l":49.88,"c":50.02,"v":118400},{"d":"2021-06-08","o":50.48,"h":50.83,"l":49.85,"c":50.6,"v":159700},{"d":"2021-06-09","o":50.67,"h":51.9,"l":49.97,"c":50.36,"v":152100},{"d":"2021-06-10","o":50.35,"h":51,"l":50.14,"c":50.3,"v":96600},{"d":"2021-06-11","o":50.59,"h":50.88,"l":49.85,"c":50.09,"v":96400},{"d":"2021-06-14","o":49.91,"h":50.4,"l":49.62,"c":50.05,"v":150000},{"d":"2021-06-15","o":50.5,"h":50.5,"l":49.87,"c":50.16,"v":141900},{"d":"2021-06-16","o":48.79,"h":50.99,"l":48.13,"c":49.98,"v":205900},{"d":"2021-06-17","o":50.9,"h":58.99,"l":50.21,"c":58.65,"v":845000},{"d":"2021-06-18","o":58.19,"h":60.01,"l":56.92,"c":59.71,"v":334500},{"d":"2021-06-21","o":59.7,"h":62.46,"l":58.37,"c":61.39,"v":308200},{"d":"2021-06-22","o":61.7,"h":63.37,"l":60.86,"c":62.79,"v":174300},{"d":"2021-06-23","o":63.69,"h":64.9,"l":63.19,"c":63.51,"v":172100},{"d":"2021-06-24","o":63.64,"h":64.96,"l":62.62,"c":63.18,"v":161900},{"d":"2021-06-25","o":63.26,"h":63.5,"l":61.91,"c":61.96,"v":494400},{"d":"2021-06-28","o":61.94,"h":61.94,"l":59.14,"c":60.67,"v":105500},{"d":"2021-06-29","o":61,"h":61.55,"l":59.72,"c":59.97,"v":80400},{"d":"2021-06-30","o":60.1,"h":60.29,"l":59.61,"c":59.99,"v":103100},{"d":"2021-07-01","o":59.74,"h":60.27,"l":59.28,"c":60,"v":93600},{"d":"2021-07-02","o":60.34,"h":60.42,"l":58.81,"c":59.45,"v":55300},{"d":"2021-07-06","o":60.17,"h":60.17,"l":57.94,"c":58.41,"v":99600},{"d":"2021-07-07","o":58.16,"h":58.78,"l":56.89,"c":58.23,"v":72100},{"d":"2021-07-08","o":57.5,"h":60.05,"l":57.5,"c":59.38,"v":81200},{"d":"2021-07-09","o":58.81,"h":59.5,"l":58.45,"c":59.29,"v":67000},{"d":"2021-07-12","o":59.36,"h":60.17,"l":58,"c":59.55,"v":61000},{"d":"2021-07-13","o":60.19,"h":60.19,"l":58.66,"c":59.8,"v":64800},{"d":"2021-07-14","o":59.85,"h":60.42,"l":57.15,"c":57.57,"v":90400},{"d":"2021-07-15","o":57.38,"h":58.53,"l":56.61,"c":58.4,"v":59600},{"d":"2021-07-16","o":58.85,"h":59.46,"l":57.82,"c":58.38,"v":64600},{"d":"2021-07-19","o":57.6,"h":60.31,"l":57.32,"c":60.11,"v":165900},{"d":"2021-07-20","o":60,"h":60.97,"l":59.46,"c":59.92,"v":91500},{"d":"2021-07-21","o":60.25,"h":60.61,"l":59.47,"c":59.84,"v":78100},{"d":"2021-07-22","o":60.19,"h":60.41,"l":59.39,"c":59.63,"v":63400},{"d":"2021-07-23","o":60.08,"h":60.19,"l":58.5,"c":59.89,"v":80300},{"d":"2021-07-26","o":59.92,"h":61.03,"l":59.92,"c":60.13,"v":105700},{"d":"2021-07-27","o":60.33,"h":60.33,"l":57.66,"c":58.45,"v":115800},{"d":"2021-07-28","o":58.28,"h":59.18,"l":57.1,"c":57.73,"v":85300},{"d":"2021-07-29","o":57.72,"h":59.99,"l":57.72,"c":59.03,"v":101700},{"d":"2021-07-30","o":58.66,"h":59.45,"l":57.32,"c":58.32,"v":82500},{"d":"2021-08-02","o":58.52,"h":59.39,"l":57.9,"c":58.69,"v":56700},{"d":"2021-08-03","o":61.1,"h":61.1,"l":57.24,"c":57.56,"v":70500},{"d":"2021-08-04","o":57.7,"h":58.22,"l":57.01,"c":57.42,"v":40500},{"d":"2021-08-05","o":59.63,"h":59.63,"l":57.32,"c":58.77,"v":42900},{"d":"2021-08-06","o":58.84,"h":60.71,"l":58.39,"c":60,"v":58800},{"d":"2021-08-09","o":60.13,"h":61.75,"l":59.76,"c":60.21,"v":86300},{"d":"2021-08-10","o":60.13,"h":61.03,"l":59.61,"c":60.98,"v":42100},{"d":"2021-08-11","o":60.79,"h":63.34,"l":60.65,"c":60.99,"v":80000},{"d":"2021-08-12","o":60.58,"h":61.09,"l":53.94,"c":57.54,"v":206600},{"d":"2021-08-13","o":57.39,"h":57.39,"l":55.51,"c":56.56,"v":83300},{"d":"2021-08-16","o":56.06,"h":56.93,"l":55.14,"c":56.49,"v":53700},{"d":"2021-08-17","o":56.21,"h":58.48,"l":56.21,"c":57.95,"v":71900},{"d":"2021-08-18","o":57.58,"h":57.92,"l":55.17,"c":55.31,"v":70900},{"d":"2021-08-19","o":55.65,"h":56.17,"l":54.51,"c":55.84,"v":72200},{"d":"2021-08-20","o":55.66,"h":58.24,"l":55.18,"c":56.9,"v":61500},{"d":"2021-08-23","o":57.14,"h":57.98,"l":55.55,"c":57,"v":42500},{"d":"2021-08-24","o":56.88,"h":57.31,"l":55.54,"c":57.03,"v":73200},{"d":"2021-08-25","o":56.98,"h":57.74,"l":56.7,"c":57.05,"v":32500},{"d":"2021-08-26","o":56.97,"h":57.95,"l":56.37,"c":56.58,"v":55800},{"d":"2021-08-27","o":56.82,"h":58.22,"l":56.57,"c":57.41,"v":59000},{"d":"2021-08-30","o":57.65,"h":57.65,"l":55.75,"c":56.98,"v":59700},{"d":"2021-08-31","o":56.9,"h":59.17,"l":56.9,"c":59.02,"v":71800},{"d":"2021-09-01","o":59.97,"h":59.97,"l":58.31,"c":58.99,"v":60100},{"d":"2021-09-02","o":59.37,"h":60.69,"l":58.7,"c":60.6,"v":39700},{"d":"2021-09-03","o":60.67,"h":61.9,"l":59.6,"c":59.89,"v":56600},{"d":"2021-09-07","o":59.71,"h":61.7,"l":59.71,"c":60.92,"v":102700},{"d":"2021-09-08","o":60.58,"h":62.07,"l":60.24,"c":61.81,"v":90200},{"d":"2021-09-09","o":61.87,"h":62.25,"l":60.63,"c":60.76,"v":48700},{"d":"2021-09-10","o":60.9,"h":61.59,"l":59.92,"c":60.62,"v":56100},{"d":"2021-09-13","o":60.72,"h":61.25,"l":57.94,"c":58.3,"v":58400},{"d":"2021-09-14","o":58.22,"h":59,"l":57.35,"c":57.55,"v":64700},{"d":"2021-09-15","o":57.46,"h":57.51,"l":55.01,"c":56.41,"v":123200},{"d":"2021-09-16","o":56.21,"h":58,"l":54.43,"c":57.55,"v":127600},{"d":"2021-09-17","o":57.26,"h":58.35,"l":54.95,"c":55.25,"v":345000},{"d":"2021-09-20","o":56.05,"h":58.09,"l":54.4,"c":57.34,"v":139400},{"d":"2021-09-21","o":57.34,"h":58.25,"l":56.21,"c":57.09,"v":90200},{"d":"2021-09-22","o":58,"h":58,"l":57.05,"c":57.37,"v":58300},{"d":"2021-09-23","o":57.42,"h":59.56,"l":57.42,"c":58.86,"v":56200},{"d":"2021-09-24","o":58.68,"h":60.5,"l":58.31,"c":60,"v":66200},{"d":"2021-09-27","o":59.62,"h":60.3,"l":59.06,"c":59.68,"v":72600},{"d":"2021-09-28","o":59.44,"h":59.69,"l":58,"c":59.32,"v":69800},{"d":"2021-09-29","o":59.57,"h":60,"l":57.89,"c":59.74,"v":50100},{"d":"2021-09-30","o":61.5,"h":63.5,"l":60.15,"c":60.7,"v":155800},{"d":"2021-10-01","o":60.74,"h":63.79,"l":59.97,"c":62.84,"v":83200},{"d":"2021-10-04","o":62.72,"h":63.71,"l":62.24,"c":62.66,"v":86600},{"d":"2021-10-05","o":62.63,"h":63,"l":61.82,"c":62.95,"v":131000},{"d":"2021-10-06","o":62.56,"h":63.42,"l":61.91,"c":61.99,"v":66700},{"d":"2021-10-07","o":62,"h":63,"l":61.53,"c":62.04,"v":70900},{"d":"2021-10-08","o":62.1,"h":62.1,"l":59.6,"c":59.83,"v":44900},{"d":"2021-10-11","o":59.7,"h":60.54,"l":59.21,"c":59.84,"v":33300},{"d":"2021-10-12","o":59.82,"h":60.8,"l":59.69,"c":60.49,"v":37000},{"d":"2021-10-13","o":60.61,"h":60.88,"l":59.84,"c":60.71,"v":42700},{"d":"2021-10-14","o":60.95,"h":61.73,"l":60.5,"c":60.68,"v":33500},{"d":"2021-10-15","o":61.47,"h":61.47,"l":59.64,"c":59.91,"v":46100},{"d":"2021-10-18","o":59.94,"h":60.48,"l":59.23,"c":60.05,"v":43800},{"d":"2021-10-19","o":59.94,"h":61.04,"l":59.23,"c":60.8,"v":30300},{"d":"2021-10-20","o":60.82,"h":61.95,"l":60.82,"c":61.67,"v":26300},{"d":"2021-10-21","o":61.68,"h":62.63,"l":59.76,"c":60.21,"v":34600},{"d":"2021-10-22","o":59.17,"h":60.73,"l":58.3,"c":60.5,"v":48400},{"d":"2021-10-25","o":60.77,"h":61.64,"l":59.32,"c":61.32,"v":49400},{"d":"2021-10-26","o":61.45,"h":61.76,"l":60.66,"c":61.11,"v":44800},{"d":"2021-10-27","o":61.19,"h":61.57,"l":60.93,"c":60.94,"v":22100},{"d":"2021-10-28","o":61.33,"h":62.7,"l":61.03,"c":62.58,"v":34400},{"d":"2021-10-29","o":62.4,"h":64.25,"l":62.4,"c":64.1,"v":47400},{"d":"2021-11-01","o":64.31,"h":65.68,"l":63.62,"c":64.35,"v":87500},{"d":"2021-11-02","o":64.37,"h":65.47,"l":64.08,"c":64.87,"v":50900},{"d":"2021-11-03","o":63.97,"h":65.23,"l":63.97,"c":64.69,"v":49100},{"d":"2021-11-04","o":65.12,"h":66.55,"l":61.99,"c":62.61,"v":91000},{"d":"2021-11-05","o":62.17,"h":65.16,"l":61.82,"c":62.36,"v":75800},{"d":"2021-11-08","o":62.42,"h":63.71,"l":61.83,"c":62.79,"v":54100},{"d":"2021-11-09","o":62.76,"h":63.77,"l":61.97,"c":63.27,"v":36900},{"d":"2021-11-10","o":62.8,"h":64,"l":61.96,"c":63.15,"v":55300},{"d":"2021-11-11","o":63.06,"h":63.26,"l":61.5,"c":61.79,"v":48200},{"d":"2021-11-12","o":62,"h":62.43,"l":60.2,"c":61.25,"v":45700},{"d":"2021-11-15","o":61.8,"h":61.8,"l":60.56,"c":61.45,"v":30800},{"d":"2021-11-16","o":61.22,"h":61.79,"l":60.69,"c":61.14,"v":52700},{"d":"2021-11-17","o":61,"h":63.72,"l":60.81,"c":62.93,"v":135200},{"d":"2021-11-18","o":63.12,"h":64.64,"l":62.62,"c":63.36,"v":58700},{"d":"2021-11-19","o":63.75,"h":64.5,"l":63.15,"c":63.99,"v":52200},{"d":"2021-11-22","o":64.48,"h":64.88,"l":61.38,"c":61.97,"v":69200},{"d":"2021-11-23","o":61.54,"h":61.94,"l":60.5,"c":61.64,"v":57800},{"d":"2021-11-24","o":61.06,"h":62.25,"l":60,"c":61.51,"v":816900},{"d":"2021-11-26","o":60.85,"h":61.05,"l":59.06,"c":60.07,"v":52000},{"d":"2021-11-29","o":60.49,"h":61.24,"l":59.1,"c":60.23,"v":75400},{"d":"2021-11-30","o":60.22,"h":60.7,"l":59.54,"c":60.16,"v":102900},{"d":"2021-12-01","o":61.06,"h":61.06,"l":59.7,"c":59.92,"v":92300},{"d":"2021-12-02","o":59.6,"h":59.97,"l":58.39,"c":59.51,"v":85700},{"d":"2021-12-03","o":59.58,"h":60.23,"l":58.49,"c":59.86,"v":41800},{"d":"2021-12-06","o":59.89,"h":59.89,"l":57.64,"c":59.09,"v":50400},{"d":"2021-12-07","o":59.75,"h":60.16,"l":58.85,"c":59.85,"v":53600},{"d":"2021-12-08","o":59.95,"h":60.4,"l":58.68,"c":60.17,"v":78200},{"d":"2021-12-09","o":59.82,"h":60.1,"l":58.15,"c":58.97,"v":90400},{"d":"2021-12-10","o":60.28,"h":60.28,"l":57.22,"c":57.58,"v":59100},{"d":"2021-12-13","o":57.22,"h":57.24,"l":55.4,"c":57.05,"v":152500},{"d":"2021-12-14","o":56.93,"h":57.96,"l":55.88,"c":56.84,"v":32200},{"d":"2021-12-15","o":56.74,"h":57.68,"l":53.37,"c":56.36,"v":201200},{"d":"2021-12-16","o":56.58,"h":58.26,"l":55.58,"c":56.2,"v":127700},{"d":"2021-12-17","o":56.09,"h":57.36,"l":55.43,"c":56.54,"v":119800},{"d":"2021-12-20","o":55.93,"h":56.24,"l":54.32,"c":56.14,"v":70900},{"d":"2021-12-21","o":56.29,"h":58.25,"l":56.29,"c":57.83,"v":73800},{"d":"2021-12-22","o":57.91,"h":60.41,"l":57.91,"c":60.35,"v":82500},{"d":"2021-12-23","o":60.32,"h":60.56,"l":59.67,"c":60.11,"v":48400},{"d":"2021-12-27","o":59.8,"h":60.49,"l":59.42,"c":59.87,"v":41900},{"d":"2021-12-28","o":59.78,"h":60.22,"l":59.09,"c":59.41,"v":86300},{"d":"2021-12-29","o":59.19,"h":59.6,"l":57.35,"c":58.65,"v":42400},{"d":"2021-12-30","o":58.4,"h":59.35,"l":58.21,"c":59.12,"v":36800},{"d":"2021-12-31","o":58.61,"h":59.06,"l":58.27,"c":58.76,"v":54900},{"d":"2022-01-03","o":58.97,"h":59.92,"l":58.12,"c":59.57,"v":44300},{"d":"2022-01-04","o":59.31,"h":60.11,"l":58.51,"c":58.92,"v":34500},{"d":"2022-01-05","o":58.64,"h":59.41,"l":56.84,"c":56.93,"v":51100},{"d":"2022-01-06","o":57.21,"h":57.38,"l":55.83,"c":56.64,"v":51000},{"d":"2022-01-07","o":56.62,"h":57.29,"l":55.39,"c":55.54,"v":36200},{"d":"2022-01-10","o":55.18,"h":55.77,"l":54.14,"c":55.52,"v":52000},{"d":"2022-01-11","o":55.64,"h":56.12,"l":54.87,"c":55.17,"v":71400},{"d":"2022-01-12","o":55.47,"h":57.12,"l":53.94,"c":54.5,"v":68700},{"d":"2022-01-13","o":54.43,"h":54.78,"l":53.53,"c":54.01,"v":101100},{"d":"2022-01-14","o":53.48,"h":54.01,"l":51.68,"c":51.95,"v":74500},{"d":"2022-01-18","o":51.44,"h":51.72,"l":49.8,"c":50.9,"v":109000},{"d":"2022-01-19","o":51.07,"h":53,"l":50.48,"c":51.18,"v":92000},{"d":"2022-01-20","o":51.17,"h":52.38,"l":50.55,"c":50.68,"v":45100},{"d":"2022-01-21","o":50.21,"h":51.26,"l":50.21,"c":50.55,"v":78300},{"d":"2022-01-24","o":50.19,"h":50.96,"l":49.5,"c":50.37,"v":114600},{"d":"2022-01-25","o":50.27,"h":50.78,"l":48.88,"c":50.68,"v":68900},{"d":"2022-01-26","o":50.8,"h":51.26,"l":48.62,"c":50.3,"v":167600},{"d":"2022-01-27","o":49.9,"h":51,"l":48.79,"c":49.14,"v":81900},{"d":"2022-01-28","o":49.25,"h":49.74,"l":47.8,"c":49.16,"v":145400},{"d":"2022-01-31","o":49.24,"h":51.59,"l":48.83,"c":51.26,"v":98600},{"d":"2022-02-01","o":51.64,"h":51.64,"l":50.44,"c":50.77,"v":67500},{"d":"2022-02-02","o":50.74,"h":50.74,"l":48.7,"c":48.8,"v":111100},{"d":"2022-02-03","o":48.57,"h":50.26,"l":47.46,"c":49.87,"v":59100},{"d":"2022-02-04","o":51.67,"h":55,"l":50.1,"c":53.65,"v":240000},{"d":"2022-02-07","o":53.41,"h":54.9,"l":52.34,"c":54.8,"v":83800},{"d":"2022-02-08","o":54.51,"h":56.71,"l":54.22,"c":56.62,"v":68500},{"d":"2022-02-09","o":56.7,"h":57.41,"l":54.94,"c":55.37,"v":75400},{"d":"2022-02-10","o":54.56,"h":54.98,"l":51.93,"c":54.4,"v":60300},{"d":"2022-02-11","o":54.12,"h":55.26,"l":53.44,"c":54.8,"v":39100},{"d":"2022-02-14","o":54.84,"h":55.15,"l":54.29,"c":54.5,"v":95700},{"d":"2022-02-15","o":54.89,"h":56,"l":54.42,"c":55.6,"v":43500},{"d":"2022-02-16","o":55.16,"h":55.57,"l":54.43,"c":55.22,"v":64200},{"d":"2022-02-17","o":54.81,"h":55.57,"l":53.79,"c":53.93,"v":60100},{"d":"2022-02-18","o":53.52,"h":54.29,"l":53.01,"c":53.24,"v":68100},{"d":"2022-02-22","o":53.27,"h":53.97,"l":51.69,"c":52.56,"v":73800},{"d":"2022-02-23","o":53.09,"h":53.26,"l":50.59,"c":50.99,"v":49600},{"d":"2022-02-24","o":50.02,"h":53.18,"l":50.02,"c":53.1,"v":59300},{"d":"2022-02-25","o":53.43,"h":54.72,"l":52.9,"c":54.05,"v":53200},{"d":"2022-02-28","o":53.86,"h":54.29,"l":52.47,"c":53.28,"v":96600},{"d":"2022-03-01","o":53.32,"h":54.5,"l":52.86,"c":54.09,"v":55700},{"d":"2022-03-02","o":54.49,"h":56.73,"l":53.14,"c":56.21,"v":147800},{"d":"2022-03-03","o":56.16,"h":58.2,"l":55.68,"c":56.23,"v":75400},{"d":"2022-03-04","o":55.65,"h":57.85,"l":55.65,"c":56.5,"v":74000},{"d":"2022-03-07","o":56.27,"h":57.39,"l":55.63,"c":55.64,"v":94400},{"d":"2022-03-08","o":56.24,"h":56.92,"l":55.27,"c":56.39,"v":118600},{"d":"2022-03-09","o":56.79,"h":57.1,"l":56.16,"c":56.7,"v":98300},{"d":"2022-03-10","o":56.26,"h":58.21,"l":55.92,"c":57.61,"v":102500},{"d":"2022-03-11","o":58.14,"h":58.6,"l":57.24,"c":57.38,"v":38900},{"d":"2022-03-14","o":57.6,"h":57.6,"l":54.6,"c":55.53,"v":75100},{"d":"2022-03-15","o":55.5,"h":56.62,"l":54.76,"c":55.96,"v":79300},{"d":"2022-03-16","o":56.21,"h":57.06,"l":55.58,"c":56.93,"v":34100},{"d":"2022-03-17","o":56.81,"h":57.82,"l":56.81,"c":57.6,"v":42100},{"d":"2022-03-18","o":57.37,"h":57.92,"l":56.6,"c":57.46,"v":65800},{"d":"2022-03-21","o":57.13,"h":58.05,"l":57.1,"c":57.61,"v":44600},{"d":"2022-03-22","o":57.49,"h":58.45,"l":57.46,"c":57.97,"v":61500},{"d":"2022-03-23","o":57.54,"h":59.39,"l":57.09,"c":59.07,"v":123300},{"d":"2022-03-24","o":59.1,"h":59.94,"l":57.72,"c":57.85,"v":53800},{"d":"2022-03-25","o":57.81,"h":58.46,"l":57.33,"c":57.69,"v":53200},{"d":"2022-03-28","o":57.8,"h":58.21,"l":57.34,"c":57.6,"v":44900},{"d":"2022-03-29","o":57.6,"h":59.28,"l":57.22,"c":58.69,"v":69500},{"d":"2022-03-30","o":58.87,"h":59.72,"l":58.05,"c":58.63,"v":68000},{"d":"2022-03-31","o":58.2,"h":59.44,"l":57.51,"c":57.9,"v":94000},{"d":"2022-04-01","o":57.98,"h":58.79,"l":57.51,"c":58.44,"v":50300},{"d":"2022-04-04","o":58.5,"h":58.5,"l":57.3,"c":58.29,"v":76500},{"d":"2022-04-05","o":58.31,"h":59.33,"l":58.1,"c":58.48,"v":84400},{"d":"2022-04-06","o":58.49,"h":59.56,"l":57.54,"c":59.12,"v":87200},{"d":"2022-04-07","o":60.07,"h":60.07,"l":57.68,"c":58.01,"v":85100},{"d":"2022-04-08","o":58.02,"h":58.05,"l":55.65,"c":56.13,"v":103000},{"d":"2022-04-11","o":56.2,"h":56.36,"l":55.36,"c":55.38,"v":28400},{"d":"2022-04-12","o":55.72,"h":56.67,"l":55.08,"c":55.83,"v":39700},{"d":"2022-04-13","o":56.76,"h":57.63,"l":56.03,"c":56.94,"v":35500},{"d":"2022-04-14","o":57.13,"h":57.13,"l":56.15,"c":56.65,"v":31300},{"d":"2022-04-18","o":56.54,"h":56.82,"l":55.17,"c":55.57,"v":36500},{"d":"2022-04-19","o":56.2,"h":57.29,"l":55.85,"c":56.6,"v":35300},{"d":"2022-04-20","o":56.89,"h":57.96,"l":56.67,"c":57.29,"v":29900},{"d":"2022-04-21","o":57.81,"h":57.81,"l":55.26,"c":55.26,"v":61400},{"d":"2022-04-22","o":55.3,"h":55.3,"l":53.8,"c":54.61,"v":52400},{"d":"2022-04-25","o":54.16,"h":54.8,"l":53.47,"c":54.25,"v":97300},{"d":"2022-04-26","o":54.05,"h":54.32,"l":52.52,"c":53,"v":96100},{"d":"2022-04-27","o":52.97,"h":54.12,"l":52.97,"c":53.79,"v":69600},{"d":"2022-04-28","o":54.22,"h":54.69,"l":53.42,"c":54.19,"v":49000},{"d":"2022-04-29","o":54.16,"h":54.4,"l":51.33,"c":51.84,"v":86400},{"d":"2022-05-02","o":51.95,"h":53.01,"l":51.72,"c":52.33,"v":115600},{"d":"2022-05-03","o":52.29,"h":52.57,"l":51.8,"c":52.37,"v":78000},{"d":"2022-05-04","o":52.2,"h":52.81,"l":51.46,"c":52.41,"v":80000},{"d":"2022-05-05","o":52.19,"h":52.24,"l":50.97,"c":51.92,"v":86100},{"d":"2022-05-06","o":51.88,"h":52.5,"l":51.05,"c":51.77,"v":98700},{"d":"2022-05-09","o":51.2,"h":51.53,"l":49.13,"c":49.26,"v":93900},{"d":"2022-05-10","o":49.84,"h":51.37,"l":48.49,"c":49.08,"v":153600},{"d":"2022-05-11","o":49.03,"h":50.22,"l":48.48,"c":48.9,"v":51200},{"d":"2022-05-12","o":48.97,"h":49.71,"l":48.24,"c":48.78,"v":41800},{"d":"2022-05-13","o":48.79,"h":49.83,"l":48.59,"c":49.48,"v":77400},{"d":"2022-05-16","o":49.43,"h":50.96,"l":49,"c":49.55,"v":42400},{"d":"2022-05-17","o":50.29,"h":50.73,"l":48.57,"c":49.39,"v":82700},{"d":"2022-05-18","o":49.33,"h":49.33,"l":47.01,"c":47.28,"v":76200},{"d":"2022-05-19","o":46.93,"h":47.5,"l":45.83,"c":47.08,"v":205200},{"d":"2022-05-20","o":47.3,"h":49,"l":45.42,"c":47.5,"v":137900},{"d":"2022-05-23","o":47.2,"h":47.44,"l":43.22,"c":45,"v":133800},{"d":"2022-05-24","o":44.68,"h":44.68,"l":41.16,"c":42.43,"v":130200},{"d":"2022-05-25","o":42.15,"h":42.89,"l":42.06,"c":42.34,"v":64500},{"d":"2022-05-26","o":42.67,"h":42.9,"l":41.5,"c":41.99,"v":64000},{"d":"2022-05-27","o":42.33,"h":43.38,"l":41.48,"c":42.47,"v":60100},{"d":"2022-05-31","o":42.26,"h":42.98,"l":41.64,"c":42.79,"v":110300},{"d":"2022-06-01","o":42.77,"h":43.49,"l":42.39,"c":42.88,"v":78800},{"d":"2022-06-02","o":42.78,"h":44.99,"l":42.67,"c":44.7,"v":64100},{"d":"2022-06-03","o":44.35,"h":44.97,"l":43.22,"c":43.56,"v":62200},{"d":"2022-06-06","o":43.86,"h":45.47,"l":43.35,"c":45.05,"v":73600},{"d":"2022-06-07","o":44.88,"h":46.3,"l":44.87,"c":46.24,"v":94100},{"d":"2022-06-08","o":46.24,"h":46.59,"l":44.7,"c":44.78,"v":49000},{"d":"2022-06-09","o":44.49,"h":45.16,"l":42.86,"c":43.02,"v":69200},{"d":"2022-06-10","o":42.76,"h":42.76,"l":41.56,"c":41.88,"v":40800},{"d":"2022-06-13","o":40.97,"h":42.3,"l":39.88,"c":41.48,"v":111900},{"d":"2022-06-14","o":41.66,"h":42.31,"l":39.73,"c":40.03,"v":71000},{"d":"2022-06-15","o":40.25,"h":40.6,"l":38.74,"c":40.11,"v":139300},{"d":"2022-06-16","o":40.22,"h":40.47,"l":37.7,"c":38.68,"v":117900},{"d":"2022-06-17","o":39.11,"h":41.69,"l":39.11,"c":41.29,"v":106800},{"d":"2022-06-21","o":41.87,"h":42.11,"l":39.4,"c":41.73,"v":67500},{"d":"2022-06-22","o":41.35,"h":43.2,"l":40.61,"c":42.97,"v":68600},{"d":"2022-06-23","o":42.91,"h":44.01,"l":42.91,"c":43.39,"v":40800},{"d":"2022-06-24","o":43.67,"h":43.67,"l":40.95,"c":41.15,"v":263400},{"d":"2022-06-27","o":41.41,"h":41.79,"l":40.37,"c":41.63,"v":56800},{"d":"2022-06-28","o":41.69,"h":42.61,"l":40.76,"c":40.76,"v":49200},{"d":"2022-06-29","o":40.61,"h":41.08,"l":39.68,"c":41.04,"v":46200},{"d":"2022-06-30","o":40.63,"h":41.67,"l":39.8,"c":41.07,"v":50400},{"d":"2022-07-01","o":40.76,"h":41.85,"l":40.36,"c":40.95,"v":47700},{"d":"2022-07-05","o":40.74,"h":40.93,"l":39.44,"c":40.79,"v":61800},{"d":"2022-07-06","o":40.98,"h":41.69,"l":39.78,"c":40.32,"v":41000},{"d":"2022-07-07","o":40.51,"h":41.18,"l":40.2,"c":40.82,"v":42300},{"d":"2022-07-08","o":40.31,"h":40.8,"l":39.93,"c":40.12,"v":49900},{"d":"2022-07-11","o":40.12,"h":40.69,"l":38.65,"c":38.92,"v":42400},{"d":"2022-07-12","o":39.07,"h":40.18,"l":38.75,"c":40.06,"v":56200},{"d":"2022-07-13","o":39.79,"h":40.8,"l":39.61,"c":40.21,"v":37400},{"d":"2022-07-14","o":39.58,"h":40.22,"l":39.24,"c":39.88,"v":44700},{"d":"2022-07-15","o":40.21,"h":40.94,"l":39.62,"c":40.65,"v":48200},{"d":"2022-07-18","o":40.74,"h":41.12,"l":40.5,"c":40.76,"v":34900},{"d":"2022-07-19","o":40.91,"h":42.24,"l":40.91,"c":41.52,"v":85400},{"d":"2022-07-20","o":41.74,"h":42.1,"l":40.68,"c":40.88,"v":43700},{"d":"2022-07-21","o":40.54,"h":41.56,"l":40.05,"c":41.27,"v":94200},{"d":"2022-07-22","o":41.51,"h":41.51,"l":39.75,"c":40.63,"v":55800},{"d":"2022-07-25","o":40.79,"h":41.58,"l":40.62,"c":41.07,"v":39300},{"d":"2022-07-26","o":40.77,"h":41.04,"l":40.29,"c":40.95,"v":47900},{"d":"2022-07-27","o":41.23,"h":42.35,"l":41,"c":42.26,"v":90300},{"d":"2022-07-28","o":42.44,"h":43.27,"l":42.05,"c":43.27,"v":70600},{"d":"2022-07-29","o":43.4,"h":44.69,"l":43.18,"c":44.49,"v":84000},{"d":"2022-08-01","o":44.54,"h":45.35,"l":43.37,"c":44.96,"v":62400},{"d":"2022-08-02","o":44.97,"h":45.2,"l":43.87,"c":44.47,"v":51600},{"d":"2022-08-03","o":44.46,"h":45.17,"l":44.36,"c":45,"v":46600},{"d":"2022-08-04","o":45.06,"h":45.2,"l":44.39,"c":44.81,"v":51400},{"d":"2022-08-05","o":44.37,"h":46.47,"l":44.17,"c":45.54,"v":117600},{"d":"2022-08-08","o":45.48,"h":46.99,"l":44.38,"c":45.4,"v":94800},{"d":"2022-08-09","o":44.13,"h":47.02,"l":43.52,"c":46.3,"v":85300},{"d":"2022-08-10","o":46.39,"h":48.4,"l":46.39,"c":47.3,"v":88100},{"d":"2022-08-11","o":47.22,"h":48.47,"l":46.87,"c":48.13,"v":65600},{"d":"2022-08-12","o":48.09,"h":49.61,"l":47.7,"c":48.67,"v":48300},{"d":"2022-08-15","o":48.42,"h":49.3,"l":47.99,"c":48.69,"v":64600},{"d":"2022-08-16","o":48.6,"h":48.92,"l":47.33,"c":47.47,"v":34100},{"d":"2022-08-17","o":46.95,"h":47.5,"l":45.79,"c":46.49,"v":54700},{"d":"2022-08-18","o":46.28,"h":46.48,"l":45.01,"c":45.56,"v":45400},{"d":"2022-08-19","o":45.06,"h":45.29,"l":43.72,"c":43.94,"v":74600},{"d":"2022-08-22","o":43.84,"h":45.84,"l":43.71,"c":45.74,"v":157100},{"d":"2022-08-23","o":45.51,"h":46.56,"l":43.9,"c":44.2,"v":173600},{"d":"2022-08-24","o":44,"h":45.46,"l":43.95,"c":44.55,"v":82000},{"d":"2022-08-25","o":44.58,"h":45.21,"l":43.92,"c":44.95,"v":120500},{"d":"2022-08-26","o":44.86,"h":45.42,"l":43.99,"c":44.28,"v":83900},{"d":"2022-08-29","o":43.79,"h":44.69,"l":43.26,"c":43.37,"v":82800},{"d":"2022-08-30","o":43.24,"h":43.88,"l":42.78,"c":42.97,"v":92900},{"d":"2022-08-31","o":42.79,"h":44.26,"l":42.45,"c":42.45,"v":85900},{"d":"2022-09-01","o":42,"h":42.5,"l":41.39,"c":41.85,"v":133900},{"d":"2022-09-02","o":42.28,"h":42.32,"l":41.1,"c":41.25,"v":114000},{"d":"2022-09-06","o":41.09,"h":43.12,"l":40.39,"c":40.46,"v":105200},{"d":"2022-09-07","o":40.26,"h":40.76,"l":40.1,"c":40.53,"v":84800},{"d":"2022-09-08","o":40.07,"h":40.9,"l":39.49,"c":40.4,"v":100900},{"d":"2022-09-09","o":40.41,"h":40.78,"l":40.09,"c":40.19,"v":100300},{"d":"2022-09-12","o":40.21,"h":40.73,"l":39.16,"c":39.76,"v":143200},{"d":"2022-09-13","o":38.99,"h":39.01,"l":37.35,"c":37.45,"v":146800},{"d":"2022-09-14","o":37.25,"h":37.51,"l":35.58,"c":36.55,"v":183800},{"d":"2022-09-15","o":36.46,"h":37.51,"l":35.61,"c":36.92,"v":176200},{"d":"2022-09-16","o":36.57,"h":37.07,"l":36.08,"c":36.4,"v":809100},{"d":"2022-09-19","o":35.92,"h":36.3,"l":34.93,"c":35.45,"v":164100},{"d":"2022-09-20","o":34.95,"h":37.69,"l":34.95,"c":36.73,"v":159700},{"d":"2022-09-21","o":36.45,"h":37.75,"l":36.45,"c":36.64,"v":86900},{"d":"2022-09-22","o":36.34,"h":37.1,"l":35.81,"c":36.66,"v":104800},{"d":"2022-09-23","o":36.56,"h":36.56,"l":35.8,"c":36.27,"v":61700},{"d":"2022-09-26","o":35.97,"h":36.79,"l":35.11,"c":35.45,"v":92600},{"d":"2022-09-27","o":35.52,"h":35.72,"l":34.9,"c":35.61,"v":98400},{"d":"2022-09-28","o":35.95,"h":36.39,"l":35.58,"c":36.12,"v":72500},{"d":"2022-09-29","o":35.93,"h":35.93,"l":35.01,"c":35.15,"v":69300},{"d":"2022-09-30","o":35.27,"h":37.13,"l":34.81,"c":35.72,"v":133400},{"d":"2022-10-03","o":36.04,"h":37.1,"l":35.71,"c":36.62,"v":84900},{"d":"2022-10-04","o":36.92,"h":37.58,"l":36.92,"c":37.06,"v":122500},{"d":"2022-10-05","o":36.95,"h":37.01,"l":35.28,"c":35.37,"v":96100},{"d":"2022-10-06","o":35.08,"h":35.56,"l":34.19,"c":34.72,"v":117800},{"d":"2022-10-07","o":34.61,"h":35.17,"l":33.63,"c":34.36,"v":132400},{"d":"2022-10-10","o":34.58,"h":35.37,"l":34.38,"c":35.02,"v":109400},{"d":"2022-10-11","o":34.92,"h":36.61,"l":33.87,"c":34.14,"v":117000},{"d":"2022-10-12","o":33.98,"h":33.98,"l":32.75,"c":32.78,"v":167400},{"d":"2022-10-13","o":32.05,"h":33.32,"l":31.88,"c":33.2,"v":174800},{"d":"2022-10-14","o":33.21,"h":33.6,"l":32.03,"c":32.27,"v":94100},{"d":"2022-10-17","o":32.61,"h":33.22,"l":32.61,"c":32.74,"v":104400},{"d":"2022-10-18","o":33.28,"h":34.51,"l":32.08,"c":32.51,"v":102200},{"d":"2022-10-19","o":32.17,"h":32.34,"l":31.52,"c":31.84,"v":60700},{"d":"2022-10-20","o":31.64,"h":32.41,"l":31.52,"c":31.63,"v":56000},{"d":"2022-10-21","o":31.43,"h":31.43,"l":30.36,"c":30.56,"v":74100},{"d":"2022-10-24","o":30.87,"h":30.87,"l":29.74,"c":30.28,"v":82900},{"d":"2022-10-25","o":30.27,"h":31.2,"l":30.22,"c":30.96,"v":70700},{"d":"2022-10-26","o":31.21,"h":32.83,"l":31.02,"c":32.82,"v":75800},{"d":"2022-10-27","o":33.17,"h":33.32,"l":32.47,"c":33.01,"v":95300},{"d":"2022-10-28","o":33.11,"h":34.85,"l":33.11,"c":34.46,"v":122000},{"d":"2022-10-31","o":37.17,"h":40.26,"l":36.1,"c":38.35,"v":390500},{"d":"2022-11-01","o":38.99,"h":38.99,"l":37.46,"c":38.08,"v":173700},{"d":"2022-11-02","o":38,"h":40.93,"l":37.89,"c":39.88,"v":250400},{"d":"2022-11-03","o":39.72,"h":39.74,"l":37.71,"c":38.25,"v":103900},{"d":"2022-11-04","o":38.66,"h":38.75,"l":37.7,"c":38.08,"v":68000},{"d":"2022-11-07","o":37.85,"h":38.3,"l":36.79,"c":36.89,"v":149300},{"d":"2022-11-08","o":37.15,"h":37.58,"l":36.28,"c":36.96,"v":132200},{"d":"2022-11-09","o":36.51,"h":37,"l":35.22,"c":35.33,"v":99900},{"d":"2022-11-10","o":35.95,"h":38.12,"l":35.95,"c":37.62,"v":157900},{"d":"2022-11-11","o":38.21,"h":38.93,"l":35.79,"c":37.97,"v":96900},{"d":"2022-11-14","o":38.3,"h":40.11,"l":35.47,"c":35.92,"v":190200},{"d":"2022-11-15","o":36.25,"h":37.06,"l":35.56,"c":36.98,"v":111100},{"d":"2022-11-16","o":37.06,"h":37.09,"l":35.96,"c":36.6,"v":91500},{"d":"2022-11-17","o":35.96,"h":36.75,"l":35.5,"c":36.23,"v":108600},{"d":"2022-11-18","o":36.83,"h":36.87,"l":35.76,"c":35.95,"v":61200},{"d":"2022-11-21","o":36.11,"h":36.74,"l":35.78,"c":36.65,"v":88300},{"d":"2022-11-22","o":36.88,"h":36.88,"l":35.86,"c":36.67,"v":68900},{"d":"2022-11-23","o":36.51,"h":36.95,"l":36,"c":36.73,"v":51900},{"d":"2022-11-25","o":36.82,"h":37.2,"l":35.96,"c":36.2,"v":35300},{"d":"2022-11-28","o":36.06,"h":36.61,"l":34.65,"c":34.82,"v":59300},{"d":"2022-11-29","o":34.46,"h":35.27,"l":33.85,"c":34.07,"v":87800},{"d":"2022-11-30","o":33.84,"h":34.85,"l":32.66,"c":34,"v":169600},{"d":"2022-12-01","o":34.34,"h":34.68,"l":32.73,"c":32.84,"v":49500},{"d":"2022-12-02","o":32.58,"h":33.33,"l":32.23,"c":33.18,"v":86000},{"d":"2022-12-05","o":33.25,"h":34.78,"l":31.55,"c":31.78,"v":96300},{"d":"2022-12-06","o":31.84,"h":32.39,"l":31.17,"c":32.39,"v":80900},{"d":"2022-12-07","o":32.29,"h":32.56,"l":30.67,"c":32.44,"v":113800},{"d":"2022-12-08","o":32.6,"h":33.22,"l":31.98,"c":32.17,"v":92700},{"d":"2022-12-09","o":32.13,"h":33.77,"l":32.01,"c":33.69,"v":174700},{"d":"2022-12-12","o":33.72,"h":34.3,"l":31.62,"c":32.75,"v":145900},{"d":"2022-12-13","o":33.51,"h":34.74,"l":32.7,"c":33.13,"v":204400},{"d":"2022-12-14","o":32.88,"h":34.28,"l":32.88,"c":33.11,"v":131200},{"d":"2022-12-15","o":32.53,"h":33.35,"l":32,"c":32.21,"v":134500},{"d":"2022-12-16","o":32.06,"h":33.23,"l":31.36,"c":31.63,"v":166400},{"d":"2022-12-19","o":31.38,"h":32.4,"l":30.03,"c":30.89,"v":127400},{"d":"2022-12-20","o":30.72,"h":31.9,"l":30.46,"c":30.53,"v":60700},{"d":"2022-12-21","o":30.8,"h":31.38,"l":30.43,"c":30.5,"v":170600},{"d":"2022-12-22","o":30.39,"h":31.67,"l":29.29,"c":30.17,"v":113500},{"d":"2022-12-23","o":30.24,"h":31.05,"l":29.62,"c":30.87,"v":69400},{"d":"2022-12-27","o":31,"h":31.66,"l":30.29,"c":30.57,"v":51100},{"d":"2022-12-28","o":30.59,"h":31.12,"l":30.27,"c":30.75,"v":61300},{"d":"2022-12-29","o":30.98,"h":32.66,"l":30.9,"c":32.22,"v":71800},{"d":"2022-12-30","o":32,"h":32.35,"l":31.56,"c":32.17,"v":58200},{"d":"2023-01-03","o":32.42,"h":34.06,"l":32.41,"c":33.78,"v":99600},{"d":"2023-01-04","o":34.12,"h":34.43,"l":33,"c":33.49,"v":48300},{"d":"2023-01-05","o":33.59,"h":33.59,"l":32.63,"c":33.02,"v":36500},{"d":"2023-01-06","o":33.44,"h":34.56,"l":32.93,"c":34.34,"v":48700},{"d":"2023-01-09","o":34.6,"h":34.8,"l":33.47,"c":33.53,"v":49600},{"d":"2023-01-10","o":33.55,"h":34.85,"l":33.23,"c":34.8,"v":46400},{"d":"2023-01-11","o":34.81,"h":36.19,"l":34.6,"c":35.47,"v":46200},{"d":"2023-01-12","o":35.87,"h":37.31,"l":35.41,"c":37,"v":68800},{"d":"2023-01-13","o":36.85,"h":37.08,"l":36.46,"c":36.56,"v":35100},{"d":"2023-01-17","o":36.62,"h":36.71,"l":35.85,"c":36.37,"v":55000},{"d":"2023-01-18","o":36.37,"h":36.83,"l":34.47,"c":34.86,"v":119200},{"d":"2023-01-19","o":34.73,"h":36.74,"l":34.18,"c":36.25,"v":116600},{"d":"2023-01-20","o":36.65,"h":36.91,"l":35.59,"c":36.58,"v":70600},{"d":"2023-01-23","o":36.47,"h":37.64,"l":35.9,"c":37.17,"v":56700},{"d":"2023-01-24","o":37.21,"h":37.67,"l":36.65,"c":36.9,"v":36300},{"d":"2023-01-25","o":36.79,"h":37.5,"l":36,"c":36.88,"v":58100},{"d":"2023-01-26","o":37,"h":37.01,"l":35.87,"c":36.91,"v":53400},{"d":"2023-01-27","o":36.77,"h":38.2,"l":36.08,"c":36.25,"v":132500},{"d":"2023-01-30","o":35.96,"h":37.17,"l":34.52,"c":34.62,"v":105800},{"d":"2023-01-31","o":34.7,"h":36.19,"l":34.12,"c":36.07,"v":151400},{"d":"2023-02-01","o":35.81,"h":37.05,"l":35.43,"c":36.64,"v":65200},{"d":"2023-02-02","o":36.89,"h":37.92,"l":36.34,"c":37.4,"v":136600},{"d":"2023-02-03","o":37.19,"h":39.16,"l":36.5,"c":36.94,"v":96800},{"d":"2023-02-06","o":36.94,"h":37,"l":35.78,"c":36.76,"v":94400},{"d":"2023-02-07","o":36.72,"h":36.72,"l":35.29,"c":36.46,"v":105500},{"d":"2023-02-08","o":36.4,"h":36.51,"l":35.86,"c":36.22,"v":88800},{"d":"2023-02-09","o":36.16,"h":36.51,"l":34.58,"c":34.92,"v":115600},{"d":"2023-02-10","o":35.32,"h":35.44,"l":33.77,"c":34.29,"v":99000},{"d":"2023-02-13","o":34.11,"h":35.56,"l":34.11,"c":35.36,"v":76100},{"d":"2023-02-14","o":35.11,"h":35.53,"l":33.92,"c":34.11,"v":107400},{"d":"2023-02-15","o":33.87,"h":33.92,"l":32.61,"c":32.73,"v":119800},{"d":"2023-02-16","o":32.25,"h":32.7,"l":30.5,"c":30.76,"v":139000},{"d":"2023-02-17","o":31.01,"h":31.99,"l":30.89,"c":31.48,"v":95200},{"d":"2023-02-21","o":31.25,"h":31.35,"l":29.97,"c":30.34,"v":232100},{"d":"2023-02-22","o":30.63,"h":31.06,"l":30.13,"c":30.17,"v":194200},{"d":"2023-02-23","o":30.43,"h":30.68,"l":28.22,"c":28.76,"v":232100},{"d":"2023-02-24","o":28.61,"h":29.61,"l":28.39,"c":29.33,"v":317400},{"d":"2023-02-27","o":29.58,"h":30.47,"l":29.05,"c":29.05,"v":134400},{"d":"2023-02-28","o":29.14,"h":30.95,"l":29.09,"c":30.2,"v":215700},{"d":"2023-03-01","o":30.2,"h":30.84,"l":29.85,"c":30.11,"v":156400},{"d":"2023-03-02","o":29.82,"h":30.57,"l":29.8,"c":29.99,"v":176100},{"d":"2023-03-03","o":30.01,"h":30.97,"l":30.01,"c":30.48,"v":168800},{"d":"2023-03-06","o":30.38,"h":30.49,"l":29.51,"c":29.75,"v":87300},{"d":"2023-03-07","o":29.69,"h":30.11,"l":29.31,"c":29.58,"v":64000},{"d":"2023-03-08","o":29.56,"h":30.34,"l":29.18,"c":29.26,"v":151400},{"d":"2023-03-09","o":29.34,"h":30.25,"l":28.99,"c":29.15,"v":149000},{"d":"2023-03-10","o":29.1,"h":29.91,"l":28.76,"c":29.31,"v":155800},{"d":"2023-03-13","o":29.11,"h":30.65,"l":29.08,"c":30.39,"v":247300},{"d":"2023-03-14","o":31.05,"h":31.85,"l":29.86,"c":31.73,"v":137100},{"d":"2023-03-15","o":31.3,"h":32.25,"l":30.26,"c":31.24,"v":160900},{"d":"2023-03-16","o":30.83,"h":31.64,"l":30.6,"c":30.7,"v":187300},{"d":"2023-03-17","o":30.41,"h":30.9,"l":29.81,"c":29.92,"v":280900},{"d":"2023-03-20","o":30.2,"h":30.51,"l":29.76,"c":30.12,"v":201800},{"d":"2023-03-21","o":30.4,"h":30.78,"l":29.97,"c":30.08,"v":107500},{"d":"2023-03-22","o":30.08,"h":30.38,"l":28.94,"c":28.97,"v":165700},{"d":"2023-03-23","o":29.1,"h":29.52,"l":28.3,"c":28.36,"v":220500},{"d":"2023-03-24","o":28.12,"h":28.55,"l":27.59,"c":28.14,"v":146800},{"d":"2023-03-27","o":28.28,"h":29.56,"l":28.18,"c":28.75,"v":185800},{"d":"2023-03-28","o":28.74,"h":30.48,"l":28.69,"c":29.87,"v":182700},{"d":"2023-03-29","o":30.04,"h":30.64,"l":29.68,"c":29.7,"v":174600},{"d":"2023-03-30","o":29.87,"h":30.48,"l":29.57,"c":30.09,"v":117400},{"d":"2023-03-31","o":30.33,"h":33.09,"l":30.33,"c":33.04,"v":641200},{"d":"2023-04-03","o":33,"h":33.68,"l":32.28,"c":32.45,"v":107800},{"d":"2023-04-04","o":32.57,"h":33.47,"l":32.1,"c":33.46,"v":93700},{"d":"2023-04-05","o":33.42,"h":34.21,"l":33.25,"c":33.66,"v":191300},{"d":"2023-04-06","o":33.82,"h":34.16,"l":33.32,"c":34.09,"v":102300},{"d":"2023-04-10","o":33.95,"h":34.15,"l":33.09,"c":33.54,"v":197100},{"d":"2023-04-11","o":33.21,"h":33.96,"l":32.88,"c":33.26,"v":155000},{"d":"2023-04-12","o":33.39,"h":33.43,"l":32.79,"c":32.83,"v":77900},{"d":"2023-04-13","o":32.9,"h":33.46,"l":32.29,"c":32.62,"v":55500},{"d":"2023-04-14","o":32.61,"h":32.8,"l":31.81,"c":31.91,"v":54200},{"d":"2023-04-17","o":32.08,"h":32.14,"l":31.44,"c":31.93,"v":86100},{"d":"2023-04-18","o":32.01,"h":32.01,"l":30.94,"c":31.02,"v":59000},{"d":"2023-04-19","o":31.03,"h":31.73,"l":31.03,"c":31.31,"v":65800},{"d":"2023-04-20","o":31.15,"h":31.29,"l":30.72,"c":31.21,"v":60100},{"d":"2023-04-21","o":31.15,"h":31.63,"l":31.13,"c":31.59,"v":64600},{"d":"2023-04-24","o":32.07,"h":34.06,"l":32.07,"c":33.63,"v":126300},{"d":"2023-04-25","o":33.57,"h":34.35,"l":31.78,"c":32.42,"v":89700},{"d":"2023-04-26","o":32.12,"h":33.05,"l":31.7,"c":32,"v":102300},{"d":"2023-04-27","o":32.43,"h":32.45,"l":31.88,"c":32.09,"v":126000},{"d":"2023-04-28","o":31.99,"h":32.62,"l":31.33,"c":31.58,"v":128600},{"d":"2023-05-01","o":31.48,"h":33.22,"l":31.45,"c":32.15,"v":145800},{"d":"2023-05-02","o":32.1,"h":32.13,"l":31.04,"c":31.21,"v":113400},{"d":"2023-05-03","o":31.4,"h":32.08,"l":31.02,"c":31.25,"v":141100},{"d":"2023-05-04","o":31.15,"h":31.57,"l":30.51,"c":30.58,"v":84400},{"d":"2023-05-05","o":30.93,"h":32.03,"l":30.7,"c":31.03,"v":239100},{"d":"2023-05-08","o":31.16,"h":31.92,"l":30.42,"c":31.69,"v":275900},{"d":"2023-05-09","o":31.5,"h":32.71,"l":30.95,"c":32.16,"v":134500},{"d":"2023-05-10","o":32.65,"h":32.99,"l":32.21,"c":32.25,"v":180000},{"d":"2023-05-11","o":32.12,"h":32.15,"l":31.06,"c":31.26,"v":149400},{"d":"2023-05-12","o":31.19,"h":31.65,"l":30.7,"c":30.91,"v":130400},{"d":"2023-05-15","o":31.14,"h":31.16,"l":30.73,"c":30.85,"v":95800},{"d":"2023-05-16","o":30.85,"h":31.08,"l":30.33,"c":30.55,"v":121000},{"d":"2023-05-17","o":30.68,"h":31.07,"l":30.06,"c":30.35,"v":216900},{"d":"2023-05-18","o":30.15,"h":31.32,"l":29.66,"c":31.11,"v":277400},{"d":"2023-05-19","o":31.5,"h":33.39,"l":31.42,"c":32.06,"v":344900},{"d":"2023-05-22","o":32.14,"h":33.46,"l":31.7,"c":32.86,"v":295100},{"d":"2023-05-23","o":32.67,"h":33.23,"l":32.44,"c":32.59,"v":159900},{"d":"2023-05-24","o":32.46,"h":32.71,"l":31.67,"c":32.61,"v":149200},{"d":"2023-05-25","o":32.46,"h":32.72,"l":32,"c":32.4,"v":107200},{"d":"2023-05-26","o":32.28,"h":33.12,"l":32.22,"c":32.31,"v":75800},{"d":"2023-05-30","o":32.31,"h":33.47,"l":32.28,"c":32.7,"v":115600},{"d":"2023-05-31","o":32.77,"h":33.15,"l":32.41,"c":32.65,"v":149600},{"d":"2023-06-01","o":32.65,"h":32.74,"l":32.12,"c":32.35,"v":71200},{"d":"2023-06-02","o":32.39,"h":32.86,"l":31.92,"c":32.6,"v":184800},{"d":"2023-06-05","o":32.7,"h":33.65,"l":32.45,"c":32.97,"v":85800},{"d":"2023-06-06","o":32.62,"h":33.61,"l":32.47,"c":33.27,"v":145800},{"d":"2023-06-07","o":33.55,"h":34.2,"l":33.44,"c":34.02,"v":168400},{"d":"2023-06-08","o":33.97,"h":34.21,"l":32.49,"c":33.61,"v":105400},{"d":"2023-06-09","o":33.65,"h":34.09,"l":33.34,"c":33.34,"v":84400},{"d":"2023-06-12","o":33.39,"h":33.48,"l":33.04,"c":33.22,"v":162500},{"d":"2023-06-13","o":33.14,"h":33.75,"l":32.87,"c":32.95,"v":185900},{"d":"2023-06-14","o":36.09,"h":36.09,"l":33.79,"c":34.95,"v":312500},{"d":"2023-06-15","o":34.95,"h":36.97,"l":34.78,"c":35.92,"v":228000},{"d":"2023-06-16","o":36.07,"h":36.08,"l":33.87,"c":34.08,"v":159500},{"d":"2023-06-20","o":33.82,"h":34.02,"l":32.51,"c":32.75,"v":115100},{"d":"2023-06-21","o":32.56,"h":32.56,"l":31.86,"c":31.91,"v":97900},{"d":"2023-06-22","o":31.79,"h":32.39,"l":31.27,"c":32.19,"v":109600},{"d":"2023-06-23","o":31.85,"h":32.47,"l":31.14,"c":31.67,"v":552200},{"d":"2023-06-26","o":31.46,"h":31.91,"l":31.16,"c":31.59,"v":105700},{"d":"2023-06-27","o":31.79,"h":32.17,"l":31.48,"c":31.48,"v":102300},{"d":"2023-06-28","o":31.48,"h":31.48,"l":30.45,"c":31.26,"v":436500},{"d":"2023-06-29","o":31.33,"h":32.21,"l":31.33,"c":31.72,"v":96800},{"d":"2023-06-30","o":31.93,"h":32.26,"l":31.63,"c":31.69,"v":106500},{"d":"2023-07-03","o":31.71,"h":32.08,"l":31.58,"c":31.74,"v":30500},{"d":"2023-07-05","o":31.8,"h":32.2,"l":31.31,"c":31.51,"v":133300},{"d":"2023-07-06","o":31.27,"h":31.27,"l":30.06,"c":30.36,"v":131700},{"d":"2023-07-07","o":30.35,"h":30.61,"l":30.15,"c":30.2,"v":103500},{"d":"2023-07-10","o":30.12,"h":30.9,"l":30,"c":30.23,"v":110300},{"d":"2023-07-11","o":30.35,"h":31.01,"l":29.5,"c":30.98,"v":439500},{"d":"2023-07-12","o":31.43,"h":31.8,"l":30.84,"c":30.89,"v":112600},{"d":"2023-07-13","o":30.92,"h":31.47,"l":30.77,"c":30.88,"v":97800},{"d":"2023-07-14","o":30.79,"h":31.25,"l":30.26,"c":30.29,"v":143500},{"d":"2023-07-17","o":30.31,"h":30.44,"l":29.06,"c":29.3,"v":165200},{"d":"2023-07-18","o":29.17,"h":29.7,"l":28.63,"c":28.72,"v":122500},{"d":"2023-07-19","o":28.9,"h":29.35,"l":28.79,"c":28.98,"v":124000},{"d":"2023-07-20","o":29,"h":29.37,"l":28.65,"c":28.74,"v":72700},{"d":"2023-07-21","o":28.8,"h":29.31,"l":28.51,"c":28.65,"v":68900},{"d":"2023-07-24","o":28.7,"h":29.78,"l":28.7,"c":29.19,"v":162500},{"d":"2023-07-25","o":29.06,"h":29.77,"l":29.06,"c":29.18,"v":142600},{"d":"2023-07-26","o":29.24,"h":29.71,"l":28.93,"c":29.04,"v":117300},{"d":"2023-07-27","o":29.07,"h":29.41,"l":28.09,"c":28.09,"v":209500},{"d":"2023-07-28","o":28.2,"h":29.41,"l":28.18,"c":28.18,"v":205700},{"d":"2023-07-31","o":28.16,"h":28.7,"l":27.9,"c":28.07,"v":244500},{"d":"2023-08-01","o":27.95,"h":28.52,"l":27.21,"c":28.29,"v":407100},{"d":"2023-08-02","o":27.2,"h":30.85,"l":27.2,"c":30.15,"v":393900},{"d":"2023-08-03","o":29.8,"h":30.22,"l":28.65,"c":29.06,"v":197500},{"d":"2023-08-04","o":28.95,"h":30.52,"l":28.95,"c":29.55,"v":271100},{"d":"2023-08-07","o":29.61,"h":30.58,"l":29.58,"c":30.47,"v":246200},{"d":"2023-08-08","o":30.38,"h":30.81,"l":30.15,"c":30.32,"v":239700},{"d":"2023-08-09","o":30.46,"h":32.1,"l":30.44,"c":31.75,"v":327900},{"d":"2023-08-10","o":31.94,"h":33.55,"l":31.94,"c":33.52,"v":356300},{"d":"2023-08-11","o":33.56,"h":33.95,"l":33.46,"c":33.79,"v":183200},{"d":"2023-08-14","o":33.66,"h":34.35,"l":33.31,"c":33.91,"v":150200},{"d":"2023-08-15","o":33.94,"h":34.47,"l":33.44,"c":33.55,"v":141800},{"d":"2023-08-16","o":33.55,"h":34.07,"l":33.24,"c":33.29,"v":139400},{"d":"2023-08-17","o":33.56,"h":33.79,"l":33.02,"c":33.26,"v":180500},{"d":"2023-08-18","o":32.93,"h":33.5,"l":32.75,"c":32.83,"v":213300},{"d":"2023-08-21","o":32.9,"h":33.29,"l":31.95,"c":32.1,"v":419900},{"d":"2023-08-22","o":32.1,"h":33.03,"l":31.86,"c":32.6,"v":345300},{"d":"2023-08-23","o":32.6,"h":33.85,"l":32.6,"c":33.48,"v":216900},{"d":"2023-08-24","o":33.39,"h":33.8,"l":32.96,"c":33,"v":205000},{"d":"2023-08-25","o":32.95,"h":33.53,"l":32.87,"c":33.27,"v":276800},{"d":"2023-08-28","o":33.33,"h":33.54,"l":32.49,"c":32.64,"v":103900},{"d":"2023-08-29","o":32.72,"h":32.93,"l":32.32,"c":32.88,"v":107100},{"d":"2023-08-30","o":33.06,"h":33.5,"l":32.57,"c":33.47,"v":96100},{"d":"2023-08-31","o":33.64,"h":33.82,"l":32.99,"c":33.09,"v":101700},{"d":"2023-09-01","o":33.13,"h":33.36,"l":32.61,"c":32.89,"v":95300},{"d":"2023-09-05","o":32.75,"h":33.19,"l":32.58,"c":32.9,"v":138000},{"d":"2023-09-06","o":32.82,"h":33.79,"l":32.67,"c":32.87,"v":209500},{"d":"2023-09-07","o":32.91,"h":33.21,"l":32.23,"c":32.28,"v":183200},{"d":"2023-09-08","o":32.72,"h":33.07,"l":32.13,"c":32.54,"v":237800},{"d":"2023-09-11","o":32.99,"h":33.36,"l":32.72,"c":32.82,"v":224100},{"d":"2023-09-12","o":32.94,"h":33.4,"l":32.36,"c":32.59,"v":277900},{"d":"2023-09-13","o":32.69,"h":33.9,"l":32.25,"c":33.84,"v":284800},{"d":"2023-09-14","o":34,"h":34.54,"l":33.23,"c":34.11,"v":185300},{"d":"2023-09-15","o":33.96,"h":34.3,"l":32.91,"c":33.13,"v":872500},{"d":"2023-09-18","o":33.14,"h":33.72,"l":32.82,"c":32.93,"v":142100},{"d":"2023-09-19","o":33.2,"h":33.32,"l":32.12,"c":32.13,"v":246800},{"d":"2023-09-20","o":32.13,"h":32.52,"l":31.15,"c":31.17,"v":303000},{"d":"2023-09-21","o":30.8,"h":31.09,"l":29.68,"c":29.68,"v":394100},{"d":"2023-09-22","o":30.82,"h":33.8,"l":30.82,"c":33.32,"v":589400},{"d":"2023-09-25","o":33.14,"h":33.31,"l":32.55,"c":32.92,"v":310600},{"d":"2023-09-26","o":32.73,"h":33.11,"l":31.86,"c":31.94,"v":342000},{"d":"2023-09-27","o":32.06,"h":32.46,"l":31.61,"c":31.69,"v":295900},{"d":"2023-09-28","o":31.74,"h":32.09,"l":30.99,"c":31.42,"v":299100},{"d":"2023-09-29","o":31.72,"h":32.03,"l":31.15,"c":31.38,"v":172300},{"d":"2023-10-02","o":31.4,"h":31.7,"l":30.5,"c":30.75,"v":174400},{"d":"2023-10-03","o":30.5,"h":31.09,"l":30.5,"c":30.63,"v":167900},{"d":"2023-10-04","o":30.78,"h":31.44,"l":30.78,"c":31.21,"v":221700},{"d":"2023-10-05","o":31.21,"h":31.59,"l":30.83,"c":31.39,"v":111200},{"d":"2023-10-06","o":31.14,"h":31.77,"l":30.98,"c":31.29,"v":127200},{"d":"2023-10-09","o":31.17,"h":31.65,"l":31.01,"c":31.43,"v":171900},{"d":"2023-10-10","o":31.77,"h":32.19,"l":31.49,"c":31.71,"v":107600},{"d":"2023-10-11","o":31.75,"h":32.13,"l":31.37,"c":31.4,"v":172600},{"d":"2023-10-12","o":31.29,"h":32.23,"l":30.84,"c":31.49,"v":226000},{"d":"2023-10-13","o":31.49,"h":31.58,"l":31.08,"c":31.56,"v":148000},{"d":"2023-10-16","o":31.7,"h":32.38,"l":31.62,"c":32.29,"v":136900},{"d":"2023-10-17","o":32.25,"h":32.96,"l":31.67,"c":32.53,"v":169600},{"d":"2023-10-18","o":32.55,"h":32.65,"l":31.79,"c":31.9,"v":197500},{"d":"2023-10-19","o":31.93,"h":32.1,"l":31.42,"c":31.44,"v":160500},{"d":"2023-10-20","o":31.49,"h":31.68,"l":30.94,"c":30.95,"v":202600},{"d":"2023-10-23","o":30.83,"h":31.14,"l":30.21,"c":30.21,"v":241900},{"d":"2023-10-24","o":30.5,"h":31.39,"l":30.49,"c":30.49,"v":143900},{"d":"2023-10-25","o":30.26,"h":30.58,"l":30.02,"c":30.15,"v":117400},{"d":"2023-10-26","o":30.26,"h":30.54,"l":29.72,"c":30.3,"v":193900},{"d":"2023-10-27","o":30.18,"h":30.18,"l":29.28,"c":29.36,"v":142900},{"d":"2023-10-30","o":29.6,"h":30.36,"l":29.25,"c":29.73,"v":292100},{"d":"2023-10-31","o":29.87,"h":30.8,"l":29.87,"c":30.49,"v":129200},{"d":"2023-11-01","o":30.6,"h":30.6,"l":29.78,"c":30.09,"v":125300},{"d":"2023-11-02","o":30.46,"h":31,"l":30.41,"c":30.55,"v":122400},{"d":"2023-11-03","o":30.97,"h":31.78,"l":30.97,"c":31.45,"v":173400},{"d":"2023-11-06","o":31.67,"h":31.69,"l":30.81,"c":30.95,"v":277500},{"d":"2023-11-07","o":30.76,"h":31.22,"l":30.4,"c":30.6,"v":91500},{"d":"2023-11-08","o":30.75,"h":30.78,"l":30,"c":30.1,"v":154200},{"d":"2023-11-09","o":30.34,"h":31.77,"l":29.59,"c":29.65,"v":109800},{"d":"2023-11-10","o":29.56,"h":30.19,"l":29.35,"c":30.01,"v":175700},{"d":"2023-11-13","o":30.04,"h":30.04,"l":28.7,"c":28.74,"v":169800},{"d":"2023-11-14","o":29.5,"h":31.91,"l":29.5,"c":31.4,"v":262600},{"d":"2023-11-15","o":31.8,"h":32.67,"l":31.6,"c":32.08,"v":223500},{"d":"2023-11-16","o":32.09,"h":32.42,"l":31.43,"c":31.72,"v":160300},{"d":"2023-11-17","o":31.81,"h":32.32,"l":31.61,"c":32.29,"v":153800},{"d":"2023-11-20","o":32.42,"h":32.74,"l":31.98,"c":32.21,"v":184700},{"d":"2023-11-21","o":32.18,"h":32.28,"l":31.31,"c":31.33,"v":176100},{"d":"2023-11-22","o":31.51,"h":31.85,"l":30.89,"c":31.15,"v":71700},{"d":"2023-11-24","o":31.28,"h":31.73,"l":31.18,"c":31.68,"v":28200},{"d":"2023-11-27","o":32.89,"h":33.39,"l":31.55,"c":31.94,"v":119300},{"d":"2023-11-28","o":31.83,"h":31.99,"l":31.06,"c":31.12,"v":59600},{"d":"2023-11-29","o":31.27,"h":32.4,"l":31.22,"c":31.85,"v":175900},{"d":"2023-11-30","o":31.85,"h":33.09,"l":31.84,"c":32.7,"v":186700},{"d":"2023-12-01","o":32.6,"h":34.5,"l":32.5,"c":34.4,"v":230800},{"d":"2023-12-04","o":35.72,"h":36.83,"l":35.48,"c":35.6,"v":196000},{"d":"2023-12-05","o":35.54,"h":35.75,"l":35.14,"c":35.48,"v":91000},{"d":"2023-12-06","o":35.57,"h":36.04,"l":35.46,"c":36,"v":164600},{"d":"2023-12-07","o":35.92,"h":36.2,"l":35.65,"c":36,"v":94000},{"d":"2023-12-08","o":36.08,"h":36.31,"l":35.79,"c":36.29,"v":292400},{"d":"2023-12-11","o":36.29,"h":36.29,"l":35.47,"c":35.98,"v":89700},{"d":"2023-12-12","o":35.91,"h":36.23,"l":35.32,"c":35.43,"v":82300},{"d":"2023-12-13","o":35.35,"h":35.81,"l":34.7,"c":35.51,"v":136900},{"d":"2023-12-14","o":36.04,"h":36.47,"l":34.99,"c":35.62,"v":144900},{"d":"2023-12-15","o":35.87,"h":35.94,"l":34.61,"c":34.69,"v":174300},{"d":"2023-12-18","o":34.72,"h":34.95,"l":34.05,"c":34.2,"v":86500},{"d":"2023-12-19","o":34.49,"h":34.72,"l":34.09,"c":34.53,"v":123700},{"d":"2023-12-20","o":34.5,"h":35.29,"l":33.84,"c":33.89,"v":118100},{"d":"2023-12-21","o":34.14,"h":34.38,"l":33.35,"c":34.13,"v":65300},{"d":"2023-12-22","o":34.18,"h":34.7,"l":33.83,"c":34.12,"v":100500},{"d":"2023-12-26","o":34.3,"h":34.35,"l":33.71,"c":33.78,"v":77000},{"d":"2023-12-27","o":33.73,"h":33.9,"l":33.15,"c":33.38,"v":54000},{"d":"2023-12-28","o":33.19,"h":33.79,"l":33.07,"c":33.41,"v":69400},{"d":"2023-12-29","o":33.35,"h":33.75,"l":33.22,"c":33.32,"v":81200},{"d":"2024-01-02","o":33.29,"h":34.67,"l":33.29,"c":33.62,"v":97800},{"d":"2024-01-03","o":33.37,"h":33.53,"l":32.61,"c":33.09,"v":95500},{"d":"2024-01-04","o":33.22,"h":33.9,"l":32.5,"c":32.95,"v":100100},{"d":"2024-01-05","o":32.66,"h":33.45,"l":32.09,"c":32.26,"v":88500},{"d":"2024-01-08","o":32.32,"h":32.4,"l":31.85,"c":32.37,"v":52700},{"d":"2024-01-09","o":31.97,"h":31.97,"l":31.47,"c":31.69,"v":59900},{"d":"2024-01-10","o":31.69,"h":31.94,"l":31.29,"c":31.75,"v":54200},{"d":"2024-01-11","o":31.56,"h":31.56,"l":30.68,"c":30.72,"v":84100},{"d":"2024-01-12","o":31.13,"h":31.47,"l":30,"c":30.19,"v":80200},{"d":"2024-01-16","o":30,"h":30.24,"l":29.56,"c":29.94,"v":96700},{"d":"2024-01-17","o":29.49,"h":30.34,"l":29.49,"c":29.7,"v":68600},{"d":"2024-01-18","o":29.84,"h":29.84,"l":29.22,"c":29.71,"v":77000},{"d":"2024-01-19","o":29.85,"h":29.85,"l":29.12,"c":29.62,"v":119400},{"d":"2024-01-22","o":29.75,"h":30.54,"l":29.75,"c":30.2,"v":83000},{"d":"2024-01-23","o":30.45,"h":30.81,"l":29.92,"c":29.97,"v":90100},{"d":"2024-01-24","o":30.1,"h":30.32,"l":29.25,"c":29.26,"v":112000},{"d":"2024-01-25","o":29.62,"h":30.2,"l":29.26,"c":30.03,"v":91300},{"d":"2024-01-26","o":30.18,"h":30.45,"l":29.75,"c":29.95,"v":55400},{"d":"2024-01-29","o":29.86,"h":30.86,"l":29.64,"c":30.6,"v":118700},{"d":"2024-01-30","o":30.6,"h":30.92,"l":30.06,"c":30.19,"v":67600},{"d":"2024-01-31","o":30.19,"h":30.98,"l":29.81,"c":29.82,"v":85900},{"d":"2024-02-01","o":29.78,"h":31.17,"l":29.61,"c":30.72,"v":187900},{"d":"2024-02-02","o":30.55,"h":31.48,"l":30.46,"c":31.21,"v":128400},{"d":"2024-02-05","o":30.85,"h":31.16,"l":30.13,"c":30.13,"v":162500},{"d":"2024-02-06","o":30.18,"h":31.74,"l":30.18,"c":31.19,"v":186800},{"d":"2024-02-07","o":31.57,"h":31.58,"l":30.67,"c":30.76,"v":143200},{"d":"2024-02-08","o":30.65,"h":32.49,"l":30.65,"c":31.85,"v":270200},{"d":"2024-02-09","o":32.11,"h":32.68,"l":31.43,"c":31.89,"v":144100},{"d":"2024-02-12","o":31.9,"h":33.41,"l":31.9,"c":32.34,"v":186800},{"d":"2024-02-13","o":31.21,"h":31.65,"l":30.51,"c":30.67,"v":182400},{"d":"2024-02-14","o":31.08,"h":31.78,"l":30.44,"c":31.01,"v":226600},{"d":"2024-02-15","o":33.49,"h":37.84,"l":33.2,"c":37.76,"v":426100},{"d":"2024-02-16","o":37.5,"h":40.01,"l":37.5,"c":38.66,"v":330400},{"d":"2024-02-20","o":38.26,"h":40.2,"l":38.26,"c":39.85,"v":269500},{"d":"2024-02-21","o":39.92,"h":40.45,"l":38.79,"c":38.99,"v":123400},{"d":"2024-02-22","o":38.9,"h":39.05,"l":38.03,"c":38.51,"v":93000},{"d":"2024-02-23","o":38.51,"h":38.99,"l":38.07,"c":38.25,"v":93000},{"d":"2024-02-26","o":37.79,"h":38.3,"l":37.6,"c":38.26,"v":69700},{"d":"2024-02-27","o":38.35,"h":38.91,"l":38.01,"c":38.8,"v":108700},{"d":"2024-02-28","o":38.46,"h":38.68,"l":37.4,"c":37.42,"v":66500},{"d":"2024-02-29","o":38,"h":40.38,"l":37.6,"c":39.7,"v":196900},{"d":"2024-03-01","o":39.54,"h":40.27,"l":39.19,"c":39.49,"v":152000},{"d":"2024-03-04","o":39.33,"h":39.5,"l":38.15,"c":38.85,"v":105900},{"d":"2024-03-05","o":38.89,"h":38.89,"l":37.35,"c":37.49,"v":76700},{"d":"2024-03-06","o":37.54,"h":37.78,"l":36.77,"c":36.84,"v":57900},{"d":"2024-03-07","o":36.94,"h":37.52,"l":36.02,"c":36.07,"v":75900},{"d":"2024-03-08","o":36.31,"h":36.47,"l":35.56,"c":36,"v":121500},{"d":"2024-03-11","o":35.82,"h":36.83,"l":35.8,"c":36.23,"v":195500},{"d":"2024-03-12","o":36.11,"h":36.12,"l":35.13,"c":35.28,"v":92000},{"d":"2024-03-13","o":35.03,"h":35.45,"l":34.34,"c":34.52,"v":71800},{"d":"2024-03-14","o":34.37,"h":34.59,"l":34.03,"c":34.59,"v":71700},{"d":"2024-03-15","o":34.28,"h":35.01,"l":34.21,"c":34.59,"v":108000},{"d":"2024-03-18","o":34.72,"h":34.72,"l":33.84,"c":34.03,"v":114100},{"d":"2024-03-19","o":33.58,"h":34.53,"l":33.58,"c":34.33,"v":68500},{"d":"2024-03-20","o":34.33,"h":35.28,"l":33.89,"c":34.98,"v":66000},{"d":"2024-03-21","o":34.99,"h":35.19,"l":34.37,"c":34.37,"v":71500},{"d":"2024-03-22","o":34.5,"h":34.64,"l":33.69,"c":33.76,"v":90100},{"d":"2024-03-25","o":33.88,"h":33.88,"l":33.07,"c":33.5,"v":46900},{"d":"2024-03-26","o":33.82,"h":33.84,"l":33,"c":33.01,"v":58700},{"d":"2024-03-27","o":33.01,"h":33.67,"l":33.01,"c":33.56,"v":47800},{"d":"2024-03-28","o":33.5,"h":33.81,"l":33.4,"c":33.61,"v":106000},{"d":"2024-04-01","o":33.63,"h":34.71,"l":32.88,"c":32.96,"v":53500},{"d":"2024-04-02","o":32.47,"h":33.33,"l":32.47,"c":32.81,"v":81500},{"d":"2024-04-03","o":32.76,"h":33.01,"l":32.35,"c":32.56,"v":70600},{"d":"2024-04-04","o":33,"h":33.67,"l":32.55,"c":32.55,"v":62300},{"d":"2024-04-05","o":32.74,"h":33.08,"l":32.4,"c":33.08,"v":42900},{"d":"2024-04-08","o":33.16,"h":33.43,"l":32.84,"c":32.92,"v":40800},{"d":"2024-04-09","o":32.76,"h":33.31,"l":32.74,"c":33.12,"v":104800},{"d":"2024-04-10","o":32.36,"h":32.72,"l":32.08,"c":32.55,"v":92000},{"d":"2024-04-11","o":32.55,"h":33.66,"l":32.5,"c":33.18,"v":62900},{"d":"2024-04-12","o":32.97,"h":33.19,"l":32.02,"c":32.13,"v":93100},{"d":"2024-04-15","o":32.41,"h":32.92,"l":31.81,"c":32.27,"v":68800},{"d":"2024-04-16","o":32.39,"h":32.61,"l":31.99,"c":32.07,"v":79500},{"d":"2024-04-17","o":32.14,"h":33.21,"l":31.53,"c":31.62,"v":130500},{"d":"2024-04-18","o":31.64,"h":32.24,"l":31.3,"c":31.31,"v":96100},{"d":"2024-04-19","o":31.12,"h":32.42,"l":31.12,"c":31.72,"v":105500},{"d":"2024-04-22","o":31.83,"h":32.33,"l":31.42,"c":31.79,"v":119700},{"d":"2024-04-23","o":31.79,"h":32.58,"l":31.49,"c":31.61,"v":83000},{"d":"2024-04-24","o":31.57,"h":32.86,"l":31.39,"c":32.16,"v":152600},{"d":"2024-04-25","o":31.94,"h":32.58,"l":31.68,"c":31.89,"v":127900},{"d":"2024-04-26","o":31.9,"h":32.5,"l":31.67,"c":32.21,"v":75400},{"d":"2024-04-29","o":32.2,"h":32.99,"l":32.01,"c":32.24,"v":127000},{"d":"2024-04-30","o":31.92,"h":32.64,"l":31.47,"c":31.52,"v":221100},{"d":"2024-05-01","o":31.77,"h":32.67,"l":31.43,"c":32,"v":133900},{"d":"2024-05-02","o":32.12,"h":32.28,"l":31.65,"c":32.17,"v":176700},{"d":"2024-05-03","o":32.52,"h":32.71,"l":31.95,"c":31.98,"v":98400},{"d":"2024-05-06","o":32.11,"h":32.28,"l":31.32,"c":31.53,"v":93700},{"d":"2024-05-07","o":31.65,"h":31.93,"l":31.46,"c":31.86,"v":67900},{"d":"2024-05-08","o":31.7,"h":32.32,"l":31.25,"c":31.6,"v":67500},{"d":"2024-05-09","o":31.79,"h":31.83,"l":31.2,"c":31.75,"v":98200},{"d":"2024-05-10","o":31.84,"h":31.93,"l":31.41,"c":31.8,"v":46600},{"d":"2024-05-13","o":31.98,"h":32.9,"l":31.98,"c":32.34,"v":105900},{"d":"2024-05-14","o":32.78,"h":33.06,"l":32.12,"c":32.15,"v":133500},{"d":"2024-05-15","o":32.57,"h":33.24,"l":32.53,"c":32.72,"v":112800},{"d":"2024-05-16","o":32.65,"h":33.26,"l":32.6,"c":33.01,"v":78500},{"d":"2024-05-17","o":33.18,"h":33.54,"l":32.92,"c":33.52,"v":70900},{"d":"2024-05-20","o":33.35,"h":33.56,"l":32.63,"c":33,"v":139600},{"d":"2024-05-21","o":32.89,"h":33.19,"l":32.67,"c":32.8,"v":90600},{"d":"2024-05-22","o":32.5,"h":33.23,"l":32.43,"c":33.19,"v":119200},{"d":"2024-05-23","o":33.23,"h":33.51,"l":32.49,"c":32.62,"v":75100},{"d":"2024-05-24","o":32.6,"h":32.84,"l":32.19,"c":32.37,"v":78000},{"d":"2024-05-28","o":32.54,"h":32.92,"l":32.28,"c":32.87,"v":96900},{"d":"2024-05-29","o":32.47,"h":33.3,"l":32.34,"c":33.12,"v":102200},{"d":"2024-05-30","o":33.38,"h":34.16,"l":33.33,"c":33.49,"v":87600},{"d":"2024-05-31","o":33.47,"h":34.14,"l":33.47,"c":33.65,"v":166700},{"d":"2024-06-03","o":33.66,"h":33.93,"l":33.01,"c":33.49,"v":84300},{"d":"2024-06-04","o":33.47,"h":33.59,"l":33.01,"c":33.39,"v":71300},{"d":"2024-06-05","o":33.6,"h":33.73,"l":33.06,"c":33.46,"v":76400},{"d":"2024-06-06","o":33.32,"h":33.72,"l":33.23,"c":33.24,"v":58400},{"d":"2024-06-07","o":32.88,"h":33.35,"l":32.25,"c":32.36,"v":154400},{"d":"2024-06-10","o":32,"h":32.49,"l":31.55,"c":32.17,"v":112800},{"d":"2024-06-11","o":31.92,"h":32.27,"l":31.51,"c":31.78,"v":123700},{"d":"2024-06-12","o":32.63,"h":32.9,"l":31.55,"c":31.65,"v":100400},{"d":"2024-06-13","o":31.94,"h":32.02,"l":31.12,"c":31.5,"v":110600},{"d":"2024-06-14","o":31.18,"h":31.52,"l":30.56,"c":31.17,"v":170500},{"d":"2024-06-17","o":31.01,"h":31.65,"l":30.75,"c":30.77,"v":212500},{"d":"2024-06-18","o":30.65,"h":31.16,"l":30.02,"c":30.06,"v":212500},{"d":"2024-06-20","o":30,"h":30.72,"l":29.82,"c":30.3,"v":156700},{"d":"2024-06-21","o":30.02,"h":30.6,"l":29.32,"c":29.5,"v":221100},{"d":"2024-06-24","o":29.56,"h":30.21,"l":29.3,"c":30,"v":192600},{"d":"2024-06-25","o":30.1,"h":31.42,"l":30.05,"c":31.25,"v":216600},{"d":"2024-06-26","o":31.11,"h":31.75,"l":30.7,"c":31.02,"v":179700},{"d":"2024-06-27","o":34,"h":37.6,"l":33.61,"c":36.29,"v":638400},{"d":"2024-06-28","o":36.62,"h":40.3,"l":36.35,"c":39.59,"v":779600},{"d":"2024-07-01","o":39.69,"h":40.2,"l":38.94,"c":39.28,"v":326200},{"d":"2024-07-02","o":39.5,"h":39.57,"l":38.67,"c":39.18,"v":122600},{"d":"2024-07-03","o":38.98,"h":39.61,"l":38.76,"c":38.86,"v":59700},{"d":"2024-07-05","o":38.61,"h":39.18,"l":37.89,"c":38.55,"v":98000},{"d":"2024-07-08","o":38.91,"h":39.98,"l":38.91,"c":39.98,"v":207700},{"d":"2024-07-09","o":40.12,"h":41.17,"l":39.84,"c":40.42,"v":208000},{"d":"2024-07-10","o":40.74,"h":40.79,"l":39.94,"c":40.69,"v":282600},{"d":"2024-07-11","o":41.11,"h":42.41,"l":41.11,"c":41.51,"v":134500},{"d":"2024-07-12","o":41.96,"h":41.96,"l":40.81,"c":40.87,"v":187700},{"d":"2024-07-15","o":41.02,"h":42.02,"l":40.72,"c":41.65,"v":141500},{"d":"2024-07-16","o":42.06,"h":42.41,"l":41.15,"c":42.18,"v":192800},{"d":"2024-07-17","o":42.01,"h":42.36,"l":41.32,"c":41.61,"v":130600},{"d":"2024-07-18","o":41.32,"h":42.18,"l":40.69,"c":40.69,"v":103300},{"d":"2024-07-19","o":40.9,"h":40.9,"l":39.74,"c":39.8,"v":57000},{"d":"2024-07-22","o":39.7,"h":39.98,"l":39.21,"c":39.66,"v":67400},{"d":"2024-07-23","o":39.42,"h":40.36,"l":39.42,"c":40.03,"v":69300},{"d":"2024-07-24","o":39.96,"h":40.59,"l":39.3,"c":39.31,"v":71000},{"d":"2024-07-25","o":39.44,"h":40.75,"l":39.44,"c":39.88,"v":96700},{"d":"2024-07-26","o":40.41,"h":41.12,"l":39.88,"c":40.27,"v":56600},{"d":"2024-07-29","o":40.49,"h":40.49,"l":39.32,"c":40.11,"v":76600},{"d":"2024-07-30","o":39.98,"h":40.72,"l":39.98,"c":40.53,"v":48500},{"d":"2024-07-31","o":40.82,"h":41.73,"l":40.09,"c":40.26,"v":92900},{"d":"2024-08-01","o":40.38,"h":40.58,"l":38.87,"c":39.36,"v":86000},{"d":"2024-08-02","o":38.37,"h":39.05,"l":38.14,"c":38.41,"v":86900},{"d":"2024-08-05","o":37.39,"h":37.59,"l":36.5,"c":37.11,"v":124700},{"d":"2024-08-06","o":37.01,"h":39.07,"l":36.55,"c":37.9,"v":177100},{"d":"2024-08-07","o":41.17,"h":41.17,"l":37.03,"c":37.03,"v":189500},{"d":"2024-08-08","o":37.14,"h":39.83,"l":36.84,"c":38.68,"v":211800},{"d":"2024-08-09","o":38.41,"h":39.4,"l":37.91,"c":38.16,"v":158500},{"d":"2024-08-12","o":38.25,"h":38.37,"l":37.21,"c":37.38,"v":189800},{"d":"2024-08-13","o":37.8,"h":39.14,"l":37.69,"c":37.85,"v":192000},{"d":"2024-08-14","o":37.79,"h":38.27,"l":37.51,"c":38,"v":232700},{"d":"2024-08-15","o":38.7,"h":39.78,"l":38.52,"c":38.63,"v":283000},{"d":"2024-08-16","o":38.59,"h":39.38,"l":38.27,"c":38.44,"v":267200},{"d":"2024-08-19","o":38.19,"h":39.36,"l":38.06,"c":38.85,"v":471800},{"d":"2024-08-20","o":38.96,"h":38.99,"l":37.59,"c":37.77,"v":389900},{"d":"2024-08-21","o":37.81,"h":38.11,"l":36.76,"c":37.51,"v":125800},{"d":"2024-08-22","o":37.41,"h":38.04,"l":37.24,"c":37.54,"v":248000},{"d":"2024-08-23","o":37.63,"h":38.78,"l":37.63,"c":38.09,"v":569500},{"d":"2024-08-26","o":38.28,"h":38.28,"l":35.81,"c":35.87,"v":146300},{"d":"2024-08-27","o":35.81,"h":35.81,"l":34.81,"c":35.05,"v":138200},{"d":"2024-08-28","o":34.51,"h":35.51,"l":34.51,"c":34.96,"v":140800},{"d":"2024-08-29","o":35.32,"h":35.66,"l":34.99,"c":35.19,"v":118200},{"d":"2024-08-30","o":35.16,"h":35.69,"l":33.81,"c":35.47,"v":194500},{"d":"2024-09-03","o":35.21,"h":36.11,"l":35.15,"c":35.82,"v":210400},{"d":"2024-09-04","o":35.84,"h":36.62,"l":35.84,"c":36.26,"v":249000},{"d":"2024-09-05","o":36.51,"h":37.47,"l":36.25,"c":36.44,"v":207800},{"d":"2024-09-06","o":36.38,"h":36.7,"l":35.71,"c":36.3,"v":343900},{"d":"2024-09-09","o":36.25,"h":37.39,"l":36.25,"c":36.62,"v":417000},{"d":"2024-09-10","o":36.78,"h":37.58,"l":36.5,"c":37.53,"v":546900},{"d":"2024-09-11","o":37.56,"h":37.9,"l":36.89,"c":37.47,"v":403800},{"d":"2024-09-12","o":37.47,"h":39.35,"l":37.2,"c":38.71,"v":500700},{"d":"2024-09-13","o":38.73,"h":39.38,"l":38.27,"c":38.65,"v":534800},{"d":"2024-09-16","o":38.65,"h":39.07,"l":37.44,"c":38.96,"v":403600},{"d":"2024-09-17","o":39.18,"h":40.15,"l":38.87,"c":39.08,"v":475300},{"d":"2024-09-18","o":39.31,"h":40.21,"l":38.87,"c":38.87,"v":298000},{"d":"2024-09-19","o":39.53,"h":40.11,"l":39.26,"c":39.55,"v":345700},{"d":"2024-09-20","o":39.4,"h":40.28,"l":39.23,"c":39.34,"v":849900},{"d":"2024-09-23","o":39.57,"h":40.22,"l":37.7,"c":38.07,"v":203900},{"d":"2024-09-24","o":38.07,"h":39.22,"l":37.97,"c":38.11,"v":91400},{"d":"2024-09-25","o":38.25,"h":38.75,"l":38,"c":38.32,"v":153300},{"d":"2024-09-26","o":38.76,"h":39,"l":38.25,"c":38.25,"v":109100},{"d":"2024-09-27","o":38.59,"h":38.9,"l":38.21,"c":38.28,"v":116000},{"d":"2024-09-30","o":38.27,"h":38.53,"l":37.16,"c":37.66,"v":216800},{"d":"2024-10-01","o":37.44,"h":37.56,"l":36.81,"c":37.08,"v":175000},{"d":"2024-10-02","o":37.08,"h":37.27,"l":36.47,"c":36.76,"v":79700},{"d":"2024-10-03","o":36.49,"h":36.77,"l":36.08,"c":36.31,"v":82300},{"d":"2024-10-04","o":36.72,"h":36.81,"l":35.64,"c":35.66,"v":87300},{"d":"2024-10-07","o":35.44,"h":35.89,"l":34.74,"c":34.97,"v":238900},{"d":"2024-10-08","o":35.1,"h":35.53,"l":34.95,"c":35.38,"v":129100},{"d":"2024-10-09","o":35,"h":35.18,"l":33.25,"c":33.28,"v":459200},{"d":"2024-10-10","o":33.25,"h":33.46,"l":31.91,"c":32.02,"v":205900},{"d":"2024-10-11","o":32.12,"h":32.12,"l":30.7,"c":31.5,"v":280200},{"d":"2024-10-14","o":31.54,"h":32.81,"l":31.15,"c":32.6,"v":203700},{"d":"2024-10-15","o":32.54,"h":33.03,"l":32.54,"c":32.78,"v":109400},{"d":"2024-10-16","o":33.08,"h":33.29,"l":32.55,"c":32.95,"v":102000},{"d":"2024-10-17","o":33,"h":33.65,"l":32.76,"c":33.4,"v":112800},{"d":"2024-10-18","o":33.61,"h":34.18,"l":33.22,"c":33.39,"v":112600},{"d":"2024-10-21","o":33.22,"h":33.22,"l":32.26,"c":32.56,"v":110900},{"d":"2024-10-22","o":32.26,"h":32.73,"l":31.18,"c":31.23,"v":92500},{"d":"2024-10-23","o":31.12,"h":33.69,"l":30.95,"c":33.54,"v":185500},{"d":"2024-10-24","o":33.88,"h":33.88,"l":32.91,"c":33.06,"v":95600},{"d":"2024-10-25","o":33.15,"h":33.19,"l":32.6,"c":32.89,"v":68500},{"d":"2024-10-28","o":33.17,"h":33.38,"l":32.81,"c":32.97,"v":75700},{"d":"2024-10-29","o":32.69,"h":33.14,"l":32.42,"c":32.71,"v":84000},{"d":"2024-10-30","o":32.66,"h":33.33,"l":32.66,"c":33.02,"v":58800},{"d":"2024-10-31","o":32.82,"h":33.09,"l":32.4,"c":32.48,"v":87900},{"d":"2024-11-01","o":32.83,"h":32.94,"l":32.5,"c":32.92,"v":127500},{"d":"2024-11-04","o":32.73,"h":33.94,"l":32.69,"c":33.26,"v":80900},{"d":"2024-11-05","o":33.33,"h":34.22,"l":33.33,"c":33.98,"v":105500},{"d":"2024-11-06","o":35.17,"h":35.51,"l":34.47,"c":34.97,"v":126100},{"d":"2024-11-07","o":34.72,"h":35.07,"l":34.26,"c":34.28,"v":89500},{"d":"2024-11-08","o":34.1,"h":34.96,"l":33.47,"c":34.57,"v":117200},{"d":"2024-11-11","o":34.85,"h":35.12,"l":34.31,"c":34.57,"v":82700},{"d":"2024-11-12","o":34.28,"h":34.51,"l":33.4,"c":33.78,"v":90400},{"d":"2024-11-13","o":33.9,"h":34.01,"l":33.24,"c":33.62,"v":82100},{"d":"2024-11-14","o":32.28,"h":33.55,"l":31,"c":31.93,"v":233200},{"d":"2024-11-15","o":32.27,"h":34.51,"l":32.16,"c":33.61,"v":167900},{"d":"2024-11-18","o":33.59,"h":33.82,"l":32.85,"c":33.07,"v":141200},{"d":"2024-11-19","o":32.73,"h":33.47,"l":32.57,"c":33.19,"v":139700},{"d":"2024-11-20","o":33.29,"h":33.33,"l":32.54,"c":33.08,"v":86500},{"d":"2024-11-21","o":33.03,"h":33.54,"l":32.82,"c":33.23,"v":117800},{"d":"2024-11-22","o":33.44,"h":34.78,"l":33.44,"c":33.72,"v":107900},{"d":"2024-11-25","o":34.24,"h":34.6,"l":32.78,"c":32.8,"v":249000},{"d":"2024-11-26","o":32.61,"h":33.23,"l":32.26,"c":32.96,"v":313800},{"d":"2024-11-27","o":32.97,"h":34.91,"l":32.67,"c":34.81,"v":140500},{"d":"2024-11-29","o":34.71,"h":35.15,"l":34.55,"c":34.7,"v":73400},{"d":"2024-12-02","o":34.82,"h":34.89,"l":33.89,"c":33.98,"v":92500},{"d":"2024-12-03","o":33.93,"h":34.03,"l":33.5,"c":33.98,"v":114000},{"d":"2024-12-04","o":33.95,"h":34.73,"l":33.84,"c":33.98,"v":70800},{"d":"2024-12-05","o":34,"h":34.46,"l":33.72,"c":34.26,"v":112700},{"d":"2024-12-06","o":34.54,"h":34.54,"l":32.97,"c":33.77,"v":85000},{"d":"2024-12-09","o":33.97,"h":34.4,"l":33.55,"c":34.05,"v":140400},{"d":"2024-12-10","o":34.32,"h":34.44,"l":33.58,"c":33.76,"v":82100},{"d":"2024-12-11","o":33.96,"h":34.36,"l":32.84,"c":34.16,"v":98200},{"d":"2024-12-12","o":34.28,"h":34.49,"l":33.72,"c":33.9,"v":53400},{"d":"2024-12-13","o":34,"h":34.34,"l":32.95,"c":33.51,"v":60100},{"d":"2024-12-16","o":33.38,"h":33.59,"l":33.16,"c":33.57,"v":125000},{"d":"2024-12-17","o":33.51,"h":33.51,"l":31.9,"c":31.9,"v":90900},{"d":"2024-12-18","o":31.72,"h":32.04,"l":29.64,"c":30.05,"v":134400},{"d":"2024-12-19","o":30.44,"h":30.67,"l":29.75,"c":30.47,"v":155600},{"d":"2024-12-20","o":30.32,"h":31.6,"l":30.32,"c":31.37,"v":166100},{"d":"2024-12-23","o":31.36,"h":31.73,"l":30.46,"c":31.13,"v":85700},{"d":"2024-12-24","o":31.84,"h":31.84,"l":30.78,"c":31.16,"v":24600},{"d":"2024-12-26","o":31.25,"h":31.42,"l":30.96,"c":31.25,"v":56700},{"d":"2024-12-27","o":31.23,"h":31.44,"l":30.28,"c":30.74,"v":70300},{"d":"2024-12-30","o":30.55,"h":30.6,"l":30.01,"c":30.51,"v":48800},{"d":"2024-12-31","o":29.58,"h":31.39,"l":29.58,"c":30.67,"v":52300},{"d":"2025-01-02","o":31.04,"h":31.35,"l":29.9,"c":30.05,"v":79500},{"d":"2025-01-03","o":30.1,"h":30.5,"l":29.66,"c":30.27,"v":61800},{"d":"2025-01-06","o":30.3,"h":30.72,"l":29.66,"c":29.66,"v":63500},{"d":"2025-01-07","o":29.69,"h":30.3,"l":28.83,"c":29.33,"v":106700},{"d":"2025-01-08","o":29.25,"h":29.79,"l":28.8,"c":29.74,"v":81600},{"d":"2025-01-10","o":29.45,"h":29.45,"l":28.38,"c":28.8,"v":117100},{"d":"2025-01-13","o":28.6,"h":29.43,"l":27.82,"c":27.93,"v":163600},{"d":"2025-01-14","o":28.04,"h":28.44,"l":27.38,"c":27.94,"v":106200},{"d":"2025-01-15","o":28.4,"h":29.3,"l":27.72,"c":27.73,"v":77300},{"d":"2025-01-16","o":28.13,"h":28.13,"l":27.37,"c":27.83,"v":117300},{"d":"2025-01-17","o":28.03,"h":32.74,"l":27.5,"c":30.99,"v":910900},{"d":"2025-01-21","o":31.39,"h":31.49,"l":30.38,"c":30.83,"v":148400},{"d":"2025-01-22","o":30.69,"h":30.69,"l":29.79,"c":29.84,"v":120700},{"d":"2025-01-23","o":29.76,"h":30.31,"l":28.99,"c":29.52,"v":95900},{"d":"2025-01-24","o":29.55,"h":29.83,"l":28.9,"c":29.81,"v":84200},{"d":"2025-01-27","o":29.76,"h":30.42,"l":29.02,"c":29.27,"v":83600},{"d":"2025-01-28","o":29.17,"h":30.02,"l":29.04,"c":29.45,"v":112500},{"d":"2025-01-29","o":29.45,"h":29.9,"l":28.98,"c":29.23,"v":66700},{"d":"2025-01-30","o":29.37,"h":29.37,"l":28.75,"c":29.01,"v":59000},{"d":"2025-01-31","o":29.05,"h":29.68,"l":28.48,"c":28.57,"v":79300},{"d":"2025-02-03","o":28.16,"h":29.99,"l":27.72,"c":28.83,"v":127400},{"d":"2025-02-04","o":29,"h":29,"l":28.03,"c":28.32,"v":89500},{"d":"2025-02-05","o":28.55,"h":29.48,"l":28.1,"c":28.62,"v":93800},{"d":"2025-02-06","o":28.56,"h":28.78,"l":28.24,"c":28.6,"v":46200},{"d":"2025-02-07","o":28.55,"h":29.15,"l":28.06,"c":28.55,"v":53600},{"d":"2025-02-10","o":28.75,"h":29.31,"l":28.22,"c":28.52,"v":57600},{"d":"2025-02-11","o":35.5,"h":39.72,"l":35.25,"c":36.16,"v":861900},{"d":"2025-02-12","o":36,"h":39.5,"l":35.84,"c":35.91,"v":673600},{"d":"2025-02-13","o":36.9,"h":40.92,"l":36.86,"c":40.52,"v":356700},{"d":"2025-02-14","o":40.49,"h":42.4,"l":39.52,"c":41.66,"v":174300},{"d":"2025-02-18","o":41.89,"h":42.7,"l":41,"c":41.34,"v":180000},{"d":"2025-02-19","o":41.32,"h":42.37,"l":41.08,"c":41.99,"v":172000},{"d":"2025-02-20","o":41.68,"h":42.91,"l":40.31,"c":40.39,"v":453700},{"d":"2025-02-21","o":40.37,"h":40.37,"l":38.66,"c":39.05,"v":303200},{"d":"2025-02-24","o":39.44,"h":39.52,"l":38.57,"c":38.6,"v":197800},{"d":"2025-02-25","o":38.78,"h":38.81,"l":37,"c":37.47,"v":415500},{"d":"2025-02-26","o":37.54,"h":39.26,"l":37.4,"c":38.96,"v":137700},{"d":"2025-02-27","o":39,"h":39.13,"l":38.1,"c":38.37,"v":134300},{"d":"2025-02-28","o":38.33,"h":39.1,"l":38.33,"c":39,"v":129300},{"d":"2025-03-03","o":38.99,"h":39.08,"l":38.06,"c":38.11,"v":95800},{"d":"2025-03-04","o":37.85,"h":38.87,"l":37.36,"c":37.83,"v":173100},{"d":"2025-03-05","o":37.76,"h":39.37,"l":37.49,"c":38.94,"v":289500},{"d":"2025-03-06","o":38.38,"h":39.12,"l":38.04,"c":38.86,"v":103500},{"d":"2025-03-07","o":38.77,"h":39.62,"l":38.36,"c":39.25,"v":169100},{"d":"2025-03-10","o":39,"h":39.23,"l":36.81,"c":38.02,"v":320200},{"d":"2025-03-11","o":37.81,"h":38,"l":37.25,"c":37.65,"v":114600},{"d":"2025-03-12","o":37.84,"h":38.95,"l":36.5,"c":37.35,"v":258800},{"d":"2025-03-13","o":37.48,"h":37.83,"l":37.17,"c":37.35,"v":122000},{"d":"2025-03-14","o":37.4,"h":38.07,"l":36.88,"c":37.97,"v":193100},{"d":"2025-03-17","o":37.84,"h":39.59,"l":37.84,"c":39.46,"v":212500},{"d":"2025-03-18","o":39.54,"h":39.54,"l":38.43,"c":38.98,"v":110600},{"d":"2025-03-19","o":38.97,"h":39.35,"l":38.6,"c":38.63,"v":82700},{"d":"2025-03-20","o":38.4,"h":38.75,"l":38.05,"c":38.2,"v":110600},{"d":"2025-03-21","o":37.75,"h":38.17,"l":37.02,"c":37.8,"v":268200},{"d":"2025-03-24","o":38.19,"h":39.52,"l":37.8,"c":38.14,"v":104000},{"d":"2025-03-25","o":38.11,"h":38.85,"l":37.19,"c":37.37,"v":116700},{"d":"2025-03-26","o":37.37,"h":37.74,"l":37.14,"c":37.37,"v":88800},{"d":"2025-03-27","o":37.3,"h":37.58,"l":37,"c":37.51,"v":216100},{"d":"2025-03-28","o":37.72,"h":37.72,"l":35.63,"c":35.76,"v":147600},{"d":"2025-03-31","o":35.86,"h":37.94,"l":35.76,"c":36.6,"v":304000},{"d":"2025-04-01","o":36.71,"h":37.25,"l":36.12,"c":36.65,"v":151200},{"d":"2025-04-02","o":36.14,"h":36.88,"l":36.14,"c":36.62,"v":174400},{"d":"2025-04-03","o":35.35,"h":35.99,"l":34.75,"c":35.6,"v":170500},{"d":"2025-04-04","o":34.58,"h":36.2,"l":33.01,"c":33.76,"v":213100},{"d":"2025-04-07","o":32.22,"h":34.2,"l":30.02,"c":32.76,"v":183100},{"d":"2025-04-08","o":33.49,"h":33.88,"l":31.44,"c":31.97,"v":173900},{"d":"2025-04-09","o":31.45,"h":33.7,"l":30.55,"c":32.99,"v":181100},{"d":"2025-04-10","o":32.69,"h":33.4,"l":31.94,"c":32.76,"v":136000},{"d":"2025-04-11","o":32.8,"h":33.23,"l":32.11,"c":32.63,"v":114400},{"d":"2025-04-14","o":33.01,"h":35.46,"l":32.31,"c":32.71,"v":81700},{"d":"2025-04-15","o":32.54,"h":33.95,"l":32.41,"c":32.55,"v":124100},{"d":"2025-04-16","o":32.42,"h":32.95,"l":32.12,"c":32.31,"v":67700},{"d":"2025-04-17","o":32.35,"h":32.91,"l":32.28,"c":32.58,"v":86000},{"d":"2025-04-21","o":32.14,"h":32.46,"l":30.02,"c":30.08,"v":114100},{"d":"2025-04-22","o":30.39,"h":30.65,"l":29.53,"c":29.71,"v":172000},{"d":"2025-04-23","o":30.34,"h":31.24,"l":29.74,"c":29.8,"v":86800},{"d":"2025-04-24","o":30,"h":30.45,"l":29.88,"c":30.12,"v":150100},{"d":"2025-04-25","o":29.83,"h":29.83,"l":28.86,"c":29.15,"v":98700},{"d":"2025-04-28","o":29.15,"h":29.67,"l":28.75,"c":29.58,"v":188300},{"d":"2025-04-29","o":29.43,"h":29.56,"l":29.05,"c":29.2,"v":104900},{"d":"2025-04-30","o":29.12,"h":29.92,"l":28.5,"c":29.85,"v":173600},{"d":"2025-05-01","o":29.78,"h":30.18,"l":29.4,"c":29.96,"v":84500},{"d":"2025-05-02","o":30.19,"h":30.52,"l":29.78,"c":29.84,"v":92300},{"d":"2025-05-05","o":29.66,"h":31.61,"l":29.18,"c":29.48,"v":91700},{"d":"2025-05-06","o":29.14,"h":29.49,"l":28.97,"c":29.27,"v":75300},{"d":"2025-05-07","o":29.47,"h":29.51,"l":28.45,"c":28.64,"v":76100},{"d":"2025-05-08","o":28.75,"h":28.77,"l":27.31,"c":28.52,"v":192800},{"d":"2025-05-09","o":28.65,"h":29.25,"l":28.5,"c":28.82,"v":65200},{"d":"2025-05-12","o":29.42,"h":29.61,"l":28.77,"c":29.01,"v":81400},{"d":"2025-05-13","o":29.24,"h":29.82,"l":27.72,"c":28.39,"v":218900},{"d":"2025-05-14","o":28.25,"h":29.05,"l":27.88,"c":28.06,"v":89600},{"d":"2025-05-15","o":28.11,"h":28.94,"l":28,"c":28.81,"v":78500},{"d":"2025-05-16","o":28.85,"h":29.03,"l":28.21,"c":28.42,"v":119100},{"d":"2025-05-19","o":28.13,"h":28.71,"l":27.88,"c":28.23,"v":106900},{"d":"2025-05-20","o":28.27,"h":29.14,"l":27.9,"c":28.76,"v":102700},{"d":"2025-05-21","o":28.67,"h":28.87,"l":27.6,"c":27.99,"v":123300},{"d":"2025-05-22","o":28.02,"h":28.61,"l":27.95,"c":27.97,"v":90000},{"d":"2025-05-23","o":27.77,"h":28.46,"l":27.02,"c":27.1,"v":96800},{"d":"2025-05-27","o":27.39,"h":28.17,"l":27.2,"c":27.69,"v":116200},{"d":"2025-05-28","o":27.78,"h":27.83,"l":27.2,"c":27.26,"v":80600},{"d":"2025-05-29","o":27.4,"h":27.74,"l":26.65,"c":26.95,"v":189300},{"d":"2025-05-30","o":26.84,"h":27.68,"l":26.5,"c":26.59,"v":112200},{"d":"2025-06-02","o":26.57,"h":26.57,"l":25.32,"c":25.82,"v":395700},{"d":"2025-06-03","o":25.9,"h":26.99,"l":25.9,"c":26.68,"v":117700},{"d":"2025-06-04","o":26.8,"h":27.14,"l":26.63,"c":26.99,"v":83100},{"d":"2025-06-05","o":26.98,"h":27.76,"l":26.93,"c":27.35,"v":75800},{"d":"2025-06-06","o":27.45,"h":27.96,"l":27.45,"c":27.84,"v":72500},{"d":"2025-06-09","o":28.04,"h":28.63,"l":27.81,"c":27.83,"v":105200},{"d":"2025-06-10","o":27.99,"h":28.62,"l":27.89,"c":28.38,"v":103500},{"d":"2025-06-11","o":28.54,"h":28.58,"l":27.21,"c":27.25,"v":82400},{"d":"2025-06-12","o":27.18,"h":27.52,"l":26.86,"c":27.32,"v":90100},{"d":"2025-06-13","o":27.15,"h":27.57,"l":26.63,"c":26.95,"v":100800},{"d":"2025-06-16","o":27.65,"h":28.25,"l":27.2,"c":27.97,"v":118700},{"d":"2025-06-17","o":27.72,"h":28.34,"l":27.45,"c":28.15,"v":150000},{"d":"2025-06-18","o":28.25,"h":28.69,"l":27.31,"c":27.45,"v":188200},{"d":"2025-06-20","o":27.45,"h":28.07,"l":27.33,"c":27.6,"v":125500},{"d":"2025-06-23","o":27.53,"h":28.69,"l":27.53,"c":28.34,"v":125600},{"d":"2025-06-24","o":28.51,"h":29.14,"l":28.08,"c":28.78,"v":308700},{"d":"2025-06-25","o":29.45,"h":29.59,"l":25.88,"c":26.79,"v":445800},{"d":"2025-06-26","o":26.79,"h":26.79,"l":25.26,"c":26.34,"v":340100},{"d":"2025-06-27","o":26.59,"h":26.78,"l":25.34,"c":25.68,"v":661900},{"d":"2025-06-30","o":25.79,"h":25.86,"l":25.17,"c":25.65,"v":228100},{"d":"2025-07-01","o":25.53,"h":25.72,"l":24.33,"c":24.97,"v":293500},{"d":"2025-07-02","o":25,"h":25.69,"l":24.84,"c":25.08,"v":199500},{"d":"2025-07-03","o":25.12,"h":25.54,"l":24.92,"c":25.23,"v":114000},{"d":"2025-07-07","o":25,"h":25.01,"l":23.96,"c":24.46,"v":280600},{"d":"2025-07-08","o":24.46,"h":24.72,"l":24,"c":24.68,"v":186200},{"d":"2025-07-09","o":24.8,"h":24.81,"l":24.2,"c":24.48,"v":143100},{"d":"2025-07-10","o":24.62,"h":24.69,"l":23.93,"c":24.13,"v":144200},{"d":"2025-07-11","o":24.09,"h":24.38,"l":23.73,"c":23.95,"v":117300},{"d":"2025-07-14","o":24,"h":24.08,"l":23.4,"c":23.5,"v":168300},{"d":"2025-07-15","o":23.68,"h":24.05,"l":23.1,"c":23.58,"v":170100},{"d":"2025-07-16","o":23.76,"h":23.81,"l":22.8,"c":23.11,"v":227400},{"d":"2025-07-17","o":23.11,"h":23.53,"l":22.67,"c":22.78,"v":199300},{"d":"2025-07-18","o":22.89,"h":23.33,"l":22.5,"c":22.84,"v":200800},{"d":"2025-07-21","o":23,"h":23.09,"l":22.21,"c":22.56,"v":174700},{"d":"2025-07-22","o":22.48,"h":22.95,"l":22.01,"c":22.04,"v":159100},{"d":"2025-07-23","o":22.06,"h":22.47,"l":21.69,"c":22.37,"v":182000},{"d":"2025-07-24","o":22.17,"h":22.24,"l":21.45,"c":21.47,"v":204400},{"d":"2025-07-25","o":21.39,"h":21.79,"l":21.05,"c":21.2,"v":177300},{"d":"2025-07-28","o":21.24,"h":22,"l":20.61,"c":21.83,"v":246700},{"d":"2025-07-29","o":21.85,"h":22.18,"l":21.44,"c":21.62,"v":165400},{"d":"2025-07-30","o":21.58,"h":22.28,"l":21.26,"c":21.78,"v":125100},{"d":"2025-07-31","o":21.67,"h":22.35,"l":21.53,"c":22.21,"v":172700},{"d":"2025-08-01","o":22.39,"h":22.39,"l":21.43,"c":21.86,"v":190600},{"d":"2025-08-04","o":21.88,"h":22.22,"l":21.83,"c":22.16,"v":112900},{"d":"2025-08-05","o":22.24,"h":22.26,"l":21.73,"c":21.89,"v":128100},{"d":"2025-08-06","o":21.95,"h":22.04,"l":21.75,"c":21.85,"v":116900},{"d":"2025-08-07","o":21.83,"h":21.96,"l":20.87,"c":21.28,"v":267900},{"d":"2025-08-08","o":21.22,"h":21.9,"l":20.82,"c":21.13,"v":160000},{"d":"2025-08-11","o":21.23,"h":21.6,"l":20.64,"c":20.96,"v":131000},{"d":"2025-08-12","o":21.59,"h":22.46,"l":21.27,"c":22.4,"v":258700},{"d":"2025-08-13","o":22.67,"h":23.2,"l":20.71,"c":21.41,"v":426900},{"d":"2025-08-14","o":21.01,"h":21.95,"l":20.75,"c":21.69,"v":196500},{"d":"2025-08-15","o":21.76,"h":22.44,"l":21.37,"c":22.34,"v":281300},{"d":"2025-08-18","o":22.31,"h":22.52,"l":21.92,"c":22.23,"v":162300},{"d":"2025-08-19","o":22.35,"h":22.7,"l":21.93,"c":22.01,"v":220000},{"d":"2025-08-20","o":21.92,"h":22.28,"l":21.19,"c":21.23,"v":176000},{"d":"2025-08-21","o":20.98,"h":22.15,"l":20.9,"c":22.04,"v":214500},{"d":"2025-08-22","o":22.17,"h":22.82,"l":22.01,"c":22.45,"v":213100},{"d":"2025-08-25","o":22.38,"h":22.67,"l":22.13,"c":22.37,"v":161500},{"d":"2025-08-26","o":22.55,"h":24.35,"l":22.55,"c":22.76,"v":599500},{"d":"2025-08-27","o":22.76,"h":23.81,"l":22.6,"c":23.64,"v":210600},{"d":"2025-08-28","o":23.55,"h":23.75,"l":22.91,"c":23.32,"v":254000},{"d":"2025-08-29","o":23.37,"h":23.93,"l":22.92,"c":23.74,"v":225700},{"d":"2025-09-02","o":23.6,"h":23.94,"l":22.64,"c":22.67,"v":240100},{"d":"2025-09-03","o":22.51,"h":22.7,"l":22.18,"c":22.47,"v":166100},{"d":"2025-09-04","o":22.43,"h":22.8,"l":22.11,"c":22.27,"v":150000},{"d":"2025-09-05","o":22.35,"h":23,"l":21.86,"c":21.97,"v":167200},{"d":"2025-09-08","o":22.17,"h":22.23,"l":21.8,"c":22.05,"v":149200},{"d":"2025-09-09","o":22.25,"h":22.25,"l":21.62,"c":21.69,"v":133000},{"d":"2025-09-10","o":21.55,"h":21.72,"l":20.91,"c":21.19,"v":254100},{"d":"2025-09-11","o":21.21,"h":21.86,"l":21.21,"c":21.59,"v":179300},{"d":"2025-09-12","o":21.51,"h":21.72,"l":20.98,"c":21.07,"v":127200},{"d":"2025-09-15","o":21.2,"h":21.61,"l":21.03,"c":21.49,"v":154000},{"d":"2025-09-16","o":21.49,"h":21.55,"l":21.06,"c":21.16,"v":126100},{"d":"2025-09-17","o":21.11,"h":21.93,"l":21.11,"c":21.33,"v":154800},{"d":"2025-09-18","o":21.1,"h":21.61,"l":21.1,"c":21.45,"v":233500},{"d":"2025-09-19","o":22.42,"h":23.26,"l":21.83,"c":22.25,"v":620300},{"d":"2025-09-22","o":22.14,"h":23.35,"l":21.79,"c":23.17,"v":370600},{"d":"2025-09-23","o":23.14,"h":23.94,"l":22.66,"c":22.74,"v":256500},{"d":"2025-09-24","o":22.8,"h":23.04,"l":22.49,"c":22.72,"v":201700},{"d":"2025-09-25","o":22.55,"h":22.55,"l":22.03,"c":22.14,"v":125900},{"d":"2025-09-26","o":22.15,"h":22.37,"l":21.55,"c":21.63,"v":172200},{"d":"2025-09-29","o":21.8,"h":22.29,"l":21.61,"c":21.92,"v":347700},{"d":"2025-09-30","o":21.92,"h":21.96,"l":21.1,"c":21.47,"v":302600},{"d":"2025-10-01","o":21.34,"h":21.7,"l":21.3,"c":21.65,"v":195500},{"d":"2025-10-02","o":21.75,"h":22.5,"l":21.65,"c":22.48,"v":293100},{"d":"2025-10-03","o":22.45,"h":23.37,"l":22.45,"c":22.55,"v":284200},{"d":"2025-10-06","o":22.55,"h":23.05,"l":22.24,"c":22.29,"v":234900},{"d":"2025-10-07","o":22.21,"h":22.5,"l":21.5,"c":21.53,"v":195600},{"d":"2025-10-08","o":21.66,"h":22.09,"l":21.66,"c":22.03,"v":117500},{"d":"2025-10-09","o":21.98,"h":22.49,"l":21.75,"c":22.37,"v":137100},{"d":"2025-10-10","o":22.28,"h":22.43,"l":20.98,"c":20.98,"v":210500},{"d":"2025-10-13","o":21.16,"h":21.43,"l":20.33,"c":20.9,"v":240400},{"d":"2025-10-14","o":20.64,"h":21.66,"l":20.57,"c":21.33,"v":167700},{"d":"2025-10-15","o":21.54,"h":21.82,"l":21.09,"c":21.3,"v":150800},{"d":"2025-10-16","o":21.31,"h":21.31,"l":20.71,"c":20.78,"v":107900},{"d":"2025-10-17","o":20.52,"h":20.6,"l":20.18,"c":20.38,"v":156300},{"d":"2025-10-20","o":20.5,"h":20.98,"l":20.48,"c":20.75,"v":139800},{"d":"2025-10-21","o":20.75,"h":20.92,"l":20.15,"c":20.35,"v":196800},{"d":"2025-10-22","o":20.4,"h":20.4,"l":19.38,"c":19.48,"v":172300},{"d":"2025-10-23","o":19.5,"h":19.73,"l":19.26,"c":19.39,"v":247500},{"d":"2025-10-24","o":19.52,"h":19.92,"l":19.4,"c":19.65,"v":150100},{"d":"2025-10-27","o":19.75,"h":20.39,"l":19.6,"c":20.38,"v":194200},{"d":"2025-10-28","o":20.36,"h":20.43,"l":19.28,"c":19.69,"v":161700},{"d":"2025-10-29","o":19.7,"h":19.74,"l":19.1,"c":19.4,"v":160500},{"d":"2025-10-30","o":19.25,"h":19.8,"l":19.09,"c":19.58,"v":142400},{"d":"2025-10-31","o":19.56,"h":20.31,"l":19.34,"c":20.22,"v":147900},{"d":"2025-11-03","o":20.16,"h":20.17,"l":19.43,"c":19.67,"v":132300},{"d":"2025-11-04","o":19.37,"h":19.67,"l":18.82,"c":19.19,"v":169500},{"d":"2025-11-05","o":19.21,"h":19.45,"l":18.57,"c":18.81,"v":184500},{"d":"2025-11-06","o":18.73,"h":18.73,"l":17.81,"c":17.99,"v":353700},{"d":"2025-11-07","o":17.93,"h":18.4,"l":17.58,"c":18.03,"v":252600},{"d":"2025-11-10","o":18.26,"h":18.55,"l":18.1,"c":18.14,"v":136500},{"d":"2025-11-11","o":18.18,"h":18.22,"l":17.82,"c":18,"v":112600},{"d":"2025-11-12","o":18.1,"h":18.5,"l":17.9,"c":18.35,"v":242700},{"d":"2025-11-13","o":19.94,"h":21.38,"l":18.93,"c":20.86,"v":599400},{"d":"2025-11-14","o":20.6,"h":22.85,"l":20.6,"c":22.67,"v":502200},{"d":"2025-11-17","o":22.67,"h":22.67,"l":21.11,"c":21.19,"v":280500},{"d":"2025-11-18","o":21.16,"h":21.79,"l":20.8,"c":21.69,"v":285500},{"d":"2025-11-19","o":21.58,"h":21.93,"l":20.75,"c":20.89,"v":201400},{"d":"2025-11-20","o":20.95,"h":21.42,"l":20.04,"c":20.06,"v":212200},{"d":"2025-11-21","o":20.06,"h":20.36,"l":19.47,"c":20.35,"v":229800},{"d":"2025-11-24","o":20.51,"h":20.69,"l":19.98,"c":20.14,"v":197900},{"d":"2025-11-25","o":20.01,"h":21.01,"l":20.01,"c":20.5,"v":392700},{"d":"2025-11-26","o":20.55,"h":21,"l":20.15,"c":20.49,"v":175300},{"d":"2025-11-28","o":20.5,"h":20.75,"l":20.28,"c":20.56,"v":79900},{"d":"2025-12-01","o":20.49,"h":20.49,"l":19.82,"c":19.87,"v":204900},{"d":"2025-12-02","o":19.97,"h":20.29,"l":19.55,"c":20.07,"v":207400},{"d":"2025-12-03","o":19.98,"h":20.77,"l":19.68,"c":20.1,"v":213200},{"d":"2025-12-04","o":20.18,"h":20.41,"l":19.88,"c":20.3,"v":99000},{"d":"2025-12-05","o":20.25,"h":20.66,"l":20.12,"c":20.44,"v":107800},{"d":"2025-12-08","o":20.5,"h":20.51,"l":20.17,"c":20.46,"v":74200},{"d":"2025-12-09","o":20.41,"h":21.7,"l":20.24,"c":21.58,"v":228100},{"d":"2025-12-10","o":21.47,"h":21.89,"l":21.26,"c":21.61,"v":274500},{"d":"2025-12-11","o":21.81,"h":22.93,"l":21.52,"c":22.39,"v":427400},{"d":"2025-12-12","o":22.32,"h":23.29,"l":22.31,"c":23,"v":318000},{"d":"2025-12-15","o":23,"h":23.18,"l":21.57,"c":21.59,"v":291400},{"d":"2025-12-16","o":21.45,"h":21.58,"l":21.08,"c":21.29,"v":278800},{"d":"2025-12-17","o":21.3,"h":21.96,"l":21.2,"c":21.34,"v":184500},{"d":"2025-12-18","o":21.47,"h":22.08,"l":21.28,"c":21.63,"v":180200},{"d":"2025-12-19","o":21.85,"h":22.49,"l":21.85,"c":22.1,"v":248700},{"d":"2025-12-22","o":22.13,"h":22.69,"l":22.06,"c":22.53,"v":261300},{"d":"2025-12-23","o":22.3,"h":22.55,"l":21.64,"c":22.49,"v":322200},{"d":"2025-12-24","o":22.48,"h":22.48,"l":22.11,"c":22.33,"v":63400},{"d":"2025-12-26","o":22.41,"h":22.52,"l":21.64,"c":21.98,"v":207900},{"d":"2025-12-29","o":21.78,"h":22.19,"l":21.59,"c":21.72,"v":151900},{"d":"2025-12-30","o":21.72,"h":21.92,"l":21.25,"c":21.38,"v":155300},{"d":"2025-12-31","o":21.2,"h":22.11,"l":21.08,"c":21.83,"v":214400},{"d":"2026-01-02","o":21.79,"h":23.1,"l":21.47,"c":22.23,"v":515200},{"d":"2026-01-05","o":22.22,"h":23.03,"l":21.93,"c":22.63,"v":265700},{"d":"2026-01-06","o":22.7,"h":23,"l":22.23,"c":22.82,"v":217400},{"d":"2026-01-07","o":22.62,"h":22.85,"l":21.99,"c":21.99,"v":157600},{"d":"2026-01-08","o":22.09,"h":22.83,"l":21.91,"c":22.42,"v":135200},{"d":"2026-01-09","o":22.34,"h":22.5,"l":22.16,"c":22.38,"v":91500},{"d":"2026-01-12","o":22.41,"h":23.38,"l":22,"c":23.27,"v":173600},{"d":"2026-01-13","o":23.25,"h":23.39,"l":22.96,"c":23.34,"v":115100},{"d":"2026-01-14","o":23.2,"h":24.3,"l":23.15,"c":24.05,"v":171000},{"d":"2026-01-15","o":24.05,"h":24.61,"l":23.61,"c":24.52,"v":221900},{"d":"2026-01-16","o":24.58,"h":25.52,"l":24.36,"c":25.29,"v":301000},{"d":"2026-01-20","o":25.02,"h":25.93,"l":25,"c":25.15,"v":343200},{"d":"2026-01-21","o":25.15,"h":25.25,"l":22.8,"c":23.95,"v":256900},{"d":"2026-01-22","o":24.23,"h":24.56,"l":23.88,"c":24.26,"v":172800},{"d":"2026-01-23","o":24.19,"h":24.19,"l":23.46,"c":23.81,"v":102800},{"d":"2026-01-26","o":23.67,"h":24.35,"l":23.2,"c":23.5,"v":181800},{"d":"2026-01-27","o":23.5,"h":27.78,"l":23.03,"c":25.93,"v":1105100},{"d":"2026-01-28","o":27.2,"h":30.27,"l":26.96,"c":27.91,"v":955300},{"d":"2026-01-29","o":27.94,"h":27.94,"l":26.4,"c":26.6,"v":334700},{"d":"2026-01-30","o":26.34,"h":26.98,"l":26,"c":26.26,"v":328000},{"d":"2026-02-02","o":26.28,"h":28.03,"l":26,"c":27.45,"v":705400},{"d":"2026-02-03","o":27.5,"h":27.97,"l":25.83,"c":26.55,"v":379600},{"d":"2026-02-04","o":26.67,"h":27.56,"l":26.08,"c":27.16,"v":521700},{"d":"2026-02-05","o":26.82,"h":26.94,"l":25.49,"c":25.98,"v":373000},{"d":"2026-02-06","o":26.48,"h":29.16,"l":26.36,"c":28.39,"v":580700},{"d":"2026-02-09","o":28.36,"h":28.96,"l":27.52,"c":28.7,"v":294400},{"d":"2026-02-10","o":28.6,"h":29.92,"l":27.56,"c":28.82,"v":362300},{"d":"2026-02-11","o":28.95,"h":29.73,"l":28.01,"c":29.7,"v":457600},{"d":"2026-02-12","o":27.35,"h":30.95,"l":27,"c":29.27,"v":538500},{"d":"2026-02-13","o":29.68,"h":32.06,"l":29.55,"c":31.89,"v":690800},{"d":"2026-02-17","o":31.68,"h":34.87,"l":31.57,"c":33.82,"v":672100},{"d":"2026-02-18","o":33.38,"h":34.82,"l":31.51,"c":32.88,"v":775600},{"d":"2026-02-19","o":33.73,"h":36.74,"l":33.44,"c":34.44,"v":1458000},{"d":"2026-02-20","o":34.76,"h":37.41,"l":34.35,"c":35.92,"v":703800},{"d":"2026-02-23","o":35.38,"h":37.1,"l":35.14,"c":36.31,"v":330900},{"d":"2026-02-24","o":36.38,"h":38.29,"l":35.96,"c":38.02,"v":603300},{"d":"2026-02-25","o":38.07,"h":38.08,"l":36.31,"c":36.45,"v":396100},{"d":"2026-02-26","o":36.19,"h":36.74,"l":35.83,"c":36.21,"v":295500},{"d":"2026-02-27","o":35.61,"h":36.93,"l":35.11,"c":36.91,"v":313100},{"d":"2026-03-02","o":36.54,"h":37.5,"l":36.32,"c":37.2,"v":303300},{"d":"2026-03-03","o":36.25,"h":38.32,"l":35.29,"c":36.55,"v":315800},{"d":"2026-03-04","o":36.94,"h":38.73,"l":36.94,"c":37.83,"v":335100},{"d":"2026-03-05","o":36.93,"h":39.15,"l":36.91,"c":39,"v":296900},{"d":"2026-03-06","o":38.23,"h":40.33,"l":38.09,"c":39.6,"v":455300},{"d":"2026-03-09","o":39.4,"h":39.6,"l":38.1,"c":38.62,"v":268200},{"d":"2026-03-10","o":38.43,"h":39.83,"l":38.04,"c":39.41,"v":264000},{"d":"2026-03-11","o":39.32,"h":39.8,"l":38.17,"c":38.77,"v":192000},{"d":"2026-03-12","o":38.28,"h":39.13,"l":37.61,"c":38.11,"v":267200},{"d":"2026-03-13","o":38.21,"h":39.04,"l":36.66,"c":37.02,"v":333700},{"d":"2026-03-16","o":37.07,"h":37.37,"l":36.37,"c":36.4,"v":215700},{"d":"2026-03-17","o":36.42,"h":37.98,"l":36.42,"c":37.76,"v":174400},{"d":"2026-03-18","o":38.37,"h":40.67,"l":37.25,"c":38.11,"v":361500},{"d":"2026-03-19","o":37.54,"h":40.4,"l":37.36,"c":39.97,"v":334000},{"d":"2026-03-20","o":39.83,"h":40.86,"l":38.74,"c":39.34,"v":313200},{"d":"2026-03-23","o":39.56,"h":40.75,"l":37.68,"c":38.62,"v":434000},{"d":"2026-03-24","o":38.52,"h":40.15,"l":37.11,"c":38.52,"v":282200},{"d":"2026-03-25","o":39.04,"h":40.94,"l":39.04,"c":40.57,"v":263900},{"d":"2026-03-26","o":39.98,"h":41,"l":38.7,"c":38.78,"v":235900},{"d":"2026-03-27","o":38.78,"h":39.13,"l":37.49,"c":38.24,"v":184000},{"d":"2026-03-30","o":38.5,"h":38.92,"l":36.05,"c":36.49,"v":374600},{"d":"2026-03-31","o":37.28,"h":38.83,"l":37.12,"c":38.19,"v":174512},{"d":"2026-04-01","o":39.5,"h":40,"l":38.84,"c":39.11,"v":250618},{"d":"2026-04-02","o":38.57,"h":40.5,"l":38.46,"c":40.39,"v":225269},{"d":"2026-04-06","o":39.95,"h":41.4,"l":39.75,"c":40.37,"v":236251},{"d":"2026-04-07","o":40,"h":41.23,"l":39.46,"c":41.15,"v":177469},{"d":"2026-04-08","o":42.51,"h":42.93,"l":41.29,"c":41.49,"v":380792},{"d":"2026-04-09","o":41.72,"h":43.45,"l":37.43,"c":37.56,"v":545521},{"d":"2026-04-10","o":37.7,"h":37.7,"l":34.76,"c":35.89,"v":402223},{"d":"2026-04-13","o":35.47,"h":37.42,"l":35.07,"c":35.95,"v":307409},{"d":"2026-04-14","o":36.45,"h":38.1,"l":36.1,"c":37.93,"v":350950},{"d":"2026-04-15","o":38.25,"h":39.05,"l":37.67,"c":37.67,"v":246500},{"d":"2026-04-16","o":37.72,"h":40.56,"l":37.58,"c":40.36,"v":344274},{"d":"2026-04-17","o":41.33,"h":43.17,"l":40.66,"c":42.19,"v":504591},{"d":"2026-04-20","o":41.6,"h":43.18,"l":41.5,"c":42.6,"v":351329},{"d":"2026-04-21","o":43.21,"h":44.82,"l":43.08,"c":44.14,"v":345440},{"d":"2026-04-22","o":44.79,"h":46.39,"l":44.3,"c":44.75,"v":439568},{"d":"2026-04-23","o":44.56,"h":45.74,"l":43.55,"c":44.2,"v":315070},{"d":"2026-04-24","o":43.81,"h":45.35,"l":42.49,"c":45.17,"v":271492},{"d":"2026-04-27","o":45.14,"h":47.63,"l":44.9,"c":47.21,"v":292433},{"d":"2026-04-28","o":47.21,"h":48.37,"l":46.66,"c":47.71,"v":378066},{"d":"2026-04-29","o":47.64,"h":47.99,"l":45.35,"c":45.44,"v":284941},{"d":"2026-04-30","o":46,"h":48.51,"l":46,"c":48.32,"v":300317},{"d":"2026-05-01","o":48.39,"h":50.45,"l":47.85,"c":49.59,"v":316877},{"d":"2026-05-04","o":49.5,"h":50.3,"l":48.12,"c":48.38,"v":237867},{"d":"2026-05-05","o":48.87,"h":50.62,"l":48.39,"c":50.55,"v":218489},{"d":"2026-05-06","o":50.11,"h":53.2,"l":50.01,"c":51.92,"v":263580},{"d":"2026-05-07","o":51.62,"h":53.67,"l":50.76,"c":53.21,"v":350483},{"d":"2026-05-08","o":53.56,"h":56.1,"l":53.33,"c":55.92,"v":375057},{"d":"2026-05-11","o":56.28,"h":56.5,"l":54.81,"c":55.72,"v":479334},{"d":"2026-05-12","o":54.92,"h":55.5,"l":51.76,"c":54.25,"v":345727},{"d":"2026-05-13","o":54.25,"h":55.51,"l":53.15,"c":55.29,"v":331219},{"d":"2026-05-14","o":56,"h":56.78,"l":55.03,"c":56.62,"v":250933},{"d":"2026-05-15","o":55.54,"h":59.19,"l":55.22,"c":57.06,"v":402540},{"d":"2026-05-18","o":57.06,"h":59.5,"l":53.64,"c":54.98,"v":362848},{"d":"2026-05-19","o":54.28,"h":58.98,"l":53.84,"c":58.78,"v":277496}]