[{"d":"2013-12-11","o":30.16,"h":31.44,"l":27.41,"c":30.07,"v":3927000},{"d":"2013-12-12","o":29.55,"h":30.03,"l":28.28,"c":29.26,"v":1520700},{"d":"2013-12-13","o":28.76,"h":29.18,"l":27.8,"c":28.5,"v":937600},{"d":"2013-12-16","o":28.5,"h":29.2,"l":28,"c":28,"v":418200},{"d":"2013-12-17","o":27.89,"h":28,"l":26.52,"c":27.1,"v":517400},{"d":"2013-12-18","o":27.4,"h":28.93,"l":26.51,"c":28.2,"v":700800},{"d":"2013-12-19","o":28.3,"h":28.41,"l":27.35,"c":27.76,"v":356900},{"d":"2013-12-20","o":27.49,"h":28.04,"l":27.03,"c":27.22,"v":173600},{"d":"2013-12-23","o":27.9,"h":29.37,"l":27.01,"c":29.25,"v":416000},{"d":"2013-12-24","o":29.5,"h":29.5,"l":28.7,"c":28.97,"v":96300},{"d":"2013-12-26","o":28.86,"h":34.35,"l":28.86,"c":33.81,"v":830700},{"d":"2013-12-27","o":34.72,"h":36.49,"l":33.52,"c":34.91,"v":738600},{"d":"2013-12-30","o":36.05,"h":37,"l":33.52,"c":35.87,"v":636900},{"d":"2013-12-31","o":36,"h":37.88,"l":35.25,"c":36.59,"v":723300},{"d":"2014-01-02","o":37.4,"h":37.8,"l":34.99,"c":34.99,"v":546600},{"d":"2014-01-03","o":35.78,"h":36.06,"l":33.15,"c":33.24,"v":674500},{"d":"2014-01-06","o":30.7,"h":32.24,"l":29.25,"c":31.43,"v":1732200},{"d":"2014-01-07","o":31.5,"h":32.99,"l":30.62,"c":31.6,"v":317400},{"d":"2014-01-08","o":31.92,"h":34.5,"l":31.87,"c":33.04,"v":512000},{"d":"2014-01-09","o":33.04,"h":33.72,"l":31.6,"c":31.73,"v":350700},{"d":"2014-01-10","o":31.52,"h":33.02,"l":30.83,"c":31.06,"v":233900},{"d":"2014-01-13","o":31.08,"h":32.4,"l":30.53,"c":31.73,"v":253600},{"d":"2014-01-14","o":31.87,"h":31.95,"l":31.12,"c":31.67,"v":113400},{"d":"2014-01-15","o":31.51,"h":36.88,"l":31.51,"c":36.32,"v":885900},{"d":"2014-01-16","o":36.15,"h":38.65,"l":35.55,"c":36.62,"v":463100},{"d":"2014-01-17","o":37.18,"h":38.47,"l":36.02,"c":37.53,"v":328100},{"d":"2014-01-21","o":37.5,"h":37.5,"l":34.7,"c":35.81,"v":335900},{"d":"2014-01-22","o":36.79,"h":36.79,"l":34.11,"c":35.07,"v":393900},{"d":"2014-01-23","o":33.28,"h":33.91,"l":31.53,"c":31.99,"v":1094300},{"d":"2014-01-24","o":31.95,"h":32.29,"l":30.21,"c":32.06,"v":538400},{"d":"2014-01-27","o":31.82,"h":31.87,"l":29.09,"c":29.44,"v":596200},{"d":"2014-01-28","o":29.6,"h":31.98,"l":29.6,"c":30.01,"v":642300},{"d":"2014-01-29","o":29.8,"h":29.8,"l":28.52,"c":29.42,"v":510300},{"d":"2014-01-30","o":30.1,"h":30.97,"l":29.42,"c":30.61,"v":268600},{"d":"2014-01-31","o":30.29,"h":32.9,"l":29.42,"c":32.46,"v":426500},{"d":"2014-02-03","o":32.5,"h":33.31,"l":31.34,"c":32.66,"v":205900},{"d":"2014-02-04","o":32.66,"h":32.66,"l":31.67,"c":32.04,"v":68400},{"d":"2014-02-05","o":31.97,"h":32.04,"l":30.19,"c":31.5,"v":197300},{"d":"2014-02-06","o":31.5,"h":31.78,"l":30.41,"c":30.78,"v":113100},{"d":"2014-02-07","o":31.11,"h":31.87,"l":30.5,"c":30.91,"v":120000},{"d":"2014-02-10","o":30.92,"h":31.62,"l":30.2,"c":31.02,"v":164800},{"d":"2014-02-11","o":31.13,"h":31.33,"l":30.39,"c":30.92,"v":118300},{"d":"2014-02-12","o":31.08,"h":31.94,"l":30.6,"c":31.56,"v":219700},{"d":"2014-02-13","o":31.1,"h":33.98,"l":30.76,"c":33.73,"v":327200},{"d":"2014-02-14","o":33.71,"h":35.21,"l":32.54,"c":34.4,"v":554200},{"d":"2014-02-18","o":34.69,"h":36.22,"l":34.6,"c":36.21,"v":788500},{"d":"2014-02-19","o":35.92,"h":36.87,"l":35.2,"c":36.38,"v":525300},{"d":"2014-02-20","o":36.42,"h":36.42,"l":34.78,"c":35.26,"v":282400},{"d":"2014-02-21","o":35.26,"h":35.48,"l":34.21,"c":35.37,"v":441300},{"d":"2014-02-24","o":39.21,"h":40.68,"l":34.29,"c":34.45,"v":1399100},{"d":"2014-02-25","o":35.2,"h":36.6,"l":34.43,"c":36.13,"v":600200},{"d":"2014-02-26","o":36.56,"h":38.39,"l":36.14,"c":38.34,"v":467400},{"d":"2014-02-27","o":38.5,"h":43.22,"l":38.5,"c":43.21,"v":775100},{"d":"2014-02-28","o":43.44,"h":45.75,"l":38.02,"c":41.2,"v":805100},{"d":"2014-03-03","o":39.74,"h":42.49,"l":39.23,"c":41.38,"v":227600},{"d":"2014-03-04","o":42.45,"h":48.75,"l":42.35,"c":47.99,"v":435600},{"d":"2014-03-05","o":48.14,"h":51.86,"l":47.25,"c":51.76,"v":620600},{"d":"2014-03-06","o":51.5,"h":51.98,"l":49.2,"c":50.72,"v":327700},{"d":"2014-03-07","o":51.74,"h":51.74,"l":47,"c":48.54,"v":305100},{"d":"2014-03-10","o":47.9,"h":48.44,"l":43.5,"c":44.84,"v":672600},{"d":"2014-03-11","o":45,"h":46.64,"l":41.57,"c":41.95,"v":490600},{"d":"2014-03-12","o":41.31,"h":44.69,"l":39.51,"c":43.39,"v":559600},{"d":"2014-03-13","o":43.41,"h":44.39,"l":41.21,"c":42.26,"v":239900},{"d":"2014-03-14","o":42,"h":42.19,"l":40.33,"c":41.44,"v":184900},{"d":"2014-03-17","o":41.67,"h":42.73,"l":40.07,"c":41.84,"v":282000},{"d":"2014-03-18","o":42.3,"h":45.95,"l":41.92,"c":45.24,"v":358800},{"d":"2014-03-19","o":45.64,"h":46.96,"l":44.26,"c":45.63,"v":191500},{"d":"2014-03-20","o":45.43,"h":45.43,"l":43.53,"c":44.42,"v":166500},{"d":"2014-03-21","o":44.44,"h":44.7,"l":41.52,"c":41.77,"v":277500},{"d":"2014-03-24","o":42.36,"h":43.73,"l":39.55,"c":39.99,"v":378600},{"d":"2014-03-25","o":40.48,"h":41.49,"l":38.01,"c":41.06,"v":508400},{"d":"2014-03-26","o":41.53,"h":41.98,"l":38.25,"c":38.38,"v":363000},{"d":"2014-03-27","o":38,"h":38.37,"l":35.2,"c":36.62,"v":469700},{"d":"2014-03-28","o":36.72,"h":38.78,"l":36.27,"c":37.57,"v":632300},{"d":"2014-03-31","o":37.78,"h":39.45,"l":37.01,"c":38.41,"v":359300},{"d":"2014-04-01","o":38.43,"h":41,"l":37.75,"c":39.85,"v":788600},{"d":"2014-04-02","o":40.46,"h":42.68,"l":39.85,"c":40.23,"v":406600},{"d":"2014-04-03","o":40.25,"h":40.25,"l":37.51,"c":38.49,"v":392300},{"d":"2014-04-04","o":38.53,"h":38.53,"l":36.4,"c":36.76,"v":626400},{"d":"2014-04-07","o":36.41,"h":36.41,"l":32.55,"c":33.51,"v":777800},{"d":"2014-04-08","o":33.85,"h":36.45,"l":33.85,"c":36.09,"v":516000},{"d":"2014-04-09","o":36.57,"h":37.74,"l":34.92,"c":35.89,"v":401200},{"d":"2014-04-10","o":36,"h":37.16,"l":34.83,"c":35.06,"v":313600},{"d":"2014-04-11","o":34.3,"h":35.75,"l":33.31,"c":34,"v":1142400},{"d":"2014-04-14","o":34.75,"h":36.18,"l":33.75,"c":33.94,"v":183200},{"d":"2014-04-15","o":33.86,"h":34.92,"l":31.05,"c":31.34,"v":467800},{"d":"2014-04-16","o":32.72,"h":35.94,"l":32.72,"c":35.64,"v":361000},{"d":"2014-04-17","o":35.55,"h":35.77,"l":34.01,"c":34.94,"v":122700},{"d":"2014-04-21","o":35.62,"h":35.66,"l":34.05,"c":35.21,"v":89900},{"d":"2014-04-22","o":35.07,"h":37.49,"l":34.74,"c":37.18,"v":390000},{"d":"2014-04-23","o":36.7,"h":37.79,"l":35.9,"c":36.35,"v":554000},{"d":"2014-04-24","o":36.58,"h":36.58,"l":33.12,"c":33.59,"v":791100},{"d":"2014-04-25","o":33.08,"h":33.32,"l":32.06,"c":32.5,"v":456400},{"d":"2014-04-28","o":32.69,"h":33.45,"l":31.43,"c":33.15,"v":450700},{"d":"2014-04-29","o":33.2,"h":34.97,"l":33,"c":33.59,"v":601200},{"d":"2014-04-30","o":33.5,"h":33.55,"l":31.4,"c":32.03,"v":379000},{"d":"2014-05-01","o":31.9,"h":33.74,"l":31.81,"c":33,"v":202800},{"d":"2014-05-02","o":32.78,"h":34.82,"l":32.78,"c":34.4,"v":200300},{"d":"2014-05-05","o":34.16,"h":34.5,"l":32.83,"c":34.4,"v":168900},{"d":"2014-05-06","o":35.35,"h":35.35,"l":31.6,"c":31.7,"v":482600},{"d":"2014-05-07","o":31.7,"h":31.7,"l":28.58,"c":29.43,"v":1321300},{"d":"2014-05-08","o":29.24,"h":30.7,"l":28.93,"c":29,"v":393900},{"d":"2014-05-09","o":28.94,"h":30.34,"l":28.5,"c":29.38,"v":126000},{"d":"2014-05-12","o":29.81,"h":34.49,"l":29.81,"c":34.35,"v":655700},{"d":"2014-05-13","o":34.18,"h":34.36,"l":31.08,"c":31.37,"v":217600},{"d":"2014-05-14","o":31.47,"h":33.47,"l":31.47,"c":32.76,"v":143500},{"d":"2014-05-15","o":32.5,"h":33.3,"l":32.5,"c":32.84,"v":90800},{"d":"2014-05-16","o":32.81,"h":33.2,"l":32.2,"c":32.8,"v":106800},{"d":"2014-05-19","o":32.74,"h":33.85,"l":32.74,"c":33.85,"v":61200},{"d":"2014-05-20","o":33.32,"h":34.25,"l":33,"c":34.08,"v":125300},{"d":"2014-05-21","o":34,"h":36.8,"l":34,"c":36.41,"v":223400},{"d":"2014-05-22","o":36.41,"h":36.41,"l":35.09,"c":35.94,"v":209300},{"d":"2014-05-23","o":35.8,"h":35.8,"l":34.85,"c":35.04,"v":82000},{"d":"2014-05-27","o":35.5,"h":35.94,"l":34.5,"c":35.14,"v":123200},{"d":"2014-05-28","o":35,"h":35.83,"l":34.7,"c":35.24,"v":125800},{"d":"2014-05-29","o":35.49,"h":35.49,"l":34.7,"c":34.85,"v":248000},{"d":"2014-05-30","o":34.85,"h":35.95,"l":34.01,"c":34.7,"v":180500},{"d":"2014-06-02","o":34.62,"h":34.62,"l":32.88,"c":33.01,"v":277700},{"d":"2014-06-03","o":32.87,"h":34.72,"l":32.5,"c":33.88,"v":470900},{"d":"2014-06-04","o":33.66,"h":33.9,"l":32.46,"c":33.01,"v":648200},{"d":"2014-06-05","o":33.87,"h":34.85,"l":32.79,"c":34.5,"v":226800},{"d":"2014-06-06","o":34.66,"h":35.98,"l":34.11,"c":35.71,"v":683100},{"d":"2014-06-09","o":35,"h":35.5,"l":34.29,"c":35.38,"v":1907000},{"d":"2014-06-10","o":35,"h":35.01,"l":34.1,"c":34.64,"v":274400},{"d":"2014-06-11","o":34.49,"h":34.6,"l":33.49,"c":34.51,"v":702900},{"d":"2014-06-12","o":34.53,"h":35.25,"l":33.88,"c":33.91,"v":869900},{"d":"2014-06-13","o":34.1,"h":34.3,"l":33.75,"c":34.09,"v":549900},{"d":"2014-06-16","o":34,"h":34.4,"l":32.25,"c":33.46,"v":345600},{"d":"2014-06-17","o":33.48,"h":34,"l":33.48,"c":33.91,"v":165200},{"d":"2014-06-18","o":33.96,"h":34.4,"l":33.39,"c":34.05,"v":233900},{"d":"2014-06-19","o":34.1,"h":34.1,"l":33.03,"c":33.33,"v":213900},{"d":"2014-06-20","o":33.28,"h":34.1,"l":33.28,"c":33.88,"v":207500},{"d":"2014-06-23","o":33.82,"h":34.01,"l":33.08,"c":33.89,"v":166500},{"d":"2014-06-24","o":33.65,"h":34,"l":32.48,"c":32.92,"v":180200},{"d":"2014-06-25","o":32.7,"h":33.21,"l":32.55,"c":33.03,"v":141900},{"d":"2014-06-26","o":33.17,"h":33.25,"l":32.25,"c":33,"v":258100},{"d":"2014-06-27","o":32.87,"h":33.41,"l":32.68,"c":33.26,"v":114600},{"d":"2014-06-30","o":33.15,"h":34.99,"l":32.14,"c":34.43,"v":511400},{"d":"2014-07-01","o":34.71,"h":37.47,"l":34.65,"c":37.29,"v":643500},{"d":"2014-07-02","o":37.06,"h":37.37,"l":36,"c":36.5,"v":566900},{"d":"2014-07-03","o":36.36,"h":36.6,"l":36,"c":36.1,"v":134900},{"d":"2014-07-07","o":35.81,"h":37.33,"l":35.5,"c":35.96,"v":221100},{"d":"2014-07-08","o":35.61,"h":36.36,"l":33.27,"c":33.27,"v":392900},{"d":"2014-07-09","o":33.54,"h":34.22,"l":33,"c":33.32,"v":82800},{"d":"2014-07-10","o":32.1,"h":33.99,"l":31.8,"c":33.5,"v":156200},{"d":"2014-07-11","o":33.65,"h":34.5,"l":33.3,"c":34.26,"v":117200},{"d":"2014-07-14","o":34.63,"h":34.64,"l":33.32,"c":33.45,"v":122400},{"d":"2014-07-15","o":33.5,"h":33.84,"l":32.82,"c":33.09,"v":171900},{"d":"2014-07-16","o":33.58,"h":33.82,"l":32.76,"c":32.76,"v":83200},{"d":"2014-07-17","o":32.63,"h":32.99,"l":31.85,"c":31.93,"v":212800},{"d":"2014-07-18","o":32.15,"h":33.12,"l":31.96,"c":32.29,"v":294100},{"d":"2014-07-21","o":31.98,"h":32.65,"l":31.98,"c":32.38,"v":226400},{"d":"2014-07-22","o":32.81,"h":34.05,"l":32.76,"c":33.4,"v":280100},{"d":"2014-07-23","o":33.79,"h":34.76,"l":33.51,"c":34,"v":234300},{"d":"2014-07-24","o":34.43,"h":34.65,"l":33.81,"c":33.97,"v":148400},{"d":"2014-07-25","o":33.72,"h":34.75,"l":33.72,"c":34.5,"v":275300},{"d":"2014-07-28","o":34.5,"h":37.49,"l":34.5,"c":37.3,"v":494900},{"d":"2014-07-29","o":37.79,"h":38.25,"l":36.67,"c":36.93,"v":202300},{"d":"2014-07-30","o":37.46,"h":37.46,"l":36.74,"c":37.05,"v":129100},{"d":"2014-07-31","o":36.5,"h":37.1,"l":36.18,"c":37.05,"v":277100},{"d":"2014-08-01","o":36.84,"h":38.28,"l":36.77,"c":37.74,"v":262700},{"d":"2014-08-04","o":38.4,"h":42.48,"l":38.25,"c":41.64,"v":658900},{"d":"2014-08-05","o":40.2,"h":40.2,"l":37.48,"c":37.78,"v":1370100},{"d":"2014-08-06","o":37.22,"h":40.05,"l":37.07,"c":39.78,"v":593300},{"d":"2014-08-07","o":36.87,"h":38.83,"l":35.25,"c":37.93,"v":1160300},{"d":"2014-08-08","o":38.49,"h":38.82,"l":36.82,"c":38.8,"v":748500},{"d":"2014-08-11","o":38.9,"h":40.32,"l":38.9,"c":39.9,"v":1430600},{"d":"2014-08-12","o":40,"h":44.4,"l":39.75,"c":43.83,"v":1984900},{"d":"2014-08-13","o":44,"h":44.26,"l":42.27,"c":43.81,"v":1443700},{"d":"2014-08-14","o":44,"h":45.16,"l":43.5,"c":44.92,"v":1015400},{"d":"2014-08-15","o":45.71,"h":46.97,"l":45.3,"c":46.03,"v":867800},{"d":"2014-08-18","o":46.88,"h":49.3,"l":46.57,"c":49.06,"v":1702400},{"d":"2014-08-19","o":49.3,"h":50,"l":48.06,"c":49.55,"v":1683700},{"d":"2014-08-20","o":49.22,"h":50.07,"l":46.93,"c":47.49,"v":869800},{"d":"2014-08-21","o":47.4,"h":47.59,"l":43.04,"c":43.66,"v":1286200},{"d":"2014-08-22","o":43.27,"h":49.76,"l":43.27,"c":49.54,"v":1599700},{"d":"2014-08-25","o":50.16,"h":55.88,"l":50.16,"c":55.87,"v":3858200},{"d":"2014-08-26","o":55.85,"h":57.93,"l":52.58,"c":56.6,"v":3151300},{"d":"2014-08-27","o":56.77,"h":56.93,"l":50.2,"c":50.44,"v":2667000},{"d":"2014-08-28","o":49.19,"h":50.48,"l":46.67,"c":46.86,"v":1907300},{"d":"2014-08-29","o":47.4,"h":49.75,"l":46.67,"c":47.59,"v":812500},{"d":"2014-09-02","o":47.56,"h":49.75,"l":44.31,"c":49.23,"v":2366500},{"d":"2014-09-03","o":50,"h":51.88,"l":49.51,"c":51.06,"v":1802900},{"d":"2014-09-04","o":51.43,"h":51.8,"l":47.8,"c":48.1,"v":1297000},{"d":"2014-09-05","o":48.42,"h":48.52,"l":46.67,"c":46.92,"v":678200},{"d":"2014-09-08","o":46,"h":49.87,"l":44.98,"c":49.24,"v":1454900},{"d":"2014-09-09","o":49.31,"h":49.37,"l":45.81,"c":46.8,"v":1765700},{"d":"2014-09-10","o":46.22,"h":46.61,"l":41.31,"c":43.17,"v":5082900},{"d":"2014-09-11","o":42.46,"h":45.15,"l":42.4,"c":43.9,"v":1584400},{"d":"2014-09-12","o":43.75,"h":45.94,"l":43.53,"c":44.65,"v":3624600},{"d":"2014-09-15","o":45.77,"h":46.79,"l":44.69,"c":45.09,"v":1523100},{"d":"2014-09-16","o":45,"h":45.97,"l":43.69,"c":45.48,"v":2584800},{"d":"2014-09-17","o":45.39,"h":46.49,"l":44.95,"c":45.35,"v":2247000},{"d":"2014-09-18","o":45.47,"h":45.78,"l":44.67,"c":45.29,"v":1601400},{"d":"2014-09-19","o":45.05,"h":46.72,"l":44.96,"c":45.29,"v":1380600},{"d":"2014-09-22","o":44.97,"h":45,"l":40.41,"c":41.82,"v":1410800},{"d":"2014-09-23","o":40.96,"h":43.83,"l":40.6,"c":41.65,"v":1105000},{"d":"2014-09-24","o":41.75,"h":43.09,"l":41.65,"c":42,"v":687500},{"d":"2014-09-25","o":41.5,"h":41.85,"l":39.36,"c":40.05,"v":1000800},{"d":"2014-09-26","o":40.69,"h":42.77,"l":40.69,"c":42.06,"v":779300},{"d":"2014-09-29","o":41.21,"h":42.31,"l":40.57,"c":41.65,"v":581600},{"d":"2014-09-30","o":41.77,"h":43.45,"l":41.71,"c":42.01,"v":783400},{"d":"2014-10-01","o":41.49,"h":41.71,"l":40.04,"c":40.38,"v":500900},{"d":"2014-10-02","o":40.4,"h":43.1,"l":39.82,"c":42.4,"v":546500},{"d":"2014-10-03","o":43.33,"h":44.22,"l":41.27,"c":42.54,"v":908200},{"d":"2014-10-06","o":42.95,"h":42.95,"l":40.26,"c":40.85,"v":746500},{"d":"2014-10-07","o":40.58,"h":42.29,"l":40.33,"c":40.42,"v":807800},{"d":"2014-10-08","o":40.49,"h":41.46,"l":39.46,"c":41.24,"v":1097000},{"d":"2014-10-09","o":41.24,"h":41.48,"l":39.1,"c":39.35,"v":570100},{"d":"2014-10-10","o":39.01,"h":40.96,"l":38.54,"c":39.92,"v":1259100},{"d":"2014-10-13","o":39.63,"h":42.36,"l":39.63,"c":41.03,"v":790600},{"d":"2014-10-14","o":41.52,"h":44.53,"l":41.16,"c":42.49,"v":1122300},{"d":"2014-10-15","o":41.72,"h":45.12,"l":41.45,"c":45.12,"v":1260400},{"d":"2014-10-16","o":43.91,"h":47.65,"l":43,"c":46.51,"v":1315100},{"d":"2014-10-17","o":47.15,"h":48.95,"l":45.93,"c":47.18,"v":1433300},{"d":"2014-10-20","o":46.58,"h":49.29,"l":46.34,"c":48.74,"v":1416600},{"d":"2014-10-21","o":48.84,"h":49.24,"l":48.1,"c":49.07,"v":1004700},{"d":"2014-10-22","o":49.37,"h":49.5,"l":47.85,"c":48.4,"v":725300},{"d":"2014-10-23","o":48.9,"h":49.35,"l":48.08,"c":48.77,"v":793700},{"d":"2014-10-24","o":48.68,"h":51.1,"l":48.38,"c":49.94,"v":593300},{"d":"2014-10-27","o":50.01,"h":50.96,"l":48.88,"c":48.99,"v":758300},{"d":"2014-10-28","o":49.45,"h":50.8,"l":48.5,"c":50.76,"v":869600},{"d":"2014-10-29","o":50.74,"h":51,"l":49.21,"c":49.57,"v":691500},{"d":"2014-10-30","o":49.4,"h":50.88,"l":49.4,"c":50.57,"v":617500},{"d":"2014-10-31","o":51.85,"h":53.41,"l":50.8,"c":52.89,"v":958600},{"d":"2014-11-03","o":53.55,"h":53.56,"l":50,"c":50.59,"v":932000},{"d":"2014-11-04","o":50,"h":50.6,"l":48,"c":50.19,"v":1516900},{"d":"2014-11-05","o":48.38,"h":49.74,"l":42.87,"c":44.08,"v":2388200},{"d":"2014-11-06","o":44,"h":45.98,"l":43.72,"c":45.23,"v":871400},{"d":"2014-11-07","o":44.86,"h":44.86,"l":41.8,"c":43.63,"v":1409200},{"d":"2014-11-10","o":43.68,"h":45.14,"l":42.7,"c":45.05,"v":974500},{"d":"2014-11-11","o":44.9,"h":45.11,"l":42.37,"c":43.43,"v":823100},{"d":"2014-11-12","o":43.15,"h":43.9,"l":42.71,"c":43,"v":704100},{"d":"2014-11-13","o":43.08,"h":43.76,"l":42.3,"c":42.99,"v":601100},{"d":"2014-11-14","o":43.25,"h":45.79,"l":43,"c":44.58,"v":863400},{"d":"2014-11-17","o":44.4,"h":45,"l":42.65,"c":42.85,"v":704000},{"d":"2014-11-18","o":42.58,"h":43.19,"l":40.9,"c":41.13,"v":919800},{"d":"2014-11-19","o":41.11,"h":44.98,"l":41,"c":43.26,"v":1131500},{"d":"2014-11-20","o":41.57,"h":43,"l":41.36,"c":42.5,"v":3841100},{"d":"2014-11-21","o":42.86,"h":43.5,"l":42.5,"c":42.7,"v":1018700},{"d":"2014-11-24","o":42.92,"h":43.61,"l":42.5,"c":43.47,"v":714000},{"d":"2014-11-25","o":43.5,"h":43.6,"l":42.49,"c":42.79,"v":442300},{"d":"2014-11-26","o":42.94,"h":44.19,"l":42.55,"c":43.94,"v":454300},{"d":"2014-11-28","o":43.78,"h":44.46,"l":43.14,"c":43.22,"v":314200},{"d":"2014-12-01","o":42.75,"h":43.35,"l":40.87,"c":41.96,"v":900500},{"d":"2014-12-02","o":42.05,"h":42.11,"l":39.86,"c":40.16,"v":964400},{"d":"2014-12-03","o":40.26,"h":40.73,"l":39.86,"c":40.3,"v":534900},{"d":"2014-12-04","o":40.68,"h":40.68,"l":39.32,"c":39.56,"v":534500},{"d":"2014-12-05","o":39.77,"h":40.11,"l":36.79,"c":38.06,"v":1544200},{"d":"2014-12-08","o":37.33,"h":37.61,"l":34.14,"c":34.89,"v":2273000},{"d":"2014-12-09","o":34.37,"h":37.09,"l":34.33,"c":36.71,"v":1000200},{"d":"2014-12-10","o":36.71,"h":37.81,"l":35.82,"c":36.22,"v":851900},{"d":"2014-12-11","o":36.37,"h":37.35,"l":35.94,"c":36.12,"v":431900},{"d":"2014-12-12","o":35.69,"h":36.44,"l":35.43,"c":36.03,"v":414300},{"d":"2014-12-15","o":36.13,"h":38.25,"l":35.99,"c":38.04,"v":679100},{"d":"2014-12-16","o":37.36,"h":37.39,"l":35.86,"c":36.5,"v":590800},{"d":"2014-12-17","o":36.63,"h":37.38,"l":36.42,"c":36.67,"v":371200},{"d":"2014-12-18","o":37.18,"h":38.76,"l":37.1,"c":37.75,"v":598600},{"d":"2014-12-19","o":37.78,"h":39.53,"l":37.78,"c":38.87,"v":504900},{"d":"2014-12-22","o":39.23,"h":39.48,"l":38.56,"c":38.96,"v":375400},{"d":"2014-12-23","o":38.94,"h":39.08,"l":37.66,"c":37.99,"v":295100},{"d":"2014-12-24","o":37.9,"h":38.52,"l":37.32,"c":37.62,"v":156000},{"d":"2014-12-26","o":37.7,"h":38.55,"l":37.25,"c":37.44,"v":313900},{"d":"2014-12-29","o":37.5,"h":37.95,"l":36.87,"c":37.1,"v":308500},{"d":"2014-12-30","o":36.8,"h":37.71,"l":35.79,"c":36.88,"v":475600},{"d":"2014-12-31","o":36.89,"h":37.79,"l":36.21,"c":36.36,"v":343500},{"d":"2015-01-02","o":36.52,"h":38.26,"l":36.31,"c":37.79,"v":391700},{"d":"2015-01-05","o":37.39,"h":38.78,"l":36.32,"c":37.03,"v":461800},{"d":"2015-01-06","o":37.18,"h":37.33,"l":34.99,"c":35.93,"v":768100},{"d":"2015-01-07","o":37,"h":39.59,"l":37,"c":38.87,"v":513800},{"d":"2015-01-08","o":39.21,"h":40.19,"l":38.11,"c":38.5,"v":575800},{"d":"2015-01-09","o":39.01,"h":41.99,"l":38.6,"c":41.45,"v":1273600},{"d":"2015-01-12","o":41.35,"h":41.69,"l":37.75,"c":37.99,"v":981500},{"d":"2015-01-13","o":36.99,"h":36.99,"l":35.48,"c":36.38,"v":1942300},{"d":"2015-01-14","o":35.84,"h":36.38,"l":35.06,"c":36.14,"v":651000},{"d":"2015-01-15","o":36.05,"h":36.54,"l":35.22,"c":35.71,"v":888700},{"d":"2015-01-16","o":35.41,"h":37.49,"l":35.18,"c":35.62,"v":725700},{"d":"2015-01-20","o":35.5,"h":36.5,"l":35.23,"c":36.11,"v":412000},{"d":"2015-01-21","o":36.14,"h":36.5,"l":35.49,"c":36.48,"v":402500},{"d":"2015-01-22","o":36.71,"h":37.32,"l":35.49,"c":35.73,"v":304800},{"d":"2015-01-23","o":35.87,"h":36.19,"l":34.5,"c":35,"v":1393500},{"d":"2015-01-26","o":35.11,"h":36.48,"l":35.06,"c":35.35,"v":592200},{"d":"2015-01-27","o":35,"h":36.89,"l":35,"c":36.02,"v":766100},{"d":"2015-01-28","o":36.25,"h":37.8,"l":36.14,"c":36.98,"v":575500},{"d":"2015-01-29","o":37,"h":37,"l":35.46,"c":35.93,"v":415700},{"d":"2015-01-30","o":35.39,"h":36.74,"l":35.39,"c":35.62,"v":568700},{"d":"2015-02-02","o":35.77,"h":35.89,"l":34.69,"c":34.89,"v":362500},{"d":"2015-02-03","o":35.27,"h":36.63,"l":34.79,"c":36.43,"v":253500},{"d":"2015-02-04","o":36.28,"h":36.71,"l":35.75,"c":35.94,"v":340600},{"d":"2015-02-05","o":36.29,"h":36.42,"l":35.5,"c":35.59,"v":145700},{"d":"2015-02-06","o":35.49,"h":35.79,"l":35.12,"c":35.3,"v":200100},{"d":"2015-02-09","o":35.25,"h":35.32,"l":34.69,"c":34.75,"v":390600},{"d":"2015-02-10","o":35.04,"h":37.2,"l":35,"c":37.17,"v":717500},{"d":"2015-02-11","o":37.01,"h":37.62,"l":36.31,"c":36.64,"v":202800},{"d":"2015-02-12","o":36.83,"h":36.98,"l":36.28,"c":36.8,"v":204200},{"d":"2015-02-13","o":36.89,"h":39.1,"l":36.89,"c":38.44,"v":446300},{"d":"2015-02-17","o":38.2,"h":38.88,"l":37.4,"c":38.85,"v":338500},{"d":"2015-02-18","o":38.86,"h":39.14,"l":38.2,"c":38.71,"v":157700},{"d":"2015-02-19","o":38.47,"h":39.01,"l":37.44,"c":39,"v":373300},{"d":"2015-02-20","o":38.93,"h":39.37,"l":38.46,"c":38.73,"v":286700},{"d":"2015-02-23","o":38.75,"h":39.2,"l":38.26,"c":38.87,"v":422600},{"d":"2015-02-24","o":39.88,"h":39.88,"l":38.5,"c":39.06,"v":621600},{"d":"2015-02-25","o":38.94,"h":39.35,"l":38.36,"c":38.8,"v":314500},{"d":"2015-02-26","o":38.97,"h":39.83,"l":38.55,"c":39.61,"v":489900},{"d":"2015-02-27","o":39.71,"h":39.71,"l":37.89,"c":38.19,"v":300900},{"d":"2015-03-02","o":38.01,"h":38.81,"l":37.82,"c":38.51,"v":291800},{"d":"2015-03-03","o":38.35,"h":39.69,"l":38.02,"c":38.4,"v":607700},{"d":"2015-03-04","o":44.55,"h":45.94,"l":41.77,"c":42.61,"v":4591400},{"d":"2015-03-05","o":43.5,"h":47.47,"l":43.23,"c":46.83,"v":3068200},{"d":"2015-03-06","o":45.75,"h":45.8,"l":42.75,"c":43.84,"v":1814000},{"d":"2015-03-09","o":44.02,"h":45.98,"l":41.45,"c":42.1,"v":1636200},{"d":"2015-03-10","o":41.63,"h":43.62,"l":41.49,"c":42.29,"v":1053700},{"d":"2015-03-11","o":42.43,"h":42.85,"l":41.43,"c":41.78,"v":473900},{"d":"2015-03-12","o":41.66,"h":42.25,"l":40.95,"c":41.69,"v":627000},{"d":"2015-03-13","o":41.7,"h":41.7,"l":39.73,"c":39.99,"v":1018600},{"d":"2015-03-16","o":40.26,"h":41.33,"l":39.65,"c":40.85,"v":865100},{"d":"2015-03-17","o":42.09,"h":42.1,"l":40.28,"c":40.79,"v":515700},{"d":"2015-03-18","o":40.7,"h":42.04,"l":40.58,"c":42.01,"v":480800},{"d":"2015-03-19","o":42,"h":43.03,"l":41.81,"c":42.55,"v":518300},{"d":"2015-03-20","o":43.11,"h":45.7,"l":42.96,"c":44.49,"v":1374000},{"d":"2015-03-23","o":44.31,"h":46.24,"l":43.92,"c":46.03,"v":1190800},{"d":"2015-03-24","o":46,"h":46.29,"l":44.46,"c":45.6,"v":1203800},{"d":"2015-03-25","o":45.04,"h":45.24,"l":43,"c":43.88,"v":576900},{"d":"2015-03-26","o":42.94,"h":43.85,"l":42.77,"c":43.24,"v":571600},{"d":"2015-03-27","o":43.37,"h":44.2,"l":42.77,"c":44.08,"v":466500},{"d":"2015-03-30","o":44.76,"h":45.14,"l":42.8,"c":43.47,"v":441300},{"d":"2015-03-31","o":43.11,"h":44.93,"l":42.7,"c":43.97,"v":646800},{"d":"2015-04-01","o":43.79,"h":44.88,"l":43.27,"c":44.03,"v":288900},{"d":"2015-04-02","o":44.21,"h":45.24,"l":43.53,"c":45.03,"v":492500},{"d":"2015-04-06","o":45.1,"h":46.02,"l":44.94,"c":45.94,"v":1633100},{"d":"2015-04-07","o":46.03,"h":49,"l":45.8,"c":48.28,"v":1747300},{"d":"2015-04-08","o":48.86,"h":51.76,"l":48.8,"c":51.34,"v":4086200},{"d":"2015-04-09","o":50.78,"h":51.24,"l":48.31,"c":49.82,"v":1117200},{"d":"2015-04-10","o":50,"h":51.78,"l":49.05,"c":49.96,"v":774000},{"d":"2015-04-13","o":50.18,"h":51.33,"l":48.23,"c":48.9,"v":514700},{"d":"2015-04-14","o":49.06,"h":51.35,"l":47.6,"c":51.35,"v":1431800},{"d":"2015-04-15","o":51.47,"h":52.47,"l":51,"c":51.68,"v":598100},{"d":"2015-04-16","o":51.68,"h":52.03,"l":51.5,"c":51.89,"v":585800},{"d":"2015-04-17","o":50.77,"h":51.47,"l":48.56,"c":50.29,"v":1302500},{"d":"2015-04-20","o":50.16,"h":51.26,"l":49.45,"c":50.31,"v":778600},{"d":"2015-04-21","o":50.94,"h":52.8,"l":50.73,"c":52.01,"v":1366800},{"d":"2015-04-22","o":52,"h":52.35,"l":51.51,"c":52.09,"v":1314500},{"d":"2015-04-23","o":52.04,"h":52.79,"l":51.55,"c":52.39,"v":1370300},{"d":"2015-04-24","o":52.39,"h":53.36,"l":51.35,"c":53.31,"v":2351000},{"d":"2015-04-27","o":54.25,"h":56.59,"l":52.64,"c":53.29,"v":2601100},{"d":"2015-04-28","o":53.13,"h":54.29,"l":50.06,"c":50.25,"v":1621700},{"d":"2015-04-29","o":50.06,"h":51.27,"l":48.4,"c":49.53,"v":2084900},{"d":"2015-04-30","o":49.4,"h":51.88,"l":49.32,"c":51.04,"v":1379900},{"d":"2015-05-01","o":51.46,"h":52.5,"l":50.28,"c":52.43,"v":1121900},{"d":"2015-05-04","o":52.5,"h":56.25,"l":52.5,"c":55.02,"v":3190500},{"d":"2015-05-05","o":54.9,"h":54.9,"l":52.07,"c":52.82,"v":1247900},{"d":"2015-05-06","o":54.22,"h":55.5,"l":48.57,"c":50.12,"v":2366800},{"d":"2015-05-07","o":50.09,"h":50.49,"l":49.01,"c":50.25,"v":966500},{"d":"2015-05-08","o":51.04,"h":51.19,"l":48.8,"c":50.09,"v":911600},{"d":"2015-05-11","o":50.34,"h":52.8,"l":50.19,"c":51.9,"v":1680800},{"d":"2015-05-12","o":51.54,"h":52,"l":49.66,"c":51.05,"v":738000},{"d":"2015-05-13","o":50.97,"h":51.03,"l":50.18,"c":50.45,"v":344400},{"d":"2015-05-14","o":50.84,"h":50.94,"l":50,"c":50.61,"v":315700},{"d":"2015-05-15","o":50.8,"h":50.98,"l":50.09,"c":50.59,"v":309300},{"d":"2015-05-18","o":49.93,"h":50.59,"l":48.98,"c":49.22,"v":794800},{"d":"2015-05-19","o":49.24,"h":49.76,"l":47.04,"c":47.2,"v":1021700},{"d":"2015-05-20","o":46.98,"h":47.11,"l":45.82,"c":46.37,"v":1323600},{"d":"2015-05-21","o":46.24,"h":47.7,"l":46.13,"c":46.88,"v":1153100},{"d":"2015-05-22","o":46.77,"h":49.27,"l":46.74,"c":48.92,"v":770200},{"d":"2015-05-26","o":49,"h":49.51,"l":47.84,"c":48.16,"v":933200},{"d":"2015-05-27","o":47.44,"h":48.93,"l":47.28,"c":48.25,"v":622100},{"d":"2015-05-28","o":47.57,"h":47.63,"l":45.5,"c":45.97,"v":957200},{"d":"2015-05-29","o":45.97,"h":47.02,"l":45.54,"c":45.59,"v":639600},{"d":"2015-06-01","o":45.8,"h":47.48,"l":45.8,"c":46.36,"v":838300},{"d":"2015-06-02","o":46.24,"h":46.65,"l":45.75,"c":46.2,"v":593000},{"d":"2015-06-03","o":46.18,"h":46.99,"l":46.02,"c":46.17,"v":1080300},{"d":"2015-06-04","o":46.02,"h":46.22,"l":45,"c":45.09,"v":1296400},{"d":"2015-06-05","o":45,"h":46.63,"l":45,"c":46.34,"v":1185900},{"d":"2015-06-08","o":46.3,"h":47.49,"l":46.18,"c":46.45,"v":756800},{"d":"2015-06-09","o":46.3,"h":46.51,"l":44.02,"c":45.22,"v":1129500},{"d":"2015-06-10","o":45.57,"h":48.17,"l":45.29,"c":47.27,"v":1188900},{"d":"2015-06-11","o":47.25,"h":48.83,"l":46.92,"c":47.64,"v":995900},{"d":"2015-06-12","o":47.64,"h":49.2,"l":47.6,"c":48.43,"v":459000},{"d":"2015-06-15","o":47.9,"h":48.1,"l":47.01,"c":47.79,"v":349700},{"d":"2015-06-16","o":47.11,"h":48.9,"l":46.44,"c":48.22,"v":543900},{"d":"2015-06-17","o":49.25,"h":49.95,"l":48.5,"c":48.97,"v":1314000},{"d":"2015-06-18","o":49.13,"h":50.6,"l":48.5,"c":49.98,"v":1790300},{"d":"2015-06-19","o":49.71,"h":49.75,"l":47.3,"c":48.63,"v":1837100},{"d":"2015-06-22","o":49.21,"h":49.46,"l":48.14,"c":48.78,"v":699800},{"d":"2015-06-23","o":49.11,"h":49.79,"l":48.69,"c":49.79,"v":1030400},{"d":"2015-06-24","o":49.62,"h":52,"l":49.44,"c":51.54,"v":2253600},{"d":"2015-06-25","o":51.29,"h":51.45,"l":49.9,"c":50.85,"v":851300},{"d":"2015-06-26","o":49.43,"h":50.27,"l":47.68,"c":49.74,"v":732300},{"d":"2015-06-29","o":49.3,"h":49.47,"l":47.69,"c":47.85,"v":799300},{"d":"2015-06-30","o":49.3,"h":50.88,"l":49.24,"c":50.54,"v":833100},{"d":"2015-07-01","o":50.3,"h":50.5,"l":48.75,"c":49.29,"v":859800},{"d":"2015-07-02","o":49,"h":49.76,"l":48.66,"c":49.22,"v":635600},{"d":"2015-07-06","o":47.87,"h":48,"l":45.91,"c":47.29,"v":1672000},{"d":"2015-07-07","o":44.81,"h":46.21,"l":41.75,"c":43.86,"v":3798600},{"d":"2015-07-08","o":41.96,"h":45.11,"l":41.83,"c":43.34,"v":1501800},{"d":"2015-07-09","o":46.14,"h":47,"l":43.88,"c":44.48,"v":1146200},{"d":"2015-07-10","o":45.6,"h":46.67,"l":45.01,"c":45.63,"v":867400},{"d":"2015-07-13","o":46,"h":46.33,"l":45.15,"c":45.37,"v":788100},{"d":"2015-07-14","o":45.12,"h":45.86,"l":44.89,"c":44.93,"v":617200},{"d":"2015-07-15","o":44.72,"h":45.43,"l":42.99,"c":43.02,"v":1007500},{"d":"2015-07-16","o":43.84,"h":45.7,"l":43.58,"c":45.21,"v":1181500},{"d":"2015-07-17","o":45.46,"h":45.61,"l":44.65,"c":45.1,"v":684400},{"d":"2015-07-20","o":45,"h":45.18,"l":44.04,"c":44.08,"v":537300},{"d":"2015-07-21","o":44.38,"h":45.45,"l":43.8,"c":44.78,"v":824100},{"d":"2015-07-22","o":44.6,"h":44.81,"l":43.9,"c":44.5,"v":953200},{"d":"2015-07-23","o":44.5,"h":44.8,"l":42.66,"c":43.18,"v":1023900},{"d":"2015-07-24","o":43.21,"h":43.24,"l":40.78,"c":41.1,"v":848400},{"d":"2015-07-27","o":39,"h":40,"l":38.65,"c":38.85,"v":1545200},{"d":"2015-07-28","o":39,"h":40.91,"l":37.6,"c":40.66,"v":1460000},{"d":"2015-07-29","o":40.56,"h":40.88,"l":39.47,"c":39.87,"v":1216800},{"d":"2015-07-30","o":39.79,"h":39.99,"l":38.1,"c":38.49,"v":1170200},{"d":"2015-07-31","o":38.83,"h":38.9,"l":37.92,"c":38.79,"v":422100},{"d":"2015-08-03","o":38.6,"h":39.69,"l":38.38,"c":38.85,"v":783500},{"d":"2015-08-04","o":39.28,"h":39.97,"l":38.91,"c":39.23,"v":1201700},{"d":"2015-08-05","o":40.27,"h":40.5,"l":35.53,"c":36.52,"v":3327300},{"d":"2015-08-06","o":36.15,"h":37.35,"l":35.63,"c":36.97,"v":647800},{"d":"2015-08-07","o":36.5,"h":36.5,"l":35.17,"c":35.96,"v":1022000},{"d":"2015-08-10","o":36.41,"h":37.44,"l":36,"c":36.65,"v":751600},{"d":"2015-08-11","o":36.24,"h":36.68,"l":33.94,"c":34.14,"v":1428400},{"d":"2015-08-12","o":33.68,"h":33.68,"l":31.82,"c":33.05,"v":2017100},{"d":"2015-08-13","o":33.32,"h":34.09,"l":32.27,"c":33.42,"v":832200},{"d":"2015-08-14","o":33.32,"h":34.94,"l":33.21,"c":34.31,"v":916500},{"d":"2015-08-17","o":34,"h":34.44,"l":31.8,"c":34.22,"v":1717700},{"d":"2015-08-18","o":33.03,"h":33.51,"l":32.02,"c":33.37,"v":1131400},{"d":"2015-08-19","o":33.3,"h":33.36,"l":31.11,"c":31.49,"v":1486900},{"d":"2015-08-20","o":31.07,"h":31.26,"l":29.87,"c":30.9,"v":1806700},{"d":"2015-08-21","o":30.04,"h":33.38,"l":29.77,"c":31.41,"v":1288900},{"d":"2015-08-24","o":29,"h":29.89,"l":28,"c":29.89,"v":2815800},{"d":"2015-08-25","o":31.5,"h":32.17,"l":30.89,"c":30.9,"v":1383300},{"d":"2015-08-26","o":31.4,"h":31.4,"l":29.1,"c":30.98,"v":1223300},{"d":"2015-08-27","o":31.68,"h":32.82,"l":31.42,"c":32.02,"v":946700},{"d":"2015-08-28","o":31.72,"h":32.45,"l":30.91,"c":31.35,"v":712100},{"d":"2015-08-31","o":31.27,"h":31.75,"l":30.72,"c":31.12,"v":359300},{"d":"2015-09-01","o":29.67,"h":30.42,"l":29.17,"c":29.39,"v":488600},{"d":"2015-09-02","o":30.01,"h":30.19,"l":29.11,"c":30,"v":550500},{"d":"2015-09-03","o":29.98,"h":30.41,"l":29.52,"c":29.92,"v":551100},{"d":"2015-09-04","o":29.49,"h":29.98,"l":28.17,"c":28.42,"v":724800},{"d":"2015-09-08","o":29.79,"h":30.48,"l":28.98,"c":29.49,"v":930700},{"d":"2015-09-09","o":29.79,"h":30.58,"l":29.26,"c":29.68,"v":742000},{"d":"2015-09-10","o":29.66,"h":29.9,"l":29,"c":29.62,"v":465600},{"d":"2015-09-11","o":29.07,"h":29.45,"l":28.58,"c":29.37,"v":391000},{"d":"2015-09-14","o":29.18,"h":29.18,"l":28.21,"c":28.85,"v":415200},{"d":"2015-09-15","o":28.78,"h":29.52,"l":28.34,"c":28.9,"v":458200},{"d":"2015-09-16","o":29.53,"h":31.29,"l":29.33,"c":30.4,"v":937000},{"d":"2015-09-17","o":30.09,"h":30.47,"l":29.69,"c":30.02,"v":779600},{"d":"2015-09-18","o":29.77,"h":30.09,"l":29.37,"c":29.53,"v":584100},{"d":"2015-09-21","o":29.95,"h":30,"l":29.26,"c":29.5,"v":645700},{"d":"2015-09-22","o":28.97,"h":29.19,"l":28.13,"c":28.79,"v":631600},{"d":"2015-09-23","o":28.64,"h":29.03,"l":28.31,"c":28.57,"v":485400},{"d":"2015-09-24","o":28.29,"h":29.09,"l":28.29,"c":28.73,"v":1138200},{"d":"2015-09-25","o":29.1,"h":29.37,"l":28.7,"c":29.1,"v":587900},{"d":"2015-09-28","o":28.85,"h":29.68,"l":28.6,"c":29.25,"v":865900},{"d":"2015-09-29","o":29.2,"h":30.04,"l":28.51,"c":29.59,"v":2700800},{"d":"2015-09-30","o":30.71,"h":34.19,"l":30.71,"c":32.53,"v":1427100},{"d":"2015-10-01","o":32.81,"h":33.19,"l":31.62,"c":32.32,"v":1421700},{"d":"2015-10-02","o":32,"h":34.82,"l":31.93,"c":34.48,"v":771300},{"d":"2015-10-05","o":34.3,"h":34.77,"l":32.13,"c":32.96,"v":1021200},{"d":"2015-10-06","o":32.85,"h":33.57,"l":32.27,"c":32.7,"v":1133800},{"d":"2015-10-07","o":33.6,"h":34.52,"l":32.52,"c":33.07,"v":1144600},{"d":"2015-10-08","o":33.07,"h":33.79,"l":32.63,"c":33.2,"v":805200},{"d":"2015-10-09","o":33.37,"h":33.98,"l":33.04,"c":33.25,"v":667200},{"d":"2015-10-12","o":33.5,"h":34.58,"l":33.27,"c":34.36,"v":601000},{"d":"2015-10-13","o":34.02,"h":35.99,"l":33.54,"c":34.44,"v":861100},{"d":"2015-10-14","o":34.41,"h":35.09,"l":32.78,"c":32.91,"v":891300},{"d":"2015-10-15","o":33.4,"h":35.07,"l":33.4,"c":35.05,"v":753900},{"d":"2015-10-16","o":35.3,"h":36.77,"l":35.3,"c":35.87,"v":699000},{"d":"2015-10-19","o":35.3,"h":36.01,"l":34.63,"c":35.17,"v":509100},{"d":"2015-10-20","o":35.17,"h":35.97,"l":34.81,"c":35.7,"v":449400},{"d":"2015-10-21","o":35.53,"h":35.78,"l":34.91,"c":35.47,"v":493300},{"d":"2015-10-22","o":35.6,"h":36.29,"l":35.17,"c":35.61,"v":507300},{"d":"2015-10-23","o":36.5,"h":36.82,"l":35.94,"c":36.54,"v":676900},{"d":"2015-10-26","o":36.9,"h":37.73,"l":36.53,"c":36.96,"v":700400},{"d":"2015-10-27","o":36.99,"h":37.21,"l":35.95,"c":36.6,"v":632500},{"d":"2015-10-28","o":36.61,"h":36.61,"l":35.94,"c":36.43,"v":1159700},{"d":"2015-10-29","o":36.41,"h":36.55,"l":35.4,"c":35.61,"v":565200},{"d":"2015-10-30","o":35.79,"h":36.66,"l":35.38,"c":36.14,"v":546700},{"d":"2015-11-02","o":36.49,"h":37.24,"l":36.11,"c":37.02,"v":896500},{"d":"2015-11-03","o":36.64,"h":37.3,"l":36.06,"c":36.73,"v":644800},{"d":"2015-11-04","o":37.09,"h":37.63,"l":36.37,"c":36.42,"v":1149500},{"d":"2015-11-05","o":34.43,"h":34.63,"l":31.38,"c":31.71,"v":3500400},{"d":"2015-11-06","o":31.68,"h":32.32,"l":31.29,"c":32.06,"v":1462200},{"d":"2015-11-09","o":31.94,"h":32.26,"l":31.23,"c":32.13,"v":1003800},{"d":"2015-11-10","o":32,"h":32.13,"l":31.05,"c":31.4,"v":500600},{"d":"2015-11-11","o":31.67,"h":32.6,"l":30.19,"c":32.05,"v":1198000},{"d":"2015-11-12","o":31.87,"h":33.6,"l":31.82,"c":33,"v":875300},{"d":"2015-11-13","o":32.65,"h":33.33,"l":29.18,"c":30.6,"v":2261400},{"d":"2015-11-16","o":30.6,"h":32.9,"l":30.6,"c":32.03,"v":2270500},{"d":"2015-11-17","o":32.05,"h":32.76,"l":31.36,"c":31.49,"v":928900},{"d":"2015-11-18","o":31.53,"h":31.66,"l":31.23,"c":31.46,"v":534300},{"d":"2015-11-19","o":32,"h":32.15,"l":31.25,"c":31.83,"v":888800},{"d":"2015-11-20","o":32,"h":32.46,"l":31.65,"c":32.14,"v":693900},{"d":"2015-11-23","o":32.14,"h":32.31,"l":31.65,"c":32.03,"v":764300},{"d":"2015-11-24","o":32,"h":32,"l":31.01,"c":31.13,"v":382000},{"d":"2015-11-25","o":31.02,"h":31.35,"l":30.87,"c":31.21,"v":708700},{"d":"2015-11-27","o":30.75,"h":31.42,"l":29.6,"c":31.27,"v":386600},{"d":"2015-11-30","o":31.2,"h":31.44,"l":30.18,"c":30.3,"v":785400},{"d":"2015-12-01","o":30.32,"h":30.99,"l":30.2,"c":30.59,"v":870300},{"d":"2015-12-02","o":30.75,"h":31.58,"l":30.32,"c":31.1,"v":654100},{"d":"2015-12-03","o":31.33,"h":31.94,"l":31,"c":31.3,"v":1325700},{"d":"2015-12-04","o":31.3,"h":33.16,"l":31.18,"c":31.52,"v":994900},{"d":"2015-12-07","o":31.37,"h":31.8,"l":30.73,"c":30.75,"v":923300},{"d":"2015-12-08","o":30.52,"h":31.89,"l":30.5,"c":31.28,"v":1078500},{"d":"2015-12-09","o":31.39,"h":32.23,"l":31.09,"c":31.73,"v":623600},{"d":"2015-12-10","o":31.8,"h":32.9,"l":31.8,"c":32.58,"v":656800},{"d":"2015-12-11","o":32.3,"h":32.3,"l":31.44,"c":31.57,"v":482300},{"d":"2015-12-14","o":31.78,"h":32.23,"l":31.62,"c":32.02,"v":307500},{"d":"2015-12-15","o":32.13,"h":33.79,"l":32.13,"c":33.57,"v":749100},{"d":"2015-12-16","o":33.55,"h":35.17,"l":33.55,"c":34.9,"v":1066200},{"d":"2015-12-17","o":35.06,"h":35.08,"l":33.67,"c":34.66,"v":667000},{"d":"2015-12-18","o":34.86,"h":37.17,"l":34.6,"c":36.76,"v":1135900},{"d":"2015-12-21","o":36.93,"h":37.11,"l":36.18,"c":36.9,"v":834100},{"d":"2015-12-22","o":36.82,"h":36.84,"l":35.76,"c":36.25,"v":646900},{"d":"2015-12-23","o":36.31,"h":36.75,"l":35.97,"c":36.55,"v":664500},{"d":"2015-12-24","o":36.36,"h":36.79,"l":35.92,"c":36.48,"v":434200},{"d":"2015-12-28","o":36.1,"h":36.59,"l":35,"c":35.74,"v":315200},{"d":"2015-12-29","o":35.85,"h":35.95,"l":35,"c":35.51,"v":436500},{"d":"2015-12-30","o":35.13,"h":35.41,"l":34.92,"c":35,"v":505600},{"d":"2015-12-31","o":35,"h":35.82,"l":34.63,"c":34.92,"v":604700},{"d":"2016-01-04","o":33.7,"h":33.7,"l":31.39,"c":31.97,"v":999900},{"d":"2016-01-05","o":32.06,"h":32.9,"l":31.7,"c":32.42,"v":1158200},{"d":"2016-01-06","o":31.96,"h":32.74,"l":31.14,"c":31.6,"v":1073500},{"d":"2016-01-07","o":30.27,"h":31.4,"l":30.11,"c":30.86,"v":1197300},{"d":"2016-01-08","o":31.19,"h":31.63,"l":30.57,"c":30.73,"v":525700},{"d":"2016-01-11","o":30.75,"h":30.85,"l":28.02,"c":28.07,"v":1904200},{"d":"2016-01-12","o":28.6,"h":29.41,"l":28.51,"c":28.94,"v":986900},{"d":"2016-01-13","o":29.02,"h":29.72,"l":28.58,"c":28.94,"v":884000},{"d":"2016-01-14","o":29.07,"h":29.61,"l":28.6,"c":29.05,"v":1298300},{"d":"2016-01-15","o":28.26,"h":28.6,"l":26.69,"c":27.14,"v":987700},{"d":"2016-01-19","o":28.05,"h":29.1,"l":26.34,"c":26.82,"v":1100600},{"d":"2016-01-20","o":26.25,"h":27.58,"l":25.88,"c":27.29,"v":1013800},{"d":"2016-01-21","o":27.29,"h":27.98,"l":26.63,"c":26.81,"v":771300},{"d":"2016-01-22","o":27.29,"h":27.93,"l":26.52,"c":26.88,"v":1074000},{"d":"2016-01-25","o":26.78,"h":26.99,"l":25.7,"c":25.75,"v":677100},{"d":"2016-01-26","o":25.67,"h":25.94,"l":24.35,"c":25.22,"v":589000},{"d":"2016-01-27","o":25.21,"h":25.6,"l":23.83,"c":24.24,"v":588400},{"d":"2016-01-28","o":24.65,"h":24.95,"l":23.35,"c":23.91,"v":1018700},{"d":"2016-01-29","o":24.16,"h":25.05,"l":23.38,"c":24.57,"v":1066000},{"d":"2016-02-01","o":24.35,"h":24.9,"l":23.96,"c":24.72,"v":1080300},{"d":"2016-02-02","o":24.59,"h":24.8,"l":23.84,"c":24.1,"v":1143800},{"d":"2016-02-03","o":24.01,"h":24.19,"l":23.47,"c":23.98,"v":1269700},{"d":"2016-02-04","o":24.07,"h":24.75,"l":23.77,"c":24.25,"v":803300},{"d":"2016-02-05","o":24.48,"h":24.48,"l":23.46,"c":23.49,"v":899400},{"d":"2016-02-08","o":23.1,"h":23.3,"l":22.31,"c":22.55,"v":994900},{"d":"2016-02-09","o":21.95,"h":23.15,"l":21.53,"c":22.54,"v":818400},{"d":"2016-02-10","o":22.76,"h":23.44,"l":22.58,"c":22.98,"v":366800},{"d":"2016-02-11","o":22.43,"h":23.13,"l":21.63,"c":22.73,"v":588200},{"d":"2016-02-12","o":23.04,"h":23.81,"l":23.04,"c":23.76,"v":319300},{"d":"2016-02-16","o":24.31,"h":25.14,"l":24.08,"c":24.84,"v":1417600},{"d":"2016-02-17","o":24.85,"h":26.34,"l":23.38,"c":25.39,"v":4793400},{"d":"2016-02-18","o":25.57,"h":25.91,"l":23.81,"c":24.35,"v":2558800},{"d":"2016-02-19","o":24.15,"h":24.15,"l":23.06,"c":23.92,"v":2341900},{"d":"2016-02-22","o":24.3,"h":24.55,"l":23.1,"c":24.45,"v":2579500},{"d":"2016-02-23","o":24.17,"h":25.23,"l":24.04,"c":24.77,"v":985800},{"d":"2016-02-24","o":24.18,"h":24.97,"l":23.1,"c":24.87,"v":1493500},{"d":"2016-02-25","o":24.19,"h":24.81,"l":24.02,"c":24.64,"v":1446400},{"d":"2016-02-26","o":25.01,"h":25.08,"l":24.42,"c":24.9,"v":973000},{"d":"2016-02-29","o":24.82,"h":25.04,"l":24.16,"c":24.51,"v":736100},{"d":"2016-03-01","o":24.98,"h":25.11,"l":24.5,"c":24.55,"v":685200},{"d":"2016-03-02","o":24.71,"h":25.1,"l":24.44,"c":25.08,"v":813600},{"d":"2016-03-03","o":25.03,"h":25.85,"l":25,"c":25.8,"v":644100},{"d":"2016-03-04","o":26,"h":27.62,"l":25.79,"c":27.31,"v":1273100},{"d":"2016-03-07","o":26.91,"h":27.42,"l":26.04,"c":26.48,"v":656700},{"d":"2016-03-08","o":26.31,"h":27.31,"l":26.06,"c":27.07,"v":936900},{"d":"2016-03-09","o":27.32,"h":27.5,"l":26.95,"c":27.2,"v":688000},{"d":"2016-03-10","o":27.67,"h":27.78,"l":25.9,"c":26.04,"v":1774000},{"d":"2016-03-11","o":26.5,"h":27.4,"l":25.55,"c":27.29,"v":1953100},{"d":"2016-03-14","o":27.38,"h":28.1,"l":27.12,"c":27.59,"v":1001200},{"d":"2016-03-15","o":27.41,"h":27.41,"l":25.38,"c":25.59,"v":728900},{"d":"2016-03-16","o":25.52,"h":26.77,"l":25.42,"c":26.74,"v":453600},{"d":"2016-03-17","o":26.85,"h":27.16,"l":26.33,"c":27.13,"v":695500},{"d":"2016-03-18","o":27,"h":28.44,"l":26.98,"c":28.21,"v":948900},{"d":"2016-03-21","o":28.26,"h":29.08,"l":27.78,"c":28.3,"v":821000},{"d":"2016-03-22","o":28.01,"h":28.19,"l":27.51,"c":27.85,"v":509900},{"d":"2016-03-23","o":27.88,"h":27.88,"l":26,"c":26.79,"v":711900},{"d":"2016-03-24","o":26.49,"h":27.23,"l":26.16,"c":26.94,"v":224800},{"d":"2016-03-28","o":26.79,"h":26.85,"l":25.89,"c":26.15,"v":381100},{"d":"2016-03-29","o":26,"h":27.18,"l":25.81,"c":26.88,"v":371800},{"d":"2016-03-30","o":27.23,"h":28.12,"l":27.23,"c":27.87,"v":1445100},{"d":"2016-03-31","o":27.79,"h":28.16,"l":27.6,"c":27.94,"v":851500},{"d":"2016-04-01","o":27.65,"h":28.87,"l":27.54,"c":28.66,"v":1968200},{"d":"2016-04-04","o":28.73,"h":29.37,"l":28.7,"c":29.1,"v":1054700},{"d":"2016-04-05","o":29,"h":29.32,"l":28.74,"c":28.76,"v":714000},{"d":"2016-04-06","o":28.94,"h":29.91,"l":28.82,"c":29.8,"v":976500},{"d":"2016-04-07","o":29.79,"h":30.32,"l":29.56,"c":29.81,"v":1828800},{"d":"2016-04-08","o":30.05,"h":31.16,"l":29.81,"c":30.07,"v":1449300},{"d":"2016-04-11","o":30.52,"h":30.59,"l":29.62,"c":29.79,"v":1776100},{"d":"2016-04-12","o":29.79,"h":29.91,"l":28.68,"c":29.4,"v":916400},{"d":"2016-04-13","o":29.78,"h":30.7,"l":29.56,"c":30.2,"v":1181200},{"d":"2016-04-14","o":30.15,"h":30.32,"l":29.8,"c":30.16,"v":690500},{"d":"2016-04-15","o":31.57,"h":32.15,"l":30.21,"c":32.15,"v":2676600},{"d":"2016-04-18","o":31.72,"h":31.72,"l":30.85,"c":31.49,"v":3380300},{"d":"2016-04-19","o":31.49,"h":31.76,"l":30.05,"c":30.11,"v":1048400},{"d":"2016-04-20","o":30.05,"h":30.68,"l":29.73,"c":29.98,"v":1753000},{"d":"2016-04-21","o":29.87,"h":30.21,"l":29.76,"c":29.93,"v":646400},{"d":"2016-04-22","o":29.83,"h":30.09,"l":29.52,"c":29.82,"v":1135500},{"d":"2016-04-25","o":29.53,"h":29.78,"l":29.01,"c":29.04,"v":585100},{"d":"2016-04-26","o":29.19,"h":29.2,"l":28.83,"c":28.87,"v":608100},{"d":"2016-04-27","o":28.77,"h":29.02,"l":28.7,"c":28.96,"v":670800},{"d":"2016-04-28","o":28.99,"h":29.57,"l":28.99,"c":29.24,"v":496500},{"d":"2016-04-29","o":29.32,"h":29.68,"l":29.1,"c":29.56,"v":323600},{"d":"2016-05-02","o":29.51,"h":29.64,"l":28.99,"c":29.04,"v":339100},{"d":"2016-05-03","o":28.84,"h":29.11,"l":28.71,"c":28.95,"v":594500},{"d":"2016-05-04","o":28.95,"h":29.51,"l":28.64,"c":28.65,"v":593600},{"d":"2016-05-05","o":28.75,"h":28.9,"l":27.45,"c":28.03,"v":1291100},{"d":"2016-05-06","o":27.83,"h":28.55,"l":27.58,"c":28.18,"v":694100},{"d":"2016-05-09","o":28.07,"h":28.13,"l":27.11,"c":27.45,"v":399700},{"d":"2016-05-10","o":27.62,"h":27.72,"l":27.06,"c":27.59,"v":311700},{"d":"2016-05-11","o":27.66,"h":27.66,"l":26.05,"c":26.25,"v":535600},{"d":"2016-05-12","o":26.3,"h":26.55,"l":25.15,"c":25.49,"v":730100},{"d":"2016-05-13","o":25.5,"h":25.62,"l":24.24,"c":24.8,"v":601100},{"d":"2016-05-16","o":24.72,"h":25.48,"l":24.58,"c":25.21,"v":632200},{"d":"2016-05-17","o":25.17,"h":25.6,"l":24.86,"c":25.22,"v":657700},{"d":"2016-05-18","o":25,"h":25.19,"l":24.58,"c":24.94,"v":481900},{"d":"2016-05-19","o":25.05,"h":25.2,"l":24.61,"c":24.8,"v":447100},{"d":"2016-05-20","o":25.01,"h":25.29,"l":24.56,"c":24.63,"v":220200},{"d":"2016-05-23","o":24.76,"h":25.19,"l":24.5,"c":24.55,"v":162900},{"d":"2016-05-24","o":24.75,"h":25.26,"l":24.69,"c":25.17,"v":497700},{"d":"2016-05-25","o":25.2,"h":25.79,"l":24.81,"c":24.83,"v":439900},{"d":"2016-05-26","o":24.97,"h":25.2,"l":24.66,"c":24.93,"v":179500},{"d":"2016-05-27","o":25.02,"h":25.38,"l":24.88,"c":24.94,"v":441400},{"d":"2016-05-31","o":25.1,"h":25.35,"l":24.6,"c":24.79,"v":749400},{"d":"2016-06-01","o":24.79,"h":25.3,"l":23.69,"c":24.35,"v":677000},{"d":"2016-06-02","o":24.48,"h":24.8,"l":24.04,"c":24.65,"v":598300},{"d":"2016-06-03","o":24.7,"h":25.12,"l":24.38,"c":24.88,"v":307400},{"d":"2016-06-06","o":25.18,"h":27.4,"l":25.03,"c":27.01,"v":858100},{"d":"2016-06-07","o":27.11,"h":27.27,"l":26.1,"c":26.38,"v":656000},{"d":"2016-06-08","o":26.38,"h":27.02,"l":26.06,"c":27,"v":478800},{"d":"2016-06-09","o":26.78,"h":27.49,"l":26.62,"c":26.96,"v":446900},{"d":"2016-06-10","o":26.5,"h":26.5,"l":24.93,"c":25.03,"v":427100},{"d":"2016-06-13","o":24.8,"h":25.39,"l":24.69,"c":25.03,"v":216800},{"d":"2016-06-14","o":25.05,"h":25.99,"l":25.05,"c":25.96,"v":213200},{"d":"2016-06-15","o":25.98,"h":27.15,"l":25.98,"c":26.76,"v":262500},{"d":"2016-06-16","o":26.63,"h":26.68,"l":26.08,"c":26.19,"v":264900},{"d":"2016-06-17","o":26.16,"h":26.25,"l":25.1,"c":25.19,"v":431200},{"d":"2016-06-20","o":25.58,"h":25.68,"l":24.87,"c":24.96,"v":298900},{"d":"2016-06-21","o":25.11,"h":25.11,"l":24.42,"c":24.48,"v":186500},{"d":"2016-06-22","o":24.54,"h":24.54,"l":23.06,"c":23.75,"v":550700},{"d":"2016-06-23","o":23.88,"h":24.15,"l":23.01,"c":23.77,"v":544600},{"d":"2016-06-24","o":23.04,"h":23.26,"l":22.71,"c":23.01,"v":394200},{"d":"2016-06-27","o":23,"h":23,"l":20.93,"c":21.8,"v":1319800},{"d":"2016-06-28","o":21.8,"h":22.08,"l":20.83,"c":20.95,"v":1154600},{"d":"2016-06-29","o":21.27,"h":21.68,"l":20.21,"c":20.53,"v":1903100},{"d":"2016-06-30","o":20.5,"h":21.07,"l":20.08,"c":20.11,"v":1127500},{"d":"2016-07-01","o":20.1,"h":21.22,"l":20.09,"c":21.1,"v":1589700},{"d":"2016-07-05","o":21.2,"h":21.38,"l":20.71,"c":21.04,"v":1505500},{"d":"2016-07-06","o":21.15,"h":21.65,"l":20.66,"c":21.53,"v":727800},{"d":"2016-07-07","o":21.48,"h":22.51,"l":21.48,"c":22.42,"v":691700},{"d":"2016-07-08","o":22.67,"h":23.46,"l":22.48,"c":23.03,"v":767900},{"d":"2016-07-11","o":23.08,"h":23.17,"l":21.62,"c":21.7,"v":1802900},{"d":"2016-07-12","o":21.73,"h":22.5,"l":21.5,"c":21.96,"v":513500},{"d":"2016-07-13","o":22.09,"h":22.18,"l":21.48,"c":21.49,"v":638200},{"d":"2016-07-14","o":21.64,"h":21.99,"l":21.22,"c":21.38,"v":901500},{"d":"2016-07-15","o":21,"h":21.48,"l":19.9,"c":20.09,"v":1643100},{"d":"2016-07-18","o":20.25,"h":20.25,"l":19.32,"c":19.57,"v":1186500},{"d":"2016-07-19","o":19.45,"h":19.84,"l":19.33,"c":19.5,"v":922400},{"d":"2016-07-20","o":19.79,"h":20.19,"l":19.71,"c":19.95,"v":1103800},{"d":"2016-07-21","o":20.05,"h":20.97,"l":19.92,"c":20.01,"v":1437000},{"d":"2016-07-22","o":19.9,"h":20.31,"l":19.6,"c":20.31,"v":551500},{"d":"2016-07-25","o":20.32,"h":21.06,"l":20.32,"c":20.9,"v":788400},{"d":"2016-07-26","o":20.94,"h":21.7,"l":20.84,"c":21.68,"v":1103200},{"d":"2016-07-27","o":21.82,"h":23.09,"l":21.73,"c":23.08,"v":1043100},{"d":"2016-07-28","o":23.1,"h":23.53,"l":22.39,"c":23.1,"v":1069100},{"d":"2016-07-29","o":22.99,"h":22.99,"l":21.69,"c":21.7,"v":769100},{"d":"2016-08-01","o":21.65,"h":22.44,"l":21.21,"c":22.36,"v":368600},{"d":"2016-08-02","o":22.22,"h":22.65,"l":21.87,"c":22.19,"v":362100},{"d":"2016-08-03","o":21.7,"h":22.99,"l":21.42,"c":22.77,"v":427900},{"d":"2016-08-04","o":22.94,"h":23.27,"l":22.51,"c":22.8,"v":222600},{"d":"2016-08-05","o":22.94,"h":23.5,"l":22.74,"c":23.46,"v":378200},{"d":"2016-08-08","o":23.36,"h":23.64,"l":22.5,"c":23.12,"v":805000},{"d":"2016-08-09","o":23.12,"h":24.92,"l":23,"c":24.67,"v":967700},{"d":"2016-08-10","o":24.67,"h":25.59,"l":24.44,"c":25.11,"v":1040600},{"d":"2016-08-11","o":25.16,"h":25.78,"l":24.84,"c":25.51,"v":773800},{"d":"2016-08-12","o":25.51,"h":25.56,"l":24.89,"c":25.44,"v":699900},{"d":"2016-08-15","o":25.56,"h":27.05,"l":25.5,"c":26.65,"v":1205900},{"d":"2016-08-16","o":27.16,"h":27.2,"l":24.5,"c":26.26,"v":3340100},{"d":"2016-08-17","o":26.3,"h":26.3,"l":24.37,"c":25.01,"v":1768000},{"d":"2016-08-18","o":24.94,"h":25.42,"l":24.65,"c":25.21,"v":526000},{"d":"2016-08-19","o":24.95,"h":25.53,"l":24.61,"c":25.09,"v":680200},{"d":"2016-08-22","o":25.2,"h":25.29,"l":24.66,"c":25,"v":595400},{"d":"2016-08-23","o":25.03,"h":25.08,"l":24.63,"c":24.69,"v":336300},{"d":"2016-08-24","o":24.57,"h":25,"l":23.51,"c":23.65,"v":705300},{"d":"2016-08-25","o":23.65,"h":23.84,"l":23.02,"c":23.59,"v":575100},{"d":"2016-08-26","o":23.47,"h":24,"l":23.12,"c":23.99,"v":524500},{"d":"2016-08-29","o":24,"h":24.55,"l":23.46,"c":24.49,"v":566700},{"d":"2016-08-30","o":24.52,"h":25.25,"l":24.5,"c":25,"v":1129000},{"d":"2016-08-31","o":25.1,"h":25.23,"l":24.43,"c":24.47,"v":448400},{"d":"2016-09-01","o":24.75,"h":25.02,"l":24.29,"c":24.43,"v":371600},{"d":"2016-09-02","o":24.53,"h":24.92,"l":24.33,"c":24.41,"v":242100},{"d":"2016-09-06","o":24.51,"h":24.99,"l":24.43,"c":24.58,"v":665100},{"d":"2016-09-07","o":24.45,"h":24.56,"l":23.38,"c":23.51,"v":590900},{"d":"2016-09-08","o":23.47,"h":23.9,"l":23.35,"c":23.5,"v":770000},{"d":"2016-09-09","o":23.35,"h":23.62,"l":22.8,"c":22.89,"v":789900},{"d":"2016-09-12","o":22.54,"h":22.92,"l":22.17,"c":22.86,"v":832700},{"d":"2016-09-13","o":22.6,"h":23.13,"l":21.9,"c":22.5,"v":437600},{"d":"2016-09-14","o":22.53,"h":23,"l":22.38,"c":22.42,"v":434300},{"d":"2016-09-15","o":22.62,"h":23,"l":22.3,"c":22.99,"v":438300},{"d":"2016-09-16","o":23,"h":23.6,"l":22.75,"c":23.49,"v":301000},{"d":"2016-09-19","o":23.77,"h":23.91,"l":23.4,"c":23.68,"v":379300},{"d":"2016-09-20","o":23.7,"h":24.18,"l":23.4,"c":24.04,"v":373800},{"d":"2016-09-21","o":24.2,"h":25.01,"l":23.81,"c":24.99,"v":885600},{"d":"2016-09-22","o":24.99,"h":26,"l":24.64,"c":24.95,"v":1716500},{"d":"2016-09-23","o":24.47,"h":25.1,"l":24.47,"c":24.56,"v":872100},{"d":"2016-09-26","o":24.5,"h":24.66,"l":24.05,"c":24.1,"v":465200},{"d":"2016-09-27","o":24.2,"h":24.62,"l":24.06,"c":24.52,"v":332100},{"d":"2016-09-28","o":24.47,"h":24.89,"l":24.08,"c":24.77,"v":563700},{"d":"2016-09-29","o":24.56,"h":24.8,"l":24.42,"c":24.43,"v":412200},{"d":"2016-09-30","o":24.31,"h":24.55,"l":24.23,"c":24.25,"v":607400},{"d":"2016-10-03","o":24.52,"h":25.24,"l":24.37,"c":25.1,"v":652200},{"d":"2016-10-04","o":25.1,"h":26.9,"l":25.1,"c":26.84,"v":1502900},{"d":"2016-10-05","o":27,"h":28.34,"l":26.83,"c":27.24,"v":1715000},{"d":"2016-10-06","o":27.14,"h":27.71,"l":26.38,"c":27.11,"v":464000},{"d":"2016-10-07","o":27.1,"h":27.32,"l":26.22,"c":26.23,"v":664100},{"d":"2016-10-10","o":26.2,"h":27.12,"l":26.2,"c":26.77,"v":348600},{"d":"2016-10-11","o":26.6,"h":26.69,"l":25.48,"c":25.68,"v":552500},{"d":"2016-10-12","o":25.68,"h":26.39,"l":25.64,"c":25.87,"v":262700},{"d":"2016-10-13","o":25.18,"h":26.1,"l":25.12,"c":25.94,"v":346500},{"d":"2016-10-14","o":26.1,"h":26.33,"l":25.39,"c":25.73,"v":363000},{"d":"2016-10-17","o":25.52,"h":25.63,"l":24.79,"c":25.24,"v":427400},{"d":"2016-10-18","o":25.63,"h":25.93,"l":25.38,"c":25.61,"v":288500},{"d":"2016-10-19","o":25.78,"h":25.93,"l":25.45,"c":25.78,"v":216300},{"d":"2016-10-20","o":25.75,"h":26.59,"l":25.58,"c":26.41,"v":377000},{"d":"2016-10-21","o":26.34,"h":26.51,"l":25.67,"c":25.87,"v":438500},{"d":"2016-10-24","o":26,"h":26.47,"l":24.94,"c":25,"v":789500},{"d":"2016-10-25","o":24.83,"h":25.05,"l":24.48,"c":24.77,"v":750400},{"d":"2016-10-26","o":24.7,"h":24.95,"l":24.54,"c":24.73,"v":264700},{"d":"2016-10-27","o":24.79,"h":24.95,"l":24.26,"c":24.33,"v":835900},{"d":"2016-10-28","o":24.28,"h":24.59,"l":23.83,"c":23.95,"v":277900},{"d":"2016-10-31","o":24.04,"h":24.08,"l":23.4,"c":23.45,"v":312700},{"d":"2016-11-01","o":23.64,"h":23.95,"l":23.54,"c":23.94,"v":433400},{"d":"2016-11-02","o":23.87,"h":24.17,"l":23.4,"c":23.42,"v":308100},{"d":"2016-11-03","o":23.38,"h":23.47,"l":22.8,"c":23.15,"v":466900},{"d":"2016-11-04","o":23.07,"h":23.2,"l":22.81,"c":23.18,"v":339900},{"d":"2016-11-07","o":23.53,"h":23.9,"l":22.9,"c":23.7,"v":490000},{"d":"2016-11-08","o":23.5,"h":24.42,"l":23.5,"c":24,"v":526900},{"d":"2016-11-09","o":23.13,"h":24.42,"l":23.13,"c":23.86,"v":336100},{"d":"2016-11-10","o":23.69,"h":24.66,"l":23.69,"c":24,"v":775800},{"d":"2016-11-11","o":23.76,"h":24.17,"l":22.59,"c":22.9,"v":1828600},{"d":"2016-11-14","o":24.01,"h":24.34,"l":22.07,"c":22.61,"v":2297600},{"d":"2016-11-15","o":22.88,"h":25.5,"l":22.75,"c":25.31,"v":1775800},{"d":"2016-11-16","o":25.2,"h":25.73,"l":24.66,"c":24.9,"v":930500},{"d":"2016-11-17","o":24.82,"h":26.66,"l":24.68,"c":26.51,"v":1058600},{"d":"2016-11-18","o":26.5,"h":26.5,"l":25.98,"c":26.32,"v":630900},{"d":"2016-11-21","o":26.32,"h":26.97,"l":26.05,"c":26.65,"v":462800},{"d":"2016-11-22","o":26.82,"h":27.8,"l":26.05,"c":27.23,"v":876900},{"d":"2016-11-23","o":27.05,"h":28.84,"l":27.02,"c":28.06,"v":1152000},{"d":"2016-11-25","o":28.14,"h":28.88,"l":27.62,"c":28.05,"v":916000},{"d":"2016-11-28","o":27.93,"h":28.44,"l":27.27,"c":27.36,"v":627200},{"d":"2016-11-29","o":27.2,"h":28.11,"l":27.16,"c":27.97,"v":637600},{"d":"2016-11-30","o":27.96,"h":28.05,"l":27.3,"c":27.58,"v":442900},{"d":"2016-12-01","o":27.76,"h":28,"l":26.95,"c":27.15,"v":634800},{"d":"2016-12-02","o":26.9,"h":27.35,"l":26.65,"c":27.09,"v":533300},{"d":"2016-12-05","o":26.9,"h":28.2,"l":26.9,"c":28.03,"v":1496100},{"d":"2016-12-06","o":28.2,"h":28.5,"l":27.99,"c":28.15,"v":656600},{"d":"2016-12-07","o":28,"h":28.45,"l":27.33,"c":27.93,"v":1009800},{"d":"2016-12-08","o":27.93,"h":28,"l":27.45,"c":27.78,"v":403100},{"d":"2016-12-09","o":27.76,"h":28.04,"l":27.39,"c":27.54,"v":276300},{"d":"2016-12-12","o":27.11,"h":27.31,"l":26.54,"c":26.78,"v":390000},{"d":"2016-12-13","o":26.92,"h":27.25,"l":26.57,"c":26.74,"v":375000},{"d":"2016-12-14","o":27.8,"h":27.8,"l":26.22,"c":26.7,"v":1290400},{"d":"2016-12-15","o":26.5,"h":26.5,"l":25.25,"c":25.54,"v":1032200},{"d":"2016-12-16","o":25.4,"h":26.43,"l":25.36,"c":26.1,"v":932300},{"d":"2016-12-19","o":26.05,"h":26.66,"l":25.92,"c":26.5,"v":851500},{"d":"2016-12-20","o":26.68,"h":26.87,"l":24.71,"c":25.16,"v":852800},{"d":"2016-12-21","o":25.26,"h":27.09,"l":24.97,"c":26.62,"v":863700},{"d":"2016-12-22","o":26.54,"h":26.54,"l":25.49,"c":25.53,"v":299100},{"d":"2016-12-23","o":25.59,"h":25.89,"l":25.22,"c":25.58,"v":225100},{"d":"2016-12-27","o":25.71,"h":26.74,"l":25.53,"c":25.98,"v":365200},{"d":"2016-12-28","o":26.13,"h":26.39,"l":25.32,"c":25.56,"v":323000},{"d":"2016-12-29","o":25.7,"h":26.2,"l":25.27,"c":25.5,"v":278800},{"d":"2016-12-30","o":25.5,"h":25.64,"l":25.14,"c":25.28,"v":212200},{"d":"2017-01-03","o":25.5,"h":25.82,"l":25,"c":25.6,"v":584300},{"d":"2017-01-04","o":25.7,"h":25.95,"l":25.17,"c":25.51,"v":714700},{"d":"2017-01-05","o":25.63,"h":27.33,"l":25.55,"c":27.26,"v":898600},{"d":"2017-01-06","o":27.4,"h":27.5,"l":26.81,"c":27.41,"v":358300},{"d":"2017-01-09","o":27.59,"h":28.2,"l":27.33,"c":28.11,"v":488800},{"d":"2017-01-10","o":28.11,"h":29.5,"l":28.09,"c":29.3,"v":1166200},{"d":"2017-01-11","o":29.3,"h":30.84,"l":29.02,"c":29.46,"v":1260900},{"d":"2017-01-12","o":29.4,"h":29.45,"l":28.14,"c":28.61,"v":396200},{"d":"2017-01-13","o":28.72,"h":30.39,"l":28.6,"c":29.79,"v":515300},{"d":"2017-01-17","o":29.72,"h":29.75,"l":27.75,"c":29,"v":535000},{"d":"2017-01-18","o":29.14,"h":29.5,"l":28.76,"c":29.37,"v":422300},{"d":"2017-01-19","o":29.39,"h":30,"l":29.34,"c":29.89,"v":350400},{"d":"2017-01-20","o":29.9,"h":30.5,"l":29.66,"c":29.97,"v":465400},{"d":"2017-01-23","o":30,"h":30.12,"l":29.68,"c":29.99,"v":355200},{"d":"2017-01-24","o":30.04,"h":31.2,"l":30.04,"c":30.62,"v":475900},{"d":"2017-01-25","o":30.64,"h":31.2,"l":30.59,"c":30.78,"v":312200},{"d":"2017-01-26","o":30.86,"h":31,"l":30.38,"c":30.87,"v":462000},{"d":"2017-01-27","o":30.83,"h":31.2,"l":30.4,"c":31.09,"v":484700},{"d":"2017-01-30","o":30.91,"h":30.95,"l":30.1,"c":30.86,"v":352800},{"d":"2017-01-31","o":30.78,"h":31.69,"l":30.61,"c":31.39,"v":479000},{"d":"2017-02-01","o":31.48,"h":31.8,"l":31.28,"c":31.62,"v":444400},{"d":"2017-02-02","o":31.46,"h":31.95,"l":31.25,"c":31.5,"v":350800},{"d":"2017-02-03","o":31.5,"h":32.03,"l":31.34,"c":32.01,"v":336300},{"d":"2017-02-06","o":32,"h":32.18,"l":31.6,"c":31.66,"v":457800},{"d":"2017-02-07","o":31.55,"h":32.14,"l":31.55,"c":32.04,"v":345400},{"d":"2017-02-08","o":32,"h":33.42,"l":31.59,"c":33,"v":668700},{"d":"2017-02-09","o":33.11,"h":34.4,"l":32.9,"c":34,"v":808600},{"d":"2017-02-10","o":34,"h":34.86,"l":33.71,"c":34.09,"v":1209800},{"d":"2017-02-13","o":34.11,"h":34.76,"l":34,"c":34.65,"v":754900},{"d":"2017-02-14","o":34.64,"h":35.29,"l":33.45,"c":33.72,"v":2597000},{"d":"2017-02-15","o":33.7,"h":33.7,"l":32.64,"c":33.18,"v":894000},{"d":"2017-02-16","o":33.34,"h":33.42,"l":32.62,"c":33.29,"v":1071600},{"d":"2017-02-17","o":32.71,"h":33.06,"l":32.26,"c":33.01,"v":347500},{"d":"2017-02-21","o":33,"h":33.39,"l":32.63,"c":32.92,"v":1046700},{"d":"2017-02-22","o":33,"h":33.07,"l":32.05,"c":32.34,"v":1160800},{"d":"2017-02-23","o":32.52,"h":34.6,"l":32.52,"c":33,"v":1649000},{"d":"2017-02-24","o":32.72,"h":33.9,"l":32.39,"c":33.42,"v":556800},{"d":"2017-02-27","o":33.31,"h":34.13,"l":33.09,"c":33.98,"v":556000},{"d":"2017-02-28","o":34,"h":34.07,"l":33.08,"c":33.22,"v":330200},{"d":"2017-03-01","o":33.35,"h":35,"l":33.35,"c":34.94,"v":1326900},{"d":"2017-03-02","o":33.12,"h":33.65,"l":31.75,"c":33.39,"v":2570300},{"d":"2017-03-03","o":33.21,"h":33.92,"l":32.92,"c":33.27,"v":1222200},{"d":"2017-03-06","o":33.08,"h":33.2,"l":32.13,"c":32.81,"v":1109100},{"d":"2017-03-07","o":32.55,"h":33,"l":32.38,"c":32.49,"v":692200},{"d":"2017-03-08","o":32.5,"h":34,"l":32.12,"c":33.72,"v":994400},{"d":"2017-03-09","o":33.54,"h":34.2,"l":33.05,"c":34.11,"v":934300},{"d":"2017-03-10","o":34.55,"h":35.73,"l":34.54,"c":35.61,"v":1139300},{"d":"2017-03-13","o":35.78,"h":36.01,"l":35.7,"c":35.78,"v":730200},{"d":"2017-03-14","o":35.65,"h":35.79,"l":34.56,"c":34.94,"v":583000},{"d":"2017-03-15","o":34.94,"h":35.04,"l":34.46,"c":34.95,"v":345400},{"d":"2017-03-16","o":35.15,"h":35.23,"l":34.25,"c":34.8,"v":299400},{"d":"2017-03-17","o":34.46,"h":34.63,"l":32.5,"c":33.26,"v":1408300},{"d":"2017-03-20","o":33.37,"h":34,"l":33.01,"c":33.94,"v":510400},{"d":"2017-03-21","o":34.12,"h":34.12,"l":32.05,"c":32.27,"v":1178500},{"d":"2017-03-22","o":31.76,"h":32.82,"l":31.31,"c":32.01,"v":657300},{"d":"2017-03-23","o":32.03,"h":32.42,"l":31.82,"c":32.11,"v":524900},{"d":"2017-03-24","o":32.1,"h":32.35,"l":31.79,"c":31.9,"v":418900},{"d":"2017-03-27","o":31.51,"h":32.5,"l":31.27,"c":32.45,"v":546500},{"d":"2017-03-28","o":32.52,"h":32.95,"l":32.19,"c":32.59,"v":292200},{"d":"2017-03-29","o":32.48,"h":32.86,"l":32.35,"c":32.72,"v":316800},{"d":"2017-03-30","o":32.68,"h":32.75,"l":31.59,"c":31.94,"v":240900},{"d":"2017-03-31","o":31.89,"h":31.94,"l":31.35,"c":31.77,"v":276600},{"d":"2017-04-03","o":31.71,"h":32.61,"l":31.65,"c":32.41,"v":551500},{"d":"2017-04-04","o":32.3,"h":32.56,"l":31.7,"c":31.87,"v":350800},{"d":"2017-04-05","o":31.85,"h":32.26,"l":31.23,"c":31.24,"v":346400},{"d":"2017-04-06","o":31.36,"h":31.61,"l":30.49,"c":30.53,"v":637500},{"d":"2017-04-07","o":30.55,"h":30.55,"l":29.2,"c":29.55,"v":1358200},{"d":"2017-04-10","o":29.5,"h":31.23,"l":29.43,"c":30.94,"v":975400},{"d":"2017-04-11","o":30.87,"h":31.58,"l":30,"c":30.67,"v":696800},{"d":"2017-04-12","o":30.73,"h":30.84,"l":29.43,"c":29.47,"v":746400},{"d":"2017-04-13","o":29.4,"h":29.49,"l":28.8,"c":28.9,"v":1215700},{"d":"2017-04-17","o":28.94,"h":29.87,"l":28.94,"c":29.12,"v":355400},{"d":"2017-04-18","o":28.82,"h":30.25,"l":28.63,"c":30.17,"v":1144800},{"d":"2017-04-19","o":30.2,"h":31.05,"l":30.13,"c":30.82,"v":822900},{"d":"2017-04-20","o":31,"h":32.83,"l":30.96,"c":32.05,"v":1351000},{"d":"2017-04-21","o":32.11,"h":32.6,"l":31.86,"c":32.4,"v":572200},{"d":"2017-04-24","o":32.16,"h":32.88,"l":31.61,"c":32.5,"v":945200},{"d":"2017-04-25","o":32.84,"h":34.49,"l":32.49,"c":33.93,"v":1001500},{"d":"2017-04-26","o":34.07,"h":34.69,"l":33.96,"c":34.41,"v":1535400},{"d":"2017-04-27","o":34.57,"h":35.02,"l":34.17,"c":34.82,"v":615200},{"d":"2017-04-28","o":34.63,"h":34.82,"l":34.21,"c":34.6,"v":570500},{"d":"2017-05-01","o":34.87,"h":35.1,"l":34.51,"c":34.52,"v":544000},{"d":"2017-05-02","o":34.67,"h":34.77,"l":33.81,"c":34.21,"v":804600},{"d":"2017-05-03","o":33.91,"h":34.21,"l":33.39,"c":34.18,"v":584800},{"d":"2017-05-04","o":34,"h":35.15,"l":33.94,"c":34.91,"v":743600},{"d":"2017-05-05","o":34.89,"h":35.3,"l":34.5,"c":35.13,"v":600900},{"d":"2017-05-08","o":35.47,"h":36.79,"l":35.4,"c":36.24,"v":1608200},{"d":"2017-05-09","o":36.5,"h":37.5,"l":36.27,"c":37,"v":1871900},{"d":"2017-05-10","o":36.96,"h":39,"l":35.76,"c":38.99,"v":4325600},{"d":"2017-05-11","o":38.73,"h":39.2,"l":37.4,"c":37.78,"v":1690200},{"d":"2017-05-12","o":37.72,"h":37.78,"l":36.77,"c":37.08,"v":1337800},{"d":"2017-05-15","o":37.38,"h":38.35,"l":37.3,"c":37.97,"v":876600},{"d":"2017-05-16","o":38.43,"h":40.3,"l":38.32,"c":39.88,"v":2857000},{"d":"2017-05-17","o":39.37,"h":40.82,"l":39.02,"c":40.68,"v":2362700},{"d":"2017-05-18","o":40.34,"h":42.63,"l":40.12,"c":41.8,"v":1692400},{"d":"2017-05-19","o":42.14,"h":43.4,"l":41.89,"c":42.9,"v":1625800},{"d":"2017-05-22","o":43,"h":43.18,"l":42.22,"c":42.49,"v":1577900},{"d":"2017-05-23","o":42.49,"h":42.66,"l":41.1,"c":41.97,"v":1345200},{"d":"2017-05-24","o":42.16,"h":42.83,"l":41.4,"c":42.62,"v":1650800},{"d":"2017-05-25","o":42.8,"h":43.17,"l":42.02,"c":42.55,"v":1651000},{"d":"2017-05-26","o":42.65,"h":43.2,"l":42.48,"c":43.03,"v":968000},{"d":"2017-05-30","o":43,"h":43.26,"l":41.49,"c":42.46,"v":1870600},{"d":"2017-05-31","o":42.71,"h":43.34,"l":41.73,"c":42.38,"v":6432700},{"d":"2017-06-01","o":42.45,"h":43.88,"l":41.92,"c":43.5,"v":1167600},{"d":"2017-06-02","o":43,"h":43.47,"l":42.22,"c":42.33,"v":1827900},{"d":"2017-06-05","o":42.34,"h":42.34,"l":40.65,"c":40.96,"v":1745900},{"d":"2017-06-06","o":40.95,"h":44.64,"l":40.72,"c":44.13,"v":3239600},{"d":"2017-06-07","o":44.25,"h":46.01,"l":43.76,"c":45.93,"v":2199900},{"d":"2017-06-08","o":46.05,"h":46.48,"l":44.45,"c":45,"v":1711500},{"d":"2017-06-09","o":45.15,"h":45.96,"l":44.26,"c":44.99,"v":1482700},{"d":"2017-06-12","o":43.86,"h":44.98,"l":43.4,"c":44.33,"v":1452800},{"d":"2017-06-13","o":44.68,"h":44.98,"l":43.5,"c":44.77,"v":1803700},{"d":"2017-06-14","o":44.98,"h":46.18,"l":44.53,"c":46.01,"v":1614900},{"d":"2017-06-15","o":45.37,"h":45.57,"l":43.41,"c":43.51,"v":905300},{"d":"2017-06-16","o":43.51,"h":44.26,"l":43.39,"c":43.94,"v":533000},{"d":"2017-06-19","o":44.23,"h":45.05,"l":43.96,"c":45.05,"v":696300},{"d":"2017-06-20","o":45,"h":45.49,"l":44.64,"c":44.98,"v":761200},{"d":"2017-06-21","o":44.93,"h":45.45,"l":44.51,"c":45.04,"v":778400},{"d":"2017-06-22","o":45.1,"h":46.2,"l":45.04,"c":45.62,"v":1173700},{"d":"2017-06-23","o":45.5,"h":46.18,"l":45.41,"c":45.47,"v":868800},{"d":"2017-06-26","o":45.78,"h":45.92,"l":44.26,"c":44.79,"v":416800},{"d":"2017-06-27","o":44.69,"h":46,"l":44.4,"c":45.15,"v":1099800},{"d":"2017-06-28","o":44.86,"h":45.21,"l":44.46,"c":44.77,"v":510500},{"d":"2017-06-29","o":44.7,"h":45.72,"l":44.12,"c":45.01,"v":768000},{"d":"2017-06-30","o":45,"h":45.5,"l":44.51,"c":45.36,"v":481100},{"d":"2017-07-03","o":45.51,"h":46.17,"l":45.08,"c":45.61,"v":479900},{"d":"2017-07-05","o":45.6,"h":46.75,"l":44.34,"c":45.67,"v":687400},{"d":"2017-07-06","o":45.61,"h":46.36,"l":45.48,"c":45.92,"v":543000},{"d":"2017-07-07","o":45.99,"h":46.6,"l":45.82,"c":45.97,"v":615400},{"d":"2017-07-10","o":46,"h":47.03,"l":45.99,"c":46.83,"v":642700},{"d":"2017-07-11","o":47,"h":47.07,"l":46.45,"c":46.97,"v":452700},{"d":"2017-07-12","o":47,"h":47.24,"l":46.14,"c":46.97,"v":458200},{"d":"2017-07-13","o":47,"h":47.19,"l":46.46,"c":46.97,"v":417400},{"d":"2017-07-14","o":47.18,"h":47.77,"l":47.01,"c":47.48,"v":487500},{"d":"2017-07-17","o":47.73,"h":48.97,"l":46.8,"c":47.88,"v":958900},{"d":"2017-07-18","o":47.88,"h":48.15,"l":47.26,"c":48,"v":535600},{"d":"2017-07-19","o":48.11,"h":48.17,"l":46.16,"c":46.39,"v":725300},{"d":"2017-07-20","o":46.38,"h":47.76,"l":46.1,"c":47.61,"v":549600},{"d":"2017-07-21","o":47.62,"h":48.02,"l":47.31,"c":47.6,"v":338200},{"d":"2017-07-24","o":47.48,"h":47.88,"l":46.6,"c":47.66,"v":543000},{"d":"2017-07-25","o":47.7,"h":48.37,"l":47.39,"c":48.35,"v":508800},{"d":"2017-07-26","o":48.53,"h":49.31,"l":48.08,"c":48.7,"v":684900},{"d":"2017-07-27","o":48.93,"h":49.59,"l":46.38,"c":47.57,"v":510600},{"d":"2017-07-28","o":47.58,"h":48.98,"l":47.29,"c":48.71,"v":310100},{"d":"2017-07-31","o":49,"h":49.33,"l":47.29,"c":48.68,"v":890400},{"d":"2017-08-01","o":49.01,"h":49.4,"l":48.31,"c":49.01,"v":595900},{"d":"2017-08-02","o":49.05,"h":49.2,"l":47.38,"c":47.87,"v":310500},{"d":"2017-08-03","o":48.04,"h":49.08,"l":48.04,"c":48.45,"v":739200},{"d":"2017-08-04","o":48.61,"h":49.17,"l":47.12,"c":47.82,"v":636500},{"d":"2017-08-07","o":48.19,"h":49.9,"l":48.14,"c":49.5,"v":1129700},{"d":"2017-08-08","o":49.84,"h":51.1,"l":48.89,"c":50.1,"v":1995300},{"d":"2017-08-09","o":53.23,"h":54.6,"l":51.8,"c":54.6,"v":4437300},{"d":"2017-08-10","o":54.03,"h":56.59,"l":53.66,"c":56.46,"v":1785700},{"d":"2017-08-11","o":55.84,"h":62.2,"l":55.67,"c":61.52,"v":3133100},{"d":"2017-08-14","o":61.65,"h":63.18,"l":60.68,"c":62.75,"v":1986000},{"d":"2017-08-15","o":62.42,"h":62.9,"l":61.39,"c":62.68,"v":1247500},{"d":"2017-08-16","o":63,"h":65.97,"l":62.95,"c":64.96,"v":1521400},{"d":"2017-08-17","o":64.73,"h":64.73,"l":63.2,"c":63.56,"v":1137700},{"d":"2017-08-18","o":63.57,"h":65.12,"l":63.03,"c":64.41,"v":1166700},{"d":"2017-08-21","o":64.27,"h":65.8,"l":63.06,"c":65.19,"v":1872700},{"d":"2017-08-22","o":65.19,"h":67.69,"l":64.77,"c":66.26,"v":1280500},{"d":"2017-08-23","o":65.83,"h":66.13,"l":63.9,"c":65.25,"v":1377500},{"d":"2017-08-24","o":65.79,"h":66.4,"l":65.1,"c":65.5,"v":1349700},{"d":"2017-08-25","o":65.75,"h":65.99,"l":63.7,"c":63.7,"v":963700},{"d":"2017-08-28","o":64,"h":64,"l":61.68,"c":63.18,"v":778600},{"d":"2017-08-29","o":62.1,"h":64.7,"l":61.69,"c":64.05,"v":699600},{"d":"2017-08-30","o":64.08,"h":64.48,"l":63,"c":64.41,"v":954500},{"d":"2017-08-31","o":64.54,"h":64.74,"l":63.64,"c":64.27,"v":909100},{"d":"2017-09-01","o":64.27,"h":66,"l":64.27,"c":65.33,"v":742700},{"d":"2017-09-05","o":65.07,"h":65.25,"l":63.45,"c":65.01,"v":755600},{"d":"2017-09-06","o":65,"h":65.77,"l":63.76,"c":65.19,"v":534300},{"d":"2017-09-07","o":65.4,"h":66.01,"l":65.07,"c":66.01,"v":846000},{"d":"2017-09-08","o":66,"h":66.73,"l":65.31,"c":65.45,"v":865800},{"d":"2017-09-11","o":65.99,"h":66.89,"l":65.52,"c":66.19,"v":1010400},{"d":"2017-09-12","o":66.12,"h":66.24,"l":64.45,"c":65.99,"v":636400},{"d":"2017-09-13","o":65.95,"h":67.49,"l":65.69,"c":67.05,"v":1575900},{"d":"2017-09-14","o":66.75,"h":66.85,"l":65.2,"c":65.25,"v":721900},{"d":"2017-09-15","o":65.54,"h":66.4,"l":65.33,"c":65.83,"v":1411100},{"d":"2017-09-18","o":66,"h":67.42,"l":65.34,"c":66.35,"v":861500},{"d":"2017-09-19","o":66.47,"h":66.61,"l":65.47,"c":66.52,"v":738700},{"d":"2017-09-20","o":66.45,"h":66.51,"l":65.52,"c":65.99,"v":673900},{"d":"2017-09-21","o":65.91,"h":66.04,"l":61.88,"c":63.09,"v":1086200},{"d":"2017-09-22","o":62.9,"h":64.5,"l":62.01,"c":64.17,"v":739300},{"d":"2017-09-25","o":63.69,"h":63.95,"l":61.92,"c":63.18,"v":1158500},{"d":"2017-09-26","o":63.5,"h":64.84,"l":63.21,"c":63.98,"v":874600},{"d":"2017-09-27","o":64.5,"h":65.59,"l":63.3,"c":63.68,"v":606800},{"d":"2017-09-28","o":58.17,"h":61.43,"l":57.7,"c":60.97,"v":3167900},{"d":"2017-09-29","o":60.84,"h":63.18,"l":59.23,"c":60.08,"v":1246800},{"d":"2017-10-02","o":59.9,"h":60.08,"l":57,"c":57.27,"v":1704300},{"d":"2017-10-03","o":58.27,"h":58.9,"l":57.29,"c":58.27,"v":1788200},{"d":"2017-10-04","o":58.35,"h":61.56,"l":58.27,"c":61.44,"v":1041900},{"d":"2017-10-05","o":61.44,"h":62.09,"l":60.21,"c":61.89,"v":763200},{"d":"2017-10-06","o":61.47,"h":62,"l":60.5,"c":61.42,"v":1250200},{"d":"2017-10-09","o":61.62,"h":62.16,"l":60.75,"c":61.53,"v":1001800},{"d":"2017-10-10","o":61.68,"h":62.54,"l":61.31,"c":62.08,"v":957700},{"d":"2017-10-11","o":61.86,"h":62.69,"l":61.65,"c":61.82,"v":753600},{"d":"2017-10-12","o":61.75,"h":62.01,"l":57.66,"c":58.39,"v":1364800},{"d":"2017-10-13","o":58.54,"h":61.01,"l":58.54,"c":60.46,"v":872400},{"d":"2017-10-16","o":60.91,"h":61.09,"l":59.72,"c":60.93,"v":965700},{"d":"2017-10-17","o":60.36,"h":60.98,"l":57.91,"c":58.11,"v":897300},{"d":"2017-10-18","o":58.73,"h":60.51,"l":58.52,"c":60.1,"v":1342200},{"d":"2017-10-19","o":58.36,"h":60.06,"l":56.19,"c":60.06,"v":1105900},{"d":"2017-10-20","o":60.3,"h":60.78,"l":59.05,"c":59.14,"v":782700},{"d":"2017-10-23","o":59.44,"h":60,"l":58.51,"c":59.48,"v":449500},{"d":"2017-10-24","o":59.98,"h":60.16,"l":58.42,"c":58.68,"v":562000},{"d":"2017-10-25","o":58.92,"h":59.65,"l":56.6,"c":57.27,"v":610400},{"d":"2017-10-26","o":57.53,"h":57.53,"l":55.33,"c":55.91,"v":986200},{"d":"2017-10-27","o":56.22,"h":57.47,"l":54.67,"c":56.95,"v":580200},{"d":"2017-10-30","o":56.76,"h":58.2,"l":56.67,"c":56.97,"v":596200},{"d":"2017-10-31","o":57.15,"h":58.16,"l":55.79,"c":57.51,"v":812600},{"d":"2017-11-01","o":57.77,"h":58.12,"l":56.6,"c":57.45,"v":563300},{"d":"2017-11-02","o":57.86,"h":59.99,"l":57.53,"c":58.35,"v":837900},{"d":"2017-11-03","o":58.71,"h":59.86,"l":58.36,"c":59.56,"v":754000},{"d":"2017-11-06","o":59.99,"h":60.99,"l":58.76,"c":59.08,"v":1119500},{"d":"2017-11-07","o":56.3,"h":66,"l":56,"c":64.88,"v":3792300},{"d":"2017-11-08","o":64.64,"h":65.89,"l":63.9,"c":64.6,"v":1593900},{"d":"2017-11-09","o":64.89,"h":66.45,"l":62.78,"c":63.15,"v":880300},{"d":"2017-11-10","o":62.79,"h":64.15,"l":61.22,"c":61.5,"v":419200},{"d":"2017-11-13","o":61.22,"h":61.47,"l":59.6,"c":61.19,"v":456800},{"d":"2017-11-14","o":61.22,"h":62.34,"l":58.98,"c":60.02,"v":784400},{"d":"2017-11-15","o":59.79,"h":61.62,"l":58.2,"c":61,"v":514100},{"d":"2017-11-16","o":61.06,"h":62.83,"l":60.63,"c":60.95,"v":590600},{"d":"2017-11-17","o":61,"h":61.18,"l":58.76,"c":61,"v":708800},{"d":"2017-11-20","o":60.76,"h":61.89,"l":59.83,"c":60.35,"v":627500},{"d":"2017-11-21","o":60.5,"h":65.35,"l":60.34,"c":63.5,"v":1140800},{"d":"2017-11-22","o":64,"h":65.36,"l":64,"c":64.83,"v":818300},{"d":"2017-11-24","o":64.63,"h":65.8,"l":64.6,"c":65.19,"v":580200},{"d":"2017-11-27","o":64.95,"h":65.18,"l":60.89,"c":61.06,"v":1143000},{"d":"2017-11-28","o":61.35,"h":61.43,"l":57.86,"c":58,"v":1153400},{"d":"2017-11-29","o":57.8,"h":58.36,"l":54.19,"c":56.19,"v":1376800},{"d":"2017-11-30","o":56.2,"h":57.07,"l":53.43,"c":55.37,"v":852600},{"d":"2017-12-01","o":54.79,"h":55.77,"l":53.33,"c":55.6,"v":1121600},{"d":"2017-12-04","o":55.55,"h":56.51,"l":52.93,"c":55.59,"v":830000},{"d":"2017-12-05","o":55.09,"h":57.78,"l":54.22,"c":57.53,"v":1017600},{"d":"2017-12-06","o":56.7,"h":58.19,"l":56.25,"c":58.01,"v":610300},{"d":"2017-12-07","o":58.25,"h":59.92,"l":58.08,"c":59.16,"v":530400},{"d":"2017-12-08","o":59.76,"h":60.84,"l":56.26,"c":56.6,"v":940200},{"d":"2017-12-11","o":56.5,"h":59.58,"l":56.4,"c":59.04,"v":612300},{"d":"2017-12-12","o":58.72,"h":58.72,"l":56.88,"c":57.54,"v":560600},{"d":"2017-12-13","o":58.62,"h":61.68,"l":58.51,"c":61.45,"v":929600},{"d":"2017-12-14","o":61.45,"h":61.76,"l":58.71,"c":58.92,"v":614000},{"d":"2017-12-15","o":58.87,"h":61.77,"l":57.49,"c":61.23,"v":1018400},{"d":"2017-12-18","o":61.48,"h":64.64,"l":60.32,"c":64.05,"v":625200},{"d":"2017-12-19","o":64,"h":64.82,"l":61.16,"c":62.72,"v":843400},{"d":"2017-12-20","o":63.07,"h":64.69,"l":62.25,"c":64.44,"v":427000},{"d":"2017-12-21","o":64.48,"h":65.57,"l":64.01,"c":65.35,"v":295600},{"d":"2017-12-22","o":65.34,"h":65.48,"l":64.33,"c":64.97,"v":256100},{"d":"2017-12-26","o":64.64,"h":64.94,"l":63.08,"c":64.16,"v":175200},{"d":"2017-12-27","o":64.08,"h":64.83,"l":63.21,"c":64.65,"v":237900},{"d":"2017-12-28","o":65,"h":65.23,"l":64.06,"c":64.46,"v":147300},{"d":"2017-12-29","o":64.51,"h":65.36,"l":63.94,"c":64.67,"v":244000},{"d":"2018-01-02","o":65.7,"h":71.85,"l":65.35,"c":71.66,"v":2388500},{"d":"2018-01-03","o":71.71,"h":72.41,"l":70.54,"c":72.28,"v":606500},{"d":"2018-01-04","o":73.03,"h":74.19,"l":72.4,"c":73.3,"v":657700},{"d":"2018-01-05","o":73.54,"h":73.9,"l":72.57,"c":73.71,"v":413100},{"d":"2018-01-08","o":73.63,"h":75.31,"l":72.59,"c":74.95,"v":460300},{"d":"2018-01-09","o":75.39,"h":81.1,"l":75.39,"c":79.4,"v":1213300},{"d":"2018-01-10","o":78.1,"h":79.08,"l":75.85,"c":78.28,"v":780300},{"d":"2018-01-11","o":78.19,"h":78.8,"l":76.74,"c":76.89,"v":672100},{"d":"2018-01-12","o":77.1,"h":79.12,"l":77.03,"c":77.92,"v":857900},{"d":"2018-01-16","o":78.68,"h":84.59,"l":78.68,"c":81.67,"v":1521000},{"d":"2018-01-17","o":81.81,"h":83.09,"l":79.11,"c":80.61,"v":525300},{"d":"2018-01-18","o":81.42,"h":83.49,"l":81.13,"c":82.27,"v":984800},{"d":"2018-01-19","o":83.06,"h":84.49,"l":82.22,"c":82.57,"v":488100},{"d":"2018-01-22","o":82.6,"h":83.35,"l":81.77,"c":82.57,"v":570400},{"d":"2018-01-23","o":82.8,"h":84.5,"l":82.1,"c":82.9,"v":582700},{"d":"2018-01-24","o":83.19,"h":85.6,"l":83.19,"c":84.06,"v":1325500},{"d":"2018-01-25","o":84,"h":85.42,"l":83.2,"c":84.95,"v":778700},{"d":"2018-01-26","o":86.3,"h":86.86,"l":84.79,"c":85.62,"v":1120400},{"d":"2018-01-29","o":85.66,"h":85.99,"l":84.4,"c":84.62,"v":610600},{"d":"2018-01-30","o":83,"h":83,"l":79.21,"c":82.46,"v":821000},{"d":"2018-01-31","o":84.24,"h":85.21,"l":82.67,"c":83.28,"v":622100},{"d":"2018-02-01","o":81.04,"h":82.21,"l":78.23,"c":79.7,"v":736200},{"d":"2018-02-02","o":79.32,"h":79.99,"l":75.68,"c":77.52,"v":1355700},{"d":"2018-02-05","o":76.89,"h":79.17,"l":75.25,"c":75.31,"v":1008800},{"d":"2018-02-06","o":73.22,"h":78.2,"l":72.52,"c":76.61,"v":785700},{"d":"2018-02-07","o":75.05,"h":77.32,"l":73.03,"c":73.69,"v":962200},{"d":"2018-02-08","o":74.4,"h":76.48,"l":71.97,"c":72,"v":770200},{"d":"2018-02-09","o":72.5,"h":75.16,"l":70.51,"c":74.38,"v":910200},{"d":"2018-02-12","o":75.33,"h":78.88,"l":75.03,"c":78.33,"v":956800},{"d":"2018-02-13","o":78.18,"h":81.49,"l":77.89,"c":80.73,"v":774000},{"d":"2018-02-14","o":80.43,"h":82.97,"l":80.18,"c":81.42,"v":745500},{"d":"2018-02-15","o":82.58,"h":85.95,"l":82.21,"c":85,"v":891100},{"d":"2018-02-16","o":84.79,"h":84.99,"l":82.55,"c":82.59,"v":497400},{"d":"2018-02-20","o":81.16,"h":84.64,"l":81.07,"c":84.02,"v":427300},{"d":"2018-02-21","o":84.87,"h":86.5,"l":83.21,"c":83.9,"v":747700},{"d":"2018-02-22","o":83.85,"h":84.59,"l":81.94,"c":83.25,"v":656900},{"d":"2018-02-23","o":83.31,"h":85.34,"l":82.63,"c":85,"v":563000},{"d":"2018-02-26","o":85.45,"h":85.95,"l":81.9,"c":83.09,"v":811600},{"d":"2018-02-27","o":82,"h":83.23,"l":81.16,"c":81.4,"v":652100},{"d":"2018-02-28","o":81.4,"h":81.4,"l":76.79,"c":78.21,"v":1155700},{"d":"2018-03-01","o":78.5,"h":80.64,"l":76.38,"c":78.03,"v":954600},{"d":"2018-03-02","o":76.88,"h":81.9,"l":76.38,"c":81.15,"v":756500},{"d":"2018-03-05","o":80.38,"h":80.66,"l":78.02,"c":79.9,"v":613100},{"d":"2018-03-06","o":82.76,"h":83.49,"l":78.76,"c":80.95,"v":849000},{"d":"2018-03-07","o":77.04,"h":79.84,"l":73.2,"c":79.82,"v":1977900},{"d":"2018-03-08","o":80.57,"h":85,"l":80.02,"c":84.49,"v":1296600},{"d":"2018-03-09","o":84.92,"h":90.93,"l":83.32,"c":88.64,"v":2046100},{"d":"2018-03-12","o":88.87,"h":91.8,"l":86,"c":86.72,"v":1710700},{"d":"2018-03-13","o":87.58,"h":89.96,"l":85.23,"c":85.76,"v":1157300},{"d":"2018-03-14","o":86.57,"h":88.25,"l":86.05,"c":87.05,"v":612600},{"d":"2018-03-15","o":87.92,"h":88.18,"l":85.8,"c":88.11,"v":858200},{"d":"2018-03-16","o":88.3,"h":88.82,"l":84.65,"c":86.2,"v":1210400},{"d":"2018-03-19","o":84.74,"h":86.55,"l":82.33,"c":85.76,"v":635700},{"d":"2018-03-20","o":86.25,"h":89.81,"l":85.85,"c":89.32,"v":695400},{"d":"2018-03-21","o":89.32,"h":92.65,"l":88.51,"c":92.24,"v":1163400},{"d":"2018-03-22","o":89.92,"h":91.56,"l":86.64,"c":89.6,"v":1254200},{"d":"2018-03-23","o":89.2,"h":89.64,"l":84.43,"c":85.29,"v":965100},{"d":"2018-03-26","o":88.06,"h":89.5,"l":84.03,"c":87.24,"v":748700},{"d":"2018-03-27","o":88,"h":88,"l":83.71,"c":84.4,"v":677700},{"d":"2018-03-28","o":83.28,"h":85.19,"l":82.56,"c":83.35,"v":516200},{"d":"2018-03-29","o":83.93,"h":87.14,"l":83.47,"c":85.94,"v":686800},{"d":"2018-04-02","o":85.68,"h":86.49,"l":82.6,"c":84.39,"v":511000},{"d":"2018-04-03","o":85.6,"h":85.6,"l":82.55,"c":83.79,"v":383300},{"d":"2018-04-04","o":80.5,"h":85.53,"l":79.01,"c":85.31,"v":514900},{"d":"2018-04-05","o":86,"h":88.11,"l":85.83,"c":87.48,"v":555500},{"d":"2018-04-06","o":86.19,"h":89.18,"l":85.85,"c":88.21,"v":725700},{"d":"2018-04-09","o":89.36,"h":92.48,"l":89.07,"c":89.34,"v":605800},{"d":"2018-04-10","o":92.2,"h":96.07,"l":91.57,"c":94.61,"v":929100},{"d":"2018-04-11","o":94.02,"h":96.66,"l":93.56,"c":94.54,"v":812600},{"d":"2018-04-12","o":94.82,"h":97.59,"l":94.82,"c":97.08,"v":586100},{"d":"2018-04-13","o":97.6,"h":97.6,"l":93.29,"c":94.51,"v":768400},{"d":"2018-04-16","o":94.48,"h":98.1,"l":94.48,"c":96.47,"v":563100},{"d":"2018-04-17","o":96.69,"h":99.45,"l":95.65,"c":98.77,"v":465500},{"d":"2018-04-18","o":99.4,"h":100.66,"l":96.52,"c":97.8,"v":708600},{"d":"2018-04-19","o":97.58,"h":98.35,"l":95.9,"c":97.54,"v":841400},{"d":"2018-04-20","o":97.29,"h":99.5,"l":97.17,"c":98.31,"v":970400},{"d":"2018-04-23","o":98.07,"h":98.43,"l":94.59,"c":95.66,"v":998200},{"d":"2018-04-24","o":96.84,"h":98.06,"l":94.78,"c":96.18,"v":691000},{"d":"2018-04-25","o":95.87,"h":95.87,"l":90.86,"c":93.08,"v":614600},{"d":"2018-04-26","o":93.85,"h":96.2,"l":93.85,"c":95.44,"v":651500},{"d":"2018-04-27","o":95.4,"h":96.13,"l":94.08,"c":94.9,"v":371200},{"d":"2018-04-30","o":95.62,"h":98.8,"l":95.03,"c":97.55,"v":469600},{"d":"2018-05-01","o":96.91,"h":98.63,"l":96.35,"c":97.5,"v":557100},{"d":"2018-05-02","o":97.1,"h":97.57,"l":94.63,"c":95.06,"v":750400},{"d":"2018-05-03","o":94.25,"h":94.85,"l":90.85,"c":93.74,"v":1110100},{"d":"2018-05-04","o":93.35,"h":94.39,"l":90.69,"c":93.8,"v":436200},{"d":"2018-05-07","o":94.57,"h":98.86,"l":94.41,"c":97.24,"v":1067800},{"d":"2018-05-08","o":94.57,"h":99.52,"l":91.65,"c":98.74,"v":1400300},{"d":"2018-05-09","o":99.84,"h":100,"l":94.76,"c":99.67,"v":705700},{"d":"2018-05-10","o":99.88,"h":107.06,"l":99.1,"c":104.91,"v":850400},{"d":"2018-05-11","o":104.94,"h":105.13,"l":101.86,"c":104.05,"v":506000},{"d":"2018-05-14","o":104.79,"h":107.54,"l":103.2,"c":104.5,"v":599300},{"d":"2018-05-15","o":102.48,"h":106.91,"l":101.12,"c":106.53,"v":830300},{"d":"2018-05-16","o":106.39,"h":107.38,"l":104.69,"c":105.21,"v":448500},{"d":"2018-05-17","o":103.86,"h":105.45,"l":103.31,"c":104.47,"v":504700},{"d":"2018-05-18","o":104.61,"h":106.41,"l":101.86,"c":103,"v":424500},{"d":"2018-05-21","o":104.34,"h":105.82,"l":103.39,"c":104.63,"v":448500},{"d":"2018-05-22","o":104.59,"h":105.38,"l":103.6,"c":104.03,"v":307900},{"d":"2018-05-23","o":102.86,"h":105.77,"l":102.71,"c":105.07,"v":419800},{"d":"2018-05-24","o":105,"h":105.18,"l":100,"c":101.71,"v":768500},{"d":"2018-05-25","o":102.23,"h":103.75,"l":100.1,"c":100.48,"v":514200},{"d":"2018-05-29","o":100,"h":102.97,"l":99.13,"c":102.62,"v":697000},{"d":"2018-05-30","o":103.2,"h":110.01,"l":103.2,"c":109.07,"v":1194100},{"d":"2018-05-31","o":109.48,"h":113.73,"l":109.31,"c":112.72,"v":1273200},{"d":"2018-06-01","o":114.36,"h":119.5,"l":113.08,"c":113.61,"v":846300},{"d":"2018-06-04","o":114.95,"h":116.82,"l":113.87,"c":114.67,"v":653100},{"d":"2018-06-05","o":115.03,"h":119.43,"l":114.84,"c":117.87,"v":524900},{"d":"2018-06-06","o":117.92,"h":118.63,"l":112.05,"c":113.48,"v":914500},{"d":"2018-06-07","o":113.22,"h":114.04,"l":110.06,"c":111.68,"v":485400},{"d":"2018-06-08","o":110.77,"h":115,"l":106.76,"c":112.04,"v":1222100},{"d":"2018-06-11","o":112.65,"h":115.58,"l":112.58,"c":114.42,"v":672700},{"d":"2018-06-12","o":115.52,"h":117.36,"l":114,"c":115.76,"v":503400},{"d":"2018-06-13","o":116,"h":116.94,"l":113.8,"c":115.19,"v":307500},{"d":"2018-06-14","o":115.42,"h":118.95,"l":115.24,"c":117.12,"v":552200},{"d":"2018-06-15","o":117,"h":119.18,"l":113.11,"c":118.91,"v":1176700},{"d":"2018-06-18","o":116.92,"h":118.9,"l":116.11,"c":118.61,"v":441400},{"d":"2018-06-19","o":114.39,"h":116.35,"l":113.13,"c":114.82,"v":957700},{"d":"2018-06-20","o":116.11,"h":116.36,"l":114.09,"c":114.82,"v":965100},{"d":"2018-06-21","o":115.17,"h":115.6,"l":113.54,"c":114.52,"v":793100},{"d":"2018-06-22","o":114.66,"h":115.13,"l":112.65,"c":114.4,"v":700400},{"d":"2018-06-25","o":112.11,"h":112.11,"l":105.79,"c":108.03,"v":928700},{"d":"2018-06-26","o":108.29,"h":108.6,"l":105.39,"c":105.83,"v":1101000},{"d":"2018-06-27","o":105.89,"h":106.84,"l":97.16,"c":97.51,"v":1958400},{"d":"2018-06-28","o":97.46,"h":101.99,"l":95.05,"c":100.97,"v":965500},{"d":"2018-06-29","o":101.55,"h":103.44,"l":99.96,"c":101,"v":674000},{"d":"2018-07-02","o":98.68,"h":101,"l":93.85,"c":100.74,"v":992400},{"d":"2018-07-03","o":102.4,"h":104.68,"l":102,"c":103.13,"v":650800},{"d":"2018-07-05","o":103.94,"h":104.05,"l":101.35,"c":103.21,"v":654700},{"d":"2018-07-06","o":101.82,"h":105.46,"l":101.26,"c":104.81,"v":587400},{"d":"2018-07-09","o":106.96,"h":109.43,"l":104.37,"c":105.53,"v":993000},{"d":"2018-07-10","o":104.81,"h":107.2,"l":102.87,"c":103.24,"v":310200},{"d":"2018-07-11","o":101.93,"h":103.77,"l":100.82,"c":102.8,"v":343300},{"d":"2018-07-12","o":103.8,"h":105.18,"l":103.39,"c":105.01,"v":389300},{"d":"2018-07-13","o":104.88,"h":106,"l":99.97,"c":100.29,"v":601400},{"d":"2018-07-16","o":99.31,"h":100.8,"l":98.39,"c":99.03,"v":726900},{"d":"2018-07-17","o":98.03,"h":101.84,"l":97.5,"c":101.58,"v":679200},{"d":"2018-07-18","o":101.62,"h":101.98,"l":99.19,"c":101.26,"v":528700},{"d":"2018-07-19","o":100.14,"h":101.75,"l":100.14,"c":101.13,"v":553200},{"d":"2018-07-20","o":100.8,"h":102.42,"l":100.31,"c":101.38,"v":964200},{"d":"2018-07-23","o":101.21,"h":101.98,"l":99.42,"c":101.26,"v":776200},{"d":"2018-07-24","o":102.66,"h":103,"l":100.19,"c":101.03,"v":627100},{"d":"2018-07-25","o":101.56,"h":104.25,"l":100.81,"c":103.74,"v":620300},{"d":"2018-07-26","o":102.25,"h":103.75,"l":100.63,"c":103.22,"v":444800},{"d":"2018-07-27","o":103.68,"h":104.64,"l":100.85,"c":102.24,"v":996300},{"d":"2018-07-30","o":101.75,"h":101.75,"l":98.84,"c":100.04,"v":1181800},{"d":"2018-07-31","o":98.82,"h":98.82,"l":95.26,"c":96.75,"v":1230600},{"d":"2018-08-01","o":96.48,"h":97.82,"l":94.61,"c":94.94,"v":1127500},{"d":"2018-08-02","o":92.05,"h":95.85,"l":91.87,"c":95.1,"v":854800},{"d":"2018-08-03","o":95.26,"h":95.26,"l":92.33,"c":93.59,"v":703000},{"d":"2018-08-06","o":93.01,"h":95.36,"l":92.4,"c":94.93,"v":700700},{"d":"2018-08-07","o":95.88,"h":96.85,"l":94.75,"c":95.64,"v":969200},{"d":"2018-08-08","o":95.4,"h":96.69,"l":84.13,"c":87.12,"v":2039700},{"d":"2018-08-09","o":87.46,"h":89.16,"l":87.03,"c":87.75,"v":893900},{"d":"2018-08-10","o":86.08,"h":86.08,"l":82.54,"c":82.81,"v":1578100},{"d":"2018-08-13","o":82.35,"h":83.89,"l":80.88,"c":83.01,"v":1581000},{"d":"2018-08-14","o":82.9,"h":83.24,"l":78.92,"c":79.34,"v":1302700},{"d":"2018-08-15","o":76.46,"h":79.34,"l":75.08,"c":77.84,"v":2039000},{"d":"2018-08-16","o":79.12,"h":80.62,"l":77.09,"c":78.32,"v":1355200},{"d":"2018-08-17","o":77.92,"h":79.12,"l":77.07,"c":78.28,"v":1196300},{"d":"2018-08-20","o":78.27,"h":78.71,"l":75.7,"c":77.76,"v":1292200},{"d":"2018-08-21","o":78.74,"h":78.74,"l":76.43,"c":77.2,"v":677000},{"d":"2018-08-22","o":77.7,"h":79.16,"l":76.88,"c":78.36,"v":558200},{"d":"2018-08-23","o":78.44,"h":79.76,"l":76.9,"c":77.35,"v":938500},{"d":"2018-08-24","o":77.84,"h":79.91,"l":77.61,"c":79.41,"v":595200},{"d":"2018-08-27","o":80.99,"h":84.66,"l":80.89,"c":84.24,"v":1392300},{"d":"2018-08-28","o":84.76,"h":84.76,"l":81.82,"c":82.31,"v":826200},{"d":"2018-08-29","o":82.21,"h":83.02,"l":80.95,"c":82.89,"v":483200},{"d":"2018-08-30","o":82.18,"h":82.9,"l":80.65,"c":81.42,"v":648600},{"d":"2018-08-31","o":80.71,"h":82.79,"l":80.33,"c":82.61,"v":511100},{"d":"2018-09-04","o":81.85,"h":81.9,"l":78.72,"c":80.16,"v":1322900},{"d":"2018-09-05","o":78.81,"h":79.14,"l":75.67,"c":77.01,"v":1606600},{"d":"2018-09-06","o":77.51,"h":79.3,"l":76.87,"c":77.65,"v":816600},{"d":"2018-09-07","o":77.18,"h":79.5,"l":76.48,"c":78.13,"v":504600},{"d":"2018-09-10","o":78,"h":78,"l":69.75,"c":71.77,"v":2085200},{"d":"2018-09-11","o":71,"h":74.27,"l":69.22,"c":72.57,"v":1215700},{"d":"2018-09-12","o":72.27,"h":74.58,"l":70.88,"c":73.4,"v":826700},{"d":"2018-09-13","o":75,"h":77.62,"l":74.9,"c":76.46,"v":937100},{"d":"2018-09-14","o":77.43,"h":78.39,"l":76.63,"c":77.35,"v":675000},{"d":"2018-09-17","o":76.8,"h":77.9,"l":75.46,"c":76,"v":872700},{"d":"2018-09-18","o":76.28,"h":78.72,"l":76,"c":76.42,"v":1070200},{"d":"2018-09-19","o":77.55,"h":80.38,"l":77,"c":79.69,"v":683200},{"d":"2018-09-20","o":80.32,"h":80.95,"l":78.61,"c":80.7,"v":553400},{"d":"2018-09-21","o":83.61,"h":84.76,"l":82.42,"c":82.76,"v":1172500},{"d":"2018-09-24","o":81.43,"h":81.57,"l":79.21,"c":80.51,"v":558100},{"d":"2018-09-25","o":80.77,"h":80.77,"l":79.01,"c":80.08,"v":455800},{"d":"2018-09-26","o":80.35,"h":83.03,"l":80.01,"c":82.01,"v":537900},{"d":"2018-09-27","o":82.25,"h":83.73,"l":82,"c":82.76,"v":326200},{"d":"2018-09-28","o":82.32,"h":82.5,"l":76.95,"c":77.41,"v":1384400},{"d":"2018-10-01","o":75.44,"h":77.9,"l":73.8,"c":74.75,"v":725100},{"d":"2018-10-02","o":72.82,"h":74.07,"l":70.22,"c":73.44,"v":1214600},{"d":"2018-10-03","o":74.21,"h":74.82,"l":73.24,"c":73.61,"v":417400},{"d":"2018-10-04","o":72.26,"h":72.41,"l":67.97,"c":70.06,"v":1562200},{"d":"2018-10-05","o":69.94,"h":69.94,"l":66.23,"c":68.04,"v":1452600},{"d":"2018-10-08","o":66.12,"h":67.73,"l":64.76,"c":66.99,"v":877100},{"d":"2018-10-09","o":66.32,"h":68.96,"l":65.86,"c":66.11,"v":892500},{"d":"2018-10-10","o":65.57,"h":67.28,"l":64.46,"c":65.69,"v":1270100},{"d":"2018-10-11","o":64.75,"h":68.57,"l":64.75,"c":65.91,"v":1225100},{"d":"2018-10-12","o":67.67,"h":69.5,"l":67.27,"c":68.92,"v":1081500},{"d":"2018-10-15","o":67.5,"h":69.33,"l":66.65,"c":68.48,"v":1223400},{"d":"2018-10-16","o":69.16,"h":70.32,"l":68.33,"c":69.78,"v":761000},{"d":"2018-10-17","o":69.84,"h":69.84,"l":67.63,"c":68.89,"v":904300},{"d":"2018-10-18","o":68.08,"h":68.08,"l":64.12,"c":64.38,"v":1466000},{"d":"2018-10-19","o":65.47,"h":65.74,"l":62.52,"c":63.78,"v":887000},{"d":"2018-10-22","o":66.6,"h":68.68,"l":65.57,"c":66.95,"v":1095000},{"d":"2018-10-23","o":63.66,"h":69.97,"l":63.35,"c":67.47,"v":2161100},{"d":"2018-10-24","o":66.99,"h":67.46,"l":64.59,"c":65.21,"v":1155400},{"d":"2018-10-25","o":65.76,"h":69.37,"l":65.76,"c":69.23,"v":1328700},{"d":"2018-10-26","o":66.96,"h":72.37,"l":66.14,"c":71.18,"v":1237900},{"d":"2018-10-29","o":73.13,"h":75.83,"l":70.25,"c":71.5,"v":2082500},{"d":"2018-10-30","o":70.91,"h":71.46,"l":66.62,"c":67.83,"v":1154700},{"d":"2018-10-31","o":69.82,"h":73.28,"l":68.7,"c":72.38,"v":1804800},{"d":"2018-11-01","o":72.95,"h":78.97,"l":70.7,"c":77.72,"v":1749300},{"d":"2018-11-02","o":78.46,"h":78.53,"l":73.88,"c":76.13,"v":677100},{"d":"2018-11-05","o":75.58,"h":76.06,"l":72.57,"c":75.42,"v":489300},{"d":"2018-11-06","o":75.88,"h":77.79,"l":74.64,"c":75.8,"v":490200},{"d":"2018-11-07","o":76.86,"h":77.79,"l":75.44,"c":77.35,"v":472200},{"d":"2018-11-08","o":75.65,"h":76,"l":69.54,"c":70.17,"v":1169900},{"d":"2018-11-09","o":68.5,"h":69.48,"l":67.15,"c":68.66,"v":1015000},{"d":"2018-11-12","o":67.07,"h":67.4,"l":61.43,"c":64.46,"v":1358400},{"d":"2018-11-13","o":66.58,"h":71.4,"l":66.56,"c":70.56,"v":1356500},{"d":"2018-11-14","o":70.13,"h":75.39,"l":70.13,"c":73.44,"v":1149300},{"d":"2018-11-15","o":75.39,"h":78.88,"l":74.02,"c":78.58,"v":1103700},{"d":"2018-11-16","o":77.35,"h":78.46,"l":75.67,"c":77.44,"v":836000},{"d":"2018-11-19","o":76.55,"h":77.39,"l":73.18,"c":73.82,"v":760300},{"d":"2018-11-20","o":71.44,"h":75.17,"l":71.02,"c":74.19,"v":1058600},{"d":"2018-11-21","o":76.19,"h":80,"l":76.11,"c":79.04,"v":1270900},{"d":"2018-11-23","o":76.94,"h":77.59,"l":72.85,"c":73.32,"v":801200},{"d":"2018-11-26","o":76.25,"h":77.75,"l":74.49,"c":77.51,"v":899000},{"d":"2018-11-27","o":77.06,"h":80.95,"l":74.55,"c":80.56,"v":1052900},{"d":"2018-11-28","o":81.71,"h":82.16,"l":76.92,"c":80.56,"v":1146200},{"d":"2018-11-29","o":79.63,"h":80.38,"l":77.09,"c":79.72,"v":705900},{"d":"2018-11-30","o":79.78,"h":83.13,"l":79,"c":82.34,"v":703000},{"d":"2018-12-03","o":87,"h":90.46,"l":86,"c":88.9,"v":1783500},{"d":"2018-12-04","o":87.48,"h":88.56,"l":86.28,"c":86.46,"v":1027300},{"d":"2018-12-06","o":83.2,"h":87.62,"l":82.59,"c":86.95,"v":1512400},{"d":"2018-12-07","o":86.22,"h":89.37,"l":85.78,"c":86.69,"v":1011900},{"d":"2018-12-10","o":85.54,"h":89.22,"l":85.54,"c":88.24,"v":1232800},{"d":"2018-12-11","o":90.03,"h":93.56,"l":90.03,"c":92.97,"v":983200},{"d":"2018-12-12","o":93.54,"h":94.49,"l":90.27,"c":91.55,"v":964400},{"d":"2018-12-13","o":91.35,"h":92.32,"l":88.66,"c":89.6,"v":839900},{"d":"2018-12-14","o":88.22,"h":89.85,"l":87.28,"c":87.46,"v":820500},{"d":"2018-12-17","o":87.12,"h":87.83,"l":85.34,"c":86.17,"v":1007800},{"d":"2018-12-18","o":85.91,"h":85.91,"l":81.91,"c":81.92,"v":1164500},{"d":"2018-12-19","o":82.42,"h":83.77,"l":78.94,"c":79.21,"v":700400},{"d":"2018-12-20","o":79.74,"h":81.06,"l":75.84,"c":76.6,"v":1172100},{"d":"2018-12-21","o":77.23,"h":78.99,"l":73.78,"c":74.1,"v":1238800},{"d":"2018-12-24","o":73.41,"h":76.72,"l":73,"c":75.45,"v":402600},{"d":"2018-12-26","o":76.18,"h":78.18,"l":74.76,"c":77.97,"v":431400},{"d":"2018-12-27","o":76.48,"h":78.36,"l":75.86,"c":78.23,"v":524000},{"d":"2018-12-28","o":78.87,"h":81.08,"l":78.68,"c":79.55,"v":720600},{"d":"2018-12-31","o":80.83,"h":81.37,"l":77.62,"c":78.23,"v":349100},{"d":"2019-01-02","o":75.8,"h":76.7,"l":73.5,"c":76.28,"v":706900},{"d":"2019-01-03","o":74.98,"h":75.83,"l":73.78,"c":74.47,"v":576100},{"d":"2019-01-04","o":76.1,"h":79.4,"l":76.1,"c":77.83,"v":706100},{"d":"2019-01-07","o":78.58,"h":79.19,"l":77.51,"c":78.27,"v":347400},{"d":"2019-01-08","o":80,"h":83.77,"l":76.22,"c":77.22,"v":950600},{"d":"2019-01-09","o":78.46,"h":82.15,"l":77.92,"c":81.65,"v":1599300},{"d":"2019-01-10","o":81,"h":83.07,"l":79.32,"c":82.59,"v":1243000},{"d":"2019-01-11","o":72.91,"h":78.59,"l":72.02,"c":78.31,"v":3350700},{"d":"2019-01-14","o":73.01,"h":73.29,"l":66.6,"c":67.49,"v":3091900},{"d":"2019-01-15","o":68.55,"h":71.41,"l":67.51,"c":68.04,"v":2030400},{"d":"2019-01-16","o":68.89,"h":70.5,"l":68.51,"c":69.83,"v":730700},{"d":"2019-01-17","o":69.05,"h":71.9,"l":69.05,"c":71.2,"v":660000},{"d":"2019-01-18","o":71.92,"h":74.2,"l":71.3,"c":72.64,"v":968500},{"d":"2019-01-22","o":71.73,"h":75,"l":71.12,"c":73.98,"v":1131600},{"d":"2019-01-23","o":74.78,"h":75.17,"l":73.92,"c":74.67,"v":557400},{"d":"2019-01-24","o":74.39,"h":75.01,"l":72.65,"c":73.33,"v":660600},{"d":"2019-01-25","o":74.49,"h":76.07,"l":74.24,"c":76.02,"v":1063000},{"d":"2019-01-28","o":72.69,"h":73.72,"l":70.55,"c":71.95,"v":1284900},{"d":"2019-01-29","o":72.49,"h":73.12,"l":70.63,"c":72.08,"v":985400},{"d":"2019-01-30","o":73.2,"h":73.38,"l":69.77,"c":70.65,"v":1095700},{"d":"2019-01-31","o":71.76,"h":75.17,"l":70.87,"c":72.38,"v":1062200},{"d":"2019-02-01","o":71.93,"h":72.69,"l":71.39,"c":71.99,"v":395100},{"d":"2019-02-04","o":72.15,"h":74.73,"l":71.76,"c":74.47,"v":390400},{"d":"2019-02-05","o":74.9,"h":77,"l":74.42,"c":76.87,"v":695100},{"d":"2019-02-06","o":76.75,"h":77.64,"l":76.07,"c":76.97,"v":563500},{"d":"2019-02-07","o":76.2,"h":76.93,"l":73.76,"c":75.26,"v":518000},{"d":"2019-02-08","o":74.85,"h":76.87,"l":74.32,"c":76.23,"v":486000},{"d":"2019-02-11","o":77.26,"h":77.98,"l":75.29,"c":75.66,"v":431200},{"d":"2019-02-12","o":76.08,"h":78.57,"l":75.7,"c":78.06,"v":626500},{"d":"2019-02-13","o":78.97,"h":80.89,"l":78.3,"c":80.83,"v":1008600},{"d":"2019-02-14","o":80.67,"h":81.85,"l":80.16,"c":81.38,"v":1044600},{"d":"2019-02-15","o":81.34,"h":81.48,"l":78.66,"c":79.01,"v":731700},{"d":"2019-02-19","o":79.35,"h":80.5,"l":77.82,"c":79.25,"v":601800},{"d":"2019-02-20","o":78.81,"h":82.9,"l":78.76,"c":82.62,"v":1147800},{"d":"2019-02-21","o":82.53,"h":83.44,"l":80.88,"c":81.33,"v":621400},{"d":"2019-02-22","o":82.57,"h":90.7,"l":82.16,"c":89.28,"v":1796400},{"d":"2019-02-25","o":92.15,"h":92.48,"l":89.89,"c":91.36,"v":1908300},{"d":"2019-02-26","o":88.28,"h":90.33,"l":84.2,"c":90.33,"v":2044400},{"d":"2019-02-27","o":88.53,"h":96.15,"l":86.51,"c":94.82,"v":1712000},{"d":"2019-02-28","o":94.63,"h":95.98,"l":89.42,"c":94.05,"v":1485500},{"d":"2019-03-01","o":94.72,"h":94.99,"l":91.44,"c":93.04,"v":775500},{"d":"2019-03-04","o":93.81,"h":93.99,"l":89.38,"c":91.06,"v":709800},{"d":"2019-03-05","o":91.46,"h":91.99,"l":88.86,"c":90.26,"v":1179700},{"d":"2019-03-06","o":89.64,"h":91.2,"l":86.03,"c":87.51,"v":1515100},{"d":"2019-03-07","o":86.65,"h":86.65,"l":83.11,"c":84.64,"v":1926600},{"d":"2019-03-08","o":81.6,"h":86.48,"l":81.6,"c":84.06,"v":1177000},{"d":"2019-03-11","o":85.25,"h":88.88,"l":85.06,"c":88.14,"v":640900},{"d":"2019-03-12","o":88.76,"h":90.12,"l":85.14,"c":86.92,"v":639300},{"d":"2019-03-13","o":86.78,"h":92.46,"l":86.11,"c":92.05,"v":1832900},{"d":"2019-03-14","o":91.98,"h":92.05,"l":89.3,"c":91.22,"v":1327100},{"d":"2019-03-15","o":90.8,"h":92.94,"l":89.75,"c":92.55,"v":903000},{"d":"2019-03-18","o":92.64,"h":94.76,"l":90,"c":94.66,"v":1068400},{"d":"2019-03-19","o":94.89,"h":95.5,"l":90.97,"c":92.24,"v":1030600},{"d":"2019-03-20","o":91.91,"h":93.29,"l":90.15,"c":92.22,"v":746500},{"d":"2019-03-21","o":91.46,"h":92.83,"l":89.64,"c":91.59,"v":693700},{"d":"2019-03-22","o":90.83,"h":91.76,"l":88.41,"c":90.31,"v":860200},{"d":"2019-03-25","o":89.47,"h":92.19,"l":88.89,"c":91.99,"v":1176500},{"d":"2019-03-26","o":92.47,"h":92.93,"l":91.41,"c":92,"v":510100},{"d":"2019-03-27","o":92.28,"h":92.66,"l":90.56,"c":90.84,"v":577100},{"d":"2019-03-28","o":91.23,"h":92.54,"l":90.8,"c":92.46,"v":809500},{"d":"2019-03-29","o":93.7,"h":106.03,"l":93.5,"c":105.12,"v":2890100},{"d":"2019-04-01","o":105,"h":105,"l":99.34,"c":104,"v":2223300},{"d":"2019-04-02","o":103.41,"h":103.99,"l":100.2,"c":102.62,"v":617900},{"d":"2019-04-03","o":103.64,"h":105.14,"l":103.2,"c":104.35,"v":1318700},{"d":"2019-04-04","o":104.41,"h":105.68,"l":104.01,"c":104.97,"v":791100},{"d":"2019-04-05","o":105.13,"h":111.6,"l":105.1,"c":108.51,"v":2074400},{"d":"2019-04-08","o":108,"h":110.42,"l":106.51,"c":109.97,"v":790800},{"d":"2019-04-09","o":109.41,"h":109.66,"l":106.11,"c":107.61,"v":757200},{"d":"2019-04-10","o":108.05,"h":109.17,"l":107.33,"c":108.41,"v":680800},{"d":"2019-04-11","o":107.5,"h":108.1,"l":104.37,"c":105.68,"v":734200},{"d":"2019-04-12","o":106.97,"h":108.85,"l":106.21,"c":107.54,"v":403800},{"d":"2019-04-15","o":107.01,"h":108.68,"l":105.17,"c":106.72,"v":679700},{"d":"2019-04-16","o":107.2,"h":108.81,"l":103.76,"c":108.34,"v":1133800},{"d":"2019-04-17","o":111.88,"h":117.99,"l":111.05,"c":112.14,"v":1588800},{"d":"2019-04-18","o":112.61,"h":114.05,"l":111.33,"c":113.26,"v":789700},{"d":"2019-04-22","o":112.87,"h":114.77,"l":112.41,"c":114.55,"v":874300},{"d":"2019-04-23","o":115.05,"h":115.8,"l":113.13,"c":113.75,"v":462900},{"d":"2019-04-24","o":113.98,"h":115,"l":111.1,"c":114.49,"v":622900},{"d":"2019-04-25","o":112.89,"h":112.89,"l":103.78,"c":111.94,"v":1081900},{"d":"2019-04-26","o":111.85,"h":112.31,"l":110.08,"c":111.7,"v":580600},{"d":"2019-04-29","o":112.77,"h":115.88,"l":111.74,"c":115.62,"v":665600},{"d":"2019-04-30","o":114.68,"h":116.97,"l":114.01,"c":115.49,"v":487200},{"d":"2019-05-01","o":115.89,"h":116.11,"l":110.66,"c":110.83,"v":872900},{"d":"2019-05-02","o":112,"h":114.17,"l":109.61,"c":113.84,"v":1073200},{"d":"2019-05-03","o":114.37,"h":117.5,"l":114.01,"c":116.85,"v":799700},{"d":"2019-05-06","o":110.2,"h":117.37,"l":110.2,"c":114.21,"v":1165900},{"d":"2019-05-07","o":112.97,"h":113.5,"l":108.69,"c":110.26,"v":1739100},{"d":"2019-05-08","o":108.76,"h":109,"l":102,"c":106.96,"v":1855900},{"d":"2019-05-09","o":104.51,"h":106.22,"l":100.58,"c":105.39,"v":1440200},{"d":"2019-05-10","o":105.68,"h":107.94,"l":104.02,"c":105.8,"v":870500},{"d":"2019-05-13","o":100.49,"h":101.45,"l":97.65,"c":98.11,"v":1296800},{"d":"2019-05-14","o":99.94,"h":103.15,"l":99.2,"c":102.68,"v":681900},{"d":"2019-05-15","o":102.53,"h":105.1,"l":101.21,"c":104.12,"v":602000},{"d":"2019-05-16","o":104.47,"h":105.27,"l":101.93,"c":103.34,"v":703900},{"d":"2019-05-17","o":101.45,"h":101.46,"l":98.65,"c":99.67,"v":862900},{"d":"2019-05-20","o":96.33,"h":96.99,"l":91.14,"c":93.2,"v":1158900},{"d":"2019-05-21","o":94.92,"h":96.47,"l":93.49,"c":95.04,"v":751700},{"d":"2019-05-22","o":94.31,"h":94.4,"l":91.8,"c":91.98,"v":692300},{"d":"2019-05-23","o":89.41,"h":89.99,"l":86.72,"c":89.64,"v":935600},{"d":"2019-05-24","o":90,"h":91.62,"l":88.8,"c":89.66,"v":805700},{"d":"2019-05-28","o":91.7,"h":93.28,"l":91.56,"c":92.26,"v":903800},{"d":"2019-05-29","o":91.74,"h":93.88,"l":91.02,"c":93.47,"v":592500},{"d":"2019-05-30","o":92.5,"h":93.42,"l":88,"c":89.99,"v":2252900},{"d":"2019-05-31","o":87,"h":87.1,"l":84.52,"c":85.9,"v":1890500},{"d":"2019-06-03","o":86.13,"h":86.98,"l":84.54,"c":85.32,"v":952900},{"d":"2019-06-04","o":85.17,"h":87.21,"l":83.05,"c":87.08,"v":1040000},{"d":"2019-06-05","o":87.44,"h":87.8,"l":85.33,"c":87.18,"v":645000},{"d":"2019-06-06","o":87.64,"h":89.86,"l":87.31,"c":88.27,"v":634900},{"d":"2019-06-07","o":88.54,"h":92.69,"l":88.54,"c":91.78,"v":577600},{"d":"2019-06-10","o":93.66,"h":96.76,"l":93.16,"c":93.48,"v":689900},{"d":"2019-06-11","o":96.04,"h":96.72,"l":91.41,"c":92.15,"v":603800},{"d":"2019-06-12","o":90.79,"h":91.38,"l":87.59,"c":88.05,"v":720800},{"d":"2019-06-13","o":88.72,"h":90.96,"l":86.59,"c":88.35,"v":463400},{"d":"2019-06-14","o":87.05,"h":88.05,"l":85.12,"c":85.31,"v":633500},{"d":"2019-06-17","o":85.74,"h":86.75,"l":82.76,"c":84.77,"v":524100},{"d":"2019-06-18","o":86.13,"h":91.2,"l":85.58,"c":89.3,"v":962100},{"d":"2019-06-19","o":89.62,"h":91.22,"l":87.73,"c":88.89,"v":1064800},{"d":"2019-06-20","o":91.41,"h":96.05,"l":89.92,"c":92.29,"v":1142700},{"d":"2019-06-21","o":91.49,"h":92.56,"l":88.5,"c":89.46,"v":811000},{"d":"2019-06-24","o":90.36,"h":90.36,"l":87.9,"c":89.01,"v":698900},{"d":"2019-06-25","o":88.58,"h":88.98,"l":81.58,"c":81.84,"v":1420600},{"d":"2019-06-26","o":83.74,"h":85.83,"l":83.34,"c":85.11,"v":602800},{"d":"2019-06-27","o":86.49,"h":90.55,"l":86.49,"c":89.56,"v":1183000},{"d":"2019-06-28","o":88.06,"h":88.49,"l":85.05,"c":85.62,"v":863300},{"d":"2019-07-01","o":88.71,"h":89.85,"l":84.38,"c":85.01,"v":777800},{"d":"2019-07-02","o":85,"h":87.06,"l":82.56,"c":86.81,"v":713200},{"d":"2019-07-03","o":86.75,"h":87.46,"l":85.73,"c":87.39,"v":345200},{"d":"2019-07-05","o":85,"h":85.63,"l":80.36,"c":85.56,"v":1241600},{"d":"2019-07-08","o":83.35,"h":83.55,"l":81.75,"c":82.34,"v":963500},{"d":"2019-07-09","o":81.39,"h":84.31,"l":81.01,"c":84.05,"v":712700},{"d":"2019-07-10","o":81.5,"h":84.5,"l":81.5,"c":84.32,"v":1272600},{"d":"2019-07-11","o":84.3,"h":87.88,"l":83.54,"c":85.01,"v":1347300},{"d":"2019-07-12","o":85.17,"h":85.17,"l":80.6,"c":81.5,"v":1625000},{"d":"2019-07-15","o":83.2,"h":84.71,"l":82.15,"c":84,"v":1077900},{"d":"2019-07-16","o":83.58,"h":84.68,"l":82.58,"c":83.8,"v":499100},{"d":"2019-07-17","o":83.92,"h":84.24,"l":82.88,"c":82.91,"v":948300},{"d":"2019-07-18","o":82.65,"h":82.88,"l":81.17,"c":82,"v":712300},{"d":"2019-07-19","o":82,"h":82.68,"l":81.4,"c":82,"v":775300},{"d":"2019-07-22","o":82,"h":82.85,"l":81.38,"c":82.23,"v":417100},{"d":"2019-07-23","o":83.27,"h":85.73,"l":82.53,"c":84.66,"v":559800},{"d":"2019-07-24","o":84.66,"h":86,"l":83.92,"c":85.48,"v":468800},{"d":"2019-07-25","o":85.89,"h":85.99,"l":83.77,"c":85.57,"v":577900},{"d":"2019-07-26","o":85.83,"h":86.39,"l":84.36,"c":85.24,"v":615800},{"d":"2019-07-29","o":85.08,"h":85.61,"l":83.68,"c":84.43,"v":656800},{"d":"2019-07-30","o":84,"h":85,"l":83.68,"c":84.06,"v":450200},{"d":"2019-07-31","o":83.89,"h":85.44,"l":83.3,"c":85,"v":672400},{"d":"2019-08-01","o":84.81,"h":87.59,"l":84.12,"c":85,"v":1196900},{"d":"2019-08-02","o":84.42,"h":84.53,"l":81.31,"c":81.55,"v":1130800},{"d":"2019-08-05","o":79.12,"h":80.64,"l":77.49,"c":78.97,"v":1232800},{"d":"2019-08-06","o":80.96,"h":81.98,"l":78.87,"c":80.11,"v":897600},{"d":"2019-08-07","o":80.91,"h":81.95,"l":77.4,"c":79.01,"v":1696500},{"d":"2019-08-08","o":79.27,"h":80.11,"l":77.56,"c":78.28,"v":907900},{"d":"2019-08-09","o":77.96,"h":78.17,"l":75.34,"c":76.57,"v":692200},{"d":"2019-08-12","o":75.46,"h":77.95,"l":74.92,"c":77.59,"v":524100},{"d":"2019-08-13","o":77.14,"h":80.27,"l":76.81,"c":80.05,"v":638400},{"d":"2019-08-14","o":78.03,"h":78.67,"l":77.01,"c":78.1,"v":615900},{"d":"2019-08-15","o":79.29,"h":80.18,"l":78.64,"c":78.68,"v":539800},{"d":"2019-08-16","o":79.5,"h":81.36,"l":79.5,"c":80.93,"v":384600},{"d":"2019-08-19","o":83.43,"h":85.02,"l":82.91,"c":84.81,"v":586200},{"d":"2019-08-20","o":84.95,"h":85.68,"l":84.57,"c":85.26,"v":537000},{"d":"2019-08-21","o":85.64,"h":85.72,"l":81.07,"c":81.72,"v":902800},{"d":"2019-08-22","o":81.07,"h":81.54,"l":79.44,"c":79.5,"v":284400},{"d":"2019-08-23","o":78.93,"h":81.7,"l":78.62,"c":79.03,"v":809900},{"d":"2019-08-26","o":79.5,"h":81.69,"l":79.41,"c":79.49,"v":566200},{"d":"2019-08-27","o":81,"h":84.37,"l":80.46,"c":83.77,"v":963200},{"d":"2019-08-28","o":82.81,"h":87.68,"l":82.3,"c":86.5,"v":971800},{"d":"2019-08-29","o":87.92,"h":88.99,"l":86.17,"c":86.3,"v":552000},{"d":"2019-08-30","o":86.3,"h":87.9,"l":85.96,"c":87.16,"v":384700},{"d":"2019-09-03","o":86.99,"h":87.67,"l":85.84,"c":87.63,"v":879600},{"d":"2019-09-04","o":88.18,"h":88.76,"l":85.27,"c":85.83,"v":484300},{"d":"2019-09-05","o":87.31,"h":92.5,"l":87.31,"c":91.48,"v":1075000},{"d":"2019-09-06","o":91.17,"h":93.61,"l":89.66,"c":91.54,"v":714200},{"d":"2019-09-09","o":92.02,"h":94.19,"l":92.02,"c":93.78,"v":963900},{"d":"2019-09-10","o":93.45,"h":95.19,"l":91.75,"c":94.86,"v":778000},{"d":"2019-09-11","o":95.19,"h":98.67,"l":94.18,"c":97.79,"v":838300},{"d":"2019-09-12","o":99,"h":99.01,"l":96.56,"c":98.42,"v":638700},{"d":"2019-09-13","o":98.88,"h":100.1,"l":97.5,"c":99.64,"v":546000},{"d":"2019-09-16","o":98.13,"h":98.69,"l":92.2,"c":93.87,"v":726700},{"d":"2019-09-17","o":93.87,"h":94.81,"l":92.01,"c":93.4,"v":707300},{"d":"2019-09-18","o":94.2,"h":95.41,"l":92.8,"c":94.57,"v":316400},{"d":"2019-09-19","o":94.57,"h":95.5,"l":92.2,"c":92.6,"v":404700},{"d":"2019-09-20","o":92.97,"h":93.75,"l":90.75,"c":91.86,"v":666700},{"d":"2019-09-23","o":91.46,"h":93.77,"l":90.15,"c":93.66,"v":674500},{"d":"2019-09-24","o":93.7,"h":93.99,"l":90.17,"c":90.9,"v":853800},{"d":"2019-09-25","o":90.55,"h":91.88,"l":90.55,"c":91.33,"v":533900},{"d":"2019-09-26","o":91.11,"h":92.83,"l":91.11,"c":91.73,"v":477300},{"d":"2019-09-27","o":90.96,"h":91.75,"l":85.5,"c":86.12,"v":1344600},{"d":"2019-09-30","o":87.9,"h":88.03,"l":82.8,"c":83.13,"v":1216900},{"d":"2019-10-01","o":83.22,"h":84.93,"l":82.14,"c":84.37,"v":861000},{"d":"2019-10-02","o":83.67,"h":84.34,"l":81.55,"c":82.22,"v":611900},{"d":"2019-10-03","o":82,"h":84.79,"l":79.4,"c":84.65,"v":878500},{"d":"2019-10-04","o":84.56,"h":84.72,"l":81.3,"c":82.15,"v":273700},{"d":"2019-10-07","o":81.25,"h":81.59,"l":79.95,"c":80.88,"v":468200},{"d":"2019-10-08","o":80.39,"h":82.88,"l":79.33,"c":80.03,"v":977300},{"d":"2019-10-09","o":81.69,"h":84.07,"l":80.57,"c":82.44,"v":849800},{"d":"2019-10-10","o":83.03,"h":83.81,"l":81.64,"c":82.45,"v":727500},{"d":"2019-10-11","o":84.02,"h":85.69,"l":83.77,"c":84.75,"v":991500},{"d":"2019-10-14","o":84.55,"h":85.02,"l":81.19,"c":82.16,"v":631700},{"d":"2019-10-15","o":82.02,"h":85.45,"l":81.54,"c":84.91,"v":731000},{"d":"2019-10-16","o":84.55,"h":85,"l":83.26,"c":84.73,"v":643100},{"d":"2019-10-17","o":85,"h":85.67,"l":83.52,"c":85.12,"v":488100},{"d":"2019-10-18","o":85,"h":85.51,"l":82.69,"c":82.95,"v":362400},{"d":"2019-10-21","o":83,"h":85.19,"l":82.71,"c":85,"v":468700},{"d":"2019-10-22","o":85.2,"h":87,"l":84.41,"c":85.9,"v":832600},{"d":"2019-10-23","o":84.92,"h":86.33,"l":84.47,"c":85.47,"v":764500},{"d":"2019-10-24","o":85.59,"h":87.41,"l":84.62,"c":86.51,"v":688800},{"d":"2019-10-25","o":86.33,"h":87.24,"l":85.3,"c":85.55,"v":529700},{"d":"2019-10-28","o":86.14,"h":88.13,"l":86.14,"c":87.1,"v":507100},{"d":"2019-10-29","o":86.24,"h":86.72,"l":85.17,"c":86.04,"v":439300},{"d":"2019-10-30","o":85.59,"h":85.78,"l":82.74,"c":84.14,"v":384000},{"d":"2019-10-31","o":84.31,"h":84.58,"l":82.59,"c":84.56,"v":278700},{"d":"2019-11-01","o":85.73,"h":88.3,"l":84.91,"c":87.92,"v":412700},{"d":"2019-11-04","o":89.11,"h":90.53,"l":88.94,"c":89.58,"v":1112500},{"d":"2019-11-05","o":78.16,"h":83.4,"l":76.97,"c":77.5,"v":3345600},{"d":"2019-11-06","o":77.45,"h":77.48,"l":68.26,"c":69.08,"v":3524000},{"d":"2019-11-07","o":70.6,"h":74.1,"l":70,"c":70.85,"v":3088000},{"d":"2019-11-08","o":70.51,"h":73.38,"l":70.49,"c":73.23,"v":1256600},{"d":"2019-11-11","o":72.3,"h":75.83,"l":72.3,"c":75.05,"v":1151100},{"d":"2019-11-12","o":75.33,"h":76.09,"l":73.78,"c":74.2,"v":618300},{"d":"2019-11-13","o":74.35,"h":75.58,"l":74.01,"c":75.04,"v":828000},{"d":"2019-11-14","o":74.37,"h":75.48,"l":72.21,"c":72.24,"v":791400},{"d":"2019-11-15","o":72.36,"h":72.81,"l":71.42,"c":71.94,"v":433600},{"d":"2019-11-18","o":71.89,"h":72.29,"l":70.56,"c":70.94,"v":558600},{"d":"2019-11-19","o":71.57,"h":71.77,"l":69.74,"c":71.05,"v":1164000},{"d":"2019-11-20","o":70.83,"h":71.1,"l":69.4,"c":70,"v":804400},{"d":"2019-11-21","o":69.85,"h":71.12,"l":69.81,"c":70.52,"v":691400},{"d":"2019-11-22","o":70.48,"h":70.66,"l":69.5,"c":70.09,"v":461000},{"d":"2019-11-25","o":70.52,"h":70.63,"l":69.13,"c":69.14,"v":934100},{"d":"2019-11-26","o":68.98,"h":69.13,"l":65.71,"c":67.87,"v":2158900},{"d":"2019-11-27","o":67.94,"h":68.51,"l":66.73,"c":67.74,"v":1474300},{"d":"2019-11-29","o":67.26,"h":68.73,"l":66.65,"c":68.05,"v":317400},{"d":"2019-12-02","o":68.12,"h":69.72,"l":67.19,"c":69.35,"v":437500},{"d":"2019-12-03","o":68.52,"h":69.33,"l":68.05,"c":68.73,"v":542200},{"d":"2019-12-04","o":69.54,"h":69.54,"l":65.46,"c":65.83,"v":1418700},{"d":"2019-12-05","o":67.12,"h":70.3,"l":66.52,"c":69.61,"v":849000},{"d":"2019-12-06","o":69.61,"h":70.71,"l":69.37,"c":70.33,"v":465500},{"d":"2019-12-09","o":70.14,"h":71.32,"l":69.69,"c":69.94,"v":795300},{"d":"2019-12-10","o":70.68,"h":70.68,"l":69.16,"c":70.01,"v":369300},{"d":"2019-12-11","o":70.72,"h":72.61,"l":69.6,"c":72.2,"v":750500},{"d":"2019-12-12","o":72.16,"h":75.21,"l":72.16,"c":74.39,"v":1001000},{"d":"2019-12-13","o":74.5,"h":75.52,"l":73.93,"c":74.54,"v":634900},{"d":"2019-12-16","o":74.85,"h":76.43,"l":74.63,"c":74.63,"v":431100},{"d":"2019-12-17","o":76.13,"h":78.5,"l":76.13,"c":78.37,"v":1001300},{"d":"2019-12-18","o":78.24,"h":81.56,"l":78.24,"c":80.95,"v":1053300},{"d":"2019-12-19","o":81.2,"h":81.93,"l":79.69,"c":80.23,"v":444400},{"d":"2019-12-20","o":80.45,"h":80.79,"l":79.31,"c":79.69,"v":866100},{"d":"2019-12-23","o":79.33,"h":82.15,"l":79.29,"c":81.99,"v":519100},{"d":"2019-12-24","o":82.12,"h":82.12,"l":80.75,"c":81.83,"v":142000},{"d":"2019-12-26","o":81.68,"h":82.91,"l":81.68,"c":82.53,"v":305900},{"d":"2019-12-27","o":82.75,"h":83.35,"l":80.82,"c":81.5,"v":352600},{"d":"2019-12-30","o":81.62,"h":82.28,"l":80.58,"c":81.36,"v":247100},{"d":"2019-12-31","o":81.22,"h":82.09,"l":79.77,"c":80.01,"v":348300},{"d":"2020-01-02","o":81.04,"h":84.86,"l":80.9,"c":84.34,"v":416900},{"d":"2020-01-03","o":83.29,"h":84.92,"l":82.7,"c":82.89,"v":280800},{"d":"2020-01-06","o":82.58,"h":84.79,"l":82.58,"c":84.06,"v":375600},{"d":"2020-01-07","o":84.66,"h":84.88,"l":82.61,"c":82.81,"v":466100},{"d":"2020-01-08","o":83.4,"h":88.56,"l":83.4,"c":88.2,"v":631900},{"d":"2020-01-09","o":87.98,"h":88.71,"l":86.96,"c":87.08,"v":532000},{"d":"2020-01-10","o":86.99,"h":88.25,"l":86.41,"c":87.29,"v":614300},{"d":"2020-01-13","o":88,"h":91.6,"l":88,"c":91.54,"v":615500},{"d":"2020-01-14","o":90.86,"h":91.59,"l":87.56,"c":88.05,"v":817900},{"d":"2020-01-15","o":87.82,"h":89.65,"l":87.38,"c":87.59,"v":363100},{"d":"2020-01-16","o":88.34,"h":88.73,"l":87.18,"c":87.56,"v":238700},{"d":"2020-01-17","o":88.27,"h":88.27,"l":84.95,"c":87.74,"v":387600},{"d":"2020-01-21","o":84.84,"h":86.33,"l":83.27,"c":85.76,"v":805100},{"d":"2020-01-22","o":86.66,"h":87.4,"l":83.19,"c":83.68,"v":374900},{"d":"2020-01-23","o":83,"h":83.72,"l":81.81,"c":81.94,"v":942200},{"d":"2020-01-24","o":81.96,"h":82.32,"l":81.24,"c":81.44,"v":469100},{"d":"2020-01-27","o":77.99,"h":80.92,"l":76.42,"c":80.06,"v":757400},{"d":"2020-01-28","o":80.77,"h":82.49,"l":80,"c":82.02,"v":352100},{"d":"2020-01-29","o":82.86,"h":82.86,"l":81.03,"c":81.23,"v":938100},{"d":"2020-01-30","o":80.2,"h":80.69,"l":78.5,"c":79.61,"v":384800},{"d":"2020-01-31","o":79.22,"h":79.45,"l":76.21,"c":76.48,"v":702800},{"d":"2020-02-03","o":76.65,"h":77.99,"l":76.18,"c":77.18,"v":885800},{"d":"2020-02-04","o":79.73,"h":81.84,"l":79,"c":81.11,"v":637500},{"d":"2020-02-05","o":82.89,"h":83.69,"l":79.76,"c":81.06,"v":714700},{"d":"2020-02-06","o":81.9,"h":82.74,"l":80.42,"c":82.21,"v":561200},{"d":"2020-02-07","o":81.4,"h":81.54,"l":78.95,"c":79.26,"v":638400},{"d":"2020-02-10","o":79.06,"h":80.37,"l":78.79,"c":80.1,"v":516900},{"d":"2020-02-11","o":81.22,"h":83.46,"l":80.28,"c":82.06,"v":396400},{"d":"2020-02-12","o":82.67,"h":83.74,"l":82.06,"c":83.35,"v":580800},{"d":"2020-02-13","o":81.83,"h":81.83,"l":79.12,"c":80,"v":599200},{"d":"2020-02-14","o":79.83,"h":80.34,"l":79.36,"c":79.99,"v":439100},{"d":"2020-02-18","o":79.6,"h":81.86,"l":78.7,"c":78.84,"v":1364300},{"d":"2020-02-19","o":83,"h":88.96,"l":81,"c":88.62,"v":2023900},{"d":"2020-02-20","o":86.86,"h":88.51,"l":83.79,"c":85.79,"v":1692600},{"d":"2020-02-21","o":85.48,"h":85.92,"l":82.55,"c":83.7,"v":986500},{"d":"2020-02-24","o":79.7,"h":81.98,"l":79.7,"c":81.64,"v":857100},{"d":"2020-02-25","o":82.64,"h":82.78,"l":79.7,"c":80.32,"v":675300},{"d":"2020-02-26","o":80.73,"h":82,"l":79.95,"c":80.72,"v":434100},{"d":"2020-02-27","o":78.61,"h":80.3,"l":77.11,"c":77.2,"v":602700},{"d":"2020-02-28","o":74.51,"h":78.28,"l":74.16,"c":77.67,"v":931500},{"d":"2020-03-02","o":78.8,"h":81.49,"l":77.87,"c":81.1,"v":1089100},{"d":"2020-03-03","o":81.07,"h":81.25,"l":78.86,"c":80.85,"v":909100},{"d":"2020-03-04","o":81.58,"h":82.05,"l":79.8,"c":80.91,"v":301800},{"d":"2020-03-05","o":79.86,"h":80.88,"l":77.31,"c":78.11,"v":503600},{"d":"2020-03-06","o":75.69,"h":76.83,"l":72.08,"c":73.31,"v":764200},{"d":"2020-03-09","o":69.23,"h":74.57,"l":64.02,"c":71.61,"v":1027600},{"d":"2020-03-10","o":72.68,"h":73.86,"l":70.46,"c":73.66,"v":660500},{"d":"2020-03-11","o":71.91,"h":73.2,"l":70.63,"c":71.54,"v":415400},{"d":"2020-03-12","o":68.31,"h":69.02,"l":64.99,"c":67.87,"v":839500},{"d":"2020-03-13","o":72.45,"h":76.01,"l":70.08,"c":76,"v":1200500},{"d":"2020-03-16","o":70,"h":72.75,"l":66.9,"c":67.01,"v":920600},{"d":"2020-03-17","o":67.89,"h":70.37,"l":63.72,"c":68.6,"v":973800},{"d":"2020-03-18","o":64.96,"h":72.51,"l":64.16,"c":71.49,"v":1257500},{"d":"2020-03-19","o":69.64,"h":75.79,"l":67.51,"c":67.87,"v":815400},{"d":"2020-03-20","o":69.55,"h":71.29,"l":63.01,"c":63.71,"v":866900},{"d":"2020-03-23","o":63.7,"h":66.84,"l":59.54,"c":65.85,"v":817900},{"d":"2020-03-24","o":68.47,"h":70.51,"l":67.07,"c":68.56,"v":689200},{"d":"2020-03-25","o":69,"h":71.97,"l":68.57,"c":70.07,"v":1091100},{"d":"2020-03-26","o":70.44,"h":74.66,"l":68.73,"c":71.12,"v":897500},{"d":"2020-03-27","o":69.01,"h":69.42,"l":66.89,"c":69.09,"v":437500},{"d":"2020-03-30","o":70,"h":70.2,"l":68.16,"c":69.69,"v":369800},{"d":"2020-03-31","o":70.11,"h":71.46,"l":69.48,"c":71.02,"v":568800},{"d":"2020-04-01","o":69.33,"h":72.39,"l":69.16,"c":70.56,"v":530900},{"d":"2020-04-02","o":68.84,"h":72.35,"l":68.46,"c":71.36,"v":366200},{"d":"2020-04-03","o":70.47,"h":71.34,"l":68.65,"c":70.32,"v":491800},{"d":"2020-04-06","o":72.72,"h":74.74,"l":71.63,"c":74.74,"v":448100},{"d":"2020-04-07","o":73.83,"h":77.38,"l":73.83,"c":75.11,"v":701400},{"d":"2020-04-08","o":74.71,"h":75.61,"l":70.27,"c":70.92,"v":602700},{"d":"2020-04-09","o":71.02,"h":73.39,"l":70.25,"c":72.23,"v":310000},{"d":"2020-04-13","o":72.45,"h":73.33,"l":70.16,"c":70.93,"v":429900},{"d":"2020-04-14","o":70.1,"h":73.59,"l":70.01,"c":72.09,"v":349400},{"d":"2020-04-15","o":71.29,"h":74.65,"l":70.42,"c":74.31,"v":379400},{"d":"2020-04-16","o":74.49,"h":77.41,"l":74.4,"c":76.79,"v":533300},{"d":"2020-04-17","o":77.92,"h":79.98,"l":77.2,"c":79.68,"v":488700},{"d":"2020-04-20","o":80.02,"h":82.37,"l":79.87,"c":81.43,"v":532900},{"d":"2020-04-21","o":79.88,"h":80.93,"l":75.11,"c":76.15,"v":438500},{"d":"2020-04-22","o":78.03,"h":78.23,"l":75.38,"c":75.78,"v":356000},{"d":"2020-04-23","o":75.82,"h":76.33,"l":74.09,"c":74.58,"v":275900},{"d":"2020-04-24","o":76,"h":76.12,"l":73.32,"c":73.88,"v":389200},{"d":"2020-04-27","o":75.96,"h":79.44,"l":75.13,"c":78.61,"v":492400},{"d":"2020-04-28","o":78.94,"h":79.38,"l":75.55,"c":77.84,"v":561400},{"d":"2020-04-29","o":80,"h":81.95,"l":79,"c":81.64,"v":388500},{"d":"2020-04-30","o":81.9,"h":84.35,"l":81.1,"c":82.15,"v":639500},{"d":"2020-05-01","o":80,"h":80.42,"l":73.16,"c":74.23,"v":698900},{"d":"2020-05-04","o":74.11,"h":76.48,"l":73.59,"c":75.97,"v":367400},{"d":"2020-05-05","o":77.23,"h":79.85,"l":75.62,"c":75.63,"v":240300},{"d":"2020-05-06","o":77.16,"h":79.38,"l":75.79,"c":78.72,"v":237700},{"d":"2020-05-07","o":78.38,"h":79.15,"l":77.2,"c":78.91,"v":158600},{"d":"2020-05-08","o":79.72,"h":82.78,"l":79.39,"c":80.67,"v":392200},{"d":"2020-05-11","o":80.37,"h":81.77,"l":79.57,"c":80.86,"v":184300},{"d":"2020-05-12","o":81.04,"h":81.87,"l":79.23,"c":80.17,"v":354100},{"d":"2020-05-13","o":80.01,"h":80.05,"l":75.81,"c":76.89,"v":460700},{"d":"2020-05-14","o":75.53,"h":76.57,"l":72.51,"c":75.49,"v":417400},{"d":"2020-05-15","o":74.5,"h":75.33,"l":73.8,"c":74.47,"v":536400},{"d":"2020-05-18","o":74.59,"h":76.39,"l":74.57,"c":75.55,"v":857800},{"d":"2020-05-19","o":75.31,"h":79.04,"l":74.23,"c":76.68,"v":362200},{"d":"2020-05-20","o":78.12,"h":82.63,"l":77.69,"c":82.61,"v":819600},{"d":"2020-05-21","o":80,"h":81.69,"l":77.18,"c":80.78,"v":704200},{"d":"2020-05-22","o":78.58,"h":80.52,"l":74.01,"c":74.5,"v":823000},{"d":"2020-05-26","o":76.55,"h":79.31,"l":75.78,"c":76.57,"v":435600},{"d":"2020-05-27","o":76.63,"h":77.58,"l":75.29,"c":76.92,"v":218800},{"d":"2020-05-28","o":77.95,"h":77.99,"l":75.65,"c":75.65,"v":346000},{"d":"2020-05-29","o":76.43,"h":78.1,"l":74.46,"c":76.93,"v":1045200},{"d":"2020-06-01","o":75.56,"h":77.64,"l":72.38,"c":77.14,"v":919100},{"d":"2020-06-02","o":77.81,"h":82.59,"l":77.74,"c":81.62,"v":1181000},{"d":"2020-06-03","o":81.91,"h":85.32,"l":81.69,"c":83.69,"v":601100},{"d":"2020-06-04","o":82.75,"h":85,"l":82.29,"c":84.38,"v":880900},{"d":"2020-06-05","o":84.8,"h":90.85,"l":84.19,"c":90.7,"v":995100},{"d":"2020-06-08","o":90.06,"h":90.85,"l":86.71,"c":88.98,"v":720300},{"d":"2020-06-09","o":87.99,"h":88.56,"l":86.84,"c":87.62,"v":842900},{"d":"2020-06-10","o":88,"h":88.3,"l":86.17,"c":87.52,"v":377300},{"d":"2020-06-11","o":85.38,"h":86.49,"l":83.36,"c":83.96,"v":499300},{"d":"2020-06-12","o":85.65,"h":85.67,"l":81.97,"c":83.46,"v":416500},{"d":"2020-06-15","o":81.69,"h":85.22,"l":79.47,"c":84.52,"v":552300},{"d":"2020-06-16","o":87.03,"h":87.92,"l":84.1,"c":84.32,"v":410900},{"d":"2020-06-17","o":84.7,"h":86,"l":84.61,"c":85.14,"v":421300},{"d":"2020-06-18","o":81,"h":83.6,"l":79.2,"c":81.46,"v":2663700},{"d":"2020-06-19","o":82.74,"h":83.14,"l":80.26,"c":80.54,"v":1023700},{"d":"2020-06-22","o":80.58,"h":80.58,"l":76.76,"c":79.52,"v":439600},{"d":"2020-06-23","o":79.63,"h":80.25,"l":78.64,"c":78.9,"v":692400},{"d":"2020-06-24","o":78.74,"h":78.74,"l":73.68,"c":73.78,"v":1027700},{"d":"2020-06-25","o":73.77,"h":76.6,"l":73,"c":76.27,"v":642100},{"d":"2020-06-26","o":76.23,"h":76.76,"l":74.54,"c":75.86,"v":440900},{"d":"2020-06-29","o":75.39,"h":76.62,"l":74.62,"c":76.19,"v":237700},{"d":"2020-06-30","o":76.1,"h":76.61,"l":74.44,"c":75.5,"v":638500},{"d":"2020-07-01","o":75.73,"h":76.41,"l":74.9,"c":75.48,"v":313900},{"d":"2020-07-02","o":76.32,"h":77.98,"l":75.03,"c":77.32,"v":788700},{"d":"2020-07-06","o":80.51,"h":88.74,"l":80.51,"c":82.82,"v":1802200},{"d":"2020-07-07","o":82.65,"h":82.65,"l":79.1,"c":80.37,"v":859800},{"d":"2020-07-08","o":82.47,"h":86.11,"l":81.34,"c":84.8,"v":1153300},{"d":"2020-07-09","o":85.85,"h":88.27,"l":83.53,"c":87.98,"v":852200},{"d":"2020-07-10","o":87.99,"h":89.99,"l":85.98,"c":89.62,"v":1056900},{"d":"2020-07-13","o":90.8,"h":92.03,"l":89.43,"c":90.02,"v":924200},{"d":"2020-07-14","o":89.47,"h":89.93,"l":87.26,"c":88.69,"v":754900},{"d":"2020-07-15","o":89.3,"h":89.6,"l":88.31,"c":89.22,"v":661200},{"d":"2020-07-16","o":87.8,"h":87.92,"l":85.67,"c":87.34,"v":807600},{"d":"2020-07-17","o":87.45,"h":88.16,"l":86.25,"c":86.29,"v":272300},{"d":"2020-07-20","o":86.24,"h":87.44,"l":85.46,"c":86.41,"v":391800},{"d":"2020-07-21","o":85.83,"h":86.49,"l":79.63,"c":79.63,"v":892100},{"d":"2020-07-22","o":79.66,"h":80.84,"l":78.74,"c":80.21,"v":650900},{"d":"2020-07-23","o":80.55,"h":81.23,"l":75.78,"c":75.94,"v":641800},{"d":"2020-07-24","o":75,"h":78.94,"l":74.96,"c":77.76,"v":669000},{"d":"2020-07-27","o":78.09,"h":82.28,"l":77.81,"c":81.28,"v":533200},{"d":"2020-07-28","o":82.13,"h":83.94,"l":81.64,"c":82,"v":601000},{"d":"2020-07-29","o":83.06,"h":86.67,"l":82.61,"c":85.47,"v":946700},{"d":"2020-07-30","o":84.72,"h":85.76,"l":83.64,"c":85.62,"v":338600},{"d":"2020-07-31","o":85.37,"h":87.9,"l":85.12,"c":87.65,"v":311000},{"d":"2020-08-03","o":88,"h":90.71,"l":86.58,"c":88.07,"v":486400},{"d":"2020-08-04","o":88.43,"h":90.18,"l":88.23,"c":89.89,"v":272700},{"d":"2020-08-05","o":90.7,"h":91.63,"l":90.12,"c":91.2,"v":324300},{"d":"2020-08-06","o":91.51,"h":91.64,"l":88.61,"c":90.13,"v":735600},{"d":"2020-08-07","o":88.59,"h":88.85,"l":84.41,"c":84.82,"v":350700},{"d":"2020-08-10","o":85.7,"h":86.01,"l":82.92,"c":83.97,"v":267200},{"d":"2020-08-11","o":84.46,"h":85.69,"l":83.63,"c":84.3,"v":405700},{"d":"2020-08-12","o":84.5,"h":85.89,"l":84.25,"c":85.38,"v":310200},{"d":"2020-08-13","o":85.46,"h":88.99,"l":85.46,"c":88.46,"v":640300},{"d":"2020-08-14","o":88.48,"h":88.99,"l":87.12,"c":87.48,"v":413700},{"d":"2020-08-17","o":87.6,"h":90.38,"l":87.38,"c":90,"v":209100},{"d":"2020-08-18","o":90.09,"h":90.39,"l":88.82,"c":89.92,"v":223500},{"d":"2020-08-19","o":90,"h":90,"l":88.68,"c":88.72,"v":154400},{"d":"2020-08-20","o":88.77,"h":89.97,"l":88.27,"c":89.19,"v":226100},{"d":"2020-08-21","o":88.56,"h":89.18,"l":87.21,"c":87.71,"v":239300},{"d":"2020-08-24","o":89.41,"h":89.41,"l":88.32,"c":89.02,"v":278900},{"d":"2020-08-25","o":87.91,"h":89.13,"l":83.13,"c":87.21,"v":933200},{"d":"2020-08-26","o":87.31,"h":87.85,"l":83.79,"c":84.31,"v":375500},{"d":"2020-08-27","o":84.36,"h":85,"l":83.06,"c":84.37,"v":331600},{"d":"2020-08-28","o":84.98,"h":85.66,"l":83.74,"c":84.77,"v":283400},{"d":"2020-08-31","o":83.21,"h":84.42,"l":80.01,"c":80.24,"v":505100},{"d":"2020-09-01","o":80.75,"h":86,"l":80.51,"c":85.07,"v":631700},{"d":"2020-09-02","o":85,"h":85.24,"l":81.77,"c":83.12,"v":318800},{"d":"2020-09-03","o":82.95,"h":84,"l":80.83,"c":83.91,"v":437200},{"d":"2020-09-04","o":84,"h":86.41,"l":82.31,"c":85.77,"v":472300},{"d":"2020-09-08","o":83.39,"h":86.2,"l":82,"c":84.57,"v":436900},{"d":"2020-09-09","o":84.97,"h":86.73,"l":84.97,"c":85.95,"v":328600},{"d":"2020-09-10","o":86.67,"h":88.99,"l":86.27,"c":88.68,"v":621800},{"d":"2020-09-11","o":89,"h":90.95,"l":88.68,"c":89.44,"v":546100},{"d":"2020-09-14","o":90,"h":92,"l":89.34,"c":91.63,"v":530100},{"d":"2020-09-15","o":92.21,"h":92.23,"l":90.83,"c":92.08,"v":428100},{"d":"2020-09-16","o":92.35,"h":95.77,"l":92.05,"c":95.69,"v":799400},{"d":"2020-09-17","o":94.21,"h":96.22,"l":93.37,"c":96.06,"v":449500},{"d":"2020-09-18","o":96.91,"h":97.91,"l":95.24,"c":96.7,"v":513800},{"d":"2020-09-21","o":94.97,"h":95.01,"l":91.85,"c":93.99,"v":361200},{"d":"2020-09-22","o":94.53,"h":95,"l":92.43,"c":93.67,"v":363200},{"d":"2020-09-23","o":93,"h":93.96,"l":90.62,"c":91,"v":276600},{"d":"2020-09-24","o":90.94,"h":90.94,"l":89.61,"c":90.59,"v":261600},{"d":"2020-09-25","o":89.44,"h":90.48,"l":89,"c":90.16,"v":190900},{"d":"2020-09-28","o":91.7,"h":92.32,"l":90.16,"c":90.82,"v":176200},{"d":"2020-09-29","o":91.03,"h":91.03,"l":89.66,"c":90.7,"v":287900},{"d":"2020-09-30","o":92.83,"h":96.69,"l":91.01,"c":96,"v":544200},{"d":"2020-10-01","o":97.16,"h":98.5,"l":96.13,"c":97.48,"v":357000},{"d":"2020-10-02","o":96.03,"h":97.07,"l":94.56,"c":96.6,"v":117100},{"d":"2020-10-05","o":97.14,"h":99.2,"l":96.81,"c":98.63,"v":207100},{"d":"2020-10-06","o":98.63,"h":99.25,"l":96.26,"c":97.26,"v":175500},{"d":"2020-10-07","o":98.51,"h":100,"l":97.53,"c":99.03,"v":167500},{"d":"2020-10-08","o":99.78,"h":100.25,"l":98.8,"c":99.79,"v":165500},{"d":"2020-10-09","o":99.95,"h":100.89,"l":99.2,"c":99.51,"v":231200},{"d":"2020-10-12","o":100.13,"h":102.2,"l":100.13,"c":101.04,"v":245500},{"d":"2020-10-13","o":101.32,"h":101.81,"l":99.48,"c":100.83,"v":150200},{"d":"2020-10-14","o":101.4,"h":101.4,"l":98.75,"c":99.44,"v":177000},{"d":"2020-10-15","o":99.31,"h":99.69,"l":97.59,"c":97.85,"v":247800},{"d":"2020-10-16","o":98.6,"h":100.54,"l":97.6,"c":100.15,"v":255000},{"d":"2020-10-19","o":100.5,"h":101.58,"l":99.31,"c":99.6,"v":436800},{"d":"2020-10-20","o":100.53,"h":101.78,"l":99.51,"c":99.52,"v":445900},{"d":"2020-10-21","o":100.48,"h":102.25,"l":99.07,"c":101.76,"v":242800},{"d":"2020-10-22","o":101.95,"h":101.95,"l":99.32,"c":99.73,"v":168100},{"d":"2020-10-23","o":100.67,"h":100.79,"l":96.51,"c":96.66,"v":364600},{"d":"2020-10-26","o":95.79,"h":96.64,"l":94.68,"c":95,"v":283500},{"d":"2020-10-27","o":95.17,"h":97.38,"l":92.2,"c":96.71,"v":421400},{"d":"2020-10-28","o":96.12,"h":96.12,"l":92.49,"c":94.46,"v":387000},{"d":"2020-10-29","o":95.14,"h":99.43,"l":95.14,"c":96.9,"v":314700},{"d":"2020-10-30","o":96.04,"h":96.22,"l":94.41,"c":95.55,"v":188300},{"d":"2020-11-02","o":96.42,"h":98.46,"l":95.96,"c":98.41,"v":288800},{"d":"2020-11-03","o":97.53,"h":99.36,"l":95.8,"c":99.25,"v":227700},{"d":"2020-11-04","o":100.75,"h":107.44,"l":100.75,"c":103.15,"v":787000},{"d":"2020-11-05","o":105.51,"h":107.92,"l":104.17,"c":104.24,"v":556200},{"d":"2020-11-06","o":104.52,"h":104.83,"l":101.69,"c":103.24,"v":373200},{"d":"2020-11-09","o":104.33,"h":106.14,"l":102.32,"c":103.23,"v":306100},{"d":"2020-11-10","o":103.07,"h":104.04,"l":100.73,"c":102.1,"v":391200},{"d":"2020-11-11","o":102.8,"h":104.86,"l":101.33,"c":104.17,"v":213000},{"d":"2020-11-12","o":105.13,"h":105.83,"l":101.42,"c":101.66,"v":340000},{"d":"2020-11-13","o":103.11,"h":104.27,"l":102.14,"c":102.82,"v":146900},{"d":"2020-11-16","o":102.43,"h":103.98,"l":99.28,"c":99.83,"v":268900},{"d":"2020-11-17","o":99.5,"h":101.13,"l":97.34,"c":100.15,"v":242300},{"d":"2020-11-18","o":100.23,"h":100.31,"l":97.87,"c":98.23,"v":259200},{"d":"2020-11-19","o":98.14,"h":101.87,"l":97.32,"c":99.84,"v":308500},{"d":"2020-11-20","o":100.35,"h":102.4,"l":98.79,"c":101.82,"v":490800},{"d":"2020-11-23","o":100.73,"h":102.25,"l":98.52,"c":99.41,"v":286500},{"d":"2020-11-24","o":100.37,"h":102.32,"l":99.61,"c":100.75,"v":669700},{"d":"2020-11-25","o":101.46,"h":104.55,"l":99.58,"c":101.84,"v":647100},{"d":"2020-11-27","o":102.53,"h":106.43,"l":102.09,"c":105.89,"v":555200},{"d":"2020-11-30","o":98.34,"h":99.25,"l":94.06,"c":94.42,"v":2156800},{"d":"2020-12-01","o":95.1,"h":95.79,"l":91.33,"c":92.39,"v":603300},{"d":"2020-12-02","o":91.8,"h":94.02,"l":90.52,"c":92.78,"v":612000},{"d":"2020-12-03","o":93.32,"h":96.07,"l":93.17,"c":95.04,"v":507700},{"d":"2020-12-04","o":95.56,"h":97.45,"l":94.48,"c":96.23,"v":588200},{"d":"2020-12-07","o":96.55,"h":100,"l":96.24,"c":98.59,"v":758900},{"d":"2020-12-08","o":98.08,"h":98.89,"l":94.5,"c":97.94,"v":491200},{"d":"2020-12-09","o":98,"h":99.73,"l":96.37,"c":97.54,"v":549700},{"d":"2020-12-10","o":97.74,"h":98.6,"l":95.79,"c":97.58,"v":235500},{"d":"2020-12-11","o":97,"h":100.93,"l":96.12,"c":98.79,"v":544900},{"d":"2020-12-14","o":98.78,"h":101.27,"l":98.47,"c":100.24,"v":267800},{"d":"2020-12-15","o":100.68,"h":100.68,"l":96.7,"c":98.44,"v":312900},{"d":"2020-12-16","o":98.63,"h":99.99,"l":98.15,"c":99.01,"v":370700},{"d":"2020-12-17","o":100,"h":100.76,"l":96.84,"c":97.48,"v":365000},{"d":"2020-12-18","o":97.92,"h":99.21,"l":97.13,"c":99.04,"v":367400},{"d":"2020-12-21","o":98,"h":99.51,"l":97.56,"c":98.13,"v":454200},{"d":"2020-12-22","o":98.1,"h":98.82,"l":96.37,"c":97.11,"v":135600},{"d":"2020-12-23","o":97.33,"h":98.55,"l":97.33,"c":98.1,"v":165400},{"d":"2020-12-24","o":97.25,"h":97.99,"l":94.97,"c":95.12,"v":1273500},{"d":"2020-12-28","o":95.95,"h":97.58,"l":94.42,"c":95.18,"v":137000},{"d":"2020-12-29","o":95.57,"h":96.75,"l":94.35,"c":96.62,"v":315200},{"d":"2020-12-30","o":97.44,"h":100.71,"l":96.81,"c":99.61,"v":438300},{"d":"2020-12-31","o":100.08,"h":100.48,"l":98.53,"c":99.62,"v":198600},{"d":"2021-01-04","o":99.8,"h":102.08,"l":96.53,"c":97.99,"v":402100},{"d":"2021-01-05","o":97.71,"h":100.81,"l":97.18,"c":99.67,"v":636500},{"d":"2021-01-06","o":101.01,"h":101.01,"l":97.07,"c":99.07,"v":845200},{"d":"2021-01-07","o":98.12,"h":99.89,"l":96.22,"c":98.99,"v":767900},{"d":"2021-01-08","o":99.99,"h":105.34,"l":99.26,"c":105.05,"v":1037700},{"d":"2021-01-11","o":105.01,"h":108.71,"l":104,"c":108.58,"v":850600},{"d":"2021-01-12","o":109.15,"h":109.65,"l":104.84,"c":105.7,"v":493000},{"d":"2021-01-13","o":105.2,"h":105.47,"l":101.82,"c":102.76,"v":333600},{"d":"2021-01-14","o":102.44,"h":103.16,"l":97.3,"c":97.75,"v":768700},{"d":"2021-01-15","o":97.53,"h":103.02,"l":97.51,"c":102.88,"v":552100},{"d":"2021-01-19","o":104.67,"h":107.56,"l":103.62,"c":106.51,"v":540900},{"d":"2021-01-20","o":107.68,"h":108.49,"l":105.82,"c":108,"v":357300},{"d":"2021-01-21","o":108.12,"h":109.25,"l":106,"c":108.42,"v":373800},{"d":"2021-01-22","o":107.89,"h":110.91,"l":106.9,"c":110.37,"v":190700},{"d":"2021-01-25","o":111.33,"h":112.32,"l":109.54,"c":111.4,"v":476800},{"d":"2021-01-26","o":110.91,"h":114.96,"l":108.08,"c":114.94,"v":325600},{"d":"2021-01-27","o":113.56,"h":147.67,"l":112.79,"c":123.44,"v":3701000},{"d":"2021-01-28","o":123.44,"h":123.44,"l":111.36,"c":115.71,"v":860100},{"d":"2021-01-29","o":115.1,"h":115.11,"l":109.19,"c":110.23,"v":673400},{"d":"2021-02-01","o":112.59,"h":120.89,"l":112.59,"c":119.82,"v":675600},{"d":"2021-02-02","o":118.01,"h":121.27,"l":114.05,"c":118.84,"v":846800},{"d":"2021-02-03","o":119,"h":124.64,"l":118.74,"c":122.46,"v":796600},{"d":"2021-02-04","o":123.06,"h":131.65,"l":123.06,"c":128.02,"v":761100},{"d":"2021-02-05","o":128,"h":132.1,"l":126.76,"c":130.22,"v":691000},{"d":"2021-02-08","o":131.17,"h":131.87,"l":128.75,"c":129.47,"v":691700},{"d":"2021-02-09","o":130,"h":130.85,"l":128.45,"c":129.81,"v":645800},{"d":"2021-02-10","o":131.88,"h":132.31,"l":128.27,"c":130.04,"v":918900},{"d":"2021-02-11","o":130.74,"h":132.79,"l":129.36,"c":129.57,"v":348900},{"d":"2021-02-12","o":130.65,"h":138.26,"l":130,"c":136.15,"v":500000},{"d":"2021-02-16","o":138.27,"h":140.92,"l":137.23,"c":137.92,"v":532000},{"d":"2021-02-17","o":138.69,"h":140.44,"l":135.87,"c":137,"v":552200},{"d":"2021-02-18","o":132.8,"h":136.1,"l":130,"c":134.79,"v":1591600},{"d":"2021-02-19","o":136.1,"h":139.72,"l":134.7,"c":136.3,"v":544900},{"d":"2021-02-22","o":133.26,"h":135.9,"l":128.07,"c":128.14,"v":794000},{"d":"2021-02-23","o":126.21,"h":126.21,"l":117.51,"c":125.16,"v":717700},{"d":"2021-02-24","o":121.97,"h":122.3,"l":119.17,"c":121.54,"v":575000},{"d":"2021-02-25","o":121.63,"h":122.84,"l":117,"c":117.32,"v":554200},{"d":"2021-02-26","o":117.33,"h":120,"l":113.99,"c":114.04,"v":844300},{"d":"2021-03-01","o":117.32,"h":118.01,"l":115.82,"c":116.51,"v":485400},{"d":"2021-03-02","o":116.6,"h":119.96,"l":116.24,"c":118,"v":468600},{"d":"2021-03-03","o":118,"h":118.6,"l":111.55,"c":113.29,"v":501100},{"d":"2021-03-04","o":113.63,"h":117.74,"l":110.03,"c":112.57,"v":833300},{"d":"2021-03-05","o":113.82,"h":114.27,"l":109.39,"c":110.1,"v":911900},{"d":"2021-03-08","o":107.7,"h":107.7,"l":95.57,"c":96.34,"v":3189300},{"d":"2021-03-09","o":95.03,"h":95.93,"l":92.38,"c":93.74,"v":2901400},{"d":"2021-03-10","o":94.1,"h":97.64,"l":93.24,"c":97.22,"v":2013300},{"d":"2021-03-11","o":99.49,"h":101.08,"l":98.86,"c":100,"v":1225000},{"d":"2021-03-12","o":97.55,"h":99.28,"l":94.69,"c":95.87,"v":848400},{"d":"2021-03-15","o":93.5,"h":95.68,"l":92.1,"c":94.58,"v":1916900},{"d":"2021-03-16","o":94.04,"h":96.13,"l":93.38,"c":95,"v":1192700},{"d":"2021-03-17","o":94,"h":97.63,"l":94,"c":96.79,"v":890200},{"d":"2021-03-18","o":96.02,"h":99.26,"l":95.1,"c":98,"v":1257300},{"d":"2021-03-19","o":97.75,"h":101.92,"l":97.75,"c":100.98,"v":1339300},{"d":"2021-03-22","o":101.26,"h":102.75,"l":100.32,"c":102.75,"v":815500},{"d":"2021-03-23","o":101.65,"h":102.38,"l":100.2,"c":100.97,"v":759000},{"d":"2021-03-24","o":100.97,"h":100.97,"l":98.53,"c":99.07,"v":1242100},{"d":"2021-03-25","o":97.07,"h":99.15,"l":94.15,"c":94.44,"v":788800},{"d":"2021-03-26","o":95.44,"h":96.52,"l":91.23,"c":94.94,"v":849700},{"d":"2021-03-29","o":95.58,"h":96.41,"l":94.01,"c":95.11,"v":651800},{"d":"2021-03-30","o":95,"h":96.99,"l":93.21,"c":96.37,"v":382200},{"d":"2021-03-31","o":96.52,"h":96.63,"l":93.11,"c":93.27,"v":666900},{"d":"2021-04-01","o":95.09,"h":97.72,"l":94.96,"c":95.26,"v":507000},{"d":"2021-04-05","o":95.67,"h":96.03,"l":92.5,"c":93.51,"v":269700},{"d":"2021-04-06","o":94.52,"h":98.11,"l":93.36,"c":96.85,"v":1560800},{"d":"2021-04-07","o":96.08,"h":96.28,"l":93.06,"c":94.12,"v":785400},{"d":"2021-04-08","o":95.54,"h":96.46,"l":94.32,"c":94.64,"v":424900},{"d":"2021-04-09","o":94.64,"h":94.64,"l":92.36,"c":94.13,"v":490600},{"d":"2021-04-12","o":93.68,"h":94.56,"l":91.64,"c":92.23,"v":539600},{"d":"2021-04-13","o":93,"h":96.22,"l":92.99,"c":94.21,"v":432500},{"d":"2021-04-14","o":94.66,"h":94.66,"l":93.54,"c":94.08,"v":441200},{"d":"2021-04-15","o":94.56,"h":95.15,"l":93.26,"c":93.75,"v":516600},{"d":"2021-04-16","o":93.77,"h":94.42,"l":93.13,"c":93.89,"v":581900},{"d":"2021-04-19","o":94.35,"h":96.75,"l":93.63,"c":94.29,"v":266600},{"d":"2021-04-20","o":94.14,"h":94.2,"l":90.62,"c":91.04,"v":595600},{"d":"2021-04-21","o":91.54,"h":91.7,"l":89.64,"c":90.3,"v":473100},{"d":"2021-04-22","o":91.16,"h":93.52,"l":90.75,"c":92.5,"v":836500},{"d":"2021-04-23","o":92.88,"h":93.9,"l":92.01,"c":93.67,"v":352000},{"d":"2021-04-26","o":93.42,"h":94.4,"l":92.05,"c":93.64,"v":409800},{"d":"2021-04-27","o":94.66,"h":95.24,"l":94.08,"c":94.08,"v":285000},{"d":"2021-04-28","o":94.66,"h":95.94,"l":94.1,"c":95.33,"v":327400},{"d":"2021-04-29","o":96.4,"h":96.4,"l":92.61,"c":93.44,"v":542800},{"d":"2021-04-30","o":93.06,"h":93.5,"l":91.67,"c":92.73,"v":600700},{"d":"2021-05-03","o":92.69,"h":93,"l":91.44,"c":91.59,"v":430200},{"d":"2021-05-04","o":91.66,"h":92.38,"l":89.85,"c":91.3,"v":481000},{"d":"2021-05-05","o":91.92,"h":91.92,"l":89.45,"c":90.02,"v":333400},{"d":"2021-05-06","o":90.05,"h":92.65,"l":89.67,"c":92.32,"v":516600},{"d":"2021-05-07","o":92.85,"h":94.89,"l":92.37,"c":93.02,"v":403000},{"d":"2021-05-10","o":93,"h":93.17,"l":90.93,"c":92.24,"v":477800},{"d":"2021-05-11","o":90.31,"h":93.23,"l":90.1,"c":91.89,"v":952800},{"d":"2021-05-12","o":91.18,"h":93.6,"l":90.66,"c":91.09,"v":441200},{"d":"2021-05-13","o":91.5,"h":92.35,"l":88.94,"c":88.96,"v":634700},{"d":"2021-05-14","o":89.49,"h":91.03,"l":89.15,"c":90.66,"v":848800},{"d":"2021-05-17","o":90.72,"h":92.03,"l":90.36,"c":91.97,"v":425800},{"d":"2021-05-18","o":92.27,"h":92.94,"l":87.3,"c":87.42,"v":1165000},{"d":"2021-05-19","o":85.96,"h":86.41,"l":82.94,"c":83.73,"v":1073700},{"d":"2021-05-20","o":82.5,"h":84.45,"l":81.45,"c":82.25,"v":1205400},{"d":"2021-05-21","o":81.16,"h":81.35,"l":78.19,"c":78.45,"v":1095000},{"d":"2021-05-24","o":79.24,"h":79.31,"l":76.66,"c":76.74,"v":883600},{"d":"2021-05-25","o":76.9,"h":78.72,"l":76.9,"c":77.34,"v":755600},{"d":"2021-05-26","o":77.87,"h":78.09,"l":76.54,"c":77.28,"v":479300},{"d":"2021-05-27","o":76.21,"h":78.94,"l":76.21,"c":77.63,"v":2023200},{"d":"2021-05-28","o":77.38,"h":78.15,"l":76.12,"c":77.07,"v":798500},{"d":"2021-06-01","o":78.09,"h":78.15,"l":75.23,"c":76.86,"v":1369100},{"d":"2021-06-02","o":76.6,"h":76.98,"l":74.56,"c":75.41,"v":763700},{"d":"2021-06-03","o":75.14,"h":76.48,"l":74.81,"c":75.05,"v":582700},{"d":"2021-06-04","o":75.23,"h":75.4,"l":73.48,"c":73.63,"v":461400},{"d":"2021-06-07","o":73.39,"h":73.52,"l":70.4,"c":70.41,"v":732400},{"d":"2021-06-08","o":71.3,"h":71.5,"l":69.47,"c":69.8,"v":666900},{"d":"2021-06-09","o":70,"h":71.07,"l":69.6,"c":70.67,"v":570800},{"d":"2021-06-10","o":71.35,"h":72.41,"l":70.97,"c":71.47,"v":407700},{"d":"2021-06-11","o":71.47,"h":71.47,"l":69.11,"c":69.26,"v":719500},{"d":"2021-06-14","o":69.53,"h":70.6,"l":69.01,"c":70.08,"v":468100},{"d":"2021-06-15","o":69.93,"h":69.95,"l":65.67,"c":65.79,"v":787100},{"d":"2021-06-16","o":66.06,"h":66.06,"l":64.39,"c":64.75,"v":1794200},{"d":"2021-06-17","o":65,"h":65.54,"l":63.14,"c":64.19,"v":1405800},{"d":"2021-06-18","o":65.04,"h":65.74,"l":62.29,"c":62.37,"v":1623600},{"d":"2021-06-21","o":62.56,"h":63.81,"l":61.39,"c":63.07,"v":706100},{"d":"2021-06-22","o":63.75,"h":64.27,"l":62.33,"c":63,"v":699500},{"d":"2021-06-23","o":63.15,"h":63.9,"l":62.58,"c":62.58,"v":539800},{"d":"2021-06-24","o":62.63,"h":63.15,"l":62.02,"c":62.92,"v":448700},{"d":"2021-06-25","o":63.95,"h":65.77,"l":62.88,"c":64.61,"v":1103700},{"d":"2021-06-28","o":64.76,"h":66.66,"l":62.71,"c":64.25,"v":1649900},{"d":"2021-06-29","o":64.87,"h":65.83,"l":63.74,"c":65.69,"v":1100300},{"d":"2021-06-30","o":65.76,"h":66.77,"l":63.91,"c":63.96,"v":1306900},{"d":"2021-07-01","o":63.96,"h":64.34,"l":62.91,"c":63.1,"v":450700},{"d":"2021-07-02","o":63.03,"h":63.2,"l":61.34,"c":62.62,"v":471100},{"d":"2021-07-06","o":61.06,"h":61.93,"l":59.8,"c":59.92,"v":781900},{"d":"2021-07-07","o":60.18,"h":61.54,"l":59.95,"c":60.8,"v":794000},{"d":"2021-07-08","o":59.09,"h":63.14,"l":58.88,"c":62.44,"v":1058000},{"d":"2021-07-09","o":63.09,"h":63.55,"l":61.02,"c":61.83,"v":637200},{"d":"2021-07-12","o":61.78,"h":61.98,"l":60.9,"c":61.38,"v":345900},{"d":"2021-07-13","o":61.67,"h":64.46,"l":61.56,"c":63.43,"v":523300},{"d":"2021-07-14","o":63.64,"h":63.76,"l":61.6,"c":62.75,"v":513100},{"d":"2021-07-15","o":62.96,"h":64.7,"l":62.07,"c":62.74,"v":333600},{"d":"2021-07-16","o":62.8,"h":63.29,"l":60.45,"c":60.63,"v":308500},{"d":"2021-07-19","o":59.85,"h":60.24,"l":58.49,"c":59.53,"v":525100},{"d":"2021-07-20","o":59.3,"h":59.58,"l":57.07,"c":57.16,"v":683400},{"d":"2021-07-21","o":55.4,"h":55.55,"l":51.92,"c":52.99,"v":2032200},{"d":"2021-07-22","o":53.3,"h":54.15,"l":52.55,"c":53.74,"v":966100},{"d":"2021-07-23","o":52.23,"h":53.19,"l":50.52,"c":51.94,"v":786800},{"d":"2021-07-26","o":50.59,"h":51.26,"l":47.64,"c":48.06,"v":1003400},{"d":"2021-07-27","o":47.34,"h":47.94,"l":45.42,"c":46.9,"v":1399000},{"d":"2021-07-28","o":49.2,"h":50.69,"l":48.45,"c":49.21,"v":1019100},{"d":"2021-07-29","o":51,"h":51.04,"l":46.75,"c":48.02,"v":969300},{"d":"2021-07-30","o":44.76,"h":45.53,"l":43.62,"c":45.3,"v":1612500},{"d":"2021-08-02","o":44.77,"h":47.35,"l":43.04,"c":46.82,"v":1313100},{"d":"2021-08-03","o":45.2,"h":45.52,"l":41.88,"c":42.32,"v":1073600},{"d":"2021-08-04","o":43.29,"h":45.09,"l":42.84,"c":44.45,"v":1285700},{"d":"2021-08-05","o":44.01,"h":44.29,"l":42.96,"c":43.67,"v":824900},{"d":"2021-08-06","o":43.77,"h":43.77,"l":41.94,"c":42.08,"v":608200},{"d":"2021-08-09","o":42.39,"h":43.34,"l":41.79,"c":42.62,"v":969700},{"d":"2021-08-10","o":42.6,"h":44.23,"l":41.73,"c":41.96,"v":644500},{"d":"2021-08-11","o":42.25,"h":42.77,"l":41.66,"c":41.99,"v":747300},{"d":"2021-08-12","o":41.63,"h":42.28,"l":39.89,"c":39.91,"v":571100},{"d":"2021-08-13","o":39.99,"h":40.18,"l":38.42,"c":38.91,"v":886100},{"d":"2021-08-16","o":38.7,"h":38.8,"l":37.73,"c":37.88,"v":816700},{"d":"2021-08-17","o":36.92,"h":38.5,"l":35.65,"c":37.75,"v":918700},{"d":"2021-08-18","o":37.57,"h":38.79,"l":36.68,"c":38.22,"v":693600},{"d":"2021-08-19","o":37.9,"h":38.1,"l":36.85,"c":37.26,"v":701700},{"d":"2021-08-20","o":37.67,"h":39.55,"l":37.33,"c":37.72,"v":1045900},{"d":"2021-08-23","o":38.02,"h":39.62,"l":37.77,"c":39.43,"v":699000},{"d":"2021-08-24","o":41.55,"h":42.63,"l":40.73,"c":41.88,"v":1219500},{"d":"2021-08-25","o":41.88,"h":41.88,"l":39.35,"c":40.22,"v":1228500},{"d":"2021-08-26","o":39.81,"h":40.04,"l":39.05,"c":39.65,"v":1517100},{"d":"2021-08-27","o":39.01,"h":40.81,"l":38.6,"c":40.25,"v":1205900},{"d":"2021-08-30","o":40.03,"h":41.38,"l":39.19,"c":41.37,"v":1191100},{"d":"2021-08-31","o":42.09,"h":44.65,"l":41.78,"c":44.26,"v":2221200},{"d":"2021-09-01","o":44.75,"h":46.27,"l":43.85,"c":46.27,"v":1348300},{"d":"2021-09-02","o":46.29,"h":47.17,"l":45.43,"c":46.81,"v":1060500},{"d":"2021-09-03","o":46.85,"h":47.06,"l":45.61,"c":46.02,"v":829900},{"d":"2021-09-07","o":46.35,"h":48.15,"l":46.35,"c":47.67,"v":694400},{"d":"2021-09-08","o":47.5,"h":47.63,"l":45.2,"c":45.8,"v":751500},{"d":"2021-09-09","o":45.28,"h":46.28,"l":44.91,"c":46.05,"v":509200},{"d":"2021-09-10","o":46.6,"h":46.8,"l":45.13,"c":45.34,"v":401800},{"d":"2021-09-13","o":45.09,"h":45.98,"l":44.47,"c":45,"v":505400},{"d":"2021-09-14","o":44.64,"h":45.13,"l":43.87,"c":44.7,"v":454000},{"d":"2021-09-15","o":43.43,"h":43.99,"l":41.22,"c":42.8,"v":926400},{"d":"2021-09-16","o":42,"h":43.06,"l":41.83,"c":42.19,"v":679600},{"d":"2021-09-17","o":43.35,"h":43.35,"l":41.91,"c":42.72,"v":974900},{"d":"2021-09-20","o":41,"h":41.7,"l":40.45,"c":41.36,"v":814200},{"d":"2021-09-21","o":41.98,"h":41.98,"l":41.2,"c":41.35,"v":401500},{"d":"2021-09-22","o":41.45,"h":42.85,"l":41.06,"c":41.12,"v":670800},{"d":"2021-09-23","o":40.99,"h":41.28,"l":39.3,"c":41.27,"v":2126500},{"d":"2021-09-24","o":40.83,"h":41.32,"l":40.11,"c":41.1,"v":394800},{"d":"2021-09-27","o":41,"h":42.74,"l":40.06,"c":42.74,"v":819100},{"d":"2021-09-28","o":42.84,"h":44.35,"l":42.63,"c":44.06,"v":632500},{"d":"2021-09-29","o":44.06,"h":45.89,"l":43.47,"c":45.22,"v":1125700},{"d":"2021-09-30","o":45.42,"h":47.91,"l":45.42,"c":46.93,"v":1190100},{"d":"2021-10-01","o":46.48,"h":48.12,"l":46.32,"c":47.23,"v":760700},{"d":"2021-10-04","o":46.33,"h":46.79,"l":44.6,"c":45.01,"v":915300},{"d":"2021-10-05","o":44.88,"h":46.13,"l":44.53,"c":46.1,"v":545400},{"d":"2021-10-06","o":45.51,"h":46.18,"l":44.96,"c":46.01,"v":543300},{"d":"2021-10-07","o":47.3,"h":49.48,"l":47.3,"c":48.82,"v":646900},{"d":"2021-10-08","o":48.84,"h":50.92,"l":48.64,"c":50.65,"v":839000},{"d":"2021-10-11","o":51.01,"h":52.34,"l":50.2,"c":50.23,"v":772600},{"d":"2021-10-12","o":50.32,"h":51.07,"l":49.84,"c":50.24,"v":386400},{"d":"2021-10-13","o":50.63,"h":51.23,"l":50.01,"c":50.82,"v":469200},{"d":"2021-10-14","o":50.62,"h":50.97,"l":49.71,"c":49.97,"v":386000},{"d":"2021-10-15","o":50.39,"h":50.96,"l":49.08,"c":49.23,"v":479900},{"d":"2021-10-18","o":48.95,"h":50.76,"l":48.94,"c":49.95,"v":586400},{"d":"2021-10-19","o":50.18,"h":51.1,"l":49.75,"c":50.79,"v":807200},{"d":"2021-10-20","o":51.49,"h":52.33,"l":50.75,"c":51.03,"v":1404700},{"d":"2021-10-21","o":50.46,"h":51.35,"l":50.02,"c":50.96,"v":791900},{"d":"2021-10-22","o":51.15,"h":51.4,"l":48.04,"c":48.04,"v":421200},{"d":"2021-10-25","o":48.15,"h":48.15,"l":46.97,"c":47.14,"v":538000},{"d":"2021-10-26","o":46.83,"h":46.93,"l":43.38,"c":43.38,"v":613000},{"d":"2021-10-27","o":41.76,"h":41.8,"l":39.2,"c":39.64,"v":1793400},{"d":"2021-10-28","o":39.42,"h":40.76,"l":38.71,"c":40.09,"v":1033100},{"d":"2021-10-29","o":39.97,"h":40.34,"l":38.1,"c":39.35,"v":958300},{"d":"2021-11-01","o":39.35,"h":40.99,"l":39.3,"c":40.62,"v":909500},{"d":"2021-11-02","o":40.01,"h":40.43,"l":39.61,"c":40.17,"v":1048500},{"d":"2021-11-03","o":40.46,"h":40.67,"l":39.78,"c":39.96,"v":405000},{"d":"2021-11-04","o":40,"h":40.45,"l":38.1,"c":38.92,"v":662900},{"d":"2021-11-05","o":38.77,"h":39.2,"l":38.11,"c":38.49,"v":1108300},{"d":"2021-11-08","o":38.86,"h":39.02,"l":37.91,"c":38.31,"v":556500},{"d":"2021-11-09","o":38.51,"h":38.69,"l":37.75,"c":37.81,"v":425200},{"d":"2021-11-10","o":38.32,"h":38.78,"l":37.56,"c":37.65,"v":1857500},{"d":"2021-11-11","o":38.3,"h":38.75,"l":37.66,"c":38,"v":1260200},{"d":"2021-11-12","o":38,"h":39.01,"l":37.91,"c":38.93,"v":1741300},{"d":"2021-11-15","o":39.09,"h":39.21,"l":38.15,"c":38.7,"v":1098300},{"d":"2021-11-16","o":38.85,"h":38.92,"l":37.37,"c":37.62,"v":589200},{"d":"2021-11-17","o":37.5,"h":37.6,"l":34.17,"c":34.44,"v":1068700},{"d":"2021-11-18","o":35.23,"h":35.23,"l":33.02,"c":34.24,"v":1045700},{"d":"2021-11-19","o":33.76,"h":35.78,"l":33.76,"c":35.78,"v":1501900},{"d":"2021-11-22","o":35.05,"h":37.5,"l":35.05,"c":37.08,"v":890700},{"d":"2021-11-23","o":36.99,"h":37.5,"l":36.12,"c":36.2,"v":1035100},{"d":"2021-11-24","o":36.07,"h":37.31,"l":35.42,"c":35.91,"v":723100},{"d":"2021-11-26","o":35.01,"h":35.49,"l":34.85,"c":35.03,"v":461200},{"d":"2021-11-29","o":35.02,"h":35.51,"l":34.45,"c":35.05,"v":990200},{"d":"2021-11-30","o":35.06,"h":35.84,"l":33.51,"c":34.17,"v":1641100},{"d":"2021-12-01","o":34.42,"h":34.61,"l":31,"c":31.06,"v":1261900},{"d":"2021-12-02","o":31.51,"h":32.91,"l":31.08,"c":31.46,"v":1125200},{"d":"2021-12-03","o":31,"h":31,"l":28.82,"c":29.59,"v":1317700},{"d":"2021-12-06","o":29.76,"h":32.84,"l":29.15,"c":32.66,"v":1392100},{"d":"2021-12-07","o":33.23,"h":34.68,"l":32.76,"c":34.4,"v":1445000},{"d":"2021-12-08","o":34.34,"h":34.36,"l":32.83,"c":33.47,"v":958000},{"d":"2021-12-09","o":33.32,"h":33.82,"l":32.57,"c":32.78,"v":721300},{"d":"2021-12-10","o":32.51,"h":33.17,"l":31.74,"c":32.55,"v":864700},{"d":"2021-12-13","o":32.1,"h":32.27,"l":30.47,"c":31.02,"v":1117200},{"d":"2021-12-14","o":30.62,"h":31.39,"l":30.19,"c":30.29,"v":943100},{"d":"2021-12-15","o":29.79,"h":29.89,"l":28.66,"c":29.4,"v":1051700},{"d":"2021-12-16","o":29.87,"h":30.28,"l":28.49,"c":28.89,"v":1061600},{"d":"2021-12-17","o":28.55,"h":29.21,"l":27.68,"c":28.84,"v":1215900},{"d":"2021-12-20","o":28.8,"h":28.8,"l":26.84,"c":27.29,"v":1206300},{"d":"2021-12-21","o":27.62,"h":29.19,"l":27.62,"c":28.89,"v":1213900},{"d":"2021-12-22","o":28.64,"h":28.96,"l":27.69,"c":27.96,"v":962900},{"d":"2021-12-23","o":28.07,"h":28.63,"l":27.3,"c":28.23,"v":503100},{"d":"2021-12-27","o":28.15,"h":28.8,"l":27.22,"c":27.23,"v":435300},{"d":"2021-12-28","o":27.18,"h":27.76,"l":27.11,"c":27.12,"v":464800},{"d":"2021-12-29","o":26.82,"h":27.33,"l":26.1,"c":26.13,"v":871400},{"d":"2021-12-30","o":26.34,"h":30.14,"l":26.31,"c":29.56,"v":1282800},{"d":"2021-12-31","o":29.07,"h":29.98,"l":28.83,"c":29.48,"v":798500},{"d":"2022-01-03","o":30.13,"h":30.97,"l":29.55,"c":30.6,"v":690500},{"d":"2022-01-04","o":30.17,"h":30.96,"l":29.08,"c":30.91,"v":737800},{"d":"2022-01-05","o":30.68,"h":32.49,"l":30.32,"c":31.4,"v":942600},{"d":"2022-01-06","o":32.02,"h":33.28,"l":31.26,"c":32.69,"v":1015700},{"d":"2022-01-07","o":32.7,"h":34.2,"l":32.68,"c":33.27,"v":707800},{"d":"2022-01-10","o":33.42,"h":35.36,"l":33.16,"c":34.91,"v":1294300},{"d":"2022-01-11","o":35.47,"h":36.85,"l":34.84,"c":35.83,"v":928400},{"d":"2022-01-12","o":36.01,"h":37.38,"l":35.7,"c":37,"v":868800},{"d":"2022-01-13","o":36.82,"h":37.36,"l":35.36,"c":35.81,"v":762500},{"d":"2022-01-14","o":35.48,"h":36.64,"l":34.98,"c":35.85,"v":687200},{"d":"2022-01-18","o":34.89,"h":36.36,"l":34.58,"c":35.72,"v":731200},{"d":"2022-01-19","o":35.8,"h":36.84,"l":35.73,"c":36.49,"v":600600},{"d":"2022-01-20","o":38,"h":38.3,"l":35.97,"c":36.06,"v":1278200},{"d":"2022-01-21","o":36.47,"h":37.05,"l":34.6,"c":34.89,"v":1077600},{"d":"2022-01-24","o":32.98,"h":32.98,"l":30.17,"c":31.38,"v":1251200},{"d":"2022-01-25","o":30.32,"h":30.83,"l":30.09,"c":30.75,"v":1170600},{"d":"2022-01-26","o":31,"h":31.79,"l":30.31,"c":30.55,"v":635200},{"d":"2022-01-27","o":30.55,"h":30.89,"l":29.23,"c":29.37,"v":658300},{"d":"2022-01-28","o":29.52,"h":29.86,"l":28.49,"c":29.71,"v":1169800},{"d":"2022-01-31","o":30.54,"h":33.32,"l":30.06,"c":33.32,"v":1120700},{"d":"2022-02-01","o":33.17,"h":34.17,"l":32.7,"c":33.86,"v":637800},{"d":"2022-02-02","o":33.92,"h":34.48,"l":30.22,"c":30.56,"v":947200},{"d":"2022-02-03","o":29.92,"h":30.74,"l":29.44,"c":30.45,"v":528700},{"d":"2022-02-04","o":30.61,"h":31.31,"l":30.08,"c":30.57,"v":345600},{"d":"2022-02-07","o":30.13,"h":30.74,"l":29.25,"c":29.3,"v":429700},{"d":"2022-02-08","o":29.12,"h":30.38,"l":28.57,"c":30.27,"v":501700},{"d":"2022-02-09","o":30.7,"h":31.95,"l":30.45,"c":31.32,"v":470500},{"d":"2022-02-10","o":30.6,"h":31.83,"l":30.24,"c":30.33,"v":1114300},{"d":"2022-02-11","o":30.05,"h":30.99,"l":29.25,"c":29.41,"v":359500},{"d":"2022-02-14","o":29.07,"h":29.76,"l":28.34,"c":28.63,"v":505800},{"d":"2022-02-15","o":28.84,"h":29.99,"l":28.83,"c":29.99,"v":551800},{"d":"2022-02-16","o":29.7,"h":29.99,"l":28.76,"c":29.25,"v":813900},{"d":"2022-02-17","o":29.21,"h":29.68,"l":28.13,"c":28.38,"v":541600},{"d":"2022-02-18","o":27.97,"h":28.19,"l":26.95,"c":27.31,"v":540900},{"d":"2022-02-22","o":26.73,"h":27.39,"l":26.25,"c":26.42,"v":674800},{"d":"2022-02-23","o":27.03,"h":27.65,"l":26.61,"c":26.71,"v":639700},{"d":"2022-02-24","o":25.35,"h":27.6,"l":25,"c":27.14,"v":1382600},{"d":"2022-02-25","o":27.62,"h":30.32,"l":27.42,"c":30.26,"v":1089500},{"d":"2022-02-28","o":30.26,"h":31.98,"l":29.4,"c":30.59,"v":1526900},{"d":"2022-03-01","o":30.59,"h":32.28,"l":30.41,"c":31.76,"v":849900},{"d":"2022-03-02","o":31.99,"h":32,"l":29.07,"c":29.23,"v":882900},{"d":"2022-03-03","o":29.12,"h":29.49,"l":28.16,"c":29,"v":716500},{"d":"2022-03-04","o":28.78,"h":29.23,"l":27.02,"c":27.43,"v":869000},{"d":"2022-03-07","o":27,"h":27.73,"l":25.5,"c":25.91,"v":899100},{"d":"2022-03-08","o":25.75,"h":25.88,"l":23.92,"c":24,"v":976800},{"d":"2022-03-09","o":24.72,"h":25.96,"l":24.55,"c":25.65,"v":907200},{"d":"2022-03-10","o":24.43,"h":24.59,"l":23.13,"c":24.13,"v":942700},{"d":"2022-03-11","o":24.59,"h":24.59,"l":22.23,"c":22.3,"v":890300},{"d":"2022-03-14","o":21.05,"h":23.59,"l":20.49,"c":21.5,"v":1304200},{"d":"2022-03-15","o":21.05,"h":23.94,"l":21.04,"c":23.77,"v":1380900},{"d":"2022-03-16","o":26.7,"h":29.85,"l":26.34,"c":29.66,"v":1956900},{"d":"2022-03-17","o":29.15,"h":29.4,"l":27.67,"c":28.46,"v":1042200},{"d":"2022-03-18","o":27.72,"h":30.14,"l":27.72,"c":29.69,"v":1194600},{"d":"2022-03-21","o":28.38,"h":29.88,"l":27.56,"c":29.28,"v":848400},{"d":"2022-03-22","o":30.22,"h":32.26,"l":29.77,"c":31.41,"v":1032800},{"d":"2022-03-23","o":31.18,"h":32.55,"l":30.26,"c":30.93,"v":1147300},{"d":"2022-03-24","o":30.55,"h":31.66,"l":29.97,"c":30.57,"v":848600},{"d":"2022-03-25","o":29.5,"h":30.21,"l":29.01,"c":29.77,"v":1168300},{"d":"2022-03-28","o":30.03,"h":31.66,"l":29.76,"c":31.6,"v":1062400},{"d":"2022-03-29","o":32.53,"h":33.23,"l":31.22,"c":32.58,"v":1193800},{"d":"2022-03-30","o":32.23,"h":33.76,"l":31.69,"c":31.8,"v":952100},{"d":"2022-03-31","o":31.47,"h":31.76,"l":29.96,"c":30.41,"v":776800},{"d":"2022-04-01","o":32.53,"h":33.89,"l":31.94,"c":33.84,"v":1256100},{"d":"2022-04-04","o":35.06,"h":35.38,"l":32.77,"c":33.47,"v":1255200},{"d":"2022-04-05","o":33.51,"h":33.51,"l":31.98,"c":32.29,"v":423200},{"d":"2022-04-06","o":31.41,"h":31.85,"l":30.48,"c":31.58,"v":558100},{"d":"2022-04-07","o":31.23,"h":31.48,"l":29.81,"c":30.51,"v":762200},{"d":"2022-04-08","o":30.58,"h":31.25,"l":30.09,"c":30.48,"v":459400},{"d":"2022-04-11","o":29.51,"h":30.41,"l":28.69,"c":29.4,"v":712200},{"d":"2022-04-12","o":29.67,"h":29.86,"l":28.83,"c":28.99,"v":507500},{"d":"2022-04-13","o":29.12,"h":30.28,"l":28.84,"c":29.79,"v":468500},{"d":"2022-04-14","o":30.17,"h":30.17,"l":28.11,"c":28.45,"v":500300},{"d":"2022-04-18","o":28.61,"h":28.61,"l":25.54,"c":26.12,"v":1081700},{"d":"2022-04-19","o":25.85,"h":26.2,"l":24.86,"c":25.57,"v":1410200},{"d":"2022-04-20","o":25.29,"h":26.21,"l":24.43,"c":25.66,"v":674500},{"d":"2022-04-21","o":25.63,"h":26.1,"l":24.65,"c":25.45,"v":941800},{"d":"2022-04-22","o":25.37,"h":26.74,"l":25.23,"c":25.92,"v":603900},{"d":"2022-04-25","o":24.56,"h":26.03,"l":24.47,"c":25.92,"v":673200},{"d":"2022-04-26","o":25.91,"h":25.93,"l":24.59,"c":24.75,"v":543200},{"d":"2022-04-27","o":25.2,"h":26.96,"l":24.95,"c":26.86,"v":677800},{"d":"2022-04-28","o":27.77,"h":27.99,"l":26.49,"c":27.73,"v":748700},{"d":"2022-04-29","o":29.52,"h":30.61,"l":28.99,"c":29.07,"v":632200},{"d":"2022-05-02","o":29.21,"h":30.34,"l":28.91,"c":29.63,"v":344200},{"d":"2022-05-03","o":29.79,"h":30.3,"l":28.91,"c":29.23,"v":485200},{"d":"2022-05-04","o":28.77,"h":30.31,"l":28.6,"c":30.31,"v":441900},{"d":"2022-05-05","o":29.45,"h":29.69,"l":27.34,"c":28.01,"v":561400},{"d":"2022-05-06","o":27.59,"h":27.75,"l":26.32,"c":26.83,"v":349800},{"d":"2022-05-09","o":26.17,"h":26.21,"l":24.63,"c":25.35,"v":414500},{"d":"2022-05-10","o":26.11,"h":27.41,"l":25.37,"c":25.98,"v":566100},{"d":"2022-05-11","o":26.22,"h":27.18,"l":24.94,"c":25.47,"v":535300},{"d":"2022-05-12","o":25.1,"h":26,"l":24.27,"c":25.2,"v":655500},{"d":"2022-05-13","o":25.8,"h":27.07,"l":25.51,"c":25.98,"v":492500},{"d":"2022-05-16","o":25.77,"h":28.53,"l":25.77,"c":27.95,"v":576200},{"d":"2022-05-17","o":28.67,"h":29.61,"l":28.11,"c":28.58,"v":636000},{"d":"2022-05-18","o":28.19,"h":29.9,"l":27.78,"c":29.9,"v":674900},{"d":"2022-05-19","o":30,"h":31.14,"l":29.63,"c":29.85,"v":940300},{"d":"2022-05-20","o":30.26,"h":30.81,"l":28.6,"c":28.9,"v":495800},{"d":"2022-05-23","o":29.22,"h":29.22,"l":27.79,"c":28.36,"v":480000},{"d":"2022-05-24","o":28.82,"h":29.41,"l":26.87,"c":28.6,"v":908100},{"d":"2022-05-25","o":27.99,"h":32,"l":27.68,"c":31.08,"v":923200},{"d":"2022-05-26","o":31.4,"h":33.33,"l":31.03,"c":33.08,"v":934000},{"d":"2022-05-27","o":32.98,"h":34.13,"l":31.49,"c":34.01,"v":799100},{"d":"2022-05-31","o":35.2,"h":36.34,"l":34.69,"c":36.34,"v":2309000},{"d":"2022-06-01","o":36.2,"h":37.04,"l":34.63,"c":36.49,"v":935400},{"d":"2022-06-02","o":36.19,"h":36.94,"l":34.97,"c":35.44,"v":656300},{"d":"2022-06-03","o":35.15,"h":35.52,"l":34,"c":35.26,"v":500300},{"d":"2022-06-06","o":37.19,"h":37.6,"l":34.71,"c":34.99,"v":720800},{"d":"2022-06-07","o":34.98,"h":36.64,"l":34.74,"c":36.47,"v":748800},{"d":"2022-06-08","o":37,"h":37.94,"l":36.37,"c":37.52,"v":1053700},{"d":"2022-06-09","o":36.53,"h":37.9,"l":36.19,"c":36.46,"v":1067500},{"d":"2022-06-10","o":36.82,"h":36.82,"l":34.8,"c":34.8,"v":991700},{"d":"2022-06-13","o":33.72,"h":34.36,"l":32.75,"c":32.95,"v":825000},{"d":"2022-06-14","o":33.22,"h":34.29,"l":32.85,"c":34,"v":755700},{"d":"2022-06-15","o":34.44,"h":36.41,"l":34.17,"c":35.5,"v":790800},{"d":"2022-06-16","o":34.33,"h":34.86,"l":33.26,"c":33.52,"v":621900},{"d":"2022-06-17","o":34.7,"h":35.38,"l":33.58,"c":33.72,"v":861900},{"d":"2022-06-21","o":34.38,"h":34.94,"l":33.72,"c":34.24,"v":741300},{"d":"2022-06-22","o":33.47,"h":34.87,"l":33.13,"c":34.29,"v":579400},{"d":"2022-06-23","o":34.95,"h":35.52,"l":33.59,"c":34.46,"v":537300},{"d":"2022-06-24","o":35.16,"h":35.73,"l":34.24,"c":35.08,"v":925800},{"d":"2022-06-27","o":36.13,"h":36.8,"l":35.69,"c":36.05,"v":721900},{"d":"2022-06-28","o":36.52,"h":39.55,"l":35.5,"c":39.28,"v":1591300},{"d":"2022-06-29","o":39.28,"h":39.94,"l":38.83,"c":39.64,"v":1294800},{"d":"2022-06-30","o":38.95,"h":39.99,"l":36.79,"c":39.33,"v":807300},{"d":"2022-07-01","o":39.16,"h":39.77,"l":37.71,"c":39.35,"v":487600},{"d":"2022-07-05","o":39.22,"h":39.22,"l":37.1,"c":38.95,"v":845200},{"d":"2022-07-06","o":38.32,"h":38.51,"l":35.34,"c":36.72,"v":707500},{"d":"2022-07-07","o":37.16,"h":39.12,"l":36.7,"c":38.11,"v":494900},{"d":"2022-07-08","o":37.67,"h":38.17,"l":37.38,"c":37.83,"v":473600},{"d":"2022-07-11","o":35.98,"h":36.48,"l":33.81,"c":35.19,"v":693800},{"d":"2022-07-12","o":35.05,"h":35.78,"l":34.36,"c":35.09,"v":605200},{"d":"2022-07-13","o":35.14,"h":35.92,"l":34.66,"c":35.31,"v":388000},{"d":"2022-07-14","o":34.86,"h":35.31,"l":32.97,"c":33.98,"v":413500},{"d":"2022-07-15","o":33.73,"h":34.33,"l":32.93,"c":33.93,"v":636400},{"d":"2022-07-18","o":34.84,"h":35.8,"l":34.79,"c":35.32,"v":516800},{"d":"2022-07-19","o":35.55,"h":36.46,"l":34.91,"c":36.31,"v":499300},{"d":"2022-07-20","o":36.41,"h":37.16,"l":34.55,"c":35.2,"v":374200},{"d":"2022-07-21","o":35.19,"h":37.41,"l":35.19,"c":37.27,"v":430300},{"d":"2022-07-22","o":37.27,"h":37.27,"l":35.15,"c":35.38,"v":360200},{"d":"2022-07-25","o":35.77,"h":36,"l":35.03,"c":35.99,"v":194700},{"d":"2022-07-26","o":36.15,"h":36.87,"l":35.48,"c":36.79,"v":337200},{"d":"2022-07-27","o":37.28,"h":37.79,"l":36.19,"c":37.2,"v":528300},{"d":"2022-07-28","o":36.62,"h":37.2,"l":35.72,"c":36.53,"v":724200},{"d":"2022-07-29","o":34.79,"h":35.81,"l":33.88,"c":35.69,"v":908000},{"d":"2022-08-01","o":34.95,"h":35.2,"l":33.13,"c":33.75,"v":658900},{"d":"2022-08-02","o":33.09,"h":35.81,"l":33.02,"c":35.56,"v":579500},{"d":"2022-08-03","o":35.64,"h":39.99,"l":35.53,"c":39.74,"v":754200},{"d":"2022-08-04","o":40.78,"h":40.89,"l":38.19,"c":38.68,"v":687600},{"d":"2022-08-05","o":38,"h":38.48,"l":37.46,"c":38,"v":469100},{"d":"2022-08-08","o":37.65,"h":38.09,"l":36.11,"c":36.18,"v":551400},{"d":"2022-08-09","o":36.32,"h":36.91,"l":35.68,"c":36.18,"v":273000},{"d":"2022-08-10","o":35.92,"h":36.16,"l":35.08,"c":35.51,"v":324300},{"d":"2022-08-11","o":36.5,"h":38.03,"l":35.91,"c":36.01,"v":574800},{"d":"2022-08-12","o":35.55,"h":35.96,"l":34.45,"c":35.23,"v":581700},{"d":"2022-08-15","o":34.51,"h":35.96,"l":33.85,"c":35.17,"v":511400},{"d":"2022-08-16","o":34.91,"h":35.82,"l":34.33,"c":35.46,"v":801800},{"d":"2022-08-17","o":35.3,"h":35.63,"l":34.03,"c":35.14,"v":283200},{"d":"2022-08-18","o":34.76,"h":35.26,"l":34.33,"c":34.6,"v":300100},{"d":"2022-08-19","o":34.42,"h":35.17,"l":34.11,"c":34.79,"v":341200},{"d":"2022-08-22","o":35.06,"h":35.25,"l":34.35,"c":35,"v":636200},{"d":"2022-08-23","o":35.1,"h":35.4,"l":34.03,"c":34.78,"v":451400},{"d":"2022-08-24","o":34.31,"h":35.87,"l":34.08,"c":35.44,"v":555500},{"d":"2022-08-25","o":36.04,"h":37.97,"l":35.63,"c":37.29,"v":1275200},{"d":"2022-08-26","o":38.53,"h":38.78,"l":36.06,"c":36.97,"v":569000},{"d":"2022-08-29","o":36.76,"h":37.12,"l":34.38,"c":34.38,"v":376900},{"d":"2022-08-30","o":34.12,"h":34.42,"l":33.17,"c":34.2,"v":686000},{"d":"2022-08-31","o":35.01,"h":36.31,"l":34.41,"c":35.61,"v":1195700},{"d":"2022-09-01","o":34.94,"h":35.01,"l":33.12,"c":33.94,"v":652200},{"d":"2022-09-02","o":33.4,"h":34.31,"l":32.9,"c":34,"v":609100},{"d":"2022-09-06","o":33.74,"h":34.32,"l":33.2,"c":33.23,"v":521600},{"d":"2022-09-07","o":33.53,"h":34.56,"l":33.48,"c":34.23,"v":448700},{"d":"2022-09-08","o":33.77,"h":33.95,"l":32.55,"c":33.5,"v":653200},{"d":"2022-09-09","o":34.7,"h":35,"l":34.35,"c":34.87,"v":408300},{"d":"2022-09-12","o":35.34,"h":36.81,"l":34.49,"c":36.29,"v":590700},{"d":"2022-09-13","o":35.27,"h":36.03,"l":33.86,"c":34.23,"v":362000},{"d":"2022-09-14","o":34.09,"h":34.39,"l":32.62,"c":33.81,"v":429900},{"d":"2022-09-15","o":33.32,"h":34.12,"l":33.16,"c":33.95,"v":322300},{"d":"2022-09-16","o":33.37,"h":33.49,"l":32.33,"c":32.78,"v":827800},{"d":"2022-09-19","o":32.33,"h":32.78,"l":32.1,"c":32.32,"v":477900},{"d":"2022-09-20","o":32.45,"h":33.72,"l":32.35,"c":32.82,"v":409900},{"d":"2022-09-21","o":32.6,"h":32.6,"l":30.13,"c":30.16,"v":674300},{"d":"2022-09-22","o":29.71,"h":32.03,"l":29.45,"c":31.13,"v":510500},{"d":"2022-09-23","o":30.53,"h":31.21,"l":30.36,"c":30.56,"v":373700},{"d":"2022-09-26","o":30.49,"h":31.45,"l":30.26,"c":30.49,"v":407700},{"d":"2022-09-27","o":30.48,"h":31.56,"l":29.86,"c":30.16,"v":475000},{"d":"2022-09-28","o":29.48,"h":30.66,"l":29.43,"c":30.34,"v":326800},{"d":"2022-09-29","o":29.53,"h":29.86,"l":28.7,"c":29.21,"v":490700},{"d":"2022-09-30","o":28.9,"h":29.68,"l":28.71,"c":28.76,"v":357800},{"d":"2022-10-03","o":28.74,"h":30.85,"l":28.6,"c":30.45,"v":563200},{"d":"2022-10-04","o":30.87,"h":31.73,"l":30.83,"c":31.55,"v":557400},{"d":"2022-10-05","o":31.84,"h":32.71,"l":31.32,"c":31.62,"v":278700},{"d":"2022-10-06","o":31.22,"h":31.56,"l":30.89,"c":31.2,"v":221300},{"d":"2022-10-07","o":30.67,"h":31.02,"l":29.94,"c":30.11,"v":294500},{"d":"2022-10-10","o":29.52,"h":29.75,"l":28.86,"c":29.09,"v":446400},{"d":"2022-10-11","o":28.8,"h":28.97,"l":27.59,"c":28.21,"v":391300},{"d":"2022-10-12","o":28.02,"h":28.95,"l":28.02,"c":28.67,"v":320200},{"d":"2022-10-13","o":27.74,"h":29.63,"l":27.51,"c":29.29,"v":328600},{"d":"2022-10-14","o":29.79,"h":29.96,"l":29,"c":29.66,"v":359200},{"d":"2022-10-17","o":30.5,"h":30.9,"l":29.7,"c":29.7,"v":421200},{"d":"2022-10-18","o":29.92,"h":30.3,"l":29.18,"c":29.39,"v":242700},{"d":"2022-10-19","o":28.98,"h":29.32,"l":27.13,"c":27.19,"v":338900},{"d":"2022-10-20","o":27.13,"h":29.25,"l":27.13,"c":27.74,"v":553200},{"d":"2022-10-21","o":27.6,"h":28.8,"l":27.54,"c":28.26,"v":272100},{"d":"2022-10-24","o":26,"h":27.11,"l":23.66,"c":25.56,"v":1365900},{"d":"2022-10-25","o":26.19,"h":27.57,"l":26.19,"c":26.86,"v":613800},{"d":"2022-10-26","o":26.82,"h":29.39,"l":26.44,"c":29.12,"v":662800},{"d":"2022-10-27","o":28.36,"h":28.98,"l":27.82,"c":28.11,"v":505000},{"d":"2022-10-28","o":26.94,"h":27.33,"l":26.37,"c":27.08,"v":657300},{"d":"2022-10-31","o":26.58,"h":27.12,"l":25.81,"c":26.12,"v":703200},{"d":"2022-11-01","o":27.98,"h":29.28,"l":27.69,"c":28.46,"v":489200},{"d":"2022-11-02","o":29.01,"h":29.79,"l":27.85,"c":28.76,"v":680100},{"d":"2022-11-03","o":28.09,"h":30.74,"l":27.67,"c":30.08,"v":718900},{"d":"2022-11-04","o":32.52,"h":33.45,"l":30.83,"c":32.31,"v":1194000},{"d":"2022-11-07","o":32.78,"h":32.83,"l":30.57,"c":31,"v":644900},{"d":"2022-11-08","o":30.6,"h":31.07,"l":29.74,"c":30.19,"v":550200},{"d":"2022-11-09","o":29.44,"h":29.87,"l":28.52,"c":28.81,"v":490100},{"d":"2022-11-10","o":29.83,"h":30.38,"l":29.17,"c":29.23,"v":527100},{"d":"2022-11-11","o":29.76,"h":30.64,"l":29.42,"c":30.12,"v":931700},{"d":"2022-11-14","o":30.56,"h":32,"l":30.07,"c":30.13,"v":889300},{"d":"2022-11-15","o":31.15,"h":32.63,"l":31.04,"c":31.69,"v":1089300},{"d":"2022-11-16","o":31.64,"h":31.67,"l":29,"c":29.29,"v":500500},{"d":"2022-11-17","o":28.85,"h":30.22,"l":28.51,"c":29.53,"v":741600},{"d":"2022-11-18","o":29.09,"h":29.15,"l":27.95,"c":28.39,"v":791000},{"d":"2022-11-21","o":28.11,"h":28.37,"l":27.37,"c":27.51,"v":494900},{"d":"2022-11-22","o":26.96,"h":28.22,"l":26.62,"c":28.12,"v":615600},{"d":"2022-11-23","o":28.7,"h":28.99,"l":27.84,"c":28.29,"v":410300},{"d":"2022-11-25","o":27.54,"h":27.87,"l":26.74,"c":26.78,"v":347000},{"d":"2022-11-28","o":26.89,"h":27.25,"l":26.11,"c":26.84,"v":2140000},{"d":"2022-11-29","o":28,"h":29,"l":27.39,"c":28.14,"v":922800},{"d":"2022-11-30","o":29.39,"h":30.08,"l":28.88,"c":29.9,"v":2011800},{"d":"2022-12-01","o":29.6,"h":29.63,"l":28.21,"c":28.32,"v":432000},{"d":"2022-12-02","o":28.26,"h":30.78,"l":28.15,"c":30.62,"v":742400},{"d":"2022-12-05","o":31.28,"h":31.47,"l":29.77,"c":29.78,"v":972300},{"d":"2022-12-06","o":30,"h":30.68,"l":29.42,"c":30.32,"v":587000},{"d":"2022-12-07","o":29.44,"h":30.23,"l":28.57,"c":29.41,"v":705100},{"d":"2022-12-08","o":30.67,"h":32.4,"l":30.67,"c":31.85,"v":937000},{"d":"2022-12-09","o":32.08,"h":33.72,"l":31.79,"c":32.95,"v":1347700},{"d":"2022-12-12","o":32.34,"h":32.34,"l":30.23,"c":31.57,"v":643700},{"d":"2022-12-13","o":32.57,"h":33.15,"l":31.56,"c":31.79,"v":558400},{"d":"2022-12-14","o":31.82,"h":32.1,"l":30.68,"c":31.23,"v":526100},{"d":"2022-12-15","o":30.99,"h":31.72,"l":30.46,"c":31,"v":501500},{"d":"2022-12-16","o":30.85,"h":31.76,"l":30.62,"c":31.6,"v":1079700},{"d":"2022-12-19","o":31.55,"h":31.91,"l":31.08,"c":31.64,"v":497500},{"d":"2022-12-20","o":31.01,"h":32.29,"l":30.86,"c":32,"v":573700},{"d":"2022-12-21","o":32.1,"h":32.96,"l":31.64,"c":32.44,"v":672900},{"d":"2022-12-22","o":32.87,"h":33.24,"l":31.84,"c":32.56,"v":323700},{"d":"2022-12-23","o":32.47,"h":32.6,"l":31.56,"c":31.61,"v":245400},{"d":"2022-12-27","o":31.62,"h":32.68,"l":31.62,"c":31.95,"v":469300},{"d":"2022-12-28","o":31.95,"h":32.17,"l":29.6,"c":29.82,"v":894400},{"d":"2022-12-29","o":29.8,"h":31.33,"l":29.61,"c":31.03,"v":639400},{"d":"2022-12-30","o":30.51,"h":31.31,"l":30.21,"c":30.6,"v":301100},{"d":"2023-01-03","o":31.53,"h":32.42,"l":31.36,"c":32.1,"v":434100},{"d":"2023-01-04","o":33.06,"h":35.31,"l":33.06,"c":34.51,"v":1061500},{"d":"2023-01-05","o":33.64,"h":35.87,"l":33.5,"c":34.85,"v":1185200},{"d":"2023-01-06","o":34.72,"h":36.13,"l":34.17,"c":35.73,"v":1207000},{"d":"2023-01-09","o":36.49,"h":36.8,"l":34.68,"c":34.81,"v":903800},{"d":"2023-01-10","o":35.28,"h":36.03,"l":34.92,"c":35.73,"v":795300},{"d":"2023-01-11","o":35.49,"h":36.66,"l":35.38,"c":35.83,"v":913100},{"d":"2023-01-12","o":35.34,"h":36.18,"l":35.17,"c":36,"v":407300},{"d":"2023-01-13","o":36.14,"h":36.27,"l":35.36,"c":35.87,"v":477500},{"d":"2023-01-17","o":35.37,"h":36.11,"l":35.12,"c":35.58,"v":980800},{"d":"2023-01-18","o":36.33,"h":36.5,"l":35.22,"c":35.7,"v":503000},{"d":"2023-01-19","o":36.42,"h":37.73,"l":35.91,"c":36.53,"v":1123100},{"d":"2023-01-20","o":37.6,"h":38.91,"l":37.01,"c":37.57,"v":906900},{"d":"2023-01-23","o":37.58,"h":38.11,"l":36.73,"c":36.77,"v":501800},{"d":"2023-01-24","o":36.31,"h":37.14,"l":36.25,"c":36.64,"v":348600},{"d":"2023-01-25","o":36.56,"h":36.65,"l":36.05,"c":36.36,"v":278600},{"d":"2023-01-26","o":36.95,"h":37.53,"l":36.07,"c":37.53,"v":343000},{"d":"2023-01-27","o":37.8,"h":37.9,"l":36.5,"c":36.55,"v":304100},{"d":"2023-01-30","o":35.92,"h":35.97,"l":34.64,"c":35.49,"v":568400},{"d":"2023-01-31","o":34.38,"h":35.59,"l":34.26,"c":34.86,"v":949500},{"d":"2023-02-01","o":35.44,"h":36.62,"l":35.31,"c":36.21,"v":887100},{"d":"2023-02-02","o":36.34,"h":37.33,"l":36.04,"c":36.99,"v":1195500},{"d":"2023-02-03","o":36.56,"h":37.21,"l":35.75,"c":35.93,"v":643400},{"d":"2023-02-06","o":34.85,"h":35.6,"l":34.42,"c":35.42,"v":662100},{"d":"2023-02-07","o":35.85,"h":36.21,"l":35.25,"c":35.97,"v":554300},{"d":"2023-02-08","o":35.91,"h":35.92,"l":35.27,"c":35.54,"v":658900},{"d":"2023-02-09","o":36.78,"h":37.82,"l":36.67,"c":37.12,"v":439800},{"d":"2023-02-10","o":36.22,"h":36.73,"l":35.29,"c":35.52,"v":914000},{"d":"2023-02-13","o":36.32,"h":36.83,"l":35.25,"c":35.95,"v":651100},{"d":"2023-02-14","o":35.23,"h":35.86,"l":34.74,"c":35.22,"v":969100},{"d":"2023-02-15","o":34.71,"h":36.53,"l":34.58,"c":36.48,"v":508600},{"d":"2023-02-16","o":36.85,"h":37.57,"l":35.22,"c":35.83,"v":1014100},{"d":"2023-02-17","o":35,"h":35.29,"l":34.27,"c":34.45,"v":563300},{"d":"2023-02-21","o":33.57,"h":33.89,"l":31.59,"c":31.83,"v":904200},{"d":"2023-02-22","o":31.72,"h":32.69,"l":31.72,"c":32.46,"v":950400},{"d":"2023-02-23","o":32.69,"h":33,"l":31.06,"c":31.53,"v":549300},{"d":"2023-02-24","o":31,"h":32.1,"l":30.6,"c":31.13,"v":677300},{"d":"2023-02-27","o":31.83,"h":32.07,"l":31.13,"c":31.24,"v":301400},{"d":"2023-02-28","o":30.85,"h":31.29,"l":30.44,"c":30.5,"v":675900},{"d":"2023-03-01","o":31.97,"h":32.38,"l":31.48,"c":31.87,"v":631200},{"d":"2023-03-02","o":31.43,"h":32.59,"l":31.28,"c":32.58,"v":467200},{"d":"2023-03-03","o":32.65,"h":33.24,"l":32.58,"c":32.96,"v":312500},{"d":"2023-03-06","o":32.86,"h":32.86,"l":31.72,"c":31.81,"v":445300},{"d":"2023-03-07","o":31.68,"h":31.68,"l":30.39,"c":30.87,"v":521200},{"d":"2023-03-08","o":30.44,"h":31.17,"l":30.35,"c":30.85,"v":413300},{"d":"2023-03-09","o":30.23,"h":30.31,"l":29.39,"c":29.78,"v":639100},{"d":"2023-03-10","o":29.73,"h":30.47,"l":29.18,"c":30.25,"v":490900},{"d":"2023-03-13","o":29.99,"h":30.21,"l":29.28,"c":29.78,"v":606000},{"d":"2023-03-14","o":29.65,"h":30,"l":28.97,"c":29.75,"v":436700},{"d":"2023-03-15","o":29.1,"h":29.65,"l":28.66,"c":29.46,"v":524300},{"d":"2023-03-16","o":29.37,"h":30.07,"l":29,"c":29.96,"v":492500},{"d":"2023-03-17","o":30.37,"h":30.66,"l":29.78,"c":29.85,"v":779700},{"d":"2023-03-20","o":29.09,"h":30.51,"l":28.75,"c":30.16,"v":504400},{"d":"2023-03-21","o":30.67,"h":31.06,"l":30.36,"c":30.54,"v":565100},{"d":"2023-03-22","o":30.71,"h":31.98,"l":30.47,"c":31.42,"v":427900},{"d":"2023-03-23","o":32.12,"h":32.96,"l":31.79,"c":32.16,"v":558400},{"d":"2023-03-24","o":31.8,"h":32.16,"l":30.65,"c":30.85,"v":908400},{"d":"2023-03-27","o":30.22,"h":31.34,"l":29.67,"c":31.28,"v":1120000},{"d":"2023-03-28","o":31.83,"h":32.91,"l":31.52,"c":32.83,"v":421000},{"d":"2023-03-29","o":32.64,"h":33.24,"l":32.23,"c":32.82,"v":330700},{"d":"2023-03-30","o":33.04,"h":33.79,"l":32.87,"c":33.54,"v":413700},{"d":"2023-03-31","o":33.51,"h":34.07,"l":33.25,"c":33.47,"v":664800},{"d":"2023-04-03","o":33.21,"h":33.62,"l":32.56,"c":33.06,"v":348200},{"d":"2023-04-04","o":32.98,"h":33.38,"l":32.35,"c":33.15,"v":358600},{"d":"2023-04-05","o":32.87,"h":32.87,"l":31.33,"c":31.68,"v":239600},{"d":"2023-04-06","o":31.78,"h":31.96,"l":30.98,"c":31.08,"v":592200},{"d":"2023-04-10","o":31.04,"h":31.6,"l":30.68,"c":30.9,"v":314000},{"d":"2023-04-11","o":30.94,"h":31.38,"l":30.37,"c":30.4,"v":428600},{"d":"2023-04-12","o":30.06,"h":30.69,"l":29.18,"c":29.31,"v":327500},{"d":"2023-04-13","o":29.81,"h":30.68,"l":29.49,"c":30.04,"v":469700},{"d":"2023-04-14","o":29.89,"h":30.17,"l":29.48,"c":29.8,"v":267900},{"d":"2023-04-17","o":30.36,"h":30.69,"l":29.85,"c":30.33,"v":646600},{"d":"2023-04-18","o":30.23,"h":30.63,"l":29.6,"c":29.83,"v":588400},{"d":"2023-04-19","o":29.29,"h":29.59,"l":28.86,"c":29.51,"v":472700},{"d":"2023-04-20","o":29.5,"h":29.77,"l":28.95,"c":29.03,"v":505600},{"d":"2023-04-21","o":28.56,"h":29.26,"l":28.54,"c":29.12,"v":356100},{"d":"2023-04-24","o":29.18,"h":29.44,"l":28.83,"c":29.31,"v":494500},{"d":"2023-04-25","o":28.78,"h":28.89,"l":28.38,"c":28.53,"v":372500},{"d":"2023-04-26","o":29.03,"h":29.07,"l":28.26,"c":28.58,"v":650600},{"d":"2023-04-27","o":28.73,"h":29.59,"l":28.53,"c":29.35,"v":446600},{"d":"2023-04-28","o":29.61,"h":29.79,"l":29.27,"c":29.65,"v":388800},{"d":"2023-05-01","o":29.63,"h":29.91,"l":29.24,"c":29.26,"v":124600},{"d":"2023-05-02","o":28.86,"h":28.86,"l":27.15,"c":27.67,"v":406200},{"d":"2023-05-03","o":27.52,"h":28.16,"l":27.06,"c":28.09,"v":490900},{"d":"2023-05-04","o":28.34,"h":29.95,"l":28.34,"c":29.62,"v":442200},{"d":"2023-05-05","o":30.12,"h":30.57,"l":29.62,"c":29.67,"v":380600},{"d":"2023-05-08","o":29.78,"h":29.78,"l":29.29,"c":29.61,"v":165900},{"d":"2023-05-09","o":28.72,"h":28.87,"l":28.29,"c":28.54,"v":173100},{"d":"2023-05-10","o":28.4,"h":28.81,"l":27.35,"c":28.11,"v":612900},{"d":"2023-05-11","o":28.51,"h":30.08,"l":28.17,"c":29.95,"v":711300},{"d":"2023-05-12","o":29.7,"h":31.34,"l":29.7,"c":30.9,"v":835700},{"d":"2023-05-15","o":31.45,"h":33.24,"l":31.2,"c":32.7,"v":612200},{"d":"2023-05-16","o":32.43,"h":33,"l":32.24,"c":32.72,"v":600800},{"d":"2023-05-17","o":32.39,"h":32.71,"l":31.71,"c":32.17,"v":618300},{"d":"2023-05-18","o":32.17,"h":32.19,"l":29.81,"c":30.24,"v":865600},{"d":"2023-05-19","o":29.88,"h":30.05,"l":29.12,"c":30.02,"v":991100},{"d":"2023-05-22","o":30.34,"h":30.86,"l":29.54,"c":29.96,"v":334800},{"d":"2023-05-23","o":29.46,"h":30,"l":29.19,"c":29.26,"v":439600},{"d":"2023-05-24","o":28.97,"h":29.86,"l":28.75,"c":29.79,"v":621000},{"d":"2023-05-25","o":29.48,"h":29.99,"l":29.38,"c":29.7,"v":523100},{"d":"2023-05-26","o":30.06,"h":30.36,"l":29.7,"c":30.02,"v":212900},{"d":"2023-05-30","o":29.82,"h":29.86,"l":28.07,"c":28.75,"v":565700},{"d":"2023-05-31","o":28.65,"h":28.81,"l":27.61,"c":28.62,"v":745800},{"d":"2023-06-01","o":28.59,"h":29.54,"l":28.59,"c":29.17,"v":415000},{"d":"2023-06-02","o":29.92,"h":30.7,"l":29.75,"c":30.3,"v":409900},{"d":"2023-06-05","o":30.13,"h":30.24,"l":29.3,"c":29.49,"v":232300},{"d":"2023-06-06","o":29.66,"h":30.32,"l":29.39,"c":30.05,"v":375900},{"d":"2023-06-07","o":29.88,"h":30.86,"l":29.74,"c":30.12,"v":302000},{"d":"2023-06-08","o":30.29,"h":30.58,"l":29.96,"c":30.07,"v":392200},{"d":"2023-06-09","o":30.32,"h":30.62,"l":29.6,"c":30.08,"v":651300},{"d":"2023-06-12","o":30.19,"h":30.53,"l":29.34,"c":29.45,"v":233800},{"d":"2023-06-13","o":30.07,"h":30.79,"l":29.6,"c":29.78,"v":299800},{"d":"2023-06-14","o":29.57,"h":31.71,"l":29.57,"c":31.41,"v":520500},{"d":"2023-06-15","o":31.8,"h":31.88,"l":30.94,"c":31.34,"v":307100},{"d":"2023-06-16","o":31.48,"h":31.57,"l":30.23,"c":30.68,"v":634900},{"d":"2023-06-20","o":30.11,"h":30.26,"l":28.61,"c":28.61,"v":346500},{"d":"2023-06-21","o":27.91,"h":28.96,"l":27.61,"c":28.71,"v":547400},{"d":"2023-06-22","o":28.77,"h":29.42,"l":28.2,"c":29.22,"v":277000},{"d":"2023-06-23","o":28.88,"h":29.07,"l":28.04,"c":28.82,"v":265900},{"d":"2023-06-26","o":28.81,"h":29.36,"l":28.6,"c":29.03,"v":274000},{"d":"2023-06-27","o":29.38,"h":29.61,"l":28.24,"c":29.36,"v":348500},{"d":"2023-06-28","o":28.9,"h":29.53,"l":28.78,"c":29.19,"v":311700},{"d":"2023-06-29","o":28.83,"h":29.29,"l":28.11,"c":29.01,"v":427500},{"d":"2023-06-30","o":29.42,"h":29.72,"l":28.9,"c":29.16,"v":233600},{"d":"2023-07-03","o":29.66,"h":30.28,"l":29.25,"c":29.35,"v":161500},{"d":"2023-07-05","o":28.87,"h":29.2,"l":28.35,"c":29.11,"v":381400},{"d":"2023-07-06","o":28.59,"h":29.25,"l":28.57,"c":28.6,"v":270100},{"d":"2023-07-07","o":28.9,"h":30.07,"l":28.44,"c":29.55,"v":284700},{"d":"2023-07-10","o":29.25,"h":30.09,"l":29.1,"c":29.74,"v":198800},{"d":"2023-07-11","o":29.96,"h":30.52,"l":29.42,"c":30.52,"v":374600},{"d":"2023-07-12","o":31,"h":31.7,"l":30.45,"c":31.08,"v":323900},{"d":"2023-07-13","o":31.37,"h":32.22,"l":31.03,"c":31.97,"v":313200},{"d":"2023-07-14","o":31.51,"h":31.75,"l":30.7,"c":31.24,"v":270100},{"d":"2023-07-17","o":30.58,"h":30.66,"l":29.89,"c":30.1,"v":253500},{"d":"2023-07-18","o":30.02,"h":30.05,"l":28.43,"c":28.95,"v":370400},{"d":"2023-07-19","o":29.5,"h":29.84,"l":29.08,"c":29.26,"v":366000},{"d":"2023-07-20","o":29.04,"h":29.51,"l":28.58,"c":29.26,"v":381800},{"d":"2023-07-21","o":28.79,"h":29.59,"l":28.79,"c":29.19,"v":260600},{"d":"2023-07-24","o":28.92,"h":30.71,"l":28.55,"c":30.23,"v":315000},{"d":"2023-07-25","o":30.63,"h":31.11,"l":30.15,"c":30.55,"v":390900},{"d":"2023-07-26","o":30.47,"h":31.84,"l":30.41,"c":31.12,"v":372900},{"d":"2023-07-27","o":33.52,"h":34.1,"l":31.17,"c":31.52,"v":523900},{"d":"2023-07-28","o":32.34,"h":33.39,"l":32.04,"c":33.24,"v":439300},{"d":"2023-07-31","o":32.9,"h":33.23,"l":31.52,"c":31.97,"v":720400},{"d":"2023-08-01","o":31.44,"h":32.04,"l":31.36,"c":31.46,"v":459400},{"d":"2023-08-02","o":30.93,"h":31.23,"l":30.02,"c":30.93,"v":346200},{"d":"2023-08-03","o":31.11,"h":31.53,"l":30.91,"c":31.16,"v":352000},{"d":"2023-08-04","o":31.02,"h":31.53,"l":30.88,"c":30.91,"v":207400},{"d":"2023-08-07","o":31.03,"h":31.23,"l":30.21,"c":31.09,"v":356700},{"d":"2023-08-08","o":30.49,"h":30.59,"l":29.59,"c":30.26,"v":265000},{"d":"2023-08-09","o":30.32,"h":30.8,"l":29.92,"c":30.77,"v":336200},{"d":"2023-08-10","o":31.25,"h":31.93,"l":30.09,"c":30.21,"v":477400},{"d":"2023-08-11","o":29.72,"h":29.89,"l":28.94,"c":29.7,"v":658100},{"d":"2023-08-14","o":29.32,"h":30.01,"l":28.94,"c":29.7,"v":384100},{"d":"2023-08-15","o":29.46,"h":30.36,"l":29.19,"c":29.93,"v":284900},{"d":"2023-08-16","o":29.63,"h":30.29,"l":29.16,"c":30.07,"v":260900},{"d":"2023-08-17","o":30.5,"h":30.75,"l":30.22,"c":30.31,"v":372700},{"d":"2023-08-18","o":29.61,"h":30.91,"l":29.37,"c":30.6,"v":450700},{"d":"2023-08-21","o":30.31,"h":30.31,"l":29.38,"c":29.74,"v":200300},{"d":"2023-08-22","o":29.94,"h":30.07,"l":29.13,"c":29.6,"v":282700},{"d":"2023-08-23","o":29.75,"h":30.07,"l":29.11,"c":29.34,"v":223000},{"d":"2023-08-24","o":29.46,"h":29.72,"l":29.06,"c":29.06,"v":317900},{"d":"2023-08-25","o":29.04,"h":29.27,"l":28.34,"c":29,"v":280600},{"d":"2023-08-28","o":29,"h":29.91,"l":29,"c":29.79,"v":201300},{"d":"2023-08-29","o":30.1,"h":30.79,"l":29.55,"c":30.04,"v":317400},{"d":"2023-08-30","o":29.46,"h":30.04,"l":29.05,"c":29.16,"v":658200},{"d":"2023-08-31","o":29.25,"h":29.36,"l":28.57,"c":28.9,"v":1477300},{"d":"2023-09-01","o":28.99,"h":30.11,"l":28.97,"c":29.24,"v":788700},{"d":"2023-09-05","o":29,"h":29.62,"l":28.7,"c":29.33,"v":473700},{"d":"2023-09-06","o":29.35,"h":30.25,"l":29.14,"c":29.8,"v":501500},{"d":"2023-09-07","o":28.95,"h":29.54,"l":28.68,"c":29.2,"v":375600},{"d":"2023-09-08","o":29.08,"h":30.09,"l":29.01,"c":30.04,"v":272400},{"d":"2023-09-11","o":30.3,"h":30.58,"l":29.94,"c":30.08,"v":282600},{"d":"2023-09-12","o":29.81,"h":30.11,"l":29.15,"c":29.84,"v":229100},{"d":"2023-09-13","o":29.51,"h":29.84,"l":29.05,"c":29.42,"v":351900},{"d":"2023-09-14","o":29.73,"h":30.11,"l":29.37,"c":29.59,"v":201300},{"d":"2023-09-15","o":29.64,"h":29.97,"l":29.47,"c":29.64,"v":414800},{"d":"2023-09-18","o":29.29,"h":30.11,"l":29.19,"c":29.88,"v":291000},{"d":"2023-09-19","o":29.83,"h":30.18,"l":29.38,"c":29.67,"v":222100},{"d":"2023-09-20","o":29.62,"h":30.05,"l":29.43,"c":29.66,"v":246100},{"d":"2023-09-21","o":29.24,"h":29.47,"l":28.91,"c":29.38,"v":538700},{"d":"2023-09-22","o":30,"h":30.59,"l":29.76,"c":30.2,"v":368900},{"d":"2023-09-25","o":29.79,"h":30.84,"l":29.25,"c":30.48,"v":286900},{"d":"2023-09-26","o":30.11,"h":30.55,"l":29.92,"c":30.13,"v":265800},{"d":"2023-09-27","o":30.24,"h":30.48,"l":29.8,"c":30.3,"v":324500},{"d":"2023-09-28","o":29.94,"h":30.78,"l":29.63,"c":30.49,"v":371700},{"d":"2023-09-29","o":30.68,"h":30.92,"l":30.12,"c":30.35,"v":425900},{"d":"2023-10-02","o":30.14,"h":30.37,"l":29.74,"c":30.32,"v":291200},{"d":"2023-10-03","o":29.93,"h":30.08,"l":29.15,"c":29.27,"v":380100},{"d":"2023-10-04","o":29.15,"h":29.39,"l":28.71,"c":29.02,"v":391500},{"d":"2023-10-05","o":28.92,"h":29.17,"l":28.83,"c":29,"v":161200},{"d":"2023-10-06","o":29.2,"h":29.65,"l":28.91,"c":29.37,"v":229600},{"d":"2023-10-09","o":29.09,"h":29.62,"l":29.06,"c":29.39,"v":260700},{"d":"2023-10-10","o":29.68,"h":30.28,"l":29.32,"c":29.91,"v":590600},{"d":"2023-10-11","o":30.08,"h":30.57,"l":29.62,"c":29.64,"v":376200},{"d":"2023-10-12","o":29.59,"h":29.68,"l":28.47,"c":28.99,"v":508200},{"d":"2023-10-13","o":28.91,"h":29.08,"l":28.59,"c":28.74,"v":259500},{"d":"2023-10-16","o":28.52,"h":29.16,"l":28.35,"c":28.66,"v":314300},{"d":"2023-10-17","o":28.29,"h":28.64,"l":27.91,"c":28.49,"v":425900},{"d":"2023-10-18","o":28.18,"h":28.37,"l":27.78,"c":27.94,"v":320300},{"d":"2023-10-19","o":27.59,"h":27.79,"l":27.09,"c":27.1,"v":482200},{"d":"2023-10-20","o":26.9,"h":27.67,"l":26.9,"c":27.42,"v":507300},{"d":"2023-10-23","o":27.3,"h":27.49,"l":26.97,"c":27.01,"v":338600},{"d":"2023-10-24","o":26.98,"h":28.19,"l":26.98,"c":27.59,"v":650100},{"d":"2023-10-25","o":26.92,"h":27.56,"l":26.91,"c":27.32,"v":345100},{"d":"2023-10-26","o":27.45,"h":27.66,"l":26.85,"c":26.96,"v":365600},{"d":"2023-10-27","o":27.04,"h":27.14,"l":26.6,"c":26.83,"v":330000},{"d":"2023-10-30","o":27.27,"h":27.27,"l":26.4,"c":26.86,"v":363200},{"d":"2023-10-31","o":26.43,"h":26.81,"l":25.98,"c":26.75,"v":656900},{"d":"2023-11-01","o":26.64,"h":26.64,"l":25.98,"c":26.18,"v":467000},{"d":"2023-11-02","o":26.48,"h":27.39,"l":26.29,"c":26.76,"v":516500},{"d":"2023-11-03","o":27,"h":27.37,"l":26.72,"c":26.9,"v":412800},{"d":"2023-11-06","o":26.93,"h":27.32,"l":26.86,"c":26.93,"v":345200},{"d":"2023-11-07","o":26.71,"h":26.72,"l":26,"c":26.2,"v":515600},{"d":"2023-11-08","o":25.96,"h":27.01,"l":25.84,"c":26.76,"v":310400},{"d":"2023-11-09","o":26.77,"h":26.95,"l":26.37,"c":26.5,"v":332800},{"d":"2023-11-10","o":26.43,"h":27.01,"l":26.24,"c":26.87,"v":521100},{"d":"2023-11-13","o":27.12,"h":27.4,"l":26.93,"c":27.21,"v":432600},{"d":"2023-11-14","o":27.5,"h":27.63,"l":27.12,"c":27.32,"v":505100},{"d":"2023-11-15","o":27.59,"h":28.09,"l":27.52,"c":27.66,"v":505100},{"d":"2023-11-16","o":26.95,"h":27.51,"l":26.78,"c":27.23,"v":555300},{"d":"2023-11-17","o":27.22,"h":27.31,"l":26.78,"c":26.82,"v":451200},{"d":"2023-11-20","o":26.75,"h":28.02,"l":26.75,"c":27.83,"v":528300},{"d":"2023-11-21","o":27.63,"h":27.63,"l":27.06,"c":27.26,"v":252800},{"d":"2023-11-22","o":27.4,"h":27.4,"l":27,"c":27.17,"v":277800},{"d":"2023-11-24","o":27.23,"h":27.43,"l":27.05,"c":27.22,"v":169900},{"d":"2023-11-27","o":27.14,"h":27.14,"l":26.78,"c":26.94,"v":417100},{"d":"2023-11-28","o":26.74,"h":26.85,"l":26.11,"c":26.37,"v":327600},{"d":"2023-11-29","o":26.11,"h":26.71,"l":26.11,"c":26.31,"v":279800},{"d":"2023-11-30","o":26.8,"h":27.34,"l":26.07,"c":27.31,"v":1003700},{"d":"2023-12-01","o":26.84,"h":26.85,"l":26.35,"c":26.63,"v":276700},{"d":"2023-12-04","o":26.21,"h":26.9,"l":26.21,"c":26.46,"v":391700},{"d":"2023-12-05","o":26.02,"h":26.34,"l":25.74,"c":26.08,"v":444100},{"d":"2023-12-06","o":26.29,"h":26.48,"l":26.05,"c":26.13,"v":269000},{"d":"2023-12-07","o":26.01,"h":26.52,"l":25.91,"c":26.47,"v":216700},{"d":"2023-12-08","o":26.21,"h":26.54,"l":26.21,"c":26.45,"v":424500},{"d":"2023-12-11","o":26.25,"h":26.69,"l":26,"c":26.57,"v":293400},{"d":"2023-12-12","o":26.54,"h":27,"l":26.44,"c":26.79,"v":349900},{"d":"2023-12-13","o":26.34,"h":27.5,"l":26.34,"c":27.48,"v":973300},{"d":"2023-12-14","o":27.48,"h":28.08,"l":27.48,"c":27.88,"v":673900},{"d":"2023-12-15","o":28.1,"h":28.1,"l":27.37,"c":27.48,"v":558500},{"d":"2023-12-18","o":27.51,"h":27.51,"l":27,"c":27.36,"v":747000},{"d":"2023-12-19","o":27.51,"h":27.64,"l":27.32,"c":27.46,"v":790700},{"d":"2023-12-20","o":27.39,"h":28.22,"l":27.04,"c":27.66,"v":872400},{"d":"2023-12-21","o":28.14,"h":28.5,"l":27.75,"c":28.42,"v":679400},{"d":"2023-12-22","o":28.36,"h":28.36,"l":27.66,"c":27.97,"v":351000},{"d":"2023-12-26","o":27.99,"h":28.27,"l":27.6,"c":27.61,"v":236600},{"d":"2023-12-27","o":27.73,"h":28,"l":27.62,"c":27.99,"v":344400},{"d":"2023-12-28","o":27.16,"h":27.96,"l":27.16,"c":27.65,"v":349600},{"d":"2023-12-29","o":27.51,"h":28.19,"l":27.39,"c":28.06,"v":447600},{"d":"2024-01-02","o":27.63,"h":27.89,"l":27.15,"c":27.66,"v":379200},{"d":"2024-01-03","o":27.12,"h":27.54,"l":26.73,"c":27,"v":479200},{"d":"2024-01-04","o":26.99,"h":27.33,"l":26.98,"c":27.31,"v":334200},{"d":"2024-01-05","o":27.4,"h":27.54,"l":27.04,"c":27.05,"v":221300},{"d":"2024-01-08","o":27.03,"h":27.31,"l":26.85,"c":27.05,"v":316900},{"d":"2024-01-09","o":26.69,"h":26.89,"l":26.46,"c":26.59,"v":271700},{"d":"2024-01-10","o":26.49,"h":26.65,"l":25.67,"c":25.68,"v":512500},{"d":"2024-01-11","o":25.7,"h":26.13,"l":25.4,"c":25.97,"v":431400},{"d":"2024-01-12","o":26.03,"h":26.46,"l":25.97,"c":25.97,"v":287600},{"d":"2024-01-16","o":25.5,"h":25.75,"l":24.49,"c":24.67,"v":572900},{"d":"2024-01-17","o":24.22,"h":24.81,"l":24.22,"c":24.68,"v":617400},{"d":"2024-01-18","o":24.78,"h":24.95,"l":24.48,"c":24.72,"v":505700},{"d":"2024-01-19","o":24.64,"h":25.36,"l":24.4,"c":25.27,"v":478200},{"d":"2024-01-22","o":24.67,"h":24.88,"l":24.17,"c":24.24,"v":459800},{"d":"2024-01-23","o":24.96,"h":25.32,"l":24.68,"c":24.72,"v":439600},{"d":"2024-01-24","o":25.26,"h":25.41,"l":24.46,"c":24.7,"v":641400},{"d":"2024-01-25","o":24.92,"h":25.18,"l":24.34,"c":25,"v":685000},{"d":"2024-01-26","o":24.84,"h":25.32,"l":24.66,"c":25.2,"v":360600},{"d":"2024-01-29","o":25.11,"h":25.11,"l":24.59,"c":25.02,"v":282900},{"d":"2024-01-30","o":24.73,"h":25.08,"l":24.62,"c":24.88,"v":448200},{"d":"2024-01-31","o":24.6,"h":25.35,"l":24.41,"c":25.2,"v":601700},{"d":"2024-02-01","o":25.36,"h":25.66,"l":24.82,"c":24.84,"v":362600},{"d":"2024-02-02","o":25.02,"h":25.25,"l":24.03,"c":24.04,"v":529200},{"d":"2024-02-05","o":24.07,"h":24.57,"l":23.81,"c":24.06,"v":607400},{"d":"2024-02-06","o":24.96,"h":27.15,"l":24.94,"c":26.89,"v":924700},{"d":"2024-02-07","o":26.35,"h":26.68,"l":25.91,"c":26.19,"v":638200},{"d":"2024-02-08","o":25.94,"h":26.13,"l":25.18,"c":25.38,"v":717700},{"d":"2024-02-09","o":25.39,"h":25.63,"l":25.08,"c":25.63,"v":235100},{"d":"2024-02-12","o":25.71,"h":26.55,"l":25.71,"c":26.47,"v":230400},{"d":"2024-02-13","o":26.11,"h":26.29,"l":25.83,"c":25.83,"v":220400},{"d":"2024-02-14","o":26.14,"h":26.71,"l":26.02,"c":26.7,"v":206400},{"d":"2024-02-15","o":26.71,"h":27.06,"l":26.58,"c":26.89,"v":131100},{"d":"2024-02-16","o":27.1,"h":27.43,"l":27,"c":27.17,"v":484100},{"d":"2024-02-20","o":27.06,"h":27.06,"l":26.44,"c":26.58,"v":500800},{"d":"2024-02-21","o":26.92,"h":27.44,"l":26.71,"c":27.15,"v":456000},{"d":"2024-02-22","o":27.26,"h":27.31,"l":26.83,"c":27.3,"v":300300},{"d":"2024-02-23","o":27.32,"h":27.52,"l":26.95,"c":27.37,"v":275900},{"d":"2024-02-26","o":27.08,"h":27.28,"l":26.79,"c":27.26,"v":546000},{"d":"2024-02-27","o":27.41,"h":27.41,"l":26.54,"c":26.59,"v":588100},{"d":"2024-02-28","o":26.23,"h":26.57,"l":26.23,"c":26.31,"v":513600},{"d":"2024-02-29","o":26.47,"h":26.51,"l":25.87,"c":25.99,"v":833700},{"d":"2024-03-01","o":26.32,"h":26.5,"l":25.9,"c":26.01,"v":321500},{"d":"2024-03-04","o":26,"h":26.03,"l":25.65,"c":25.75,"v":553600},{"d":"2024-03-05","o":25.67,"h":25.86,"l":25.53,"c":25.62,"v":561000},{"d":"2024-03-06","o":25.89,"h":26.41,"l":25.65,"c":25.81,"v":300200},{"d":"2024-03-07","o":25.75,"h":26.04,"l":25.75,"c":25.84,"v":315200},{"d":"2024-03-08","o":25.7,"h":25.85,"l":25.68,"c":25.69,"v":358500},{"d":"2024-03-11","o":26.14,"h":26.71,"l":26.14,"c":26.37,"v":336000},{"d":"2024-03-12","o":26.89,"h":27.4,"l":26.71,"c":27.13,"v":586300},{"d":"2024-03-13","o":27.15,"h":27.5,"l":26.96,"c":27.07,"v":413600},{"d":"2024-03-14","o":26.99,"h":26.99,"l":26.49,"c":26.69,"v":425900},{"d":"2024-03-15","o":26.66,"h":26.83,"l":26.46,"c":26.5,"v":569700},{"d":"2024-03-18","o":26.55,"h":26.75,"l":25.94,"c":25.97,"v":573000},{"d":"2024-03-19","o":25.98,"h":26.24,"l":25.87,"c":25.97,"v":448100},{"d":"2024-03-20","o":26.09,"h":26.27,"l":25.83,"c":26.18,"v":201900},{"d":"2024-03-21","o":26.01,"h":26.58,"l":25.87,"c":26.54,"v":467300},{"d":"2024-03-22","o":26.23,"h":26.54,"l":25.92,"c":25.97,"v":297000},{"d":"2024-03-25","o":25.88,"h":26.17,"l":25.84,"c":26.03,"v":187300},{"d":"2024-03-26","o":26.18,"h":26.19,"l":25.62,"c":25.72,"v":369000},{"d":"2024-03-27","o":25.83,"h":26.59,"l":25.63,"c":26.52,"v":408500},{"d":"2024-03-28","o":26.56,"h":26.89,"l":26.04,"c":26.22,"v":269600},{"d":"2024-04-01","o":26.3,"h":26.87,"l":26.28,"c":26.55,"v":234900},{"d":"2024-04-02","o":26.51,"h":26.96,"l":26.39,"c":26.94,"v":232000},{"d":"2024-04-03","o":26.84,"h":26.84,"l":26.29,"c":26.49,"v":683700},{"d":"2024-04-04","o":26.62,"h":27.04,"l":26.4,"c":26.59,"v":323600},{"d":"2024-04-05","o":26.4,"h":26.49,"l":26.08,"c":26.13,"v":297500},{"d":"2024-04-08","o":26.3,"h":26.84,"l":26.29,"c":26.62,"v":449200},{"d":"2024-04-09","o":26.67,"h":27.24,"l":26.55,"c":27.22,"v":331800},{"d":"2024-04-10","o":27.08,"h":27.23,"l":26.65,"c":26.83,"v":325000},{"d":"2024-04-11","o":27.12,"h":27.37,"l":26.77,"c":26.95,"v":188200},{"d":"2024-04-12","o":26.47,"h":26.55,"l":25.23,"c":25.24,"v":438300},{"d":"2024-04-15","o":25.24,"h":25.35,"l":24.62,"c":24.71,"v":349500},{"d":"2024-04-16","o":24.6,"h":24.6,"l":24.23,"c":24.25,"v":265200},{"d":"2024-04-17","o":24.33,"h":24.56,"l":24.22,"c":24.27,"v":424900},{"d":"2024-04-18","o":24.47,"h":24.59,"l":24.14,"c":24.26,"v":364600},{"d":"2024-04-19","o":24.16,"h":24.37,"l":24.08,"c":24.28,"v":223600},{"d":"2024-04-22","o":24.27,"h":24.85,"l":24.19,"c":24.69,"v":331600},{"d":"2024-04-23","o":24.65,"h":24.95,"l":24.45,"c":24.74,"v":516800},{"d":"2024-04-24","o":25.01,"h":25.25,"l":24.74,"c":25.23,"v":505000},{"d":"2024-04-25","o":25.17,"h":25.39,"l":24.92,"c":25.05,"v":310300},{"d":"2024-04-26","o":25.44,"h":26,"l":25.13,"c":26,"v":594600},{"d":"2024-04-29","o":26.12,"h":26.12,"l":25.5,"c":25.64,"v":309800},{"d":"2024-04-30","o":25.37,"h":25.7,"l":25.37,"c":25.7,"v":549400},{"d":"2024-05-01","o":25.64,"h":25.72,"l":25.47,"c":25.6,"v":271900},{"d":"2024-05-02","o":26.29,"h":26.98,"l":25.75,"c":26.44,"v":750700},{"d":"2024-05-03","o":26.7,"h":26.91,"l":26.41,"c":26.9,"v":512500},{"d":"2024-05-06","o":26.84,"h":27.28,"l":26.64,"c":27,"v":491000},{"d":"2024-05-07","o":26.78,"h":27.07,"l":26.32,"c":27.01,"v":590700},{"d":"2024-05-08","o":26.72,"h":28.47,"l":26.72,"c":28.46,"v":512700},{"d":"2024-05-09","o":28.5,"h":29,"l":28.22,"c":29,"v":452000},{"d":"2024-05-10","o":28.7,"h":29.57,"l":28.66,"c":29.1,"v":359600},{"d":"2024-05-13","o":29.28,"h":30.05,"l":29.24,"c":29.94,"v":515400},{"d":"2024-05-14","o":29.88,"h":29.88,"l":29.04,"c":29.37,"v":296100},{"d":"2024-05-15","o":29.51,"h":29.6,"l":28.86,"c":29.09,"v":273000},{"d":"2024-05-16","o":29.21,"h":29.6,"l":28.89,"c":29.54,"v":367400},{"d":"2024-05-17","o":29.46,"h":29.92,"l":29.19,"c":29.28,"v":464700},{"d":"2024-05-20","o":28.71,"h":29.48,"l":28.63,"c":29.14,"v":294000},{"d":"2024-05-21","o":28.68,"h":29.09,"l":28.55,"c":28.64,"v":461500},{"d":"2024-05-22","o":28.6,"h":28.86,"l":27.58,"c":27.8,"v":439300},{"d":"2024-05-23","o":27.6,"h":27.84,"l":26.75,"c":26.99,"v":473400},{"d":"2024-05-24","o":27.05,"h":27.31,"l":26.66,"c":27.13,"v":222900},{"d":"2024-05-28","o":27.14,"h":27.48,"l":27.1,"c":27.36,"v":620900},{"d":"2024-05-29","o":26.86,"h":27.68,"l":26.83,"c":27.66,"v":542600},{"d":"2024-05-30","o":27.55,"h":28.76,"l":27.4,"c":28.7,"v":608600},{"d":"2024-05-31","o":28.27,"h":28.72,"l":28.27,"c":28.4,"v":1034000},{"d":"2024-06-03","o":28.77,"h":28.79,"l":28.25,"c":28.61,"v":623400},{"d":"2024-06-04","o":28.44,"h":28.5,"l":27.52,"c":27.74,"v":411300},{"d":"2024-06-05","o":27.92,"h":28.84,"l":27.79,"c":28.83,"v":928500},{"d":"2024-06-06","o":28.65,"h":28.88,"l":28.22,"c":28.65,"v":573700},{"d":"2024-06-07","o":28.23,"h":28.78,"l":27.65,"c":27.68,"v":360200},{"d":"2024-06-10","o":27.76,"h":27.95,"l":27.03,"c":27.26,"v":375000},{"d":"2024-06-11","o":27.15,"h":27.51,"l":27.05,"c":27.43,"v":616400},{"d":"2024-06-12","o":27.58,"h":27.92,"l":27.26,"c":27.58,"v":306700},{"d":"2024-06-13","o":27.63,"h":28.4,"l":27.62,"c":28.25,"v":502700},{"d":"2024-06-14","o":28.49,"h":28.49,"l":27.05,"c":27.37,"v":1376500},{"d":"2024-06-17","o":27.3,"h":27.37,"l":26.36,"c":26.84,"v":626500},{"d":"2024-06-18","o":26.65,"h":27.62,"l":26.43,"c":27.25,"v":678300},{"d":"2024-06-20","o":27.19,"h":27.62,"l":26.95,"c":27.4,"v":415800},{"d":"2024-06-21","o":26.79,"h":26.79,"l":25.71,"c":26.35,"v":635000},{"d":"2024-06-24","o":26.44,"h":27.6,"l":26.25,"c":27.45,"v":381400},{"d":"2024-06-25","o":27.3,"h":27.68,"l":27.18,"c":27.44,"v":542400},{"d":"2024-06-26","o":27.5,"h":28.05,"l":27.31,"c":28,"v":441700},{"d":"2024-06-27","o":27.65,"h":27.8,"l":27.06,"c":27.19,"v":493400},{"d":"2024-06-28","o":27.21,"h":27.48,"l":26.97,"c":27.45,"v":378100},{"d":"2024-07-01","o":27.81,"h":27.82,"l":26.88,"c":26.88,"v":547700},{"d":"2024-07-02","o":26.88,"h":27.28,"l":26.65,"c":27.2,"v":301700},{"d":"2024-07-03","o":27.3,"h":27.8,"l":27.3,"c":27.64,"v":511700},{"d":"2024-07-05","o":27.4,"h":27.43,"l":26.73,"c":27.13,"v":260400},{"d":"2024-07-08","o":27.17,"h":27.83,"l":27.17,"c":27.53,"v":541100},{"d":"2024-07-09","o":27.47,"h":27.86,"l":27.21,"c":27.82,"v":485900},{"d":"2024-07-10","o":27.4,"h":28.31,"l":27.23,"c":27.61,"v":611000},{"d":"2024-07-11","o":28,"h":28.43,"l":27.64,"c":28.12,"v":425100},{"d":"2024-07-12","o":28.42,"h":28.78,"l":28.03,"c":28.22,"v":425600},{"d":"2024-07-15","o":27.75,"h":27.8,"l":26.98,"c":27.36,"v":520600},{"d":"2024-07-16","o":27.35,"h":28.23,"l":27.35,"c":27.98,"v":490200},{"d":"2024-07-17","o":27.94,"h":28.1,"l":27.5,"c":27.8,"v":296700},{"d":"2024-07-18","o":27.37,"h":27.79,"l":26.49,"c":26.62,"v":521600},{"d":"2024-07-19","o":26.17,"h":26.27,"l":25.2,"c":25.22,"v":697500},{"d":"2024-07-22","o":25.23,"h":25.55,"l":24.76,"c":24.98,"v":614900},{"d":"2024-07-23","o":24.76,"h":24.85,"l":24.34,"c":24.81,"v":679700},{"d":"2024-07-24","o":24.27,"h":25.1,"l":24.26,"c":24.77,"v":752000},{"d":"2024-07-25","o":24.84,"h":25.36,"l":24.67,"c":24.88,"v":484000},{"d":"2024-07-26","o":24.77,"h":25.15,"l":24.5,"c":24.67,"v":451700},{"d":"2024-07-29","o":24.76,"h":24.82,"l":24.48,"c":24.49,"v":378000},{"d":"2024-07-30","o":24.48,"h":24.71,"l":24.11,"c":24.37,"v":1176000},{"d":"2024-07-31","o":25.04,"h":25.97,"l":24.49,"c":24.94,"v":1096700},{"d":"2024-08-01","o":24.9,"h":25.14,"l":22.82,"c":22.99,"v":688900},{"d":"2024-08-02","o":22.8,"h":23.75,"l":22.26,"c":23.68,"v":723800},{"d":"2024-08-05","o":23.21,"h":23.82,"l":22.81,"c":23.42,"v":404600},{"d":"2024-08-06","o":23.42,"h":23.88,"l":23.15,"c":23.42,"v":602100},{"d":"2024-08-07","o":23.75,"h":23.86,"l":22.48,"c":22.71,"v":330400},{"d":"2024-08-08","o":22.84,"h":23.27,"l":22.54,"c":22.95,"v":357700},{"d":"2024-08-09","o":22.78,"h":23.14,"l":22.41,"c":22.83,"v":628200},{"d":"2024-08-12","o":23.09,"h":23.11,"l":22.53,"c":22.61,"v":339200},{"d":"2024-08-13","o":22.54,"h":22.76,"l":21.89,"c":22.63,"v":435300},{"d":"2024-08-14","o":22.68,"h":22.78,"l":22.26,"c":22.43,"v":369400},{"d":"2024-08-15","o":22.74,"h":23.22,"l":22.61,"c":23.11,"v":336500},{"d":"2024-08-16","o":23.25,"h":23.46,"l":23.05,"c":23.35,"v":350000},{"d":"2024-08-19","o":23.46,"h":23.68,"l":23.27,"c":23.61,"v":350300},{"d":"2024-08-20","o":23.41,"h":23.6,"l":23.08,"c":23.19,"v":546200},{"d":"2024-08-21","o":23.15,"h":24.03,"l":23.15,"c":23.91,"v":416100},{"d":"2024-08-22","o":23.97,"h":24.37,"l":23.7,"c":24.31,"v":434900},{"d":"2024-08-23","o":24.58,"h":24.67,"l":24.02,"c":24.26,"v":299200},{"d":"2024-08-26","o":24,"h":25.06,"l":23.85,"c":24.75,"v":547000},{"d":"2024-08-27","o":24.91,"h":25.15,"l":24.63,"c":24.75,"v":444600},{"d":"2024-08-28","o":24.5,"h":24.84,"l":24.42,"c":24.48,"v":414900},{"d":"2024-08-29","o":24.8,"h":25.21,"l":24.61,"c":25.03,"v":395900},{"d":"2024-08-30","o":25.18,"h":25.34,"l":24.8,"c":25.16,"v":638000},{"d":"2024-09-03","o":24.9,"h":25.12,"l":24.47,"c":24.77,"v":568000},{"d":"2024-09-04","o":25.75,"h":26.84,"l":25.65,"c":26.5,"v":915800},{"d":"2024-09-05","o":26.5,"h":27.93,"l":26.38,"c":27.4,"v":1006900},{"d":"2024-09-06","o":27.26,"h":27.71,"l":27.21,"c":27.57,"v":694800},{"d":"2024-09-09","o":27.44,"h":27.71,"l":27.12,"c":27.55,"v":400900},{"d":"2024-09-10","o":27.36,"h":27.55,"l":27.07,"c":27.18,"v":368200},{"d":"2024-09-11","o":27.18,"h":27.37,"l":26.95,"c":27.33,"v":282900},{"d":"2024-09-12","o":27.33,"h":27.61,"l":26.61,"c":26.98,"v":399500},{"d":"2024-09-13","o":27.1,"h":27.36,"l":26.77,"c":27.29,"v":209800},{"d":"2024-09-16","o":27.29,"h":27.53,"l":27.02,"c":27.21,"v":308400},{"d":"2024-09-17","o":27.23,"h":27.71,"l":27.09,"c":27.2,"v":398000},{"d":"2024-09-18","o":27.26,"h":27.5,"l":27.04,"c":27.44,"v":395100},{"d":"2024-09-19","o":27.8,"h":28,"l":27.3,"c":27.99,"v":646600},{"d":"2024-09-20","o":28.05,"h":28.24,"l":27.79,"c":28.11,"v":691700},{"d":"2024-09-23","o":28.4,"h":29.28,"l":28.06,"c":29.07,"v":385500},{"d":"2024-09-24","o":30.3,"h":30.54,"l":29.61,"c":30,"v":703100},{"d":"2024-09-25","o":29.33,"h":30.74,"l":29.01,"c":30.65,"v":774400},{"d":"2024-09-26","o":31.84,"h":32.81,"l":30.52,"c":32.05,"v":899400},{"d":"2024-09-27","o":32.03,"h":33.25,"l":31.84,"c":33.02,"v":1131100},{"d":"2024-09-30","o":33.41,"h":33.83,"l":32.35,"c":32.62,"v":1041900},{"d":"2024-10-01","o":32.91,"h":33.51,"l":32.08,"c":33.46,"v":810800},{"d":"2024-10-02","o":34.2,"h":34.7,"l":33.08,"c":34.44,"v":978400},{"d":"2024-10-03","o":33.5,"h":34.11,"l":33.49,"c":33.72,"v":323300},{"d":"2024-10-04","o":34.48,"h":34.6,"l":33.6,"c":34.05,"v":361000},{"d":"2024-10-07","o":34.11,"h":34.11,"l":33.12,"c":33.94,"v":370900},{"d":"2024-10-08","o":32.16,"h":32.65,"l":31.65,"c":32.61,"v":506300},{"d":"2024-10-09","o":32.06,"h":33.07,"l":31.68,"c":32.56,"v":346500},{"d":"2024-10-10","o":32.77,"h":32.79,"l":31.94,"c":32.58,"v":389400},{"d":"2024-10-11","o":32.31,"h":32.75,"l":32.13,"c":32.57,"v":227000},{"d":"2024-10-14","o":32.34,"h":32.94,"l":32.27,"c":32.37,"v":389100},{"d":"2024-10-15","o":31.68,"h":31.71,"l":30.76,"c":31.14,"v":734100},{"d":"2024-10-16","o":31.31,"h":31.69,"l":30.95,"c":31.21,"v":342900},{"d":"2024-10-17","o":30.76,"h":30.76,"l":29.58,"c":29.72,"v":858300},{"d":"2024-10-18","o":30.87,"h":31.24,"l":29.87,"c":29.99,"v":507600},{"d":"2024-10-21","o":29.81,"h":30.19,"l":29.64,"c":30.08,"v":293900},{"d":"2024-10-22","o":30.38,"h":30.76,"l":30.26,"c":30.49,"v":313400},{"d":"2024-10-23","o":30.47,"h":30.69,"l":29.11,"c":29.13,"v":296100},{"d":"2024-10-24","o":28.85,"h":29.01,"l":28.11,"c":28.65,"v":438600},{"d":"2024-10-25","o":28.99,"h":29.22,"l":28.58,"c":28.75,"v":268400},{"d":"2024-10-28","o":28.92,"h":29.94,"l":28.91,"c":29.62,"v":241400},{"d":"2024-10-29","o":29.63,"h":29.83,"l":29.18,"c":29.26,"v":318900},{"d":"2024-10-30","o":28.98,"h":29.31,"l":28.6,"c":29,"v":301800},{"d":"2024-10-31","o":28.81,"h":28.96,"l":28.01,"c":28.1,"v":505800},{"d":"2024-11-01","o":28.02,"h":28.53,"l":27.8,"c":27.93,"v":296500},{"d":"2024-11-04","o":28.08,"h":28.51,"l":27.98,"c":28.32,"v":241700},{"d":"2024-11-05","o":28.8,"h":29.31,"l":28.27,"c":28.79,"v":293300},{"d":"2024-11-06","o":27.24,"h":28.95,"l":27.04,"c":28.02,"v":564600},{"d":"2024-11-07","o":28.55,"h":29.28,"l":27.77,"c":28.85,"v":405800},{"d":"2024-11-08","o":27.89,"h":28.26,"l":27.28,"c":27.9,"v":473900},{"d":"2024-11-11","o":28.22,"h":28.32,"l":27.26,"c":27.76,"v":413000},{"d":"2024-11-12","o":26.95,"h":27.29,"l":26.55,"c":26.81,"v":561300},{"d":"2024-11-13","o":26.74,"h":27.04,"l":26.43,"c":26.76,"v":433900},{"d":"2024-11-14","o":26.8,"h":27.33,"l":26.65,"c":27.04,"v":492200},{"d":"2024-11-15","o":26.98,"h":27.66,"l":26.89,"c":27.6,"v":321300},{"d":"2024-11-18","o":27.71,"h":28.3,"l":27.66,"c":27.94,"v":403900},{"d":"2024-11-19","o":27.93,"h":28,"l":27.24,"c":27.25,"v":319600},{"d":"2024-11-20","o":27.49,"h":28.61,"l":27.28,"c":28.53,"v":510200},{"d":"2024-11-21","o":28.22,"h":28.51,"l":27.83,"c":28.05,"v":404300},{"d":"2024-11-22","o":27.58,"h":27.85,"l":27.42,"c":27.6,"v":341500},{"d":"2024-11-25","o":27.57,"h":27.57,"l":26.85,"c":27.26,"v":978300},{"d":"2024-11-26","o":27.27,"h":27.47,"l":27.07,"c":27.08,"v":368300},{"d":"2024-11-27","o":27.46,"h":27.83,"l":26.88,"c":27.03,"v":355200},{"d":"2024-11-29","o":26.95,"h":27.9,"l":26.51,"c":27.51,"v":450000},{"d":"2024-12-02","o":27.5,"h":28.5,"l":27.32,"c":28.27,"v":510500},{"d":"2024-12-03","o":28.3,"h":28.86,"l":28.04,"c":28.52,"v":704000},{"d":"2024-12-04","o":28.6,"h":28.83,"l":27.8,"c":27.99,"v":571300},{"d":"2024-12-05","o":28.01,"h":28.26,"l":27.71,"c":27.96,"v":690900},{"d":"2024-12-06","o":28.31,"h":28.75,"l":27.76,"c":28.19,"v":574300},{"d":"2024-12-09","o":29.38,"h":30.88,"l":28.93,"c":29,"v":806600},{"d":"2024-12-10","o":28.21,"h":28.63,"l":28.05,"c":28.17,"v":534500},{"d":"2024-12-11","o":27.76,"h":28.32,"l":27.19,"c":27.88,"v":389900},{"d":"2024-12-12","o":27.77,"h":28.49,"l":27.36,"c":28,"v":387100},{"d":"2024-12-13","o":27.78,"h":28.18,"l":27.3,"c":27.94,"v":501900},{"d":"2024-12-16","o":27.53,"h":28.19,"l":26.57,"c":26.57,"v":546500},{"d":"2024-12-17","o":26.64,"h":27.24,"l":26.57,"c":26.96,"v":742900},{"d":"2024-12-18","o":27,"h":27.17,"l":25.99,"c":26.04,"v":602400},{"d":"2024-12-19","o":26.27,"h":26.64,"l":25.97,"c":26.05,"v":608900},{"d":"2024-12-20","o":25.87,"h":26.83,"l":25.51,"c":26.36,"v":1045700},{"d":"2024-12-23","o":26.18,"h":26.55,"l":25.71,"c":26.38,"v":791600},{"d":"2024-12-24","o":26.63,"h":27.22,"l":26.36,"c":26.45,"v":532600},{"d":"2024-12-26","o":26.46,"h":26.65,"l":26.2,"c":26.54,"v":391300},{"d":"2024-12-27","o":26.5,"h":26.99,"l":26.3,"c":26.74,"v":418400},{"d":"2024-12-30","o":26.6,"h":26.66,"l":25.93,"c":26.17,"v":611400},{"d":"2024-12-31","o":25.01,"h":26.14,"l":25,"c":25.95,"v":675700},{"d":"2025-01-02","o":25.67,"h":26.13,"l":25.45,"c":25.77,"v":473800},{"d":"2025-01-03","o":25.9,"h":26.33,"l":25.9,"c":26.19,"v":376300},{"d":"2025-01-06","o":26.33,"h":26.57,"l":26.03,"c":26.22,"v":532600},{"d":"2025-01-07","o":26.18,"h":27.1,"l":25.91,"c":26.32,"v":534900},{"d":"2025-01-08","o":25.99,"h":26.3,"l":25.67,"c":25.8,"v":500400},{"d":"2025-01-10","o":25.53,"h":25.76,"l":25.21,"c":25.36,"v":341300},{"d":"2025-01-13","o":25.36,"h":25.37,"l":24.96,"c":25.21,"v":425300},{"d":"2025-01-14","o":25.61,"h":26.17,"l":25.46,"c":26.01,"v":479600},{"d":"2025-01-15","o":26.26,"h":26.79,"l":26.06,"c":26.73,"v":417600},{"d":"2025-01-16","o":26.53,"h":26.93,"l":26.46,"c":26.51,"v":424900},{"d":"2025-01-17","o":26.76,"h":27.93,"l":26.76,"c":27.65,"v":755000},{"d":"2025-01-21","o":27.93,"h":27.93,"l":26.67,"c":27,"v":429600},{"d":"2025-01-22","o":26.74,"h":27.51,"l":26.74,"c":27.21,"v":245300},{"d":"2025-01-23","o":27.12,"h":27.35,"l":26.8,"c":27.02,"v":320200},{"d":"2025-01-24","o":27.13,"h":27.71,"l":26.92,"c":27.66,"v":358600},{"d":"2025-01-27","o":27.69,"h":28.43,"l":27.63,"c":28.08,"v":446100},{"d":"2025-01-28","o":28,"h":28.75,"l":27.73,"c":28.74,"v":392400},{"d":"2025-01-29","o":29.01,"h":29.47,"l":28.4,"c":28.41,"v":507100},{"d":"2025-01-30","o":28.58,"h":29.52,"l":28.27,"c":29.31,"v":583500},{"d":"2025-01-31","o":29.15,"h":29.15,"l":27.76,"c":28.02,"v":273700},{"d":"2025-02-03","o":27.56,"h":28.25,"l":27.36,"c":27.83,"v":357200},{"d":"2025-02-04","o":28.08,"h":28.56,"l":27.85,"c":27.97,"v":524400},{"d":"2025-02-05","o":27.7,"h":27.91,"l":27.24,"c":27.28,"v":434800},{"d":"2025-02-06","o":27.31,"h":27.67,"l":27.02,"c":27.4,"v":253900},{"d":"2025-02-07","o":28.29,"h":28.29,"l":27.27,"c":27.45,"v":465800},{"d":"2025-02-10","o":27.76,"h":28.47,"l":27.53,"c":28,"v":518400},{"d":"2025-02-11","o":27.65,"h":28.32,"l":27.36,"c":28.15,"v":354900},{"d":"2025-02-12","o":28.17,"h":29.09,"l":28,"c":28.59,"v":333900},{"d":"2025-02-13","o":28.37,"h":30,"l":28.32,"c":29.61,"v":815900},{"d":"2025-02-14","o":29.95,"h":30.5,"l":29.4,"c":30.1,"v":610500},{"d":"2025-02-18","o":30.29,"h":30.7,"l":29.53,"c":30.36,"v":780800},{"d":"2025-02-19","o":30.22,"h":30.22,"l":29.16,"c":30.11,"v":782400},{"d":"2025-02-20","o":32.02,"h":32.7,"l":29.53,"c":30.18,"v":1389600},{"d":"2025-02-21","o":30.18,"h":30.32,"l":29.09,"c":29.98,"v":801000},{"d":"2025-02-24","o":29.56,"h":29.64,"l":27.77,"c":28.66,"v":1215400},{"d":"2025-02-25","o":28.93,"h":29.24,"l":28.55,"c":28.66,"v":446800},{"d":"2025-02-26","o":27.81,"h":29.5,"l":27.81,"c":28.9,"v":389100},{"d":"2025-02-27","o":28.82,"h":29.34,"l":28.12,"c":28.94,"v":454800},{"d":"2025-02-28","o":28.69,"h":28.88,"l":28.3,"c":28.74,"v":923700},{"d":"2025-03-03","o":28.8,"h":29.38,"l":28.43,"c":28.63,"v":389800},{"d":"2025-03-04","o":28.55,"h":29.87,"l":28.13,"c":29.6,"v":657800},{"d":"2025-03-05","o":29.74,"h":31.4,"l":29.74,"c":31.07,"v":619700},{"d":"2025-03-06","o":30.93,"h":31.26,"l":30.07,"c":30.91,"v":565400},{"d":"2025-03-07","o":30.88,"h":30.88,"l":29.95,"c":30.53,"v":430800},{"d":"2025-03-10","o":30.21,"h":30.3,"l":29.45,"c":30.11,"v":547700},{"d":"2025-03-11","o":30.43,"h":30.85,"l":29.2,"c":29.73,"v":626100},{"d":"2025-03-12","o":29.87,"h":30.37,"l":28.95,"c":29.92,"v":728900},{"d":"2025-03-13","o":29.65,"h":29.96,"l":28.97,"c":29.33,"v":411600},{"d":"2025-03-14","o":29.44,"h":30.19,"l":29.07,"c":30.17,"v":519000},{"d":"2025-03-17","o":30.17,"h":31.5,"l":29.87,"c":30.99,"v":490500},{"d":"2025-03-18","o":31.19,"h":31.19,"l":30.47,"c":30.86,"v":286000},{"d":"2025-03-19","o":30.84,"h":31.24,"l":30.19,"c":30.37,"v":303900},{"d":"2025-03-20","o":29.86,"h":30.16,"l":29.31,"c":29.69,"v":277400},{"d":"2025-03-21","o":29.43,"h":29.48,"l":28.16,"c":28.5,"v":1082900},{"d":"2025-03-24","o":28.66,"h":28.69,"l":27.99,"c":28.33,"v":347800},{"d":"2025-03-25","o":28.04,"h":28.1,"l":27.33,"c":27.82,"v":564400},{"d":"2025-03-26","o":27.95,"h":28.18,"l":27.51,"c":27.87,"v":363700},{"d":"2025-03-27","o":28,"h":28.68,"l":27.93,"c":28.2,"v":300200},{"d":"2025-03-28","o":27.99,"h":28.05,"l":27.58,"c":27.74,"v":359700},{"d":"2025-03-31","o":27.46,"h":27.86,"l":27.14,"c":27.72,"v":190800},{"d":"2025-04-01","o":27.6,"h":28.4,"l":27.6,"c":28.05,"v":268600},{"d":"2025-04-02","o":28.1,"h":28.1,"l":27.57,"c":27.93,"v":309800},{"d":"2025-04-03","o":27.53,"h":27.76,"l":26.91,"c":27.32,"v":402300},{"d":"2025-04-04","o":26.15,"h":26.73,"l":25.71,"c":25.88,"v":712000},{"d":"2025-04-07","o":24.46,"h":26.13,"l":23.78,"c":24.8,"v":669200},{"d":"2025-04-08","o":25.49,"h":25.72,"l":23.39,"c":23.81,"v":851900},{"d":"2025-04-09","o":23.84,"h":25.69,"l":23.41,"c":25.5,"v":1004200},{"d":"2025-04-10","o":25.5,"h":26.35,"l":25.09,"c":25.41,"v":754100},{"d":"2025-04-11","o":25.69,"h":26.25,"l":25.37,"c":26.11,"v":736500},{"d":"2025-04-14","o":26.43,"h":27.77,"l":26.14,"c":26.26,"v":977900},{"d":"2025-04-15","o":26.23,"h":26.74,"l":26,"c":26.26,"v":501100},{"d":"2025-04-16","o":25.71,"h":26.12,"l":24.67,"c":25.51,"v":531500},{"d":"2025-04-17","o":25.92,"h":26.62,"l":25.72,"c":25.82,"v":650600},{"d":"2025-04-21","o":25.96,"h":27.1,"l":25.71,"c":27.04,"v":386300},{"d":"2025-04-22","o":27.45,"h":27.79,"l":27.24,"c":27.62,"v":552200},{"d":"2025-04-23","o":27.85,"h":28.06,"l":27.4,"c":27.64,"v":552400},{"d":"2025-04-24","o":27,"h":28.3,"l":26.69,"c":28.05,"v":399200},{"d":"2025-04-25","o":27.53,"h":28.12,"l":27.28,"c":27.76,"v":345800},{"d":"2025-04-28","o":27.67,"h":28.12,"l":27.6,"c":27.94,"v":245000},{"d":"2025-04-29","o":27.83,"h":27.94,"l":27.18,"c":27.29,"v":370200},{"d":"2025-04-30","o":27.38,"h":27.46,"l":26.94,"c":27.28,"v":364800},{"d":"2025-05-01","o":27.28,"h":27.45,"l":26.86,"c":27.11,"v":233700},{"d":"2025-05-02","o":27.59,"h":27.65,"l":27.23,"c":27.28,"v":344500},{"d":"2025-05-05","o":27.21,"h":27.21,"l":26.77,"c":26.86,"v":380200},{"d":"2025-05-06","o":27,"h":27.28,"l":26.5,"c":26.51,"v":689300},{"d":"2025-05-07","o":26.49,"h":26.69,"l":25.44,"c":25.63,"v":910300},{"d":"2025-05-08","o":26.35,"h":26.76,"l":24.97,"c":25.42,"v":578500},{"d":"2025-05-09","o":25.41,"h":25.43,"l":24.92,"c":25.16,"v":302500},{"d":"2025-05-12","o":25.75,"h":26.1,"l":24.8,"c":25.94,"v":775800},{"d":"2025-05-13","o":25.72,"h":26.47,"l":25.58,"c":26.11,"v":264000},{"d":"2025-05-14","o":26.33,"h":26.58,"l":25.86,"c":26.01,"v":220400},{"d":"2025-05-15","o":25.88,"h":26.07,"l":25.45,"c":25.75,"v":473600},{"d":"2025-05-16","o":25.64,"h":26.14,"l":25.52,"c":25.61,"v":646200},{"d":"2025-05-19","o":25.25,"h":25.41,"l":24.93,"c":25.15,"v":457800},{"d":"2025-05-20","o":25.44,"h":25.52,"l":24.7,"c":24.71,"v":237100},{"d":"2025-05-21","o":25.07,"h":25.2,"l":24.54,"c":24.72,"v":256900},{"d":"2025-05-22","o":24.63,"h":25.12,"l":24.49,"c":24.87,"v":479700},{"d":"2025-05-23","o":24.67,"h":24.94,"l":24.47,"c":24.84,"v":228300},{"d":"2025-05-27","o":24.59,"h":24.83,"l":24.36,"c":24.73,"v":460500},{"d":"2025-05-28","o":24.71,"h":24.88,"l":24.61,"c":24.81,"v":339500},{"d":"2025-05-29","o":25.18,"h":25.24,"l":24.72,"c":24.91,"v":480000},{"d":"2025-05-30","o":24.72,"h":25.04,"l":24.03,"c":24.52,"v":1015200},{"d":"2025-06-02","o":24.64,"h":24.78,"l":24.43,"c":24.71,"v":257800},{"d":"2025-06-03","o":24.8,"h":24.96,"l":24.38,"c":24.76,"v":447600},{"d":"2025-06-04","o":24.88,"h":25,"l":24.59,"c":24.6,"v":407000},{"d":"2025-06-05","o":24.73,"h":25.25,"l":24.58,"c":25.19,"v":317800},{"d":"2025-06-06","o":25.15,"h":25.97,"l":25.06,"c":25.84,"v":458900},{"d":"2025-06-09","o":25.8,"h":26.35,"l":25.8,"c":26.26,"v":161300},{"d":"2025-06-10","o":26.22,"h":26.84,"l":25.86,"c":25.93,"v":307500},{"d":"2025-06-11","o":26.07,"h":26.4,"l":25.79,"c":25.97,"v":277800},{"d":"2025-06-12","o":25.84,"h":26.07,"l":25.59,"c":25.92,"v":192100},{"d":"2025-06-13","o":25.51,"h":25.75,"l":25.37,"c":25.41,"v":498900},{"d":"2025-06-16","o":25.63,"h":26.11,"l":25.43,"c":25.91,"v":207400},{"d":"2025-06-17","o":25.78,"h":25.97,"l":25.52,"c":25.7,"v":258500},{"d":"2025-06-18","o":25.66,"h":25.83,"l":25.32,"c":25.65,"v":176600},{"d":"2025-06-20","o":25.67,"h":25.95,"l":25.33,"c":25.44,"v":489800},{"d":"2025-06-23","o":25.3,"h":25.45,"l":24.93,"c":25.43,"v":414700},{"d":"2025-06-24","o":25.61,"h":26.2,"l":25.61,"c":26.11,"v":203100},{"d":"2025-06-25","o":26.05,"h":26.05,"l":25.48,"c":25.65,"v":166800},{"d":"2025-06-26","o":25.65,"h":26,"l":25.32,"c":25.83,"v":229400},{"d":"2025-06-27","o":25.67,"h":26,"l":25.65,"c":25.93,"v":205300},{"d":"2025-06-30","o":25.85,"h":25.98,"l":25.35,"c":25.79,"v":274100},{"d":"2025-07-01","o":26.2,"h":26.38,"l":25.83,"c":26.08,"v":256800},{"d":"2025-07-02","o":26.2,"h":26.5,"l":26,"c":26.45,"v":290800},{"d":"2025-07-03","o":26.38,"h":26.6,"l":26.21,"c":26.28,"v":121900},{"d":"2025-07-07","o":26.06,"h":26.84,"l":26.06,"c":26.61,"v":431800},{"d":"2025-07-08","o":26.88,"h":27.59,"l":26.72,"c":26.93,"v":199800},{"d":"2025-07-09","o":26.84,"h":26.91,"l":26.29,"c":26.76,"v":210400},{"d":"2025-07-10","o":26.76,"h":27.09,"l":26.45,"c":26.98,"v":198900},{"d":"2025-07-11","o":26.89,"h":26.92,"l":26.54,"c":26.85,"v":120600},{"d":"2025-07-14","o":26.84,"h":26.97,"l":26.23,"c":26.63,"v":121900},{"d":"2025-07-15","o":27.02,"h":27.84,"l":26.97,"c":27.7,"v":202400},{"d":"2025-07-16","o":27.55,"h":27.93,"l":27,"c":27.9,"v":214600},{"d":"2025-07-17","o":27.73,"h":28.53,"l":27.19,"c":27.72,"v":483000},{"d":"2025-07-18","o":27.93,"h":28.42,"l":27.4,"c":27.91,"v":261300},{"d":"2025-07-21","o":27.71,"h":27.83,"l":27.2,"c":27.2,"v":326800},{"d":"2025-07-22","o":27.25,"h":27.62,"l":26.89,"c":27.62,"v":212000},{"d":"2025-07-23","o":27.91,"h":28.69,"l":27.91,"c":28.42,"v":186400},{"d":"2025-07-24","o":28.32,"h":28.66,"l":28.02,"c":28.21,"v":138700},{"d":"2025-07-25","o":28.25,"h":28.25,"l":27.83,"c":28.09,"v":101500},{"d":"2025-07-28","o":28.1,"h":28.14,"l":27.72,"c":27.99,"v":123500},{"d":"2025-07-29","o":28.01,"h":28.35,"l":27.25,"c":27.55,"v":298500},{"d":"2025-07-30","o":27.41,"h":27.67,"l":26.89,"c":27.02,"v":233900},{"d":"2025-07-31","o":26.21,"h":27.26,"l":26.14,"c":27.09,"v":364100},{"d":"2025-08-01","o":26.87,"h":27.45,"l":26.35,"c":27.12,"v":425100},{"d":"2025-08-04","o":27.29,"h":27.94,"l":27.18,"c":27.78,"v":271800},{"d":"2025-08-05","o":27.8,"h":27.94,"l":27.15,"c":27.52,"v":329100},{"d":"2025-08-06","o":27.7,"h":27.91,"l":27.28,"c":27.75,"v":251500},{"d":"2025-08-07","o":27.93,"h":28.13,"l":27.46,"c":27.97,"v":265700},{"d":"2025-08-08","o":27.83,"h":28.8,"l":27.52,"c":28.64,"v":254800},{"d":"2025-08-11","o":28.64,"h":28.94,"l":28.27,"c":28.55,"v":228500},{"d":"2025-08-12","o":28.75,"h":28.83,"l":28.39,"c":28.75,"v":491600},{"d":"2025-08-13","o":28.8,"h":29.88,"l":28.67,"c":29.59,"v":308200},{"d":"2025-08-14","o":29.4,"h":29.48,"l":28.83,"c":28.85,"v":328300},{"d":"2025-08-15","o":28.79,"h":29.05,"l":28.31,"c":28.43,"v":365400},{"d":"2025-08-18","o":28.72,"h":28.86,"l":28.39,"c":28.39,"v":253400},{"d":"2025-08-19","o":28.33,"h":28.76,"l":27.92,"c":28.11,"v":215000},{"d":"2025-08-20","o":28.08,"h":28.67,"l":27.64,"c":28.39,"v":284600},{"d":"2025-08-21","o":28.2,"h":28.77,"l":28.2,"c":28.67,"v":185300},{"d":"2025-08-22","o":28.67,"h":29.57,"l":28.64,"c":29.36,"v":171300},{"d":"2025-08-25","o":29.51,"h":29.8,"l":29.1,"c":29.12,"v":179000},{"d":"2025-08-26","o":29.17,"h":29.32,"l":28.86,"c":29.09,"v":529600},{"d":"2025-08-27","o":28.89,"h":29.22,"l":28.05,"c":28.46,"v":411100},{"d":"2025-08-28","o":28.53,"h":28.71,"l":28.42,"c":28.44,"v":232500},{"d":"2025-08-29","o":28.54,"h":29.03,"l":28.34,"c":28.88,"v":284600},{"d":"2025-09-02","o":28.61,"h":28.88,"l":28.35,"c":28.73,"v":301100},{"d":"2025-09-03","o":28.49,"h":29.06,"l":28.3,"c":29.01,"v":202400},{"d":"2025-09-04","o":28.86,"h":29.04,"l":28.49,"c":28.61,"v":185600},{"d":"2025-09-05","o":28.89,"h":29.1,"l":28.49,"c":28.61,"v":145600},{"d":"2025-09-08","o":28.74,"h":28.8,"l":28.39,"c":28.57,"v":136800},{"d":"2025-09-09","o":28.6,"h":29.38,"l":28.34,"c":29.36,"v":285700},{"d":"2025-09-10","o":29.4,"h":29.4,"l":28.63,"c":28.7,"v":226200},{"d":"2025-09-11","o":29.01,"h":29.58,"l":28.65,"c":29.52,"v":294900},{"d":"2025-09-12","o":29.4,"h":29.48,"l":29.09,"c":29.42,"v":180600},{"d":"2025-09-15","o":29.5,"h":29.6,"l":29.26,"c":29.41,"v":189800},{"d":"2025-09-16","o":29.4,"h":29.92,"l":29.32,"c":29.71,"v":235200},{"d":"2025-09-17","o":29.85,"h":29.92,"l":29.13,"c":29.92,"v":290200},{"d":"2025-09-18","o":29.68,"h":29.68,"l":28.89,"c":29.35,"v":293100},{"d":"2025-09-19","o":29.23,"h":29.71,"l":28.95,"c":29.13,"v":492800},{"d":"2025-09-22","o":29.13,"h":29.46,"l":28.93,"c":29.42,"v":252200},{"d":"2025-09-23","o":29.27,"h":29.28,"l":28.66,"c":28.66,"v":287300},{"d":"2025-09-24","o":28.92,"h":29.48,"l":28.72,"c":29.33,"v":277500},{"d":"2025-09-25","o":29.38,"h":29.38,"l":28.7,"c":28.94,"v":248200},{"d":"2025-09-26","o":28.66,"h":29.08,"l":28.54,"c":29.04,"v":264200},{"d":"2025-09-29","o":29.2,"h":29.5,"l":28.92,"c":29.02,"v":290600},{"d":"2025-09-30","o":29.06,"h":29.16,"l":28.45,"c":28.55,"v":313000},{"d":"2025-10-01","o":28.55,"h":28.79,"l":28.34,"c":28.62,"v":236800},{"d":"2025-10-02","o":28.93,"h":29.18,"l":28.56,"c":28.64,"v":325800},{"d":"2025-10-03","o":28.55,"h":28.67,"l":28.38,"c":28.43,"v":182700},{"d":"2025-10-06","o":28.44,"h":28.92,"l":28.44,"c":28.81,"v":342500},{"d":"2025-10-07","o":28.9,"h":29.07,"l":28.5,"c":28.69,"v":182200},{"d":"2025-10-08","o":28.7,"h":28.95,"l":28.35,"c":28.46,"v":285200},{"d":"2025-10-09","o":28.43,"h":28.49,"l":27.64,"c":27.82,"v":275500},{"d":"2025-10-10","o":27.76,"h":27.87,"l":26.4,"c":26.5,"v":444400},{"d":"2025-10-13","o":27.1,"h":27.13,"l":26.61,"c":26.73,"v":299000},{"d":"2025-10-14","o":26.72,"h":27,"l":26.4,"c":26.83,"v":406600},{"d":"2025-10-15","o":27.16,"h":27.65,"l":27.1,"c":27.43,"v":486300},{"d":"2025-10-16","o":27.45,"h":27.77,"l":27.22,"c":27.69,"v":259200},{"d":"2025-10-17","o":27.38,"h":28.12,"l":27.18,"c":28.11,"v":408300},{"d":"2025-10-20","o":27.51,"h":27.83,"l":27.14,"c":27.81,"v":247800},{"d":"2025-10-21","o":27.71,"h":27.71,"l":27.07,"c":27.19,"v":224500},{"d":"2025-10-22","o":27.07,"h":27.25,"l":26.49,"c":26.56,"v":373000},{"d":"2025-10-23","o":26.69,"h":26.75,"l":25.83,"c":26.12,"v":394100},{"d":"2025-10-24","o":26.15,"h":26.63,"l":25.95,"c":25.99,"v":154600},{"d":"2025-10-27","o":26.22,"h":26.67,"l":26.19,"c":26.46,"v":336500},{"d":"2025-10-28","o":26.19,"h":26.3,"l":25.94,"c":25.97,"v":195900},{"d":"2025-10-29","o":25.5,"h":25.83,"l":25.25,"c":25.48,"v":310100},{"d":"2025-10-30","o":25.1,"h":25.6,"l":24.96,"c":25.14,"v":400600},{"d":"2025-10-31","o":25.01,"h":25.54,"l":25.01,"c":25.2,"v":344000},{"d":"2025-11-03","o":25.18,"h":25.35,"l":24.85,"c":25.15,"v":363900},{"d":"2025-11-04","o":24.84,"h":25.09,"l":24.5,"c":24.93,"v":314500},{"d":"2025-11-05","o":25,"h":25.23,"l":24.65,"c":24.82,"v":438100},{"d":"2025-11-06","o":25.49,"h":26.28,"l":25.12,"c":25.2,"v":478600},{"d":"2025-11-07","o":24.82,"h":24.87,"l":24.05,"c":24.34,"v":483400},{"d":"2025-11-10","o":24.75,"h":25.18,"l":24.54,"c":25.04,"v":437400},{"d":"2025-11-11","o":25,"h":25.2,"l":24.76,"c":24.84,"v":288600},{"d":"2025-11-12","o":24.92,"h":25.01,"l":24.4,"c":24.92,"v":309600},{"d":"2025-11-13","o":24.95,"h":25.22,"l":24.63,"c":24.85,"v":326300},{"d":"2025-11-14","o":24.51,"h":24.79,"l":24.02,"c":24.09,"v":383800},{"d":"2025-11-17","o":24.08,"h":24.5,"l":23.69,"c":23.8,"v":312900},{"d":"2025-11-18","o":23.64,"h":24.05,"l":23.51,"c":23.95,"v":316900},{"d":"2025-11-19","o":23.82,"h":23.84,"l":23.42,"c":23.65,"v":339100},{"d":"2025-11-20","o":23.81,"h":24.17,"l":23.11,"c":23.21,"v":460200},{"d":"2025-11-21","o":23.19,"h":23.71,"l":23.19,"c":23.48,"v":411500},{"d":"2025-11-24","o":23.58,"h":24,"l":23.37,"c":23.68,"v":1194200},{"d":"2025-11-25","o":23.92,"h":24.29,"l":23.8,"c":23.96,"v":668700},{"d":"2025-11-26","o":23.81,"h":24.12,"l":23.43,"c":23.47,"v":446000},{"d":"2025-11-28","o":23.38,"h":23.8,"l":23.16,"c":23.76,"v":318100},{"d":"2025-12-01","o":23.81,"h":24.22,"l":23.64,"c":23.75,"v":634900},{"d":"2025-12-02","o":23.63,"h":23.83,"l":23.18,"c":23.44,"v":363500},{"d":"2025-12-03","o":23.28,"h":23.58,"l":23.01,"c":23.11,"v":482400},{"d":"2025-12-04","o":23.15,"h":23.39,"l":22.95,"c":23.38,"v":406000},{"d":"2025-12-05","o":23.5,"h":23.9,"l":23.26,"c":23.88,"v":609500},{"d":"2025-12-08","o":23.89,"h":23.98,"l":23.35,"c":23.59,"v":354100},{"d":"2025-12-09","o":23.43,"h":23.76,"l":23.04,"c":23.65,"v":443600},{"d":"2025-12-10","o":23.67,"h":24.1,"l":23.56,"c":24.08,"v":380600},{"d":"2025-12-11","o":23.94,"h":24.35,"l":23.81,"c":23.86,"v":324400},{"d":"2025-12-12","o":23.96,"h":24.32,"l":23.74,"c":24.25,"v":680600},{"d":"2025-12-15","o":24.07,"h":24.08,"l":23.26,"c":23.3,"v":381500},{"d":"2025-12-16","o":23.14,"h":23.44,"l":22.76,"c":23.27,"v":783300},{"d":"2025-12-17","o":23.35,"h":23.58,"l":23.08,"c":23.14,"v":365700},{"d":"2025-12-18","o":23.23,"h":23.43,"l":23.07,"c":23.24,"v":430200},{"d":"2025-12-19","o":23.24,"h":23.6,"l":23.03,"c":23.06,"v":1141500},{"d":"2025-12-22","o":23.07,"h":23.44,"l":22.96,"c":23.41,"v":398900},{"d":"2025-12-23","o":23.29,"h":23.49,"l":23.14,"c":23.23,"v":400600},{"d":"2025-12-24","o":23.11,"h":23.71,"l":23.11,"c":23.51,"v":302100},{"d":"2025-12-26","o":23.5,"h":23.58,"l":23.2,"c":23.54,"v":262800},{"d":"2025-12-29","o":23.27,"h":23.44,"l":22.86,"c":23.1,"v":494600},{"d":"2025-12-30","o":23.04,"h":23.35,"l":22.97,"c":23.24,"v":398100},{"d":"2025-12-31","o":22.15,"h":22.29,"l":21.93,"c":22.26,"v":460000},{"d":"2026-01-02","o":22.63,"h":23.09,"l":22.5,"c":22.68,"v":265500},{"d":"2026-01-05","o":22.56,"h":23.01,"l":22.49,"c":22.73,"v":470800},{"d":"2026-01-06","o":22.85,"h":22.96,"l":22.33,"c":22.42,"v":325100},{"d":"2026-01-07","o":22.21,"h":22.33,"l":21.83,"c":21.83,"v":504900},{"d":"2026-01-08","o":21.86,"h":22.69,"l":21.78,"c":22.6,"v":531400},{"d":"2026-01-09","o":22.47,"h":22.66,"l":21.84,"c":22.15,"v":559800},{"d":"2026-01-12","o":22.37,"h":22.98,"l":22.16,"c":22.78,"v":361400},{"d":"2026-01-13","o":22.56,"h":22.69,"l":22.21,"c":22.49,"v":413700},{"d":"2026-01-14","o":22.45,"h":23.19,"l":22.41,"c":23.08,"v":346500},{"d":"2026-01-15","o":23.14,"h":23.34,"l":22.73,"c":23.24,"v":314500},{"d":"2026-01-16","o":23.18,"h":23.48,"l":22.89,"c":23.09,"v":554900},{"d":"2026-01-20","o":22.89,"h":23.34,"l":22.57,"c":22.69,"v":560000},{"d":"2026-01-21","o":23,"h":23.3,"l":22.7,"c":22.91,"v":536900},{"d":"2026-01-22","o":23.06,"h":23.29,"l":22.82,"c":23.01,"v":378800},{"d":"2026-01-23","o":23.02,"h":23.29,"l":22.72,"c":23.14,"v":245200},{"d":"2026-01-26","o":23.1,"h":23.21,"l":22.79,"c":22.84,"v":272000},{"d":"2026-01-27","o":23.04,"h":23.3,"l":22.72,"c":22.76,"v":428600},{"d":"2026-01-28","o":22.8,"h":22.83,"l":22.44,"c":22.54,"v":527600},{"d":"2026-01-29","o":22.78,"h":23.12,"l":22.41,"c":22.97,"v":325900},{"d":"2026-01-30","o":22.6,"h":22.76,"l":21.96,"c":22.04,"v":579500},{"d":"2026-02-02","o":21.91,"h":21.95,"l":21.53,"c":21.65,"v":458200},{"d":"2026-02-03","o":21.66,"h":21.66,"l":20.68,"c":20.93,"v":415700},{"d":"2026-02-04","o":20.88,"h":21.08,"l":20.55,"c":20.76,"v":392400},{"d":"2026-02-05","o":20.77,"h":21.09,"l":20.53,"c":20.67,"v":747100},{"d":"2026-02-06","o":20.85,"h":21.05,"l":20.66,"c":20.9,"v":463800},{"d":"2026-02-09","o":20.83,"h":21.32,"l":20.72,"c":21.02,"v":450700},{"d":"2026-02-10","o":20.97,"h":22.03,"l":20.97,"c":21.93,"v":465400},{"d":"2026-02-11","o":21.84,"h":22.09,"l":21.69,"c":21.77,"v":614200},{"d":"2026-02-12","o":21.45,"h":21.8,"l":20.6,"c":21.03,"v":832600},{"d":"2026-02-13","o":20.76,"h":21.2,"l":20.65,"c":21,"v":413700},{"d":"2026-02-17","o":20.99,"h":21.22,"l":20.59,"c":20.96,"v":672300},{"d":"2026-02-18","o":21.09,"h":21.31,"l":20.84,"c":21,"v":400400},{"d":"2026-02-19","o":20.87,"h":21.06,"l":20.65,"c":20.99,"v":438500},{"d":"2026-02-20","o":20.54,"h":21.32,"l":20.54,"c":21.05,"v":411600},{"d":"2026-02-23","o":20.99,"h":21.15,"l":20.74,"c":20.82,"v":571300},{"d":"2026-02-24","o":20.73,"h":21.14,"l":20.69,"c":20.77,"v":611700},{"d":"2026-02-25","o":20.76,"h":21.01,"l":20.09,"c":20.11,"v":595300},{"d":"2026-02-26","o":20.15,"h":20.26,"l":19.5,"c":19.96,"v":739200},{"d":"2026-02-27","o":19.81,"h":19.81,"l":19.08,"c":19.18,"v":9293300},{"d":"2026-03-02","o":18.91,"h":19.42,"l":18.66,"c":19.16,"v":536400},{"d":"2026-03-03","o":18.81,"h":18.93,"l":18.34,"c":18.35,"v":800000},{"d":"2026-03-04","o":18.45,"h":18.88,"l":17.92,"c":17.96,"v":811000},{"d":"2026-03-05","o":18.05,"h":19.29,"l":17.87,"c":18.83,"v":891700},{"d":"2026-03-06","o":18.8,"h":19.35,"l":18.7,"c":19.07,"v":610300},{"d":"2026-03-09","o":19,"h":19.72,"l":18.82,"c":19.61,"v":758100},{"d":"2026-03-10","o":19.57,"h":19.87,"l":19.46,"c":19.64,"v":1045500},{"d":"2026-03-11","o":19.45,"h":19.49,"l":19.15,"c":19.28,"v":1023300},{"d":"2026-03-12","o":19.21,"h":19.39,"l":18.72,"c":18.75,"v":1018900},{"d":"2026-03-13","o":18.98,"h":19.16,"l":18.72,"c":18.86,"v":812500},{"d":"2026-03-16","o":19,"h":19.09,"l":18.6,"c":18.6,"v":1096600},{"d":"2026-03-17","o":18.66,"h":18.91,"l":18.6,"c":18.83,"v":905100},{"d":"2026-03-18","o":18.65,"h":18.93,"l":18.3,"c":18.3,"v":869900},{"d":"2026-03-19","o":18.09,"h":18.49,"l":18.04,"c":18.4,"v":764000},{"d":"2026-03-20","o":18.34,"h":18.34,"l":17.96,"c":18.02,"v":2285700},{"d":"2026-03-23","o":18.07,"h":18.21,"l":17.92,"c":17.93,"v":643600},{"d":"2026-03-24","o":17.83,"h":17.94,"l":17.06,"c":17.28,"v":638600},{"d":"2026-03-25","o":17.41,"h":17.76,"l":17.4,"c":17.59,"v":500300},{"d":"2026-03-26","o":17.31,"h":17.5,"l":17.09,"c":17.29,"v":577000},{"d":"2026-03-27","o":17.23,"h":17.27,"l":16.86,"c":16.92,"v":364200},{"d":"2026-03-30","o":16.91,"h":17.2,"l":16.74,"c":17.09,"v":415500},{"d":"2026-03-31","o":17.18,"h":17.43,"l":16.9,"c":17.37,"v":718178},{"d":"2026-04-01","o":17.36,"h":17.67,"l":17.13,"c":17.54,"v":311435},{"d":"2026-04-02","o":17.18,"h":17.67,"l":17.13,"c":17.36,"v":236816},{"d":"2026-04-06","o":17.32,"h":17.56,"l":17.21,"c":17.48,"v":206380},{"d":"2026-04-07","o":17.54,"h":17.62,"l":17.23,"c":17.51,"v":275406},{"d":"2026-04-08","o":18.06,"h":18.28,"l":17.92,"c":18.12,"v":311512},{"d":"2026-04-09","o":18.05,"h":18.4,"l":17.95,"c":18.12,"v":364788},{"d":"2026-04-10","o":18.3,"h":18.42,"l":17.89,"c":17.9,"v":359349},{"d":"2026-04-13","o":17.89,"h":17.91,"l":17.56,"c":17.85,"v":647025},{"d":"2026-04-14","o":18.03,"h":18.34,"l":17.88,"c":18.13,"v":646602},{"d":"2026-04-15","o":18.21,"h":18.54,"l":18.18,"c":18.35,"v":671106},{"d":"2026-04-16","o":18.53,"h":18.7,"l":18.35,"c":18.7,"v":847910},{"d":"2026-04-17","o":18.82,"h":18.98,"l":18.59,"c":18.72,"v":595917},{"d":"2026-04-20","o":18.67,"h":18.94,"l":18.58,"c":18.89,"v":326054},{"d":"2026-04-21","o":18.79,"h":18.92,"l":18.57,"c":18.7,"v":453972},{"d":"2026-04-22","o":18.67,"h":18.94,"l":18.57,"c":18.7,"v":438120},{"d":"2026-04-23","o":18.62,"h":18.7,"l":18.27,"c":18.37,"v":635671},{"d":"2026-04-24","o":18.54,"h":18.67,"l":18.25,"c":18.5,"v":279604},{"d":"2026-04-27","o":18.44,"h":18.7,"l":18.37,"c":18.46,"v":390036},{"d":"2026-04-28","o":18.3,"h":18.35,"l":18.02,"c":18.26,"v":379350},{"d":"2026-04-29","o":18.31,"h":18.41,"l":18.01,"c":18.21,"v":485068},{"d":"2026-04-30","o":18.14,"h":18.67,"l":17.96,"c":18.63,"v":393723},{"d":"2026-05-01","o":18.68,"h":18.68,"l":18.4,"c":18.6,"v":206817},{"d":"2026-05-04","o":18.61,"h":18.86,"l":18.42,"c":18.42,"v":175313},{"d":"2026-05-05","o":18.46,"h":18.49,"l":18.26,"c":18.33,"v":189086},{"d":"2026-05-06","o":18.56,"h":19.54,"l":18.59,"c":19.37,"v":535972},{"d":"2026-05-07","o":19.27,"h":19.62,"l":19.25,"c":19.33,"v":521583},{"d":"2026-05-08","o":19.46,"h":19.65,"l":18.99,"c":19,"v":331319},{"d":"2026-05-11","o":18.98,"h":19.53,"l":19.03,"c":19.17,"v":370277},{"d":"2026-05-12","o":19.13,"h":19.12,"l":18.42,"c":18.82,"v":471178},{"d":"2026-05-13","o":18.73,"h":19.43,"l":18.66,"c":19.2,"v":368356},{"d":"2026-05-14","o":18.25,"h":18.3,"l":17.27,"c":17.71,"v":828659},{"d":"2026-05-15","o":17.48,"h":17.75,"l":16.98,"c":17.05,"v":899803},{"d":"2026-05-18","o":17.06,"h":17.15,"l":16.65,"c":16.89,"v":550638},{"d":"2026-05-19","o":16.8,"h":17.16,"l":16.7,"c":16.83,"v":535685}]