[{"d":"2016-06-10","o":15.75,"h":16.47,"l":15.75,"c":16,"v":6091400},{"d":"2016-06-13","o":16,"h":16.48,"l":15.88,"c":16.25,"v":698700},{"d":"2016-06-14","o":16.11,"h":16.34,"l":15.8,"c":16.07,"v":295900},{"d":"2016-06-15","o":16.19,"h":16.39,"l":16.11,"c":16.13,"v":201600},{"d":"2016-06-16","o":16.18,"h":16.18,"l":15.56,"c":16.1,"v":204500},{"d":"2016-06-17","o":16.1,"h":16.25,"l":15.99,"c":16,"v":167700},{"d":"2016-06-20","o":16.08,"h":16.85,"l":16.06,"c":16.52,"v":526300},{"d":"2016-06-21","o":16.45,"h":16.45,"l":16.06,"c":16.16,"v":134500},{"d":"2016-06-22","o":16.17,"h":16.44,"l":16.07,"c":16.4,"v":191200},{"d":"2016-06-23","o":16.45,"h":16.85,"l":16.45,"c":16.75,"v":285700},{"d":"2016-06-24","o":16.4,"h":16.43,"l":16.03,"c":16.07,"v":379900},{"d":"2016-06-27","o":16,"h":16.37,"l":15.42,"c":15.83,"v":342400},{"d":"2016-06-28","o":16,"h":16.19,"l":15.77,"c":16.04,"v":256000},{"d":"2016-06-29","o":16.1,"h":16.15,"l":15.85,"c":16.05,"v":108400},{"d":"2016-06-30","o":16.09,"h":16.19,"l":15.94,"c":16,"v":126200},{"d":"2016-07-01","o":16.09,"h":16.88,"l":16,"c":16.85,"v":77100},{"d":"2016-07-05","o":16.94,"h":16.94,"l":16.14,"c":16.39,"v":324100},{"d":"2016-07-06","o":16.39,"h":16.64,"l":15.98,"c":15.98,"v":262700},{"d":"2016-07-07","o":16.13,"h":16.19,"l":15.6,"c":16,"v":578400},{"d":"2016-07-08","o":16,"h":16.13,"l":16,"c":16,"v":324500},{"d":"2016-07-11","o":16.1,"h":16.77,"l":15.89,"c":16.68,"v":470300},{"d":"2016-07-12","o":16.86,"h":17.23,"l":16.26,"c":16.93,"v":415000},{"d":"2016-07-13","o":17,"h":17.1,"l":16.25,"c":16.38,"v":199700},{"d":"2016-07-14","o":16.49,"h":16.81,"l":16.12,"c":16.55,"v":162100},{"d":"2016-07-15","o":16.57,"h":16.79,"l":16.5,"c":16.79,"v":40500},{"d":"2016-07-18","o":16.7,"h":17.1,"l":16.7,"c":17.01,"v":54300},{"d":"2016-07-19","o":17.19,"h":17.19,"l":16.9,"c":16.95,"v":55400},{"d":"2016-07-20","o":17.11,"h":17.13,"l":16.34,"c":16.59,"v":89300},{"d":"2016-07-21","o":16.75,"h":16.77,"l":16.4,"c":16.59,"v":30000},{"d":"2016-07-22","o":16.68,"h":16.79,"l":16.49,"c":16.7,"v":41700},{"d":"2016-07-25","o":16.55,"h":16.85,"l":16.5,"c":16.54,"v":37700},{"d":"2016-07-26","o":16.5,"h":16.54,"l":16.15,"c":16.22,"v":59700},{"d":"2016-07-27","o":16.25,"h":16.5,"l":16.03,"c":16.2,"v":71600},{"d":"2016-07-28","o":16.24,"h":16.24,"l":15.21,"c":15.82,"v":200300},{"d":"2016-07-29","o":15.8,"h":15.92,"l":15.62,"c":15.73,"v":153600},{"d":"2016-08-01","o":15.78,"h":15.8,"l":14.17,"c":15.3,"v":196100},{"d":"2016-08-02","o":16.16,"h":17.16,"l":15.27,"c":15.52,"v":713700},{"d":"2016-08-03","o":15.47,"h":16.21,"l":15.47,"c":16.15,"v":139200},{"d":"2016-08-04","o":16.31,"h":16.8,"l":16.13,"c":16.41,"v":220100},{"d":"2016-08-05","o":16.58,"h":16.86,"l":16.54,"c":16.63,"v":110400},{"d":"2016-08-08","o":16.64,"h":17.74,"l":16.64,"c":17.36,"v":156200},{"d":"2016-08-09","o":17.39,"h":17.83,"l":17.27,"c":17.67,"v":132800},{"d":"2016-08-10","o":17.77,"h":17.77,"l":17.21,"c":17.5,"v":138200},{"d":"2016-08-11","o":17.51,"h":17.62,"l":17.4,"c":17.52,"v":49800},{"d":"2016-08-12","o":17.59,"h":17.66,"l":17.45,"c":17.47,"v":114200},{"d":"2016-08-15","o":17.38,"h":17.65,"l":16.78,"c":17.65,"v":123500},{"d":"2016-08-16","o":17.65,"h":17.89,"l":17.31,"c":17.79,"v":72600},{"d":"2016-08-17","o":17.77,"h":17.81,"l":17.29,"c":17.55,"v":112300},{"d":"2016-08-18","o":17.68,"h":17.68,"l":17.27,"c":17.43,"v":43300},{"d":"2016-08-19","o":17.55,"h":17.55,"l":16.88,"c":17.35,"v":46100},{"d":"2016-08-22","o":17.5,"h":18.17,"l":17.17,"c":18.06,"v":66300},{"d":"2016-08-23","o":18.1,"h":18.22,"l":17.66,"c":17.81,"v":89300},{"d":"2016-08-24","o":17.67,"h":17.92,"l":17.32,"c":17.39,"v":58300},{"d":"2016-08-25","o":17.29,"h":17.62,"l":17.29,"c":17.5,"v":69400},{"d":"2016-08-26","o":17.46,"h":17.91,"l":17.2,"c":17.41,"v":110500},{"d":"2016-08-29","o":17.36,"h":17.79,"l":17.15,"c":17.48,"v":44000},{"d":"2016-08-30","o":17.57,"h":18.01,"l":17.45,"c":17.87,"v":73400},{"d":"2016-08-31","o":17.88,"h":18.05,"l":17.56,"c":17.88,"v":92200},{"d":"2016-09-01","o":17.98,"h":17.99,"l":17.59,"c":17.94,"v":94900},{"d":"2016-09-02","o":17.94,"h":18.18,"l":17.78,"c":18.09,"v":109900},{"d":"2016-09-06","o":18.16,"h":18.36,"l":17.82,"c":18.15,"v":190100},{"d":"2016-09-07","o":18.18,"h":18.24,"l":17.63,"c":18.04,"v":100900},{"d":"2016-09-08","o":17.82,"h":18.16,"l":17.81,"c":18.01,"v":86200},{"d":"2016-09-09","o":17.79,"h":17.89,"l":17.06,"c":17.7,"v":135600},{"d":"2016-09-12","o":17.51,"h":17.9,"l":17.02,"c":17.86,"v":140400},{"d":"2016-09-13","o":17.72,"h":17.89,"l":17.38,"c":17.62,"v":52600},{"d":"2016-09-14","o":17.75,"h":18,"l":17.44,"c":17.87,"v":148900},{"d":"2016-09-15","o":17.67,"h":18.09,"l":17.38,"c":18.01,"v":166400},{"d":"2016-09-16","o":17.91,"h":18.18,"l":17.63,"c":17.99,"v":1031300},{"d":"2016-09-19","o":18.11,"h":18.66,"l":18.01,"c":18.48,"v":292600},{"d":"2016-09-20","o":18.5,"h":18.82,"l":18.39,"c":18.48,"v":398500},{"d":"2016-09-21","o":18.58,"h":18.67,"l":18.01,"c":18.58,"v":111400},{"d":"2016-09-22","o":18.78,"h":18.78,"l":18.27,"c":18.6,"v":224000},{"d":"2016-09-23","o":18.58,"h":18.69,"l":18.45,"c":18.63,"v":131600},{"d":"2016-09-26","o":18.37,"h":18.64,"l":17.87,"c":17.93,"v":135800},{"d":"2016-09-27","o":17.8,"h":18.22,"l":17.77,"c":18.08,"v":131200},{"d":"2016-09-28","o":18.18,"h":18.47,"l":18.04,"c":18.38,"v":207600},{"d":"2016-09-29","o":18.54,"h":18.54,"l":18.23,"c":18.3,"v":125100},{"d":"2016-09-30","o":18.41,"h":19.17,"l":18.22,"c":18.74,"v":1423100},{"d":"2016-10-03","o":18.8,"h":19.58,"l":18.3,"c":19.12,"v":187700},{"d":"2016-10-04","o":19.15,"h":19.46,"l":18.91,"c":19.04,"v":133200},{"d":"2016-10-05","o":19.1,"h":19.19,"l":18.77,"c":18.96,"v":149600},{"d":"2016-10-06","o":18.92,"h":19.44,"l":18.83,"c":19.07,"v":144000},{"d":"2016-10-07","o":19.03,"h":19.39,"l":18.82,"c":19.25,"v":168900},{"d":"2016-10-10","o":19.28,"h":19.5,"l":19.27,"c":19.33,"v":328700},{"d":"2016-10-11","o":19.15,"h":19.31,"l":18.77,"c":18.99,"v":132900},{"d":"2016-10-12","o":19.14,"h":19.14,"l":18.83,"c":19.03,"v":124700},{"d":"2016-10-13","o":18.88,"h":19.23,"l":18.88,"c":19.18,"v":168000},{"d":"2016-10-14","o":19.36,"h":19.38,"l":19.18,"c":19.27,"v":142600},{"d":"2016-10-17","o":19.31,"h":19.41,"l":19.18,"c":19.36,"v":191300},{"d":"2016-10-18","o":19.43,"h":19.56,"l":19.18,"c":19.4,"v":99400},{"d":"2016-10-19","o":18.97,"h":19.45,"l":18.97,"c":19.24,"v":117600},{"d":"2016-10-20","o":19.18,"h":19.85,"l":19.18,"c":19.55,"v":185000},{"d":"2016-10-21","o":19.45,"h":19.5,"l":19.21,"c":19.25,"v":121900},{"d":"2016-10-24","o":19.39,"h":19.54,"l":19.29,"c":19.44,"v":141600},{"d":"2016-10-25","o":19.47,"h":19.88,"l":18.92,"c":19.12,"v":135200},{"d":"2016-10-26","o":18.92,"h":19.06,"l":18.83,"c":19.01,"v":44400},{"d":"2016-10-27","o":18.63,"h":19.1,"l":18.63,"c":18.93,"v":38400},{"d":"2016-10-28","o":18.94,"h":19.18,"l":18.94,"c":19.04,"v":39000},{"d":"2016-10-31","o":19.11,"h":19.14,"l":18.7,"c":18.8,"v":87400},{"d":"2016-11-01","o":18.84,"h":18.91,"l":18.26,"c":18.48,"v":101800},{"d":"2016-11-02","o":18.41,"h":18.46,"l":18,"c":18.34,"v":68300},{"d":"2016-11-03","o":18.33,"h":18.63,"l":18.19,"c":18.43,"v":71500},{"d":"2016-11-04","o":18.44,"h":19.1,"l":18.44,"c":18.76,"v":50000},{"d":"2016-11-07","o":19,"h":19.23,"l":18.72,"c":19.12,"v":50200},{"d":"2016-11-08","o":19.03,"h":19.24,"l":18.58,"c":19.14,"v":70600},{"d":"2016-11-09","o":19.14,"h":19.99,"l":18.63,"c":19.9,"v":100800},{"d":"2016-11-10","o":20.02,"h":21.38,"l":19.76,"c":20.89,"v":89700},{"d":"2016-11-11","o":20.9,"h":22.24,"l":20.9,"c":21.26,"v":245400},{"d":"2016-11-14","o":21.36,"h":21.71,"l":20.02,"c":20.58,"v":111800},{"d":"2016-11-15","o":20.53,"h":21.25,"l":19.92,"c":20.66,"v":75400},{"d":"2016-11-16","o":20.54,"h":21.12,"l":20.25,"c":20.78,"v":115300},{"d":"2016-11-17","o":20.87,"h":21.83,"l":20.57,"c":21.01,"v":84600},{"d":"2016-11-18","o":21.03,"h":21.49,"l":20.63,"c":21.18,"v":62100},{"d":"2016-11-21","o":21.17,"h":21.24,"l":20.81,"c":20.91,"v":52100},{"d":"2016-11-22","o":20.88,"h":21.15,"l":20.62,"c":20.75,"v":99900},{"d":"2016-11-23","o":20.79,"h":21.23,"l":20.55,"c":21.17,"v":100900},{"d":"2016-11-25","o":21.24,"h":22.49,"l":21.24,"c":22.49,"v":57700},{"d":"2016-11-28","o":22.3,"h":22.44,"l":21.27,"c":21.4,"v":131100},{"d":"2016-11-29","o":20.17,"h":21.75,"l":19.55,"c":21.34,"v":227200},{"d":"2016-11-30","o":21.89,"h":21.93,"l":21.22,"c":21.45,"v":288000},{"d":"2016-12-01","o":21.48,"h":21.6,"l":21.06,"c":21.17,"v":224200},{"d":"2016-12-02","o":20.74,"h":21.04,"l":20.57,"c":20.66,"v":225900},{"d":"2016-12-05","o":20.93,"h":21,"l":20.22,"c":20.48,"v":252700},{"d":"2016-12-06","o":19.72,"h":20.43,"l":19.18,"c":19.82,"v":350100},{"d":"2016-12-07","o":19.26,"h":19.75,"l":18.85,"c":19.71,"v":722400},{"d":"2016-12-08","o":19.32,"h":21.9,"l":19.25,"c":21.3,"v":7050200},{"d":"2016-12-09","o":21.25,"h":22.5,"l":21.09,"c":22.04,"v":1457700},{"d":"2016-12-12","o":22.18,"h":22.18,"l":21.2,"c":21.26,"v":339000},{"d":"2016-12-13","o":21.4,"h":21.76,"l":20.96,"c":21.46,"v":359500},{"d":"2016-12-14","o":21.44,"h":21.63,"l":20.84,"c":20.88,"v":259100},{"d":"2016-12-15","o":20.94,"h":21.5,"l":20.83,"c":21.32,"v":331600},{"d":"2016-12-16","o":21.43,"h":22.16,"l":21.19,"c":22.12,"v":503300},{"d":"2016-12-19","o":22.23,"h":23.43,"l":22.12,"c":23.03,"v":346200},{"d":"2016-12-20","o":23.19,"h":23.63,"l":23.06,"c":23.47,"v":424300},{"d":"2016-12-21","o":23.56,"h":24.06,"l":23.47,"c":23.66,"v":313200},{"d":"2016-12-22","o":23.78,"h":23.93,"l":22.99,"c":23.37,"v":279000},{"d":"2016-12-23","o":23.46,"h":24.04,"l":23.01,"c":23.71,"v":514600},{"d":"2016-12-27","o":23.66,"h":24.19,"l":23.55,"c":23.91,"v":228900},{"d":"2016-12-28","o":24.12,"h":24.34,"l":23.68,"c":23.84,"v":203700},{"d":"2016-12-29","o":23.99,"h":24.01,"l":23.58,"c":23.93,"v":218600},{"d":"2016-12-30","o":24,"h":24.26,"l":23.67,"c":23.91,"v":188200},{"d":"2017-01-03","o":24.14,"h":24.28,"l":23.62,"c":23.99,"v":310600},{"d":"2017-01-04","o":24.17,"h":24.24,"l":23.48,"c":23.8,"v":386800},{"d":"2017-01-05","o":23.94,"h":24,"l":23.44,"c":23.74,"v":382200},{"d":"2017-01-06","o":23.9,"h":23.9,"l":23.08,"c":23.49,"v":261100},{"d":"2017-01-09","o":23.53,"h":23.56,"l":22.96,"c":22.97,"v":271300},{"d":"2017-01-10","o":23.13,"h":24.47,"l":23,"c":24.26,"v":304800},{"d":"2017-01-11","o":24.29,"h":24.93,"l":24.04,"c":24.93,"v":218400},{"d":"2017-01-12","o":24.84,"h":24.84,"l":24.3,"c":24.58,"v":228200},{"d":"2017-01-13","o":24.84,"h":25.9,"l":24.78,"c":25.23,"v":317400},{"d":"2017-01-17","o":25.05,"h":25.25,"l":24.82,"c":25.04,"v":298400},{"d":"2017-01-18","o":25.22,"h":26.05,"l":25.09,"c":25.81,"v":379600},{"d":"2017-01-19","o":25.77,"h":26.05,"l":25.27,"c":25.52,"v":566400},{"d":"2017-01-20","o":25.66,"h":25.79,"l":25.26,"c":25.53,"v":575900},{"d":"2017-01-23","o":25.56,"h":25.8,"l":25.31,"c":25.64,"v":322300},{"d":"2017-01-24","o":25.84,"h":26.2,"l":25.62,"c":26.12,"v":448300},{"d":"2017-01-25","o":26.48,"h":26.94,"l":25.92,"c":26.58,"v":396500},{"d":"2017-01-26","o":26.67,"h":26.93,"l":26.43,"c":26.6,"v":370800},{"d":"2017-01-27","o":26.7,"h":26.8,"l":26.31,"c":26.79,"v":381400},{"d":"2017-01-30","o":26.57,"h":26.61,"l":26.23,"c":26.53,"v":329000},{"d":"2017-01-31","o":26.6,"h":27.21,"l":26.22,"c":26.72,"v":451900},{"d":"2017-02-01","o":27,"h":27.3,"l":26.78,"c":27.26,"v":392700},{"d":"2017-02-02","o":27.09,"h":27.1,"l":26.56,"c":27.05,"v":297500},{"d":"2017-02-03","o":27.27,"h":27.27,"l":26.83,"c":27.11,"v":332300},{"d":"2017-02-06","o":27.15,"h":27.22,"l":26.39,"c":26.48,"v":484300},{"d":"2017-02-07","o":25.6,"h":26.85,"l":24.59,"c":26.31,"v":1041300},{"d":"2017-02-08","o":26.38,"h":26.43,"l":25.97,"c":26.41,"v":245500},{"d":"2017-02-09","o":26.4,"h":26.45,"l":25.9,"c":26.1,"v":372000},{"d":"2017-02-10","o":26.29,"h":26.41,"l":26.03,"c":26.36,"v":197200},{"d":"2017-02-13","o":26.38,"h":26.38,"l":25.66,"c":25.74,"v":142500},{"d":"2017-02-14","o":25.78,"h":26.42,"l":25.77,"c":26.33,"v":281100},{"d":"2017-02-15","o":26.32,"h":26.53,"l":26.04,"c":26.48,"v":285300},{"d":"2017-02-16","o":25.57,"h":25.92,"l":25.26,"c":25.51,"v":962100},{"d":"2017-02-17","o":25.6,"h":25.79,"l":25.1,"c":25.6,"v":5749500},{"d":"2017-02-21","o":25.6,"h":26.16,"l":25.46,"c":25.92,"v":1321100},{"d":"2017-02-22","o":25.85,"h":26.89,"l":25.8,"c":26.13,"v":1298700},{"d":"2017-02-23","o":26.31,"h":26.5,"l":25.78,"c":26,"v":609500},{"d":"2017-02-24","o":25.83,"h":26,"l":25.28,"c":25.77,"v":423000},{"d":"2017-02-27","o":25.78,"h":26.33,"l":25.78,"c":26.32,"v":861400},{"d":"2017-02-28","o":26.33,"h":26.69,"l":26.14,"c":26.22,"v":667500},{"d":"2017-03-01","o":26.59,"h":27.06,"l":26.12,"c":26.99,"v":581500},{"d":"2017-03-02","o":26.99,"h":27.01,"l":25.86,"c":25.93,"v":446300},{"d":"2017-03-03","o":26.04,"h":26.49,"l":25.77,"c":26.14,"v":412300},{"d":"2017-03-06","o":26.08,"h":26.11,"l":25.52,"c":25.52,"v":228800},{"d":"2017-03-07","o":25.66,"h":25.84,"l":25.19,"c":25.35,"v":482600},{"d":"2017-03-08","o":25.43,"h":26,"l":25.33,"c":25.43,"v":329800},{"d":"2017-03-09","o":25.34,"h":25.5,"l":25.04,"c":25.22,"v":144500},{"d":"2017-03-10","o":25.5,"h":25.72,"l":25.3,"c":25.59,"v":257100},{"d":"2017-03-13","o":25.67,"h":25.99,"l":25.44,"c":25.52,"v":262100},{"d":"2017-03-14","o":25.45,"h":25.79,"l":25.26,"c":25.72,"v":212200},{"d":"2017-03-15","o":25.78,"h":26.12,"l":25.74,"c":25.82,"v":210200},{"d":"2017-03-16","o":25.93,"h":26.07,"l":25.79,"c":25.85,"v":313000},{"d":"2017-03-17","o":26.02,"h":26.21,"l":25.95,"c":26.14,"v":338800},{"d":"2017-03-20","o":26.14,"h":26.15,"l":25.78,"c":26.11,"v":503700},{"d":"2017-03-21","o":26.24,"h":26.4,"l":25.5,"c":25.6,"v":506900},{"d":"2017-03-22","o":25.56,"h":26.07,"l":25.36,"c":26.07,"v":373900},{"d":"2017-03-23","o":26.05,"h":26.18,"l":25.61,"c":25.81,"v":202100},{"d":"2017-03-24","o":25.9,"h":26,"l":25.39,"c":25.54,"v":318100},{"d":"2017-03-27","o":25.18,"h":25.66,"l":25.11,"c":25.57,"v":218700},{"d":"2017-03-28","o":25.58,"h":25.74,"l":25.3,"c":25.58,"v":201000},{"d":"2017-03-29","o":25.54,"h":25.81,"l":25.53,"c":25.58,"v":196100},{"d":"2017-03-30","o":25.58,"h":26.04,"l":25.49,"c":25.99,"v":230900},{"d":"2017-03-31","o":25.98,"h":26.36,"l":25.81,"c":26.28,"v":266600},{"d":"2017-04-03","o":26.38,"h":26.4,"l":25.53,"c":25.66,"v":211100},{"d":"2017-04-04","o":25.62,"h":25.8,"l":25.39,"c":25.69,"v":268700},{"d":"2017-04-05","o":25.82,"h":26.22,"l":25.44,"c":25.49,"v":237900},{"d":"2017-04-06","o":25.43,"h":25.87,"l":25.34,"c":25.67,"v":133500},{"d":"2017-04-07","o":25.57,"h":26,"l":25.57,"c":25.89,"v":237800},{"d":"2017-04-10","o":25.99,"h":25.99,"l":25.54,"c":25.79,"v":244500},{"d":"2017-04-11","o":25.67,"h":26.06,"l":25.67,"c":26.04,"v":137400},{"d":"2017-04-12","o":26,"h":26,"l":25.16,"c":25.17,"v":233100},{"d":"2017-04-13","o":25.16,"h":25.31,"l":24.95,"c":25.08,"v":209200},{"d":"2017-04-17","o":25.17,"h":25.46,"l":25.13,"c":25.4,"v":123100},{"d":"2017-04-18","o":25.4,"h":25.42,"l":25.21,"c":25.25,"v":79200},{"d":"2017-04-19","o":25.37,"h":25.59,"l":25.22,"c":25.39,"v":195900},{"d":"2017-04-20","o":25.47,"h":25.87,"l":25.41,"c":25.84,"v":160300},{"d":"2017-04-21","o":25.8,"h":25.83,"l":25.51,"c":25.68,"v":168700},{"d":"2017-04-24","o":26,"h":26.33,"l":25.75,"c":25.87,"v":431700},{"d":"2017-04-25","o":26.07,"h":26.24,"l":25.88,"c":26.14,"v":160400},{"d":"2017-04-26","o":26.21,"h":26.8,"l":26.21,"c":26.47,"v":353600},{"d":"2017-04-27","o":26.4,"h":26.4,"l":25.97,"c":26.24,"v":178200},{"d":"2017-04-28","o":26.21,"h":26.37,"l":26.02,"c":26.26,"v":301800},{"d":"2017-05-01","o":26.22,"h":26.48,"l":25.99,"c":26.08,"v":229400},{"d":"2017-05-02","o":26.03,"h":26.14,"l":25.43,"c":25.97,"v":244100},{"d":"2017-05-03","o":25.97,"h":26.25,"l":25.81,"c":26.15,"v":206100},{"d":"2017-05-04","o":26.25,"h":26.29,"l":26.02,"c":26.06,"v":202200},{"d":"2017-05-05","o":26.18,"h":26.21,"l":25.78,"c":25.83,"v":150800},{"d":"2017-05-08","o":25.77,"h":26.46,"l":25.5,"c":26.44,"v":321300},{"d":"2017-05-09","o":24.99,"h":25,"l":22.33,"c":23.01,"v":1286900},{"d":"2017-05-10","o":22.64,"h":23.5,"l":22.47,"c":23.01,"v":655700},{"d":"2017-05-11","o":23,"h":23.42,"l":22.9,"c":23.06,"v":568200},{"d":"2017-05-12","o":23,"h":23,"l":21.94,"c":22.11,"v":522200},{"d":"2017-05-15","o":22.21,"h":23.07,"l":22.14,"c":23.02,"v":684200},{"d":"2017-05-16","o":22.99,"h":23.24,"l":22.33,"c":22.4,"v":364200},{"d":"2017-05-17","o":22.08,"h":22.32,"l":21.06,"c":21.16,"v":410200},{"d":"2017-05-18","o":21.05,"h":21.79,"l":20.64,"c":21.65,"v":622300},{"d":"2017-05-19","o":21.75,"h":22.19,"l":21.58,"c":21.6,"v":573100},{"d":"2017-05-22","o":21.6,"h":21.77,"l":21.37,"c":21.62,"v":404700},{"d":"2017-05-23","o":21.57,"h":21.74,"l":21.36,"c":21.54,"v":344400},{"d":"2017-05-24","o":21.54,"h":21.79,"l":21.29,"c":21.46,"v":340900},{"d":"2017-05-25","o":21.63,"h":21.87,"l":21.4,"c":21.5,"v":245000},{"d":"2017-05-26","o":21.5,"h":21.52,"l":21.31,"c":21.5,"v":271500},{"d":"2017-05-30","o":21.46,"h":21.63,"l":21.19,"c":21.23,"v":278700},{"d":"2017-05-31","o":21.23,"h":21.23,"l":20.81,"c":20.86,"v":313200},{"d":"2017-06-01","o":20.87,"h":21.77,"l":20.7,"c":21.75,"v":309200},{"d":"2017-06-02","o":21.79,"h":22.14,"l":21.58,"c":21.96,"v":315400},{"d":"2017-06-05","o":22,"h":22.01,"l":21.63,"c":21.63,"v":181700},{"d":"2017-06-06","o":21.53,"h":21.77,"l":21.27,"c":21.63,"v":215800},{"d":"2017-06-07","o":21.6,"h":21.64,"l":21.35,"c":21.55,"v":372300},{"d":"2017-06-08","o":21.44,"h":22.22,"l":21.21,"c":22.19,"v":371100},{"d":"2017-06-09","o":22.26,"h":22.29,"l":21.57,"c":21.8,"v":418100},{"d":"2017-06-12","o":21.86,"h":22.09,"l":21.46,"c":21.83,"v":307300},{"d":"2017-06-13","o":21.93,"h":22.47,"l":21.79,"c":22.26,"v":299800},{"d":"2017-06-14","o":22.27,"h":22.27,"l":21.82,"c":22.12,"v":360100},{"d":"2017-06-15","o":21.84,"h":22.2,"l":21.72,"c":21.79,"v":337400},{"d":"2017-06-16","o":21.68,"h":21.91,"l":21.48,"c":21.91,"v":402500},{"d":"2017-06-19","o":22.01,"h":22.5,"l":21.99,"c":22.36,"v":530500},{"d":"2017-06-20","o":22.25,"h":22.43,"l":22.11,"c":22.33,"v":451100},{"d":"2017-06-21","o":22.39,"h":22.59,"l":22.12,"c":22.38,"v":518500},{"d":"2017-06-22","o":22.43,"h":22.48,"l":22.12,"c":22.17,"v":452600},{"d":"2017-06-23","o":22.24,"h":22.58,"l":22.01,"c":22.49,"v":2542100},{"d":"2017-06-26","o":22.48,"h":22.78,"l":22.25,"c":22.5,"v":230300},{"d":"2017-06-27","o":22.49,"h":22.64,"l":22.42,"c":22.44,"v":318600},{"d":"2017-06-28","o":22.64,"h":22.81,"l":22.55,"c":22.63,"v":297100},{"d":"2017-06-29","o":22.74,"h":22.74,"l":22.28,"c":22.43,"v":310400},{"d":"2017-06-30","o":22.44,"h":22.82,"l":22.37,"c":22.55,"v":347200},{"d":"2017-07-03","o":22.63,"h":22.79,"l":22.46,"c":22.67,"v":110200},{"d":"2017-07-05","o":22.64,"h":22.95,"l":22.37,"c":22.94,"v":235400},{"d":"2017-07-06","o":22.76,"h":22.91,"l":22.61,"c":22.64,"v":379700},{"d":"2017-07-07","o":22.72,"h":22.85,"l":22.45,"c":22.79,"v":266100},{"d":"2017-07-10","o":22.73,"h":23.11,"l":22.68,"c":22.95,"v":274200},{"d":"2017-07-11","o":23,"h":23.13,"l":22.76,"c":23.02,"v":146200},{"d":"2017-07-12","o":23.17,"h":23.43,"l":23.11,"c":23.21,"v":473900},{"d":"2017-07-13","o":23.25,"h":23.26,"l":22.62,"c":22.87,"v":532300},{"d":"2017-07-14","o":22.9,"h":23.04,"l":22.78,"c":22.79,"v":302400},{"d":"2017-07-17","o":22.9,"h":22.9,"l":22.4,"c":22.43,"v":309100},{"d":"2017-07-18","o":22.37,"h":22.41,"l":21.93,"c":22.05,"v":335600},{"d":"2017-07-19","o":22.12,"h":22.3,"l":21.68,"c":21.75,"v":883700},{"d":"2017-07-20","o":21.79,"h":21.92,"l":20.96,"c":21.27,"v":1500600},{"d":"2017-07-21","o":21.12,"h":21.16,"l":20.82,"c":21.1,"v":528200},{"d":"2017-07-24","o":21,"h":21.13,"l":20.89,"c":21.12,"v":261800},{"d":"2017-07-25","o":21.24,"h":21.4,"l":21.07,"c":21.24,"v":262600},{"d":"2017-07-26","o":21.25,"h":21.4,"l":21,"c":21.32,"v":1636300},{"d":"2017-07-27","o":21.45,"h":21.64,"l":21.22,"c":21.28,"v":344200},{"d":"2017-07-28","o":21.17,"h":21.25,"l":20.88,"c":20.93,"v":210400},{"d":"2017-07-31","o":21.01,"h":21.03,"l":20.66,"c":20.82,"v":460400},{"d":"2017-08-01","o":20.94,"h":20.94,"l":20.38,"c":20.45,"v":844800},{"d":"2017-08-02","o":20.43,"h":20.67,"l":19.97,"c":20.57,"v":778900},{"d":"2017-08-03","o":20.58,"h":20.81,"l":20.58,"c":20.6,"v":268300},{"d":"2017-08-04","o":20.64,"h":20.78,"l":20.51,"c":20.76,"v":212200},{"d":"2017-08-07","o":20.79,"h":21.03,"l":20.55,"c":20.67,"v":519800},{"d":"2017-08-08","o":16.67,"h":16.73,"l":15.05,"c":16.28,"v":2391300},{"d":"2017-08-09","o":16.69,"h":18.59,"l":16.58,"c":17.76,"v":1874100},{"d":"2017-08-10","o":17.59,"h":17.7,"l":16.89,"c":16.89,"v":853600},{"d":"2017-08-11","o":16.8,"h":17.75,"l":16.47,"c":17.72,"v":662500},{"d":"2017-08-14","o":17.79,"h":17.8,"l":16.8,"c":16.93,"v":532000},{"d":"2017-08-15","o":17,"h":17.02,"l":16.69,"c":16.74,"v":289100},{"d":"2017-08-16","o":16.85,"h":17,"l":16.58,"c":16.69,"v":277900},{"d":"2017-08-17","o":16.62,"h":16.79,"l":16.14,"c":16.15,"v":471800},{"d":"2017-08-18","o":15.99,"h":16.45,"l":15.97,"c":16.31,"v":368600},{"d":"2017-08-21","o":16.31,"h":16.44,"l":16.02,"c":16.11,"v":191600},{"d":"2017-08-22","o":16.19,"h":16.39,"l":15.78,"c":15.87,"v":295000},{"d":"2017-08-23","o":15.79,"h":15.95,"l":15.66,"c":15.87,"v":313300},{"d":"2017-08-24","o":16.42,"h":16.47,"l":16.18,"c":16.2,"v":563000},{"d":"2017-08-25","o":16.23,"h":16.23,"l":15.92,"c":16.04,"v":282300},{"d":"2017-08-28","o":16.15,"h":16.75,"l":16.15,"c":16.66,"v":359500},{"d":"2017-08-29","o":16.43,"h":16.51,"l":16.26,"c":16.44,"v":353700},{"d":"2017-08-30","o":16.48,"h":16.7,"l":16.35,"c":16.55,"v":242100},{"d":"2017-08-31","o":16.64,"h":16.84,"l":16.55,"c":16.66,"v":357700},{"d":"2017-09-01","o":16.76,"h":17.13,"l":16.68,"c":17.11,"v":213800},{"d":"2017-09-05","o":17.09,"h":17.34,"l":17.01,"c":17.22,"v":341200},{"d":"2017-09-06","o":17.28,"h":17.48,"l":17.17,"c":17.43,"v":368500},{"d":"2017-09-07","o":17.5,"h":17.67,"l":17.1,"c":17.57,"v":383600},{"d":"2017-09-08","o":17.55,"h":17.91,"l":17.43,"c":17.66,"v":350000},{"d":"2017-09-11","o":17.87,"h":18.01,"l":17.74,"c":17.95,"v":348100},{"d":"2017-09-12","o":17.96,"h":18.37,"l":17.86,"c":18.32,"v":347300},{"d":"2017-09-13","o":18.32,"h":18.46,"l":18.22,"c":18.44,"v":334800},{"d":"2017-09-14","o":18.51,"h":18.75,"l":18.23,"c":18.33,"v":226000},{"d":"2017-09-15","o":18.37,"h":18.49,"l":18.09,"c":18.47,"v":503200},{"d":"2017-09-18","o":18.51,"h":18.69,"l":18.41,"c":18.5,"v":203800},{"d":"2017-09-19","o":18.58,"h":18.79,"l":18.38,"c":18.75,"v":527900},{"d":"2017-09-20","o":18.84,"h":18.95,"l":18.33,"c":18.4,"v":404500},{"d":"2017-09-21","o":18.3,"h":18.56,"l":18.05,"c":18.42,"v":318500},{"d":"2017-09-22","o":18.4,"h":18.69,"l":18.36,"c":18.56,"v":238700},{"d":"2017-09-25","o":18.49,"h":18.62,"l":18.26,"c":18.5,"v":252300},{"d":"2017-09-26","o":18.52,"h":18.82,"l":18.52,"c":18.73,"v":271100},{"d":"2017-09-27","o":18.87,"h":19.62,"l":18.84,"c":19.55,"v":548200},{"d":"2017-09-28","o":19.5,"h":19.76,"l":19.26,"c":19.58,"v":500400},{"d":"2017-09-29","o":19.56,"h":19.68,"l":19.41,"c":19.51,"v":445100},{"d":"2017-10-02","o":19.62,"h":19.81,"l":19.48,"c":19.64,"v":265300},{"d":"2017-10-03","o":19.76,"h":19.8,"l":19.52,"c":19.8,"v":368000},{"d":"2017-10-04","o":19.68,"h":19.81,"l":19.65,"c":19.76,"v":356200},{"d":"2017-10-05","o":19.82,"h":19.89,"l":19.66,"c":19.77,"v":227000},{"d":"2017-10-06","o":19.74,"h":19.82,"l":19.49,"c":19.6,"v":196900},{"d":"2017-10-09","o":19.58,"h":19.88,"l":19.57,"c":19.79,"v":186500},{"d":"2017-10-10","o":19.97,"h":20,"l":19.53,"c":19.63,"v":406300},{"d":"2017-10-11","o":19.33,"h":19.33,"l":18.56,"c":19.15,"v":720500},{"d":"2017-10-12","o":19.16,"h":19.41,"l":19.06,"c":19.23,"v":405100},{"d":"2017-10-13","o":19.33,"h":19.73,"l":19.26,"c":19.29,"v":346000},{"d":"2017-10-16","o":19.4,"h":19.78,"l":19.18,"c":19.46,"v":624300},{"d":"2017-10-17","o":19.38,"h":19.51,"l":19.14,"c":19.27,"v":147100},{"d":"2017-10-18","o":19.4,"h":19.62,"l":19.28,"c":19.55,"v":505000},{"d":"2017-10-19","o":19.52,"h":19.82,"l":19.45,"c":19.82,"v":248200},{"d":"2017-10-20","o":20.01,"h":20.04,"l":19.75,"c":20,"v":324900},{"d":"2017-10-23","o":19.96,"h":19.99,"l":19.77,"c":19.77,"v":316100},{"d":"2017-10-24","o":19.7,"h":20.06,"l":19.66,"c":19.99,"v":367800},{"d":"2017-10-25","o":20,"h":20,"l":19.35,"c":19.5,"v":319600},{"d":"2017-10-26","o":19.54,"h":19.83,"l":19.48,"c":19.53,"v":322100},{"d":"2017-10-27","o":19.52,"h":19.94,"l":19.3,"c":19.62,"v":336100},{"d":"2017-10-30","o":19.47,"h":19.5,"l":19,"c":19.26,"v":375300},{"d":"2017-10-31","o":19.37,"h":19.57,"l":19.24,"c":19.31,"v":544400},{"d":"2017-11-01","o":19.49,"h":19.5,"l":19.11,"c":19.2,"v":379000},{"d":"2017-11-02","o":19.22,"h":19.49,"l":18.9,"c":19.02,"v":327300},{"d":"2017-11-03","o":19.03,"h":19.15,"l":18.94,"c":19.04,"v":540400},{"d":"2017-11-06","o":19.05,"h":19.07,"l":18.86,"c":18.9,"v":558100},{"d":"2017-11-07","o":18.93,"h":19.2,"l":18.68,"c":18.99,"v":672700},{"d":"2017-11-08","o":18.94,"h":19.39,"l":18.94,"c":19.39,"v":281700},{"d":"2017-11-09","o":19.14,"h":19.44,"l":18.98,"c":19.21,"v":191800},{"d":"2017-11-10","o":19.2,"h":19.47,"l":19.17,"c":19.35,"v":114500},{"d":"2017-11-13","o":19.13,"h":19.37,"l":19.05,"c":19.13,"v":98900},{"d":"2017-11-14","o":19.11,"h":19.19,"l":18.97,"c":19.16,"v":203400},{"d":"2017-11-15","o":18.97,"h":19.16,"l":18.9,"c":18.98,"v":139100},{"d":"2017-11-16","o":19.09,"h":19.5,"l":19.05,"c":19.39,"v":245000},{"d":"2017-11-17","o":19.26,"h":19.58,"l":19.22,"c":19.56,"v":183400},{"d":"2017-11-20","o":19.64,"h":19.75,"l":19.5,"c":19.74,"v":200100},{"d":"2017-11-21","o":19.81,"h":19.96,"l":19.52,"c":19.84,"v":236600},{"d":"2017-11-22","o":19.89,"h":20.02,"l":19.86,"c":20,"v":165500},{"d":"2017-11-24","o":20.06,"h":20.06,"l":19.81,"c":19.93,"v":73600},{"d":"2017-11-27","o":19.89,"h":19.96,"l":19.55,"c":19.61,"v":285900},{"d":"2017-11-28","o":19.74,"h":20.02,"l":19.61,"c":20.01,"v":432300},{"d":"2017-11-29","o":20.2,"h":22.5,"l":19.75,"c":22.03,"v":878800},{"d":"2017-11-30","o":22.31,"h":22.34,"l":21.24,"c":21.28,"v":563900},{"d":"2017-12-01","o":21.26,"h":21.3,"l":20.7,"c":21.23,"v":250800},{"d":"2017-12-04","o":21.6,"h":21.79,"l":21.06,"c":21.16,"v":429800},{"d":"2017-12-05","o":21.18,"h":21.25,"l":20.97,"c":21.05,"v":401100},{"d":"2017-12-06","o":21.06,"h":21.29,"l":20.99,"c":21.21,"v":254000},{"d":"2017-12-07","o":21.2,"h":21.56,"l":21.2,"c":21.43,"v":364100},{"d":"2017-12-08","o":21.48,"h":21.48,"l":20.81,"c":21.07,"v":322900},{"d":"2017-12-11","o":21.01,"h":21.33,"l":20.88,"c":21.04,"v":313700},{"d":"2017-12-12","o":21.01,"h":21.25,"l":20.92,"c":20.95,"v":106700},{"d":"2017-12-13","o":21.03,"h":21.16,"l":20.79,"c":21.05,"v":332200},{"d":"2017-12-14","o":21.05,"h":21.17,"l":20.47,"c":20.53,"v":280800},{"d":"2017-12-15","o":20.67,"h":20.94,"l":20.5,"c":20.87,"v":505000},{"d":"2017-12-18","o":21.1,"h":21.62,"l":21.1,"c":21.37,"v":283800},{"d":"2017-12-19","o":21.43,"h":21.58,"l":21.27,"c":21.34,"v":350900},{"d":"2017-12-20","o":21.52,"h":21.52,"l":21.25,"c":21.28,"v":199900},{"d":"2017-12-21","o":21.33,"h":21.37,"l":21.13,"c":21.14,"v":174800},{"d":"2017-12-22","o":21.25,"h":21.25,"l":21,"c":21.07,"v":137300},{"d":"2017-12-26","o":21.05,"h":21.22,"l":20.95,"c":21.1,"v":96200},{"d":"2017-12-27","o":21.12,"h":21.41,"l":21.08,"c":21.2,"v":133700},{"d":"2017-12-28","o":21.25,"h":21.36,"l":21.13,"c":21.36,"v":165500},{"d":"2017-12-29","o":21.48,"h":21.49,"l":21.22,"c":21.45,"v":213400},{"d":"2018-01-02","o":21.5,"h":21.83,"l":21.45,"c":21.73,"v":344100},{"d":"2018-01-03","o":21.74,"h":21.9,"l":21.56,"c":21.59,"v":357600},{"d":"2018-01-04","o":21.74,"h":21.99,"l":21.63,"c":21.68,"v":160600},{"d":"2018-01-05","o":21.75,"h":21.92,"l":21.62,"c":21.75,"v":124400},{"d":"2018-01-08","o":21.77,"h":21.94,"l":21.63,"c":21.85,"v":131500},{"d":"2018-01-09","o":21.81,"h":21.81,"l":21.57,"c":21.66,"v":166400},{"d":"2018-01-10","o":21.62,"h":21.7,"l":21.33,"c":21.56,"v":267500},{"d":"2018-01-11","o":21.59,"h":21.85,"l":21.51,"c":21.73,"v":133400},{"d":"2018-01-12","o":21.83,"h":22.07,"l":21.64,"c":21.69,"v":211900},{"d":"2018-01-16","o":21.86,"h":21.9,"l":21.54,"c":21.61,"v":203800},{"d":"2018-01-17","o":21.88,"h":22.23,"l":21.74,"c":22.16,"v":191600},{"d":"2018-01-18","o":22.31,"h":22.35,"l":21.68,"c":21.72,"v":432300},{"d":"2018-01-19","o":21.75,"h":21.96,"l":21.64,"c":21.78,"v":550800},{"d":"2018-01-22","o":23,"h":24.18,"l":22.92,"c":23.17,"v":1403600},{"d":"2018-01-23","o":23.17,"h":23.73,"l":23.07,"c":23.44,"v":733500},{"d":"2018-01-24","o":23.53,"h":24.15,"l":23.53,"c":24.08,"v":657500},{"d":"2018-01-25","o":24.3,"h":24.43,"l":23.82,"c":24.13,"v":391900},{"d":"2018-01-26","o":24.35,"h":24.48,"l":24.07,"c":24.23,"v":390900},{"d":"2018-01-29","o":24.21,"h":24.25,"l":23.95,"c":24.09,"v":428300},{"d":"2018-01-30","o":23.95,"h":24.03,"l":23.67,"c":23.88,"v":242600},{"d":"2018-01-31","o":24.05,"h":24.05,"l":23.23,"c":23.38,"v":422400},{"d":"2018-02-01","o":23.3,"h":23.6,"l":23.02,"c":23.45,"v":207600},{"d":"2018-02-02","o":23.33,"h":23.33,"l":22.59,"c":22.61,"v":235300},{"d":"2018-02-05","o":22.44,"h":22.8,"l":21.51,"c":21.67,"v":430400},{"d":"2018-02-06","o":21.4,"h":22.23,"l":20.8,"c":21.33,"v":482200},{"d":"2018-02-07","o":21.31,"h":21.7,"l":21.21,"c":21.45,"v":387900},{"d":"2018-02-08","o":21.63,"h":21.63,"l":20.84,"c":20.85,"v":368000},{"d":"2018-02-09","o":21.2,"h":21.61,"l":20.85,"c":21.4,"v":542300},{"d":"2018-02-12","o":21.49,"h":21.84,"l":21.29,"c":21.73,"v":407700},{"d":"2018-02-13","o":21.66,"h":21.94,"l":21.51,"c":21.89,"v":383100},{"d":"2018-02-14","o":21.75,"h":21.96,"l":21.56,"c":21.85,"v":622500},{"d":"2018-02-15","o":21,"h":21.22,"l":20.48,"c":20.55,"v":3320000},{"d":"2018-02-16","o":20.61,"h":21.01,"l":20.52,"c":20.84,"v":1399600},{"d":"2018-02-20","o":20.83,"h":21.22,"l":20.75,"c":20.96,"v":752200},{"d":"2018-02-21","o":20.9,"h":21.16,"l":20.82,"c":20.82,"v":673300},{"d":"2018-02-22","o":21.12,"h":21.46,"l":20.85,"c":21.27,"v":984900},{"d":"2018-02-23","o":21.35,"h":21.5,"l":21.2,"c":21.34,"v":624400},{"d":"2018-02-26","o":21.4,"h":21.59,"l":21.29,"c":21.57,"v":893700},{"d":"2018-02-27","o":21.59,"h":22.14,"l":21.53,"c":21.88,"v":841000},{"d":"2018-02-28","o":21.96,"h":22.05,"l":21.72,"c":21.74,"v":959900},{"d":"2018-03-01","o":21.74,"h":21.8,"l":21.18,"c":21.19,"v":706600},{"d":"2018-03-02","o":20.97,"h":20.97,"l":20.28,"c":20.44,"v":1590800},{"d":"2018-03-05","o":20.37,"h":21.09,"l":20.22,"c":20.98,"v":626600},{"d":"2018-03-06","o":21.06,"h":21.12,"l":20.73,"c":21.06,"v":660000},{"d":"2018-03-07","o":20.84,"h":21.05,"l":20.69,"c":20.83,"v":561100},{"d":"2018-03-08","o":20.8,"h":20.8,"l":20.19,"c":20.28,"v":475600},{"d":"2018-03-09","o":20.46,"h":21.05,"l":20.32,"c":20.93,"v":387900},{"d":"2018-03-12","o":20.96,"h":21.08,"l":20.71,"c":20.8,"v":266200},{"d":"2018-03-13","o":20.9,"h":21.03,"l":20.68,"c":20.74,"v":783000},{"d":"2018-03-14","o":20.85,"h":20.95,"l":20.47,"c":20.57,"v":519800},{"d":"2018-03-15","o":20.61,"h":20.72,"l":20.52,"c":20.56,"v":332800},{"d":"2018-03-16","o":20.58,"h":20.84,"l":20.56,"c":20.72,"v":609300},{"d":"2018-03-19","o":20.61,"h":20.74,"l":20.45,"c":20.68,"v":418400},{"d":"2018-03-20","o":20.75,"h":20.82,"l":20.52,"c":20.69,"v":401900},{"d":"2018-03-21","o":20.69,"h":20.88,"l":20.41,"c":20.58,"v":227800},{"d":"2018-03-22","o":20.42,"h":20.48,"l":19.84,"c":19.84,"v":287300},{"d":"2018-03-23","o":19.83,"h":19.86,"l":19.4,"c":19.41,"v":427900},{"d":"2018-03-26","o":19.72,"h":19.74,"l":19.25,"c":19.58,"v":314200},{"d":"2018-03-27","o":19.71,"h":19.9,"l":19.51,"c":19.58,"v":339500},{"d":"2018-03-28","o":19.59,"h":19.82,"l":19.44,"c":19.67,"v":231800},{"d":"2018-03-29","o":19.77,"h":19.96,"l":19.66,"c":19.85,"v":459700},{"d":"2018-04-02","o":19.77,"h":19.77,"l":19.04,"c":19.18,"v":379300},{"d":"2018-04-03","o":19.37,"h":19.38,"l":19,"c":19.38,"v":425900},{"d":"2018-04-04","o":18.98,"h":19.3,"l":18.93,"c":19.19,"v":400600},{"d":"2018-04-05","o":19.38,"h":19.51,"l":19.13,"c":19.39,"v":265500},{"d":"2018-04-06","o":19.18,"h":19.31,"l":18.7,"c":18.85,"v":525900},{"d":"2018-04-09","o":18.98,"h":18.98,"l":18.68,"c":18.7,"v":242200},{"d":"2018-04-10","o":18.59,"h":18.89,"l":18.59,"c":18.68,"v":279400},{"d":"2018-04-11","o":18.54,"h":18.59,"l":18.27,"c":18.29,"v":323800},{"d":"2018-04-12","o":18.29,"h":18.63,"l":18.27,"c":18.46,"v":203300},{"d":"2018-04-13","o":18.5,"h":18.76,"l":18.46,"c":18.58,"v":555200},{"d":"2018-04-16","o":18.73,"h":18.9,"l":18.57,"c":18.87,"v":181400},{"d":"2018-04-17","o":19.03,"h":19.09,"l":18.87,"c":19.05,"v":152600},{"d":"2018-04-18","o":19.1,"h":19.28,"l":19.04,"c":19.13,"v":421400},{"d":"2018-04-19","o":19.09,"h":19.31,"l":18.91,"c":19.1,"v":431000},{"d":"2018-04-20","o":19.04,"h":19.12,"l":18.77,"c":19.08,"v":504300},{"d":"2018-04-23","o":19.08,"h":19.13,"l":18.67,"c":18.82,"v":285300},{"d":"2018-04-24","o":18.83,"h":19.03,"l":18.34,"c":18.52,"v":286500},{"d":"2018-04-25","o":18.44,"h":18.67,"l":18.35,"c":18.54,"v":171700},{"d":"2018-04-26","o":18.54,"h":18.54,"l":18.06,"c":18.07,"v":389000},{"d":"2018-04-27","o":18.11,"h":18.16,"l":17.85,"c":17.96,"v":185400},{"d":"2018-04-30","o":18.06,"h":18.09,"l":17.77,"c":17.77,"v":275700},{"d":"2018-05-01","o":17.73,"h":18.14,"l":17.6,"c":18.07,"v":469900},{"d":"2018-05-02","o":18.12,"h":18.56,"l":18.12,"c":18.39,"v":441200},{"d":"2018-05-03","o":18.34,"h":18.41,"l":18.09,"c":18.19,"v":236400},{"d":"2018-05-04","o":18.09,"h":18.27,"l":17.94,"c":17.95,"v":478900},{"d":"2018-05-07","o":18.03,"h":18.44,"l":17.95,"c":18.18,"v":430800},{"d":"2018-05-08","o":20.01,"h":20.72,"l":18.2,"c":18.65,"v":1935300},{"d":"2018-05-09","o":19.02,"h":19.44,"l":18.8,"c":18.99,"v":953600},{"d":"2018-05-10","o":19.14,"h":20.33,"l":19.03,"c":20.29,"v":1172700},{"d":"2018-05-11","o":20.28,"h":21.01,"l":20.22,"c":21,"v":688000},{"d":"2018-05-14","o":21,"h":21.07,"l":20.84,"c":20.91,"v":745300},{"d":"2018-05-15","o":20.77,"h":21.05,"l":20.44,"c":20.59,"v":822400},{"d":"2018-05-16","o":20.65,"h":20.98,"l":20.56,"c":20.6,"v":822000},{"d":"2018-05-17","o":20.37,"h":21.03,"l":20.25,"c":20.85,"v":4870400},{"d":"2018-05-18","o":20.9,"h":21.02,"l":20.65,"c":20.88,"v":1756000},{"d":"2018-05-21","o":21.04,"h":21.3,"l":20.9,"c":21.08,"v":1031100},{"d":"2018-05-22","o":21.16,"h":21.21,"l":20.49,"c":20.54,"v":1414000},{"d":"2018-05-23","o":20.55,"h":20.93,"l":20.41,"c":20.83,"v":1524300},{"d":"2018-05-24","o":20.75,"h":20.99,"l":20.68,"c":20.85,"v":1011800},{"d":"2018-05-25","o":20.96,"h":21.69,"l":20.66,"c":21.66,"v":852100},{"d":"2018-05-29","o":21.58,"h":21.97,"l":21.42,"c":21.8,"v":909000},{"d":"2018-05-30","o":21.83,"h":22.21,"l":21.83,"c":22.1,"v":685600},{"d":"2018-05-31","o":22.13,"h":22.24,"l":21.47,"c":21.6,"v":718900},{"d":"2018-06-01","o":21.7,"h":22.05,"l":21.67,"c":21.76,"v":697600},{"d":"2018-06-04","o":21.84,"h":21.88,"l":21.25,"c":21.46,"v":717600},{"d":"2018-06-05","o":21.47,"h":21.7,"l":21.43,"c":21.64,"v":503600},{"d":"2018-06-06","o":21.61,"h":22.05,"l":21.53,"c":22.03,"v":448100},{"d":"2018-06-07","o":21.99,"h":22.5,"l":21.99,"c":22.45,"v":554300},{"d":"2018-06-08","o":22.32,"h":22.44,"l":22.01,"c":22.41,"v":573100},{"d":"2018-06-11","o":22.46,"h":22.69,"l":22.36,"c":22.37,"v":405700},{"d":"2018-06-12","o":22.44,"h":22.62,"l":22.37,"c":22.57,"v":411400},{"d":"2018-06-13","o":22.55,"h":22.7,"l":21.98,"c":22.11,"v":1299500},{"d":"2018-06-14","o":22.19,"h":22.36,"l":22.01,"c":22.31,"v":346200},{"d":"2018-06-15","o":22.22,"h":22.31,"l":21.94,"c":22.28,"v":522900},{"d":"2018-06-18","o":22.14,"h":22.46,"l":22.14,"c":22.24,"v":429100},{"d":"2018-06-19","o":22.17,"h":22.26,"l":21.83,"c":22.15,"v":301200},{"d":"2018-06-20","o":22.15,"h":22.18,"l":21.95,"c":22,"v":288900},{"d":"2018-06-21","o":21.99,"h":22.03,"l":21.64,"c":21.75,"v":1153800},{"d":"2018-06-22","o":21.9,"h":22.03,"l":21.66,"c":21.84,"v":1129100},{"d":"2018-06-25","o":21.61,"h":21.63,"l":21.04,"c":21.18,"v":993000},{"d":"2018-06-26","o":21.22,"h":21.36,"l":21.06,"c":21.31,"v":714700},{"d":"2018-06-27","o":21.31,"h":21.52,"l":21.14,"c":21.14,"v":621700},{"d":"2018-06-28","o":21.14,"h":21.19,"l":20.86,"c":21.1,"v":400600},{"d":"2018-06-29","o":21.1,"h":21.22,"l":20.76,"c":20.77,"v":321000},{"d":"2018-07-02","o":20.62,"h":20.98,"l":20.44,"c":20.97,"v":570100},{"d":"2018-07-03","o":21.07,"h":21.22,"l":20.95,"c":20.96,"v":148200},{"d":"2018-07-05","o":21.12,"h":21.23,"l":20.89,"c":21.17,"v":231800},{"d":"2018-07-06","o":21.13,"h":21.23,"l":21.06,"c":21.12,"v":167600},{"d":"2018-07-09","o":21.16,"h":21.48,"l":21.16,"c":21.42,"v":383400},{"d":"2018-07-10","o":21.63,"h":22.17,"l":21.56,"c":22.12,"v":410300},{"d":"2018-07-11","o":22,"h":22.29,"l":21.86,"c":22.26,"v":375700},{"d":"2018-07-12","o":22.35,"h":22.42,"l":21.97,"c":22.34,"v":320000},{"d":"2018-07-13","o":22.27,"h":22.73,"l":22.27,"c":22.43,"v":191200},{"d":"2018-07-16","o":22.42,"h":22.42,"l":22.12,"c":22.18,"v":262100},{"d":"2018-07-17","o":22.09,"h":22.39,"l":22.03,"c":22.31,"v":299700},{"d":"2018-07-18","o":22.31,"h":22.63,"l":22.09,"c":22.52,"v":494100},{"d":"2018-07-19","o":22.49,"h":22.9,"l":22.43,"c":22.83,"v":314200},{"d":"2018-07-20","o":22.71,"h":22.76,"l":22.6,"c":22.69,"v":286000},{"d":"2018-07-23","o":22.63,"h":23.02,"l":22.59,"c":23,"v":676600},{"d":"2018-07-24","o":23.06,"h":23.33,"l":23.01,"c":23.27,"v":1215200},{"d":"2018-07-25","o":23.24,"h":23.5,"l":23.03,"c":23.35,"v":352200},{"d":"2018-07-26","o":23.35,"h":23.74,"l":23.09,"c":23.68,"v":347800},{"d":"2018-07-27","o":23.77,"h":23.85,"l":23.48,"c":23.56,"v":328200},{"d":"2018-07-30","o":23.66,"h":23.92,"l":23.1,"c":23.1,"v":450800},{"d":"2018-07-31","o":23.13,"h":23.84,"l":23.1,"c":23.66,"v":346300},{"d":"2018-08-01","o":23.7,"h":23.7,"l":22.72,"c":22.83,"v":1079800},{"d":"2018-08-02","o":22.65,"h":22.73,"l":22.21,"c":22.42,"v":480600},{"d":"2018-08-03","o":22.49,"h":22.53,"l":21.86,"c":21.99,"v":439600},{"d":"2018-08-06","o":22.14,"h":22.51,"l":21.9,"c":22.49,"v":622300},{"d":"2018-08-07","o":23.3,"h":25.86,"l":23.01,"c":25.84,"v":1895100},{"d":"2018-08-08","o":26,"h":26.67,"l":25.83,"c":26.42,"v":1041400},{"d":"2018-08-09","o":26.27,"h":26.39,"l":25.43,"c":25.43,"v":800600},{"d":"2018-08-10","o":25.21,"h":25.4,"l":24.79,"c":24.98,"v":798400},{"d":"2018-08-13","o":25.33,"h":25.98,"l":25.17,"c":25.27,"v":610900},{"d":"2018-08-14","o":25.31,"h":26.05,"l":25.25,"c":25.93,"v":485800},{"d":"2018-08-15","o":25.82,"h":25.92,"l":25.47,"c":25.72,"v":328600},{"d":"2018-08-16","o":25.8,"h":26.28,"l":25.8,"c":26.27,"v":520300},{"d":"2018-08-17","o":26.3,"h":27.27,"l":26.27,"c":27.21,"v":506100},{"d":"2018-08-20","o":27.34,"h":27.87,"l":27.26,"c":27.63,"v":555600},{"d":"2018-08-21","o":27.71,"h":28.31,"l":27.71,"c":28.2,"v":503000},{"d":"2018-08-22","o":28.3,"h":28.34,"l":27.97,"c":28.2,"v":617900},{"d":"2018-08-23","o":28.15,"h":28.22,"l":27.38,"c":27.6,"v":430900},{"d":"2018-08-24","o":27.74,"h":28.18,"l":27.66,"c":28.18,"v":366900},{"d":"2018-08-27","o":28.18,"h":28.67,"l":27.86,"c":27.88,"v":357400},{"d":"2018-08-28","o":28,"h":28.28,"l":27.74,"c":27.79,"v":290600},{"d":"2018-08-29","o":27.78,"h":27.86,"l":27.56,"c":27.67,"v":256500},{"d":"2018-08-30","o":27.73,"h":27.79,"l":27.31,"c":27.41,"v":207900},{"d":"2018-08-31","o":27.25,"h":27.53,"l":27.07,"c":27.38,"v":240000},{"d":"2018-09-04","o":27.38,"h":27.52,"l":27.12,"c":27.46,"v":399300},{"d":"2018-09-05","o":27.46,"h":27.95,"l":27.46,"c":27.72,"v":362100},{"d":"2018-09-06","o":27.72,"h":27.9,"l":27.06,"c":27.07,"v":233400},{"d":"2018-09-07","o":26.56,"h":26.63,"l":24.84,"c":25.78,"v":818000},{"d":"2018-09-10","o":26,"h":26.55,"l":25.67,"c":26.39,"v":802700},{"d":"2018-09-11","o":26.47,"h":26.7,"l":26.15,"c":26.53,"v":452000},{"d":"2018-09-12","o":26.51,"h":26.51,"l":26.11,"c":26.26,"v":498600},{"d":"2018-09-13","o":26.44,"h":26.72,"l":26.19,"c":26.5,"v":418000},{"d":"2018-09-14","o":26.39,"h":26.75,"l":26.32,"c":26.51,"v":332300},{"d":"2018-09-17","o":26.47,"h":26.75,"l":26.02,"c":26.06,"v":213000},{"d":"2018-09-18","o":26.16,"h":26.28,"l":25.86,"c":25.95,"v":263600},{"d":"2018-09-19","o":25.98,"h":26.28,"l":25.83,"c":26.2,"v":286900},{"d":"2018-09-20","o":26.28,"h":26.6,"l":26.02,"c":26.49,"v":186400},{"d":"2018-09-21","o":26.62,"h":26.72,"l":26.12,"c":26.52,"v":799800},{"d":"2018-09-24","o":26.48,"h":26.49,"l":25.73,"c":25.77,"v":445200},{"d":"2018-09-25","o":25.93,"h":25.95,"l":25.68,"c":25.72,"v":551000},{"d":"2018-09-26","o":25.76,"h":26.36,"l":25.56,"c":26.05,"v":296400},{"d":"2018-09-27","o":26.03,"h":26.39,"l":25.82,"c":26.28,"v":271800},{"d":"2018-09-28","o":26.08,"h":27.01,"l":25.8,"c":26.53,"v":499300},{"d":"2018-10-01","o":26.72,"h":27.14,"l":25.75,"c":25.91,"v":320400},{"d":"2018-10-02","o":25.82,"h":26.12,"l":25.7,"c":26.08,"v":192800},{"d":"2018-10-03","o":26.14,"h":26.14,"l":25.66,"c":25.84,"v":330400},{"d":"2018-10-04","o":25.77,"h":25.99,"l":25.53,"c":25.67,"v":199800},{"d":"2018-10-05","o":25.65,"h":25.67,"l":24.68,"c":24.76,"v":337600},{"d":"2018-10-08","o":24.75,"h":25.38,"l":24.51,"c":25.31,"v":307200},{"d":"2018-10-09","o":25.29,"h":25.68,"l":24.91,"c":25.34,"v":489700},{"d":"2018-10-10","o":25.41,"h":25.54,"l":25.06,"c":25.07,"v":500500},{"d":"2018-10-11","o":24.92,"h":24.99,"l":24.08,"c":24.1,"v":271200},{"d":"2018-10-12","o":24.53,"h":24.53,"l":23.38,"c":23.74,"v":368500},{"d":"2018-10-15","o":23.62,"h":24.13,"l":23.49,"c":23.97,"v":233000},{"d":"2018-10-16","o":24.1,"h":24.42,"l":23.57,"c":24.34,"v":213600},{"d":"2018-10-17","o":24.2,"h":24.28,"l":23.51,"c":23.61,"v":253000},{"d":"2018-10-18","o":23.5,"h":24.01,"l":23.09,"c":23.3,"v":353900},{"d":"2018-10-19","o":23.27,"h":23.52,"l":22.65,"c":22.71,"v":267100},{"d":"2018-10-22","o":22.78,"h":22.86,"l":22.48,"c":22.63,"v":199000},{"d":"2018-10-23","o":22.21,"h":22.21,"l":21.67,"c":22.02,"v":239300},{"d":"2018-10-24","o":21.96,"h":22.04,"l":20.17,"c":20.21,"v":686600},{"d":"2018-10-25","o":20.37,"h":20.63,"l":20.06,"c":20.27,"v":478700},{"d":"2018-10-26","o":19.95,"h":20.06,"l":19.24,"c":19.39,"v":308400},{"d":"2018-10-29","o":19.56,"h":19.87,"l":18.75,"c":19.04,"v":376200},{"d":"2018-10-30","o":19,"h":19.64,"l":18.95,"c":19.55,"v":265900},{"d":"2018-10-31","o":19.86,"h":19.97,"l":19.23,"c":19.26,"v":450400},{"d":"2018-11-01","o":19.41,"h":20.38,"l":19.39,"c":20.25,"v":418000},{"d":"2018-11-02","o":20.43,"h":20.52,"l":20.01,"c":20.25,"v":275100},{"d":"2018-11-05","o":20.27,"h":20.63,"l":19.97,"c":20.29,"v":275900},{"d":"2018-11-06","o":20.18,"h":20.83,"l":20.18,"c":20.8,"v":245900},{"d":"2018-11-07","o":20.93,"h":21.25,"l":20.47,"c":21.17,"v":252500},{"d":"2018-11-08","o":21.08,"h":21.08,"l":20.22,"c":20.43,"v":203500},{"d":"2018-11-09","o":20.28,"h":20.36,"l":19.43,"c":19.83,"v":245600},{"d":"2018-11-12","o":19.79,"h":19.84,"l":19.33,"c":19.36,"v":360300},{"d":"2018-11-13","o":19.39,"h":20.02,"l":19.39,"c":19.68,"v":273600},{"d":"2018-11-14","o":19.87,"h":20.09,"l":19.33,"c":19.55,"v":333700},{"d":"2018-11-15","o":19.41,"h":19.68,"l":19.31,"c":19.43,"v":423300},{"d":"2018-11-16","o":19.31,"h":19.67,"l":18.95,"c":19.55,"v":284000},{"d":"2018-11-19","o":19.46,"h":19.84,"l":18.99,"c":19.12,"v":210100},{"d":"2018-11-20","o":18.75,"h":18.85,"l":17.47,"c":17.5,"v":614700},{"d":"2018-11-21","o":17.62,"h":18.62,"l":17.52,"c":18.41,"v":398700},{"d":"2018-11-23","o":18.29,"h":18.44,"l":18.03,"c":18.14,"v":132000},{"d":"2018-11-26","o":18.28,"h":18.33,"l":17.9,"c":18.17,"v":290900},{"d":"2018-11-27","o":18.07,"h":18.39,"l":17.75,"c":17.9,"v":498600},{"d":"2018-11-28","o":19.82,"h":21.8,"l":19.82,"c":21.06,"v":891400},{"d":"2018-11-29","o":20.98,"h":22.15,"l":20.57,"c":20.64,"v":812300},{"d":"2018-11-30","o":20.56,"h":20.63,"l":20,"c":20.42,"v":581200},{"d":"2018-12-03","o":20.9,"h":21.19,"l":20.13,"c":20.47,"v":328100},{"d":"2018-12-04","o":20.71,"h":21.09,"l":19.61,"c":19.69,"v":739300},{"d":"2018-12-06","o":19.35,"h":19.59,"l":18.98,"c":19.56,"v":611200},{"d":"2018-12-07","o":19.49,"h":19.9,"l":18.77,"c":19.04,"v":485800},{"d":"2018-12-10","o":19.03,"h":19.37,"l":18.62,"c":19.07,"v":499900},{"d":"2018-12-11","o":19.42,"h":19.87,"l":19.29,"c":19.66,"v":562100},{"d":"2018-12-12","o":19.99,"h":21.12,"l":19.88,"c":20.6,"v":766400},{"d":"2018-12-13","o":20.67,"h":21.05,"l":20.41,"c":20.64,"v":629300},{"d":"2018-12-14","o":20.4,"h":21.14,"l":20.28,"c":20.36,"v":487800},{"d":"2018-12-17","o":20.36,"h":20.66,"l":19.51,"c":19.74,"v":651600},{"d":"2018-12-18","o":20.02,"h":20.73,"l":19.99,"c":20.64,"v":507700},{"d":"2018-12-19","o":20.57,"h":20.94,"l":19.43,"c":19.54,"v":509000},{"d":"2018-12-20","o":19.4,"h":19.85,"l":18.95,"c":19.31,"v":504100},{"d":"2018-12-21","o":19.3,"h":19.49,"l":18.72,"c":19.2,"v":683300},{"d":"2018-12-24","o":18.94,"h":19.22,"l":18.5,"c":18.65,"v":464300},{"d":"2018-12-26","o":18.65,"h":19.43,"l":18.29,"c":19.42,"v":276500},{"d":"2018-12-27","o":18.98,"h":19.65,"l":18.73,"c":19.63,"v":483000},{"d":"2018-12-28","o":19.63,"h":20.08,"l":19.33,"c":19.68,"v":316100},{"d":"2018-12-31","o":19.68,"h":20.01,"l":19.19,"c":19.84,"v":361700},{"d":"2019-01-02","o":19.48,"h":20.56,"l":19.3,"c":20.55,"v":673400},{"d":"2019-01-03","o":20.61,"h":20.63,"l":19.76,"c":20.26,"v":489100},{"d":"2019-01-04","o":20.65,"h":21.11,"l":20.38,"c":21.01,"v":375100},{"d":"2019-01-07","o":21.15,"h":21.84,"l":20.99,"c":21.52,"v":456600},{"d":"2019-01-08","o":21.8,"h":22.06,"l":21.59,"c":21.82,"v":412000},{"d":"2019-01-09","o":21.95,"h":22.07,"l":21.55,"c":21.9,"v":458600},{"d":"2019-01-10","o":21.93,"h":22.19,"l":21.57,"c":22.17,"v":303200},{"d":"2019-01-11","o":21.93,"h":22.41,"l":21.86,"c":22.31,"v":203000},{"d":"2019-01-14","o":22.19,"h":22.32,"l":21.77,"c":21.91,"v":291900},{"d":"2019-01-15","o":21.85,"h":22.08,"l":21.63,"c":21.88,"v":173100},{"d":"2019-01-16","o":21.8,"h":22.39,"l":21.73,"c":21.84,"v":374600},{"d":"2019-01-17","o":21.83,"h":22.13,"l":21.6,"c":21.99,"v":227700},{"d":"2019-01-18","o":22.14,"h":22.4,"l":21.95,"c":22.19,"v":148900},{"d":"2019-01-22","o":22.02,"h":22.2,"l":21.66,"c":21.9,"v":225600},{"d":"2019-01-23","o":21.98,"h":22.11,"l":21.32,"c":21.5,"v":278800},{"d":"2019-01-24","o":21.48,"h":21.98,"l":21.48,"c":21.68,"v":169900},{"d":"2019-01-25","o":21.98,"h":22.22,"l":21.88,"c":22.1,"v":330600},{"d":"2019-01-28","o":21.75,"h":22,"l":21.59,"c":21.71,"v":218500},{"d":"2019-01-29","o":21.81,"h":22.19,"l":21.71,"c":22.17,"v":234000},{"d":"2019-01-30","o":22.29,"h":22.4,"l":21.93,"c":22.35,"v":198300},{"d":"2019-01-31","o":22.33,"h":23.29,"l":22.23,"c":23.19,"v":429300},{"d":"2019-02-01","o":23.19,"h":23.42,"l":22.8,"c":23.01,"v":405800},{"d":"2019-02-04","o":22.95,"h":23.42,"l":22.86,"c":23.39,"v":377400},{"d":"2019-02-05","o":23.31,"h":23.98,"l":23.27,"c":23.49,"v":466200},{"d":"2019-02-06","o":23.8,"h":25.43,"l":23.67,"c":23.96,"v":818300},{"d":"2019-02-07","o":23.92,"h":24,"l":23.13,"c":23.75,"v":546900},{"d":"2019-02-08","o":23.49,"h":23.58,"l":22.41,"c":22.56,"v":441000},{"d":"2019-02-11","o":22.76,"h":22.9,"l":22.57,"c":22.83,"v":322000},{"d":"2019-02-12","o":22.95,"h":23.4,"l":22.9,"c":23.32,"v":335700},{"d":"2019-02-13","o":23.49,"h":23.6,"l":23.2,"c":23.26,"v":317100},{"d":"2019-02-14","o":23.15,"h":23.38,"l":22.88,"c":23.12,"v":341100},{"d":"2019-02-15","o":23.36,"h":24.19,"l":23.12,"c":24.18,"v":485700},{"d":"2019-02-19","o":24.15,"h":24.21,"l":23.82,"c":23.92,"v":460100},{"d":"2019-02-20","o":24.02,"h":24.46,"l":23.93,"c":24.2,"v":424800},{"d":"2019-02-21","o":23.98,"h":24.25,"l":23.87,"c":23.96,"v":398800},{"d":"2019-02-22","o":24.11,"h":24.31,"l":23.87,"c":24.04,"v":267000},{"d":"2019-02-25","o":24.2,"h":24.3,"l":24.01,"c":24.02,"v":298000},{"d":"2019-02-26","o":23.98,"h":24.11,"l":23.48,"c":23.49,"v":273900},{"d":"2019-02-27","o":23.39,"h":23.48,"l":23.27,"c":23.29,"v":196400},{"d":"2019-02-28","o":23.26,"h":23.26,"l":23,"c":23.1,"v":182800},{"d":"2019-03-01","o":23.32,"h":23.47,"l":22.82,"c":23,"v":215700},{"d":"2019-03-04","o":23.12,"h":23.31,"l":22.86,"c":22.88,"v":344200},{"d":"2019-03-05","o":22.91,"h":22.91,"l":22.17,"c":22.22,"v":392600},{"d":"2019-03-06","o":22.26,"h":22.48,"l":22.11,"c":22.18,"v":352500},{"d":"2019-03-07","o":22.1,"h":22.1,"l":21.65,"c":21.81,"v":379700},{"d":"2019-03-08","o":21.6,"h":21.75,"l":21.46,"c":21.62,"v":181500},{"d":"2019-03-11","o":21.53,"h":21.78,"l":21.53,"c":21.64,"v":626600},{"d":"2019-03-12","o":21.69,"h":21.77,"l":21.5,"c":21.65,"v":320500},{"d":"2019-03-13","o":21.76,"h":22.16,"l":21.65,"c":21.99,"v":189600},{"d":"2019-03-14","o":21.92,"h":21.98,"l":21.58,"c":21.7,"v":252700},{"d":"2019-03-15","o":21.81,"h":22.15,"l":21.6,"c":22.12,"v":407500},{"d":"2019-03-18","o":22.1,"h":22.53,"l":22.1,"c":22.52,"v":189900},{"d":"2019-03-19","o":22.65,"h":22.69,"l":22.27,"c":22.32,"v":167600},{"d":"2019-03-20","o":22.17,"h":22.23,"l":21.53,"c":21.72,"v":282100},{"d":"2019-03-21","o":21.58,"h":22.11,"l":21.58,"c":21.93,"v":174300},{"d":"2019-03-22","o":21.75,"h":21.75,"l":20.73,"c":20.73,"v":257900},{"d":"2019-03-25","o":20.76,"h":21.18,"l":20.52,"c":21.1,"v":190800},{"d":"2019-03-26","o":21.31,"h":21.58,"l":20.97,"c":21.19,"v":154200},{"d":"2019-03-27","o":21.18,"h":21.4,"l":20.79,"c":21.04,"v":151800},{"d":"2019-03-28","o":21.11,"h":21.46,"l":21.03,"c":21.39,"v":204700},{"d":"2019-03-29","o":21.55,"h":21.96,"l":21.47,"c":21.53,"v":366700},{"d":"2019-04-01","o":21.75,"h":22.36,"l":21.75,"c":22.29,"v":268100},{"d":"2019-04-02","o":22.26,"h":22.4,"l":22,"c":22.06,"v":208100},{"d":"2019-04-03","o":22.25,"h":22.48,"l":22.13,"c":22.42,"v":422400},{"d":"2019-04-04","o":22.36,"h":22.91,"l":22.35,"c":22.82,"v":167500},{"d":"2019-04-05","o":22.88,"h":23.26,"l":22.85,"c":23.17,"v":240000},{"d":"2019-04-08","o":22.99,"h":23.05,"l":22.76,"c":23.04,"v":404400},{"d":"2019-04-09","o":22.81,"h":22.81,"l":22.39,"c":22.51,"v":247000},{"d":"2019-04-10","o":22.53,"h":22.81,"l":22.38,"c":22.78,"v":215200},{"d":"2019-04-11","o":22.78,"h":22.97,"l":22.66,"c":22.94,"v":212900},{"d":"2019-04-12","o":23.1,"h":23.4,"l":23.02,"c":23.13,"v":195400},{"d":"2019-04-15","o":23.18,"h":23.3,"l":23.04,"c":23.22,"v":266700},{"d":"2019-04-16","o":23.15,"h":23.88,"l":23,"c":23.78,"v":583200},{"d":"2019-04-17","o":23.8,"h":24.15,"l":23.72,"c":24,"v":293000},{"d":"2019-04-18","o":23.99,"h":24.25,"l":23.85,"c":24.11,"v":278400},{"d":"2019-04-22","o":24.02,"h":24.02,"l":23.64,"c":23.97,"v":227500},{"d":"2019-04-23","o":23.98,"h":25.35,"l":23.9,"c":25.25,"v":485800},{"d":"2019-04-24","o":25.12,"h":25.55,"l":24.7,"c":24.79,"v":410700},{"d":"2019-04-25","o":24.64,"h":24.67,"l":24.08,"c":24.23,"v":370300},{"d":"2019-04-26","o":24.24,"h":24.48,"l":24.18,"c":24.45,"v":189500},{"d":"2019-04-29","o":24.5,"h":24.67,"l":24.37,"c":24.53,"v":242300},{"d":"2019-04-30","o":24.58,"h":24.85,"l":24.3,"c":24.76,"v":298100},{"d":"2019-05-01","o":24.89,"h":25.02,"l":24.23,"c":24.5,"v":378100},{"d":"2019-05-02","o":24.34,"h":24.58,"l":23.96,"c":24.43,"v":279400},{"d":"2019-05-03","o":24.64,"h":25.25,"l":24.64,"c":25.23,"v":197600},{"d":"2019-05-06","o":24.85,"h":25.18,"l":24.64,"c":25.09,"v":253300},{"d":"2019-05-07","o":26.13,"h":26.69,"l":25.34,"c":25.55,"v":573600},{"d":"2019-05-08","o":25.72,"h":25.94,"l":25.49,"c":25.53,"v":266000},{"d":"2019-05-09","o":25.19,"h":25.8,"l":24.86,"c":25.71,"v":276300},{"d":"2019-05-10","o":25.58,"h":25.62,"l":24.9,"c":25.61,"v":334900},{"d":"2019-05-13","o":24.86,"h":25.03,"l":24.39,"c":24.74,"v":221900},{"d":"2019-05-14","o":24.72,"h":24.92,"l":24.29,"c":24.77,"v":254700},{"d":"2019-05-15","o":24.48,"h":24.72,"l":24.21,"c":24.67,"v":371800},{"d":"2019-05-16","o":24.84,"h":25.11,"l":24.74,"c":24.84,"v":292500},{"d":"2019-05-17","o":24.59,"h":24.87,"l":24.34,"c":24.68,"v":268300},{"d":"2019-05-20","o":24.48,"h":24.97,"l":24.4,"c":24.71,"v":343800},{"d":"2019-05-21","o":24.79,"h":25.04,"l":24.52,"c":24.88,"v":299100},{"d":"2019-05-22","o":24.85,"h":24.91,"l":24.5,"c":24.79,"v":166100},{"d":"2019-05-23","o":24.39,"h":24.39,"l":23.89,"c":24.09,"v":233300},{"d":"2019-05-24","o":24.25,"h":24.33,"l":23.77,"c":23.83,"v":151100},{"d":"2019-05-28","o":23.85,"h":23.91,"l":23.49,"c":23.53,"v":279100},{"d":"2019-05-29","o":23.42,"h":23.61,"l":23.05,"c":23.28,"v":200000},{"d":"2019-05-30","o":23.32,"h":23.65,"l":23.24,"c":23.48,"v":208900},{"d":"2019-05-31","o":23.11,"h":23.53,"l":22.86,"c":23.39,"v":309300},{"d":"2019-06-03","o":23.45,"h":23.9,"l":23.45,"c":23.86,"v":313200},{"d":"2019-06-04","o":24.29,"h":24.71,"l":24.1,"c":24.71,"v":254800},{"d":"2019-06-05","o":24.7,"h":24.77,"l":24.42,"c":24.73,"v":159900},{"d":"2019-06-06","o":24.66,"h":24.74,"l":24.11,"c":24.36,"v":174900},{"d":"2019-06-07","o":24.49,"h":25.06,"l":24.34,"c":24.61,"v":370600},{"d":"2019-06-10","o":24.82,"h":25.5,"l":24.82,"c":25.39,"v":217500},{"d":"2019-06-11","o":25.59,"h":25.73,"l":24.52,"c":24.57,"v":433200},{"d":"2019-06-12","o":24.44,"h":24.81,"l":24.36,"c":24.58,"v":208900},{"d":"2019-06-13","o":24.69,"h":25.2,"l":24.67,"c":25.18,"v":182800},{"d":"2019-06-14","o":25.08,"h":25.32,"l":24.73,"c":25.26,"v":249700},{"d":"2019-06-17","o":25.35,"h":25.37,"l":24.97,"c":25,"v":275500},{"d":"2019-06-18","o":25.26,"h":25.72,"l":25.26,"c":25.59,"v":172600},{"d":"2019-06-19","o":25.57,"h":25.81,"l":25.16,"c":25.75,"v":262400},{"d":"2019-06-20","o":26.09,"h":26.09,"l":25.76,"c":25.96,"v":243800},{"d":"2019-06-21","o":25.83,"h":26.12,"l":25.62,"c":25.62,"v":398000},{"d":"2019-06-24","o":25.63,"h":25.7,"l":25.36,"c":25.46,"v":233500},{"d":"2019-06-25","o":25.45,"h":25.71,"l":25.29,"c":25.47,"v":252300},{"d":"2019-06-26","o":25.53,"h":25.63,"l":25.32,"c":25.39,"v":167000},{"d":"2019-06-27","o":25.39,"h":25.85,"l":25.39,"c":25.71,"v":208700},{"d":"2019-06-28","o":25.71,"h":26.25,"l":25.68,"c":25.87,"v":1289100},{"d":"2019-07-01","o":26.22,"h":26.49,"l":25.74,"c":25.96,"v":369800},{"d":"2019-07-02","o":25.88,"h":25.88,"l":25.3,"c":25.7,"v":232600},{"d":"2019-07-03","o":25.84,"h":25.98,"l":25.68,"c":25.93,"v":113000},{"d":"2019-07-05","o":25.79,"h":26.01,"l":25.42,"c":25.83,"v":131900},{"d":"2019-07-08","o":25.73,"h":25.95,"l":25.57,"c":25.66,"v":149900},{"d":"2019-07-09","o":25.48,"h":25.67,"l":24.65,"c":25.15,"v":275800},{"d":"2019-07-10","o":25.28,"h":25.31,"l":24.45,"c":24.6,"v":316500},{"d":"2019-07-11","o":24.63,"h":24.91,"l":24.58,"c":24.79,"v":187500},{"d":"2019-07-12","o":24.96,"h":25.6,"l":24.88,"c":25.51,"v":270200},{"d":"2019-07-15","o":25.59,"h":25.61,"l":25.08,"c":25.47,"v":154500},{"d":"2019-07-16","o":25.46,"h":26,"l":25.44,"c":25.88,"v":226200},{"d":"2019-07-17","o":25.76,"h":25.76,"l":25.41,"c":25.62,"v":376500},{"d":"2019-07-18","o":25.7,"h":25.82,"l":25.37,"c":25.52,"v":221000},{"d":"2019-07-19","o":25.6,"h":26.07,"l":25.6,"c":25.77,"v":279000},{"d":"2019-07-22","o":25.79,"h":25.98,"l":25.46,"c":25.7,"v":264900},{"d":"2019-07-23","o":25.85,"h":26.25,"l":25.63,"c":26.2,"v":245600},{"d":"2019-07-24","o":26.03,"h":26.63,"l":26.03,"c":26.6,"v":456900},{"d":"2019-07-25","o":26.49,"h":27.28,"l":26.47,"c":26.85,"v":304500},{"d":"2019-07-26","o":26.98,"h":27.42,"l":26.91,"c":27.1,"v":312700},{"d":"2019-07-29","o":27.14,"h":27.31,"l":26.89,"c":27.1,"v":836500},{"d":"2019-07-30","o":26.93,"h":27.37,"l":26.6,"c":27.35,"v":373500},{"d":"2019-07-31","o":27.34,"h":27.65,"l":27.01,"c":27.29,"v":353500},{"d":"2019-08-01","o":27.26,"h":27.51,"l":26.48,"c":26.59,"v":602600},{"d":"2019-08-02","o":26.47,"h":26.66,"l":26.09,"c":26.5,"v":266100},{"d":"2019-08-05","o":26.24,"h":26.32,"l":25.93,"c":26.23,"v":429800},{"d":"2019-08-06","o":26.35,"h":26.56,"l":25.84,"c":26.18,"v":361300},{"d":"2019-08-07","o":27.3,"h":29.42,"l":26.24,"c":28.22,"v":618200},{"d":"2019-08-08","o":28.45,"h":30.27,"l":28.45,"c":30.02,"v":515600},{"d":"2019-08-09","o":29.92,"h":29.99,"l":29.31,"c":29.33,"v":480000},{"d":"2019-08-12","o":29.25,"h":29.47,"l":28.9,"c":29.19,"v":218100},{"d":"2019-08-13","o":29.19,"h":30.08,"l":29.12,"c":29.77,"v":532700},{"d":"2019-08-14","o":29.6,"h":29.6,"l":28.35,"c":28.42,"v":375500},{"d":"2019-08-15","o":28.33,"h":28.45,"l":27.67,"c":28.17,"v":215200},{"d":"2019-08-16","o":28.45,"h":28.75,"l":28.28,"c":28.54,"v":193100},{"d":"2019-08-19","o":28.97,"h":29.08,"l":28.73,"c":28.85,"v":404100},{"d":"2019-08-20","o":28.86,"h":28.97,"l":28.55,"c":28.61,"v":184100},{"d":"2019-08-21","o":28.94,"h":29.24,"l":28.74,"c":28.94,"v":135500},{"d":"2019-08-22","o":29.11,"h":29.11,"l":28.56,"c":28.86,"v":187600},{"d":"2019-08-23","o":28.69,"h":28.75,"l":27.74,"c":27.96,"v":241100},{"d":"2019-08-26","o":28.25,"h":28.3,"l":27.8,"c":27.99,"v":304400},{"d":"2019-08-27","o":28.13,"h":28.16,"l":27.42,"c":27.57,"v":385200},{"d":"2019-08-28","o":27.53,"h":28,"l":27.5,"c":27.65,"v":364400},{"d":"2019-08-29","o":28,"h":29.17,"l":28,"c":29.03,"v":264400},{"d":"2019-08-30","o":29.2,"h":29.41,"l":28.86,"c":29.01,"v":176700},{"d":"2019-09-03","o":28.79,"h":28.83,"l":28.06,"c":28.31,"v":233000},{"d":"2019-09-04","o":28.54,"h":29.05,"l":28.54,"c":28.96,"v":203200},{"d":"2019-09-05","o":29.42,"h":29.76,"l":29.16,"c":29.16,"v":238500},{"d":"2019-09-06","o":29.2,"h":29.34,"l":29.08,"c":29.17,"v":178300},{"d":"2019-09-09","o":29.42,"h":29.83,"l":29.17,"c":29.51,"v":189500},{"d":"2019-09-10","o":29.58,"h":29.93,"l":29.02,"c":29.72,"v":202500},{"d":"2019-09-11","o":29.89,"h":31.58,"l":29.58,"c":31.56,"v":789100},{"d":"2019-09-12","o":31.66,"h":31.89,"l":31.09,"c":31.51,"v":326500},{"d":"2019-09-13","o":31.75,"h":32,"l":31.24,"c":31.77,"v":362000},{"d":"2019-09-16","o":31.6,"h":32.08,"l":31.48,"c":31.88,"v":274200},{"d":"2019-09-17","o":31.59,"h":31.82,"l":31.27,"c":31.6,"v":256900},{"d":"2019-09-18","o":31.53,"h":31.61,"l":30.58,"c":30.9,"v":221300},{"d":"2019-09-19","o":30.82,"h":31.13,"l":30.46,"c":30.5,"v":175600},{"d":"2019-09-20","o":30.55,"h":31.01,"l":30.46,"c":30.6,"v":338500},{"d":"2019-09-23","o":30.3,"h":30.98,"l":30.13,"c":30.63,"v":149400},{"d":"2019-09-24","o":30.67,"h":30.94,"l":29.88,"c":30.08,"v":256900},{"d":"2019-09-25","o":30.19,"h":30.77,"l":29.92,"c":30.74,"v":233700},{"d":"2019-09-26","o":30.66,"h":30.7,"l":29.87,"c":30.05,"v":175600},{"d":"2019-09-27","o":30.11,"h":30.5,"l":29.68,"c":30.05,"v":117700},{"d":"2019-09-30","o":30,"h":30.59,"l":29.84,"c":30.35,"v":407400},{"d":"2019-10-01","o":30.64,"h":31.16,"l":29.8,"c":29.84,"v":267400},{"d":"2019-10-02","o":29.39,"h":29.57,"l":28.58,"c":29.54,"v":274200},{"d":"2019-10-03","o":29.57,"h":29.94,"l":29.47,"c":29.88,"v":220900},{"d":"2019-10-04","o":29.8,"h":30.36,"l":29.8,"c":30.35,"v":181200},{"d":"2019-10-07","o":30.11,"h":30.46,"l":29.98,"c":30.08,"v":164500},{"d":"2019-10-08","o":29.6,"h":29.84,"l":29.24,"c":29.47,"v":277200},{"d":"2019-10-09","o":29.53,"h":29.89,"l":29.43,"c":29.75,"v":182900},{"d":"2019-10-10","o":29.89,"h":30.8,"l":29.89,"c":30.52,"v":247000},{"d":"2019-10-11","o":31.08,"h":31.89,"l":31.08,"c":31.25,"v":452000},{"d":"2019-10-14","o":31.11,"h":31.47,"l":31.11,"c":31.2,"v":253600},{"d":"2019-10-15","o":31.33,"h":31.75,"l":31.02,"c":31.56,"v":198500},{"d":"2019-10-16","o":31.5,"h":32.45,"l":31.5,"c":32.31,"v":460400},{"d":"2019-10-17","o":32.45,"h":33.1,"l":32.42,"c":32.94,"v":291500},{"d":"2019-10-18","o":32.74,"h":33.38,"l":32.71,"c":32.93,"v":337800},{"d":"2019-10-21","o":33.22,"h":33.87,"l":33.16,"c":33.56,"v":298900},{"d":"2019-10-22","o":33.55,"h":33.57,"l":33.07,"c":33.33,"v":429200},{"d":"2019-10-23","o":33.48,"h":34.25,"l":33.35,"c":33.94,"v":278500},{"d":"2019-10-24","o":34.18,"h":34.37,"l":33.57,"c":33.79,"v":242200},{"d":"2019-10-25","o":33.77,"h":34.22,"l":33.67,"c":34.1,"v":196700},{"d":"2019-10-28","o":34.33,"h":34.95,"l":34.29,"c":34.68,"v":403700},{"d":"2019-10-29","o":34.44,"h":35.23,"l":34.44,"c":35.02,"v":230000},{"d":"2019-10-30","o":34.89,"h":35.09,"l":34.45,"c":35.03,"v":237600},{"d":"2019-10-31","o":34.87,"h":35.05,"l":34.44,"c":34.7,"v":259600},{"d":"2019-11-01","o":34.91,"h":36.18,"l":34.6,"c":36.14,"v":498900},{"d":"2019-11-04","o":36.5,"h":37.48,"l":36.31,"c":37.26,"v":478000},{"d":"2019-11-05","o":37.47,"h":38.04,"l":37.1,"c":37.44,"v":551500},{"d":"2019-11-06","o":37.41,"h":37.67,"l":37.12,"c":37.51,"v":338400},{"d":"2019-11-07","o":37.97,"h":38.17,"l":37.23,"c":37.47,"v":396800},{"d":"2019-11-08","o":37.39,"h":37.94,"l":37.35,"c":37.53,"v":200300},{"d":"2019-11-11","o":37.32,"h":37.93,"l":37.31,"c":37.74,"v":354400},{"d":"2019-11-12","o":37.8,"h":37.8,"l":37.04,"c":37.16,"v":487200},{"d":"2019-11-13","o":36.77,"h":36.85,"l":36.11,"c":36.35,"v":478600},{"d":"2019-11-14","o":36.32,"h":37.39,"l":36.02,"c":36.59,"v":732800},{"d":"2019-11-15","o":36.95,"h":37.96,"l":36.92,"c":37.28,"v":492300},{"d":"2019-11-18","o":37.24,"h":37.5,"l":36.85,"c":37.26,"v":370800},{"d":"2019-11-19","o":37.25,"h":37.78,"l":36.94,"c":37.41,"v":506900},{"d":"2019-11-20","o":37.42,"h":38.17,"l":37.35,"c":37.61,"v":380000},{"d":"2019-11-21","o":37.68,"h":37.69,"l":36.83,"c":37.24,"v":443100},{"d":"2019-11-22","o":38.8,"h":41.39,"l":38.52,"c":40.72,"v":1152900},{"d":"2019-11-25","o":41.5,"h":42.23,"l":41.22,"c":41.65,"v":975800},{"d":"2019-11-26","o":41.82,"h":41.97,"l":40.9,"c":41.47,"v":779400},{"d":"2019-11-27","o":41.72,"h":42.21,"l":41.47,"c":41.88,"v":331700},{"d":"2019-11-29","o":41.64,"h":42.02,"l":41.27,"c":41.72,"v":144400},{"d":"2019-12-02","o":41.89,"h":42,"l":41.33,"c":41.57,"v":490800},{"d":"2019-12-03","o":41.04,"h":41.12,"l":40.6,"c":40.92,"v":320200},{"d":"2019-12-04","o":41.34,"h":41.73,"l":40.96,"c":41.39,"v":400500},{"d":"2019-12-05","o":41.54,"h":42.07,"l":41.29,"c":41.39,"v":540800},{"d":"2019-12-06","o":41.92,"h":42.67,"l":41.92,"c":42.32,"v":487300},{"d":"2019-12-09","o":42.04,"h":42.52,"l":41.74,"c":41.99,"v":424000},{"d":"2019-12-10","o":41.85,"h":42.37,"l":41.64,"c":42.16,"v":471000},{"d":"2019-12-11","o":42.03,"h":42.25,"l":41.34,"c":41.76,"v":619100},{"d":"2019-12-12","o":41.68,"h":42.2,"l":41.44,"c":41.68,"v":362100},{"d":"2019-12-13","o":41.44,"h":41.8,"l":40.62,"c":40.74,"v":311600},{"d":"2019-12-16","o":41.03,"h":41.17,"l":40.33,"c":40.39,"v":369200},{"d":"2019-12-17","o":40.24,"h":40.58,"l":39.82,"c":40.54,"v":735900},{"d":"2019-12-18","o":40.77,"h":40.9,"l":40.44,"c":40.68,"v":310700},{"d":"2019-12-19","o":40.65,"h":40.83,"l":40.29,"c":40.69,"v":302400},{"d":"2019-12-20","o":41.08,"h":41.2,"l":40.58,"c":40.63,"v":451300},{"d":"2019-12-23","o":40.77,"h":40.83,"l":40.14,"c":40.62,"v":214000},{"d":"2019-12-24","o":40.56,"h":40.76,"l":40.41,"c":40.7,"v":101200},{"d":"2019-12-26","o":40.7,"h":40.9,"l":40.36,"c":40.47,"v":178500},{"d":"2019-12-27","o":40.59,"h":40.82,"l":40.37,"c":40.71,"v":198200},{"d":"2019-12-30","o":40.7,"h":41,"l":40.43,"c":40.72,"v":308400},{"d":"2019-12-31","o":40.7,"h":41.31,"l":40.4,"c":40.46,"v":274700},{"d":"2020-01-02","o":40.8,"h":40.93,"l":39.48,"c":40.31,"v":312200},{"d":"2020-01-03","o":39.73,"h":40.19,"l":39.58,"c":40.06,"v":292300},{"d":"2020-01-06","o":39.55,"h":39.97,"l":39.23,"c":39.86,"v":277400},{"d":"2020-01-07","o":39.69,"h":40.52,"l":39.63,"c":40.43,"v":249900},{"d":"2020-01-08","o":40.3,"h":40.97,"l":40.3,"c":40.68,"v":284600},{"d":"2020-01-09","o":40.84,"h":41.05,"l":40.57,"c":40.91,"v":403500},{"d":"2020-01-10","o":41,"h":41.14,"l":40.7,"c":40.96,"v":324000},{"d":"2020-01-13","o":41.04,"h":41.78,"l":41,"c":41.78,"v":373800},{"d":"2020-01-14","o":41.72,"h":41.97,"l":41.25,"c":41.37,"v":421600},{"d":"2020-01-15","o":41.29,"h":41.61,"l":41.07,"c":41.33,"v":242200},{"d":"2020-01-16","o":41.57,"h":41.9,"l":41.33,"c":41.88,"v":259100},{"d":"2020-01-17","o":42.1,"h":42.1,"l":41.35,"c":41.58,"v":250100},{"d":"2020-01-21","o":41.46,"h":42.27,"l":41.34,"c":42.11,"v":396800},{"d":"2020-01-22","o":42.57,"h":43.5,"l":42.26,"c":42.43,"v":395500},{"d":"2020-01-23","o":42.33,"h":42.36,"l":40.7,"c":40.8,"v":336900},{"d":"2020-01-24","o":40.8,"h":41.1,"l":40.61,"c":40.93,"v":341700},{"d":"2020-01-27","o":40.48,"h":40.54,"l":39.83,"c":40.26,"v":532100},{"d":"2020-01-28","o":40.58,"h":40.73,"l":40.09,"c":40.61,"v":410400},{"d":"2020-01-29","o":40.81,"h":41.21,"l":40.71,"c":40.89,"v":512700},{"d":"2020-01-30","o":40.58,"h":41.09,"l":40.27,"c":41.02,"v":281200},{"d":"2020-01-31","o":40.72,"h":41.08,"l":39.42,"c":39.7,"v":506200},{"d":"2020-02-03","o":39.91,"h":40.6,"l":39.71,"c":39.84,"v":270400},{"d":"2020-02-04","o":41.88,"h":42.57,"l":41.15,"c":41.37,"v":557000},{"d":"2020-02-05","o":42.14,"h":42.16,"l":41.68,"c":41.94,"v":339000},{"d":"2020-02-06","o":42.17,"h":42.17,"l":40.96,"c":41.41,"v":303700},{"d":"2020-02-07","o":41.15,"h":41.23,"l":40.75,"c":41.06,"v":259100},{"d":"2020-02-10","o":41,"h":41.96,"l":40.64,"c":41.91,"v":273800},{"d":"2020-02-11","o":42.24,"h":42.78,"l":42.02,"c":42.12,"v":477000},{"d":"2020-02-12","o":42.32,"h":42.83,"l":42.23,"c":42.69,"v":288600},{"d":"2020-02-13","o":42.4,"h":43.42,"l":42.13,"c":43.22,"v":230800},{"d":"2020-02-14","o":43.08,"h":43.29,"l":41.87,"c":42.16,"v":438900},{"d":"2020-02-18","o":41.98,"h":42.29,"l":41.9,"c":41.97,"v":265500},{"d":"2020-02-19","o":42,"h":42.91,"l":41.95,"c":42.59,"v":274300},{"d":"2020-02-20","o":42.5,"h":42.92,"l":41.88,"c":42.07,"v":259500},{"d":"2020-02-21","o":41.78,"h":41.8,"l":41.02,"c":41.54,"v":281500},{"d":"2020-02-24","o":40.01,"h":40.9,"l":39.64,"c":40.64,"v":342400},{"d":"2020-02-25","o":40.7,"h":40.88,"l":38.61,"c":38.83,"v":424200},{"d":"2020-02-26","o":39.02,"h":39.71,"l":38.56,"c":38.84,"v":372000},{"d":"2020-02-27","o":37.87,"h":38.95,"l":36.61,"c":36.69,"v":572000},{"d":"2020-02-28","o":34.94,"h":36.97,"l":34.94,"c":36.91,"v":608800},{"d":"2020-03-02","o":37.31,"h":38.83,"l":36.84,"c":38.8,"v":365300},{"d":"2020-03-03","o":38.84,"h":39.6,"l":36.78,"c":37.19,"v":421800},{"d":"2020-03-04","o":37.9,"h":38.08,"l":36.61,"c":38.08,"v":285700},{"d":"2020-03-05","o":36.82,"h":37.55,"l":36.71,"c":37.11,"v":412200},{"d":"2020-03-06","o":35.87,"h":37.72,"l":35.63,"c":37.57,"v":597300},{"d":"2020-03-09","o":34.75,"h":35.25,"l":33.71,"c":34.11,"v":729000},{"d":"2020-03-10","o":35.18,"h":36.19,"l":34.31,"c":36.13,"v":567900},{"d":"2020-03-11","o":35.06,"h":35.68,"l":34.46,"c":34.97,"v":585700},{"d":"2020-03-12","o":32.46,"h":32.62,"l":28.83,"c":28.85,"v":490400},{"d":"2020-03-13","o":30.56,"h":30.56,"l":27.52,"c":29.16,"v":609500},{"d":"2020-03-16","o":25.75,"h":26.18,"l":23.01,"c":23.18,"v":480900},{"d":"2020-03-17","o":23.61,"h":23.73,"l":19.34,"c":20.2,"v":712700},{"d":"2020-03-18","o":18.58,"h":19.09,"l":11.95,"c":11.96,"v":780300},{"d":"2020-03-19","o":11.74,"h":15.57,"l":10.85,"c":15.25,"v":1224700},{"d":"2020-03-20","o":15.9,"h":19.29,"l":15.23,"c":18.88,"v":1193900},{"d":"2020-03-23","o":18.65,"h":19.35,"l":17.33,"c":18.55,"v":948900},{"d":"2020-03-24","o":20,"h":20.47,"l":17.37,"c":18.57,"v":610300},{"d":"2020-03-25","o":18.47,"h":21.2,"l":17.21,"c":20.46,"v":637900},{"d":"2020-03-26","o":19.15,"h":22.72,"l":18.72,"c":22.3,"v":949700},{"d":"2020-03-27","o":21.39,"h":21.98,"l":20.65,"c":20.85,"v":706000},{"d":"2020-03-30","o":20.79,"h":21.17,"l":18.84,"c":21.01,"v":669300},{"d":"2020-03-31","o":20.82,"h":21.36,"l":20.17,"c":21.07,"v":528200},{"d":"2020-04-01","o":20.09,"h":20.09,"l":18.6,"c":18.9,"v":494800},{"d":"2020-04-02","o":18.73,"h":19.52,"l":18.01,"c":18.37,"v":296800},{"d":"2020-04-03","o":18.16,"h":18.36,"l":17.32,"c":17.82,"v":454400},{"d":"2020-04-06","o":18.74,"h":21.16,"l":18.71,"c":21.16,"v":466000},{"d":"2020-04-07","o":22.06,"h":23.92,"l":22.06,"c":22.47,"v":549200},{"d":"2020-04-08","o":22.88,"h":24.37,"l":22.57,"c":23.94,"v":507700},{"d":"2020-04-09","o":24.7,"h":25.34,"l":23.89,"c":25.1,"v":548300},{"d":"2020-04-13","o":25.06,"h":25.06,"l":23.45,"c":24.09,"v":515200},{"d":"2020-04-14","o":24.89,"h":25.24,"l":23.4,"c":23.84,"v":483600},{"d":"2020-04-15","o":22.97,"h":23.55,"l":21.8,"c":21.97,"v":592800},{"d":"2020-04-16","o":21.86,"h":22.09,"l":20.17,"c":20.68,"v":473400},{"d":"2020-04-17","o":21.64,"h":22.6,"l":21.43,"c":22.23,"v":542900},{"d":"2020-04-20","o":21.5,"h":21.89,"l":21.08,"c":21.31,"v":320200},{"d":"2020-04-21","o":20.54,"h":20.9,"l":20.36,"c":20.55,"v":376100},{"d":"2020-04-22","o":21.34,"h":21.69,"l":20.33,"c":20.54,"v":323200},{"d":"2020-04-23","o":20.62,"h":21.94,"l":20.31,"c":21.69,"v":749800},{"d":"2020-04-24","o":21.92,"h":22.17,"l":20.74,"c":21.77,"v":304300},{"d":"2020-04-27","o":22.06,"h":22.94,"l":22.06,"c":22.64,"v":334100},{"d":"2020-04-28","o":23.54,"h":24.2,"l":23.2,"c":23.69,"v":392200},{"d":"2020-04-29","o":24.65,"h":26.05,"l":24.39,"c":25,"v":430800},{"d":"2020-04-30","o":24.44,"h":24.76,"l":23.47,"c":24.34,"v":431200},{"d":"2020-05-01","o":23.54,"h":23.91,"l":22.6,"c":23.41,"v":337500},{"d":"2020-05-04","o":22.92,"h":22.96,"l":22.16,"c":22.86,"v":450500},{"d":"2020-05-05","o":24.05,"h":25.97,"l":23.79,"c":23.86,"v":617600},{"d":"2020-05-06","o":23.95,"h":23.95,"l":21.59,"c":21.8,"v":463700},{"d":"2020-05-07","o":22.33,"h":24.49,"l":22.13,"c":24.19,"v":433100},{"d":"2020-05-08","o":24.95,"h":25.04,"l":23.23,"c":23.82,"v":749600},{"d":"2020-05-11","o":23.31,"h":23.97,"l":22.8,"c":23.58,"v":549200},{"d":"2020-05-12","o":23.65,"h":24.14,"l":23.28,"c":23.28,"v":477500},{"d":"2020-05-13","o":22.98,"h":22.98,"l":21.09,"c":21.53,"v":416800},{"d":"2020-05-14","o":20.73,"h":22.09,"l":20.25,"c":22.03,"v":314800},{"d":"2020-05-15","o":21.87,"h":22.19,"l":21.66,"c":21.92,"v":312300},{"d":"2020-05-18","o":22.94,"h":25.39,"l":22.94,"c":25.18,"v":514900},{"d":"2020-05-19","o":24.98,"h":25.89,"l":24.89,"c":25.06,"v":388300},{"d":"2020-05-20","o":25.79,"h":26.2,"l":25.2,"c":25.32,"v":266700},{"d":"2020-05-21","o":25.17,"h":25.47,"l":24.93,"c":25.1,"v":178900},{"d":"2020-05-22","o":25.36,"h":25.36,"l":24.39,"c":24.91,"v":202900},{"d":"2020-05-26","o":26.25,"h":27.21,"l":25.69,"c":26.57,"v":272700},{"d":"2020-05-27","o":26.93,"h":28.7,"l":26.73,"c":28.5,"v":460800},{"d":"2020-05-28","o":29.05,"h":29.05,"l":27.41,"c":27.57,"v":378600},{"d":"2020-05-29","o":26.98,"h":27.16,"l":26.34,"c":26.84,"v":256500},{"d":"2020-06-01","o":26.97,"h":27.36,"l":26.6,"c":27.04,"v":363100},{"d":"2020-06-02","o":27.44,"h":27.79,"l":27.11,"c":27.58,"v":188000},{"d":"2020-06-03","o":28.41,"h":29.46,"l":28.31,"c":29.01,"v":258400},{"d":"2020-06-04","o":28.56,"h":28.98,"l":28.17,"c":28.95,"v":206400},{"d":"2020-06-05","o":30,"h":31.91,"l":29.9,"c":31.18,"v":311600},{"d":"2020-06-08","o":32.06,"h":33.13,"l":31.97,"c":33.03,"v":514300},{"d":"2020-06-09","o":32.04,"h":32.34,"l":30.01,"c":30.17,"v":430000},{"d":"2020-06-10","o":29.89,"h":29.89,"l":28.77,"c":28.86,"v":304300},{"d":"2020-06-11","o":27.37,"h":27.77,"l":25.95,"c":26.03,"v":320300},{"d":"2020-06-12","o":27.44,"h":27.61,"l":25.23,"c":26.6,"v":309400},{"d":"2020-06-15","o":25.46,"h":27.43,"l":25.18,"c":26.97,"v":327600},{"d":"2020-06-16","o":28.51,"h":29.46,"l":28.09,"c":28.71,"v":309400},{"d":"2020-06-17","o":28.72,"h":28.84,"l":27.14,"c":27.15,"v":158800},{"d":"2020-06-18","o":26.75,"h":27.61,"l":26.61,"c":27.11,"v":198500},{"d":"2020-06-19","o":27.81,"h":28.17,"l":26.26,"c":26.75,"v":393500},{"d":"2020-06-22","o":26.35,"h":26.9,"l":25.94,"c":26.61,"v":302000},{"d":"2020-06-23","o":27.12,"h":27.17,"l":25.95,"c":26.93,"v":284300},{"d":"2020-06-24","o":26.42,"h":26.68,"l":25.71,"c":26.03,"v":468400},{"d":"2020-06-25","o":25.82,"h":26.02,"l":25.25,"c":25.85,"v":326500},{"d":"2020-06-26","o":25.59,"h":25.6,"l":24.35,"c":24.48,"v":745000},{"d":"2020-06-29","o":25.13,"h":27.09,"l":25.07,"c":26.78,"v":387300},{"d":"2020-06-30","o":26.49,"h":27.46,"l":26.14,"c":27.35,"v":296100},{"d":"2020-07-01","o":27.53,"h":27.72,"l":25.65,"c":25.76,"v":267300},{"d":"2020-07-02","o":26.44,"h":26.98,"l":26.03,"c":26.13,"v":215300},{"d":"2020-07-06","o":26.73,"h":26.9,"l":26.22,"c":26.86,"v":176400},{"d":"2020-07-07","o":26.39,"h":26.52,"l":25.74,"c":25.8,"v":182100},{"d":"2020-07-08","o":25.69,"h":26.14,"l":25.2,"c":25.89,"v":173100},{"d":"2020-07-09","o":26.14,"h":26.14,"l":24.61,"c":24.95,"v":181200},{"d":"2020-07-10","o":25.03,"h":25.7,"l":24.89,"c":25.67,"v":182200},{"d":"2020-07-13","o":25.98,"h":26.1,"l":25.22,"c":25.36,"v":234600},{"d":"2020-07-14","o":25.32,"h":26.36,"l":25.31,"c":26.33,"v":177100},{"d":"2020-07-15","o":27.4,"h":28.09,"l":26.6,"c":27.86,"v":374200},{"d":"2020-07-16","o":27.81,"h":28.12,"l":27.25,"c":27.48,"v":210800},{"d":"2020-07-17","o":27.49,"h":28.07,"l":27.25,"c":27.55,"v":307100},{"d":"2020-07-20","o":27.38,"h":27.67,"l":26.55,"c":26.79,"v":866600},{"d":"2020-07-21","o":27.33,"h":27.84,"l":26.8,"c":27.41,"v":154400},{"d":"2020-07-22","o":27.17,"h":27.67,"l":26.89,"c":27.48,"v":129000},{"d":"2020-07-23","o":27.19,"h":27.65,"l":26.85,"c":27.46,"v":149600},{"d":"2020-07-24","o":27.24,"h":27.48,"l":26.75,"c":27.1,"v":304800},{"d":"2020-07-27","o":27.08,"h":28,"l":26.94,"c":27.68,"v":229900},{"d":"2020-07-28","o":27.3,"h":27.5,"l":26.63,"c":26.68,"v":211000},{"d":"2020-07-29","o":26.67,"h":27.81,"l":26.67,"c":27.79,"v":238000},{"d":"2020-07-30","o":27.22,"h":27.22,"l":25.9,"c":26.32,"v":375000},{"d":"2020-07-31","o":26.1,"h":26.71,"l":25.9,"c":26.67,"v":382700},{"d":"2020-08-03","o":26.92,"h":27.84,"l":26.57,"c":27.84,"v":417300},{"d":"2020-08-04","o":27.83,"h":30.18,"l":27.83,"c":29.02,"v":466300},{"d":"2020-08-05","o":29.53,"h":29.53,"l":27.91,"c":28.88,"v":232400},{"d":"2020-08-06","o":28.93,"h":29.53,"l":28.58,"c":29.17,"v":214200},{"d":"2020-08-07","o":29,"h":30.68,"l":28.84,"c":30.64,"v":250200},{"d":"2020-08-10","o":30.8,"h":31.95,"l":30.8,"c":31.84,"v":347200},{"d":"2020-08-11","o":32.13,"h":33.34,"l":32.13,"c":32.3,"v":437100},{"d":"2020-08-12","o":32.78,"h":32.9,"l":31.79,"c":32.07,"v":358300},{"d":"2020-08-13","o":31.66,"h":31.66,"l":30.96,"c":31.15,"v":227800},{"d":"2020-08-14","o":30.75,"h":31.16,"l":30.35,"c":30.77,"v":137000},{"d":"2020-08-17","o":30.85,"h":31.3,"l":30.8,"c":30.92,"v":218000},{"d":"2020-08-18","o":30.86,"h":30.98,"l":30.44,"c":30.54,"v":198700},{"d":"2020-08-19","o":30.51,"h":30.53,"l":30.13,"c":30.13,"v":122200},{"d":"2020-08-20","o":29.69,"h":30.21,"l":29.42,"c":29.63,"v":192000},{"d":"2020-08-21","o":29.51,"h":29.65,"l":28.99,"c":29.28,"v":211400},{"d":"2020-08-24","o":29.76,"h":30.03,"l":29.11,"c":29.64,"v":213400},{"d":"2020-08-25","o":29.99,"h":29.99,"l":29,"c":29.24,"v":195700},{"d":"2020-08-26","o":29.17,"h":29.17,"l":28.42,"c":28.55,"v":260000},{"d":"2020-08-27","o":28.91,"h":29.43,"l":28.11,"c":28.41,"v":267000},{"d":"2020-08-28","o":28.74,"h":28.74,"l":27.7,"c":27.96,"v":394800},{"d":"2020-08-31","o":28.09,"h":28.09,"l":26.72,"c":26.73,"v":386600},{"d":"2020-09-01","o":26.52,"h":27.75,"l":26.33,"c":27.65,"v":200700},{"d":"2020-09-02","o":27.66,"h":28.06,"l":27.37,"c":27.97,"v":148800},{"d":"2020-09-03","o":27.97,"h":28.17,"l":26.67,"c":26.8,"v":233700},{"d":"2020-09-04","o":27.41,"h":27.48,"l":26.2,"c":26.68,"v":202600},{"d":"2020-09-08","o":26.32,"h":26.86,"l":25.79,"c":26.05,"v":253900},{"d":"2020-09-09","o":26.39,"h":26.64,"l":25.79,"c":26.39,"v":276800},{"d":"2020-09-10","o":26.52,"h":26.8,"l":25.54,"c":25.57,"v":285800},{"d":"2020-09-11","o":26.07,"h":26.11,"l":25.47,"c":25.68,"v":290300},{"d":"2020-09-14","o":25.82,"h":26.11,"l":25.28,"c":25.84,"v":392700},{"d":"2020-09-15","o":25.99,"h":26.04,"l":25.08,"c":25.12,"v":380100},{"d":"2020-09-16","o":25.23,"h":25.81,"l":24.9,"c":25.38,"v":316500},{"d":"2020-09-17","o":25.08,"h":25.77,"l":25.08,"c":25.35,"v":385100},{"d":"2020-09-18","o":25.56,"h":25.87,"l":24.49,"c":24.62,"v":747600},{"d":"2020-09-21","o":23.92,"h":23.94,"l":23.06,"c":23.32,"v":351100},{"d":"2020-09-22","o":23.24,"h":23.71,"l":22.9,"c":23.2,"v":303800},{"d":"2020-09-23","o":23.18,"h":23.6,"l":22.46,"c":22.47,"v":249700},{"d":"2020-09-24","o":22.46,"h":22.99,"l":22.07,"c":22.35,"v":179100},{"d":"2020-09-25","o":22.12,"h":22.48,"l":21.96,"c":22.23,"v":243200},{"d":"2020-09-28","o":22.79,"h":23.72,"l":22.74,"c":23.25,"v":529900},{"d":"2020-09-29","o":23.22,"h":23.33,"l":22.48,"c":22.79,"v":268700},{"d":"2020-09-30","o":22.96,"h":23.52,"l":22.55,"c":22.73,"v":446900},{"d":"2020-10-01","o":22.83,"h":23.4,"l":22.71,"c":23.01,"v":257000},{"d":"2020-10-02","o":22.5,"h":23.5,"l":22.5,"c":23.19,"v":256300},{"d":"2020-10-05","o":23.55,"h":23.74,"l":23.1,"c":23.5,"v":374300},{"d":"2020-10-06","o":23.83,"h":24.46,"l":23.45,"c":23.59,"v":395900},{"d":"2020-10-07","o":23.87,"h":24.26,"l":23.69,"c":23.74,"v":493000},{"d":"2020-10-08","o":24.15,"h":24.32,"l":23.77,"c":24.23,"v":379000},{"d":"2020-10-09","o":24.58,"h":25.07,"l":23.9,"c":24.52,"v":491500},{"d":"2020-10-12","o":24.55,"h":24.69,"l":24.35,"c":24.64,"v":565200},{"d":"2020-10-13","o":24.31,"h":24.5,"l":23.72,"c":23.72,"v":471700},{"d":"2020-10-14","o":23.87,"h":24.2,"l":23.36,"c":23.83,"v":349100},{"d":"2020-10-15","o":23.3,"h":24.23,"l":23.3,"c":24.17,"v":869400},{"d":"2020-10-16","o":24.13,"h":24.38,"l":23.78,"c":23.8,"v":548700},{"d":"2020-10-19","o":23.82,"h":24.11,"l":23.22,"c":23.27,"v":388000},{"d":"2020-10-20","o":23.47,"h":23.88,"l":23.09,"c":23.1,"v":281300},{"d":"2020-10-21","o":23.05,"h":23.46,"l":22.78,"c":22.84,"v":346700},{"d":"2020-10-22","o":22.9,"h":23.08,"l":22.7,"c":22.86,"v":434400},{"d":"2020-10-23","o":23.27,"h":23.9,"l":23.09,"c":23.77,"v":410600},{"d":"2020-10-26","o":23.35,"h":23.63,"l":22.19,"c":22.49,"v":312800},{"d":"2020-10-27","o":22.41,"h":22.61,"l":21.68,"c":21.81,"v":268800},{"d":"2020-10-28","o":21.11,"h":21.5,"l":20.83,"c":20.9,"v":453500},{"d":"2020-10-29","o":20.73,"h":21.28,"l":20.6,"c":21.04,"v":487600},{"d":"2020-10-30","o":20.97,"h":21.08,"l":20.42,"c":20.69,"v":427100},{"d":"2020-11-02","o":21.15,"h":21.48,"l":20.78,"c":21.46,"v":656300},{"d":"2020-11-03","o":21.62,"h":22.16,"l":21.42,"c":21.85,"v":417900},{"d":"2020-11-04","o":21.39,"h":21.8,"l":20.68,"c":21.13,"v":335200},{"d":"2020-11-05","o":21.44,"h":22.77,"l":21.42,"c":22.62,"v":353000},{"d":"2020-11-06","o":22.62,"h":22.88,"l":22.46,"c":22.83,"v":317900},{"d":"2020-11-09","o":24.56,"h":26.16,"l":24.56,"c":25.56,"v":649800},{"d":"2020-11-10","o":25.93,"h":26.49,"l":25.48,"c":25.7,"v":468600},{"d":"2020-11-11","o":25.94,"h":26.06,"l":25.13,"c":25.35,"v":369200},{"d":"2020-11-12","o":25,"h":25.42,"l":24.73,"c":25.28,"v":396500},{"d":"2020-11-13","o":25.6,"h":26.9,"l":25.6,"c":26.78,"v":337000},{"d":"2020-11-16","o":27.6,"h":28.73,"l":27.3,"c":28.72,"v":580700},{"d":"2020-11-17","o":28.58,"h":29.83,"l":28,"c":29.8,"v":681700},{"d":"2020-11-18","o":29.76,"h":31.18,"l":29.75,"c":31.04,"v":761700},{"d":"2020-11-19","o":35.6,"h":36.56,"l":33.97,"c":34.15,"v":1218000},{"d":"2020-11-20","o":34.09,"h":34.67,"l":33.2,"c":34,"v":768100},{"d":"2020-11-23","o":34.71,"h":36.87,"l":34.26,"c":36.73,"v":633700},{"d":"2020-11-24","o":37.09,"h":38.77,"l":36.73,"c":38.63,"v":1067700},{"d":"2020-11-25","o":39.79,"h":41.07,"l":38.76,"c":40.6,"v":873700},{"d":"2020-11-27","o":40.32,"h":40.72,"l":39.28,"c":39.87,"v":276500},{"d":"2020-11-30","o":39.7,"h":39.85,"l":38.86,"c":38.98,"v":920600},{"d":"2020-12-01","o":39.65,"h":40.74,"l":38.75,"c":40.37,"v":684500},{"d":"2020-12-02","o":39.79,"h":40.59,"l":39.79,"c":40.38,"v":544900},{"d":"2020-12-03","o":40.51,"h":41.02,"l":40.39,"c":40.51,"v":441200},{"d":"2020-12-04","o":40.94,"h":41.05,"l":40.52,"c":40.75,"v":411800},{"d":"2020-12-07","o":40.93,"h":41.37,"l":40.4,"c":40.67,"v":420700},{"d":"2020-12-08","o":40.25,"h":42.22,"l":40.25,"c":41.95,"v":753000},{"d":"2020-12-09","o":42.32,"h":43.9,"l":42.2,"c":43,"v":1045400},{"d":"2020-12-10","o":42.39,"h":44.3,"l":42.35,"c":44.08,"v":549200},{"d":"2020-12-11","o":43.7,"h":44.46,"l":43.12,"c":43.55,"v":726100},{"d":"2020-12-14","o":44.29,"h":44.52,"l":43.05,"c":43.21,"v":397300},{"d":"2020-12-15","o":43.64,"h":44.46,"l":42.7,"c":44.42,"v":371500},{"d":"2020-12-16","o":44.69,"h":44.99,"l":43.82,"c":43.89,"v":303300},{"d":"2020-12-17","o":44.17,"h":44.17,"l":42.42,"c":42.56,"v":339600},{"d":"2020-12-18","o":42.56,"h":43.28,"l":42.2,"c":42.28,"v":629900},{"d":"2020-12-21","o":41.49,"h":42.01,"l":40.29,"c":41.53,"v":410300},{"d":"2020-12-22","o":41.77,"h":41.77,"l":40.15,"c":40.39,"v":310200},{"d":"2020-12-23","o":41.03,"h":41.17,"l":40.21,"c":40.43,"v":635300},{"d":"2020-12-24","o":40.83,"h":41.31,"l":40.17,"c":41.05,"v":212800},{"d":"2020-12-28","o":41.45,"h":41.93,"l":41.01,"c":41.07,"v":306500},{"d":"2020-12-29","o":41,"h":41.23,"l":39.65,"c":40.1,"v":210500},{"d":"2020-12-30","o":40.28,"h":41.37,"l":40.17,"c":41.2,"v":163500},{"d":"2020-12-31","o":40.98,"h":41.67,"l":40.4,"c":41.11,"v":208700},{"d":"2021-01-04","o":42.7,"h":43.99,"l":42.12,"c":42.36,"v":432800},{"d":"2021-01-05","o":42.07,"h":44.42,"l":42.07,"c":44.09,"v":295300},{"d":"2021-01-06","o":45.31,"h":47.61,"l":44.96,"c":47.23,"v":325500},{"d":"2021-01-07","o":47.84,"h":48.1,"l":46.2,"c":46.24,"v":369700},{"d":"2021-01-08","o":46.76,"h":46.78,"l":45.21,"c":45.83,"v":373300},{"d":"2021-01-11","o":45.05,"h":46.22,"l":45.05,"c":46.1,"v":375000},{"d":"2021-01-12","o":46.32,"h":48.41,"l":46.07,"c":48.13,"v":334100},{"d":"2021-01-13","o":48.18,"h":48.28,"l":46.94,"c":47.29,"v":421100},{"d":"2021-01-14","o":47.94,"h":49.26,"l":47.38,"c":49,"v":384700},{"d":"2021-01-15","o":47.94,"h":48.9,"l":46.48,"c":48.73,"v":479400},{"d":"2021-01-19","o":49.38,"h":50.5,"l":48.58,"c":49.69,"v":550500},{"d":"2021-01-20","o":49.69,"h":50.31,"l":48.79,"c":49.74,"v":474000},{"d":"2021-01-21","o":49.74,"h":50.15,"l":48.19,"c":48.2,"v":299900},{"d":"2021-01-22","o":47.46,"h":48.4,"l":47.11,"c":48.38,"v":258900},{"d":"2021-01-25","o":47.79,"h":48.08,"l":46.46,"c":46.94,"v":259600},{"d":"2021-01-26","o":47.69,"h":48.04,"l":46.04,"c":46.1,"v":323600},{"d":"2021-01-27","o":45,"h":45.53,"l":43.19,"c":44.68,"v":483400},{"d":"2021-01-28","o":45.78,"h":46.82,"l":44.71,"c":46.21,"v":241100},{"d":"2021-01-29","o":45.89,"h":46,"l":44.31,"c":44.36,"v":294500},{"d":"2021-02-01","o":44.92,"h":46.35,"l":44.39,"c":46.11,"v":274100},{"d":"2021-02-02","o":52.17,"h":54.91,"l":50.3,"c":53.69,"v":1265600},{"d":"2021-02-03","o":54.25,"h":54.81,"l":52.44,"c":53.98,"v":502800},{"d":"2021-02-04","o":54.46,"h":55.87,"l":54.08,"c":55.1,"v":567600},{"d":"2021-02-05","o":55.94,"h":58.57,"l":55.16,"c":58.54,"v":627100},{"d":"2021-02-08","o":60,"h":62.81,"l":58.43,"c":62.61,"v":671000},{"d":"2021-02-09","o":62.15,"h":62.78,"l":60.41,"c":61.76,"v":540700},{"d":"2021-02-10","o":62.24,"h":62.5,"l":60.62,"c":62.06,"v":408300},{"d":"2021-02-11","o":62.22,"h":62.98,"l":60.85,"c":61.72,"v":328900},{"d":"2021-02-12","o":61.53,"h":62.8,"l":61.41,"c":62.24,"v":335900},{"d":"2021-02-16","o":62.87,"h":64,"l":61.79,"c":63.27,"v":2022500},{"d":"2021-02-17","o":62.63,"h":63.5,"l":61.27,"c":62.97,"v":410200},{"d":"2021-02-18","o":62.05,"h":62.6,"l":61.2,"c":61.3,"v":452100},{"d":"2021-02-19","o":61.34,"h":63.84,"l":61.15,"c":63.84,"v":410900},{"d":"2021-02-22","o":63.63,"h":69.42,"l":63.2,"c":67.73,"v":1978200},{"d":"2021-02-23","o":65.87,"h":67.65,"l":64.36,"c":66.16,"v":920900},{"d":"2021-02-24","o":66.44,"h":68.74,"l":66.36,"c":67.9,"v":792800},{"d":"2021-02-25","o":67.9,"h":70.52,"l":65.48,"c":67.28,"v":1289600},{"d":"2021-02-26","o":67.47,"h":69.05,"l":64.25,"c":67.65,"v":562500},{"d":"2021-03-01","o":68.95,"h":70.85,"l":68.15,"c":69.95,"v":444100},{"d":"2021-03-02","o":69.23,"h":69.77,"l":68.44,"c":69.17,"v":516900},{"d":"2021-03-03","o":69.91,"h":71.29,"l":68.81,"c":69.18,"v":649000},{"d":"2021-03-04","o":68.9,"h":69.87,"l":65.47,"c":68.17,"v":881200},{"d":"2021-03-05","o":69.02,"h":69.98,"l":65.52,"c":69.25,"v":872300},{"d":"2021-03-08","o":70,"h":74.33,"l":69.55,"c":72.96,"v":742900},{"d":"2021-03-09","o":73.91,"h":74.63,"l":70.88,"c":70.92,"v":659800},{"d":"2021-03-10","o":71.28,"h":75.03,"l":70.91,"c":74,"v":598100},{"d":"2021-03-11","o":74.88,"h":75.6,"l":73.46,"c":73.77,"v":660300},{"d":"2021-03-12","o":74.15,"h":75.2,"l":73.27,"c":73.8,"v":401600},{"d":"2021-03-15","o":73.5,"h":74.32,"l":71.39,"c":74.28,"v":406100},{"d":"2021-03-16","o":74.28,"h":74.28,"l":71.84,"c":72.26,"v":323500},{"d":"2021-03-17","o":72.16,"h":73.38,"l":71.18,"c":73.38,"v":319700},{"d":"2021-03-18","o":73.94,"h":74.85,"l":71.81,"c":72.16,"v":353700},{"d":"2021-03-19","o":72.1,"h":72.96,"l":69.62,"c":72.19,"v":918400},{"d":"2021-03-22","o":72.31,"h":72.69,"l":70.71,"c":71.47,"v":401900},{"d":"2021-03-23","o":70.31,"h":71.21,"l":66.23,"c":66.96,"v":683900},{"d":"2021-03-24","o":68.38,"h":70.38,"l":66.82,"c":66.92,"v":407900},{"d":"2021-03-25","o":65.46,"h":69.2,"l":64.35,"c":68.66,"v":567900},{"d":"2021-03-26","o":70.26,"h":72.3,"l":69.5,"c":72.19,"v":482300},{"d":"2021-03-29","o":71.48,"h":73.04,"l":66.84,"c":68.49,"v":1064100},{"d":"2021-03-30","o":68.71,"h":71.13,"l":68,"c":70.72,"v":371600},{"d":"2021-03-31","o":71.24,"h":73,"l":70,"c":71.9,"v":524900},{"d":"2021-04-01","o":72.19,"h":73.9,"l":71.02,"c":73.86,"v":506000},{"d":"2021-04-05","o":75.04,"h":75.5,"l":72.64,"c":73.92,"v":377800},{"d":"2021-04-06","o":73.9,"h":75.01,"l":72.55,"c":72.58,"v":369400},{"d":"2021-04-07","o":72.51,"h":73,"l":70.79,"c":71.5,"v":370500},{"d":"2021-04-08","o":71.71,"h":71.71,"l":69.64,"c":70.1,"v":440300},{"d":"2021-04-09","o":70.3,"h":71.93,"l":69.85,"c":71.8,"v":504500},{"d":"2021-04-12","o":71.91,"h":72.71,"l":70.65,"c":72.53,"v":397300},{"d":"2021-04-13","o":72.21,"h":72.77,"l":70.13,"c":71.98,"v":363300},{"d":"2021-04-14","o":72.58,"h":74.38,"l":72.44,"c":72.86,"v":247100},{"d":"2021-04-15","o":74.08,"h":74.08,"l":71.57,"c":72.79,"v":547300},{"d":"2021-04-16","o":73.66,"h":74,"l":71.86,"c":72.9,"v":331500},{"d":"2021-04-19","o":72.6,"h":73.22,"l":70.86,"c":72.99,"v":363000},{"d":"2021-04-20","o":73.5,"h":73.58,"l":69.33,"c":70.36,"v":476300},{"d":"2021-04-21","o":69.13,"h":73.41,"l":68.65,"c":73.32,"v":443900},{"d":"2021-04-22","o":73.69,"h":76.42,"l":72.13,"c":74.75,"v":733400},{"d":"2021-04-23","o":75.06,"h":76.86,"l":74.2,"c":76.23,"v":568000},{"d":"2021-04-26","o":77.28,"h":78.7,"l":76.41,"c":77.27,"v":364900},{"d":"2021-04-27","o":77.27,"h":78.31,"l":76.5,"c":78.24,"v":286400},{"d":"2021-04-28","o":78.01,"h":78.89,"l":76.85,"c":76.88,"v":421200},{"d":"2021-04-29","o":80.75,"h":81,"l":74.65,"c":78.34,"v":785700},{"d":"2021-04-30","o":78.19,"h":79.23,"l":76.35,"c":78.28,"v":875500},{"d":"2021-05-03","o":79.65,"h":85.36,"l":79.62,"c":83.58,"v":933700},{"d":"2021-05-04","o":82.88,"h":84.57,"l":81.71,"c":84.21,"v":733500},{"d":"2021-05-05","o":84.56,"h":86.77,"l":83.04,"c":86.37,"v":471800},{"d":"2021-05-06","o":86.53,"h":87.22,"l":84.27,"c":86.69,"v":402000},{"d":"2021-05-07","o":86.8,"h":89.3,"l":86.11,"c":89.11,"v":538600},{"d":"2021-05-10","o":89.88,"h":90.08,"l":87.07,"c":87.19,"v":606400},{"d":"2021-05-11","o":85.19,"h":86.67,"l":83.17,"c":84.75,"v":751500},{"d":"2021-05-12","o":84.25,"h":84.5,"l":79.58,"c":80.08,"v":584500},{"d":"2021-05-13","o":80,"h":82.94,"l":80,"c":82.13,"v":539600},{"d":"2021-05-14","o":83.22,"h":83.4,"l":80.61,"c":82.09,"v":508200},{"d":"2021-05-17","o":81.11,"h":82.48,"l":79.19,"c":82.28,"v":340900},{"d":"2021-05-18","o":82.95,"h":83,"l":79.01,"c":79.08,"v":479800},{"d":"2021-05-19","o":77,"h":78.1,"l":75.08,"c":75.9,"v":568900},{"d":"2021-05-20","o":76.32,"h":76.55,"l":73.15,"c":74.54,"v":693000},{"d":"2021-05-21","o":75.54,"h":78.31,"l":75.54,"c":76.87,"v":492700},{"d":"2021-05-24","o":77,"h":77.49,"l":76.3,"c":76.66,"v":329600},{"d":"2021-05-25","o":76.35,"h":78,"l":74.87,"c":75.07,"v":439000},{"d":"2021-05-26","o":75.31,"h":77.38,"l":75.12,"c":77.14,"v":362400},{"d":"2021-05-27","o":78.14,"h":79.23,"l":77.28,"c":77.96,"v":424800},{"d":"2021-05-28","o":77.94,"h":78.13,"l":76.32,"c":77.2,"v":231800},{"d":"2021-06-01","o":79.16,"h":79.93,"l":78.56,"c":79.7,"v":340200},{"d":"2021-06-02","o":79.56,"h":79.75,"l":77.08,"c":77.38,"v":268100},{"d":"2021-06-03","o":77.39,"h":77.99,"l":75.72,"c":77.06,"v":233100},{"d":"2021-06-04","o":77.73,"h":78.14,"l":75.56,"c":77.95,"v":337900},{"d":"2021-06-07","o":78.28,"h":79.67,"l":77.39,"c":78.08,"v":333800},{"d":"2021-06-08","o":78.33,"h":79.61,"l":76.79,"c":79.14,"v":290900},{"d":"2021-06-09","o":79.3,"h":79.3,"l":77.38,"c":77.72,"v":200300},{"d":"2021-06-10","o":78.08,"h":78.5,"l":74.41,"c":74.66,"v":394900},{"d":"2021-06-11","o":75.3,"h":76.3,"l":73.62,"c":74.08,"v":371300},{"d":"2021-06-14","o":73.76,"h":74.5,"l":72.13,"c":73.07,"v":346200},{"d":"2021-06-15","o":73.32,"h":73.99,"l":72.47,"c":73.57,"v":325500},{"d":"2021-06-16","o":73.1,"h":74.06,"l":71.94,"c":73.86,"v":381700},{"d":"2021-06-17","o":73.67,"h":73.75,"l":69.32,"c":70.44,"v":411600},{"d":"2021-06-18","o":68.76,"h":69.65,"l":67.25,"c":67.51,"v":576700},{"d":"2021-06-21","o":68.06,"h":70.24,"l":67.87,"c":70.19,"v":463700},{"d":"2021-06-22","o":69.72,"h":71.19,"l":68.75,"c":70.55,"v":324400},{"d":"2021-06-23","o":71.09,"h":72.07,"l":70.57,"c":71.47,"v":227500},{"d":"2021-06-24","o":71.99,"h":73.56,"l":71.19,"c":73.46,"v":322600},{"d":"2021-06-25","o":74,"h":75,"l":71.95,"c":71.95,"v":828500},{"d":"2021-06-28","o":71.81,"h":71.82,"l":70.29,"c":70.97,"v":262600},{"d":"2021-06-29","o":71.78,"h":72.27,"l":70.58,"c":70.68,"v":182300},{"d":"2021-06-30","o":70.44,"h":71.42,"l":70.05,"c":71,"v":631300},{"d":"2021-07-01","o":71.93,"h":72.65,"l":70.96,"c":71.91,"v":244800},{"d":"2021-07-02","o":71.76,"h":71.76,"l":69.9,"c":69.96,"v":341500},{"d":"2021-07-06","o":69.97,"h":70.06,"l":66.68,"c":68.05,"v":617300},{"d":"2021-07-07","o":67.61,"h":69.55,"l":67.32,"c":69.33,"v":554300},{"d":"2021-07-08","o":67.56,"h":69.09,"l":67.29,"c":67.93,"v":352700},{"d":"2021-07-09","o":69.37,"h":70.33,"l":68.84,"c":69.69,"v":273600},{"d":"2021-07-12","o":69.04,"h":69.84,"l":68.53,"c":69.57,"v":562700},{"d":"2021-07-13","o":68.99,"h":69.51,"l":67.3,"c":68.69,"v":303900},{"d":"2021-07-14","o":69.48,"h":70.39,"l":67.82,"c":68.83,"v":213200},{"d":"2021-07-15","o":67.94,"h":69.13,"l":67.94,"c":68.98,"v":194300},{"d":"2021-07-16","o":69.48,"h":69.54,"l":67.71,"c":68.23,"v":319400},{"d":"2021-07-19","o":66.72,"h":68.74,"l":65.8,"c":67.07,"v":354300},{"d":"2021-07-20","o":67.54,"h":70.92,"l":66.92,"c":70.19,"v":453400},{"d":"2021-07-21","o":71.11,"h":72.4,"l":70.8,"c":71.89,"v":266000},{"d":"2021-07-22","o":71.99,"h":71.99,"l":70.12,"c":70.46,"v":163200},{"d":"2021-07-23","o":71.52,"h":72.38,"l":70.58,"c":71.85,"v":243400},{"d":"2021-07-26","o":72.5,"h":73.29,"l":71.23,"c":71.91,"v":218700},{"d":"2021-07-27","o":70.79,"h":71.4,"l":70.04,"c":71.25,"v":209700},{"d":"2021-07-28","o":71.91,"h":73.6,"l":70.34,"c":73.02,"v":241000},{"d":"2021-07-29","o":73.7,"h":75.22,"l":73.19,"c":74.45,"v":260400},{"d":"2021-07-30","o":73.75,"h":75.94,"l":73.52,"c":75.11,"v":429300},{"d":"2021-08-02","o":76.97,"h":77.79,"l":74.14,"c":74.14,"v":472700},{"d":"2021-08-03","o":77.93,"h":84.34,"l":76.55,"c":83.93,"v":1147400},{"d":"2021-08-04","o":84,"h":85.7,"l":82.7,"c":83.79,"v":515600},{"d":"2021-08-05","o":84.85,"h":86.33,"l":83.82,"c":85.21,"v":344100},{"d":"2021-08-06","o":86.25,"h":86.89,"l":84.64,"c":86.03,"v":294100},{"d":"2021-08-09","o":86,"h":86.51,"l":84.61,"c":86.51,"v":294600},{"d":"2021-08-10","o":86.65,"h":91.31,"l":86.52,"c":91.18,"v":605100},{"d":"2021-08-11","o":92.57,"h":97.21,"l":90.33,"c":97.17,"v":1339300},{"d":"2021-08-12","o":97.7,"h":98,"l":92.44,"c":96.28,"v":719400},{"d":"2021-08-13","o":95.9,"h":96.28,"l":94.12,"c":94.23,"v":421600},{"d":"2021-08-16","o":93.45,"h":94.05,"l":91.52,"c":93.37,"v":478900},{"d":"2021-08-17","o":93,"h":93,"l":88.56,"c":90.08,"v":667200},{"d":"2021-08-18","o":89.81,"h":90.91,"l":88.95,"c":89.02,"v":474400},{"d":"2021-08-19","o":87.38,"h":88.42,"l":84.71,"c":85.56,"v":488800},{"d":"2021-08-20","o":85.6,"h":86.64,"l":83.47,"c":86.45,"v":445800},{"d":"2021-08-23","o":87.06,"h":87.85,"l":84.67,"c":86.32,"v":613200},{"d":"2021-08-24","o":86.67,"h":90.69,"l":86.67,"c":89.11,"v":537000},{"d":"2021-08-25","o":88.58,"h":90.43,"l":88.37,"c":90.21,"v":333100},{"d":"2021-08-26","o":90.5,"h":91.09,"l":87.39,"c":87.53,"v":290900},{"d":"2021-08-27","o":87.81,"h":91.79,"l":87.81,"c":91.19,"v":309400},{"d":"2021-08-30","o":91.5,"h":93.8,"l":90.25,"c":92.59,"v":410700},{"d":"2021-08-31","o":92.23,"h":93.32,"l":91.21,"c":92.77,"v":420200},{"d":"2021-09-01","o":93.5,"h":93.55,"l":89.87,"c":90.87,"v":314300},{"d":"2021-09-02","o":91.99,"h":92.74,"l":90.71,"c":92.34,"v":235900},{"d":"2021-09-03","o":92,"h":92,"l":90.18,"c":90.74,"v":200200},{"d":"2021-09-07","o":90.35,"h":91.92,"l":90.09,"c":90.44,"v":278500},{"d":"2021-09-08","o":89.89,"h":90.07,"l":85.4,"c":86.83,"v":441000},{"d":"2021-09-09","o":86.91,"h":88.5,"l":86.6,"c":87.59,"v":284000},{"d":"2021-09-10","o":88.59,"h":89.22,"l":87.38,"c":87.52,"v":241600},{"d":"2021-09-13","o":88.64,"h":89.43,"l":87.14,"c":89.37,"v":348800},{"d":"2021-09-14","o":89.78,"h":90,"l":86.75,"c":87.01,"v":260200},{"d":"2021-09-15","o":87.15,"h":90.76,"l":86.55,"c":90.75,"v":465000},{"d":"2021-09-16","o":91.05,"h":91.65,"l":89.19,"c":89.97,"v":391100},{"d":"2021-09-17","o":90.21,"h":90.37,"l":86.25,"c":87.36,"v":892900},{"d":"2021-09-20","o":84.17,"h":85.9,"l":82.13,"c":85.77,"v":521800},{"d":"2021-09-21","o":87.24,"h":87.47,"l":83.5,"c":86.34,"v":371600},{"d":"2021-09-22","o":87.3,"h":90.56,"l":87.25,"c":89.62,"v":345200},{"d":"2021-09-23","o":91.07,"h":97.09,"l":90.86,"c":95.16,"v":832700},{"d":"2021-09-24","o":94.25,"h":98.25,"l":93.57,"c":97.1,"v":607600},{"d":"2021-09-27","o":97.26,"h":102.49,"l":97.21,"c":99.91,"v":873800},{"d":"2021-09-28","o":99.03,"h":99.56,"l":93.62,"c":93.77,"v":575100},{"d":"2021-09-29","o":94.5,"h":95.08,"l":91.18,"c":92.38,"v":420000},{"d":"2021-09-30","o":92.84,"h":92.84,"l":86.68,"c":86.92,"v":737100},{"d":"2021-10-01","o":86.9,"h":90.1,"l":84.63,"c":89.27,"v":481600},{"d":"2021-10-04","o":88.6,"h":89.27,"l":87.16,"c":88.84,"v":352300},{"d":"2021-10-05","o":88.98,"h":90.7,"l":88,"c":88.29,"v":295500},{"d":"2021-10-06","o":86.15,"h":87.9,"l":83.52,"c":87.19,"v":339600},{"d":"2021-10-07","o":88.6,"h":91.21,"l":88.6,"c":90.83,"v":372300},{"d":"2021-10-08","o":90.4,"h":90.72,"l":87.41,"c":87.55,"v":223900},{"d":"2021-10-11","o":88.62,"h":90.75,"l":88.36,"c":88.92,"v":254800},{"d":"2021-10-12","o":89.25,"h":89.84,"l":87.03,"c":87.49,"v":238400},{"d":"2021-10-13","o":88,"h":88,"l":84.86,"c":86.41,"v":233800},{"d":"2021-10-14","o":87.46,"h":88.45,"l":86.66,"c":88.15,"v":207000},{"d":"2021-10-15","o":90.13,"h":91.16,"l":87.77,"c":87.87,"v":797700},{"d":"2021-10-18","o":87.33,"h":91.59,"l":87,"c":91.32,"v":297000},{"d":"2021-10-19","o":91.69,"h":91.99,"l":90.15,"c":90.52,"v":214600},{"d":"2021-10-20","o":91.04,"h":92.97,"l":89.65,"c":92.58,"v":291600},{"d":"2021-10-21","o":92.33,"h":92.54,"l":89.32,"c":89.9,"v":297100},{"d":"2021-10-22","o":89.91,"h":91.45,"l":89.87,"c":90.17,"v":265200},{"d":"2021-10-25","o":90.4,"h":95,"l":90.4,"c":93.41,"v":388600},{"d":"2021-10-26","o":93.4,"h":94.58,"l":91.83,"c":93.81,"v":305600},{"d":"2021-10-27","o":93.81,"h":94.27,"l":90.27,"c":90.39,"v":352400},{"d":"2021-10-28","o":90.95,"h":94.97,"l":90.74,"c":94.72,"v":277200},{"d":"2021-10-29","o":94.35,"h":94.72,"l":92.71,"c":94.53,"v":233900},{"d":"2021-11-01","o":96,"h":98.49,"l":95.39,"c":98.15,"v":317700},{"d":"2021-11-02","o":98.92,"h":101.55,"l":97.94,"c":99.79,"v":419600},{"d":"2021-11-03","o":98.92,"h":100.9,"l":96.68,"c":100.55,"v":493600},{"d":"2021-11-04","o":102.12,"h":104.02,"l":99.01,"c":99.95,"v":331700},{"d":"2021-11-05","o":101.83,"h":104.49,"l":101.83,"c":104.1,"v":357100},{"d":"2021-11-08","o":105.9,"h":107.25,"l":103.29,"c":103.35,"v":312100},{"d":"2021-11-09","o":103.2,"h":104.79,"l":102.27,"c":104.65,"v":232800},{"d":"2021-11-10","o":103.81,"h":104.66,"l":100.59,"c":101.13,"v":269000},{"d":"2021-11-11","o":102.16,"h":105.62,"l":101.2,"c":104.21,"v":242300},{"d":"2021-11-12","o":104.55,"h":106.25,"l":103.57,"c":104.27,"v":265800},{"d":"2021-11-15","o":104.76,"h":106.28,"l":103.62,"c":105.91,"v":378600},{"d":"2021-11-16","o":105.92,"h":108.98,"l":104,"c":105.94,"v":485100},{"d":"2021-11-17","o":105,"h":106.12,"l":101.81,"c":103,"v":468500},{"d":"2021-11-18","o":107.48,"h":113.08,"l":101.53,"c":111.6,"v":1168800},{"d":"2021-11-19","o":111.5,"h":115.45,"l":110.93,"c":111.65,"v":540100},{"d":"2021-11-22","o":113,"h":118.49,"l":113,"c":116.35,"v":575700},{"d":"2021-11-23","o":115,"h":117.65,"l":109.1,"c":110.08,"v":594700},{"d":"2021-11-24","o":109.34,"h":113.26,"l":109.19,"c":113.01,"v":347700},{"d":"2021-11-26","o":108.32,"h":110.37,"l":104.6,"c":105.82,"v":439700},{"d":"2021-11-29","o":108.27,"h":110.78,"l":107.75,"c":108.65,"v":524900},{"d":"2021-11-30","o":107.25,"h":110.23,"l":106.2,"c":106.5,"v":654400},{"d":"2021-12-01","o":109.9,"h":113.49,"l":107.84,"c":107.91,"v":510100},{"d":"2021-12-02","o":107.7,"h":111.81,"l":107.15,"c":110.07,"v":501200},{"d":"2021-12-03","o":111.14,"h":112.4,"l":107.08,"c":108.86,"v":486400},{"d":"2021-12-06","o":110.66,"h":110.66,"l":107.74,"c":108.45,"v":384000},{"d":"2021-12-07","o":110.44,"h":115.33,"l":110.41,"c":112.66,"v":654700},{"d":"2021-12-08","o":113.35,"h":114.36,"l":110.5,"c":111.34,"v":366500},{"d":"2021-12-09","o":110,"h":112.88,"l":109.2,"c":110.4,"v":407300},{"d":"2021-12-10","o":111.5,"h":111.95,"l":108.26,"c":110.25,"v":515600},{"d":"2021-12-13","o":110.23,"h":112.56,"l":109.35,"c":109.81,"v":462500},{"d":"2021-12-14","o":108.2,"h":110.78,"l":105.94,"c":107.62,"v":583100},{"d":"2021-12-15","o":108,"h":109.74,"l":105.14,"c":108.84,"v":538600},{"d":"2021-12-16","o":110.75,"h":112.27,"l":107.45,"c":107.91,"v":474600},{"d":"2021-12-17","o":105.75,"h":106.64,"l":103.6,"c":104.38,"v":698100},{"d":"2021-12-20","o":102.43,"h":102.74,"l":97.61,"c":100.15,"v":649000},{"d":"2021-12-21","o":102.81,"h":104.06,"l":101,"c":103.93,"v":563800},{"d":"2021-12-22","o":103.94,"h":105.54,"l":103.67,"c":105.2,"v":234300},{"d":"2021-12-23","o":105.64,"h":106.62,"l":105.29,"c":106.28,"v":207600},{"d":"2021-12-27","o":106.7,"h":112.01,"l":106.7,"c":111.92,"v":381100},{"d":"2021-12-28","o":111.27,"h":112.76,"l":109.99,"c":112.02,"v":242500},{"d":"2021-12-29","o":112.02,"h":114.21,"l":112.02,"c":113.66,"v":214900},{"d":"2021-12-30","o":113.68,"h":115.11,"l":109.42,"c":109.6,"v":354200},{"d":"2021-12-31","o":109.11,"h":112.02,"l":109,"c":111.19,"v":181500},{"d":"2022-01-03","o":111.58,"h":113.49,"l":109.24,"c":110.44,"v":328700},{"d":"2022-01-04","o":111.59,"h":112.93,"l":110.55,"c":112.63,"v":295400},{"d":"2022-01-05","o":112.96,"h":115.95,"l":108.32,"c":108.47,"v":477200},{"d":"2022-01-06","o":108.68,"h":111.62,"l":107.21,"c":110.66,"v":348800},{"d":"2022-01-07","o":110.21,"h":113.06,"l":105.18,"c":105.45,"v":354900},{"d":"2022-01-10","o":104.22,"h":105.36,"l":100.55,"c":103.57,"v":401900},{"d":"2022-01-11","o":103.69,"h":106.06,"l":101.98,"c":105.9,"v":361800},{"d":"2022-01-12","o":107.59,"h":109.79,"l":106,"c":107.85,"v":332400},{"d":"2022-01-13","o":108.23,"h":109.68,"l":104.27,"c":104.91,"v":231500},{"d":"2022-01-14","o":103.26,"h":104.86,"l":101.35,"c":103.17,"v":248300},{"d":"2022-01-18","o":101.04,"h":102.19,"l":99.57,"c":100.74,"v":372500},{"d":"2022-01-19","o":101.75,"h":101.97,"l":99.25,"c":99.97,"v":396700},{"d":"2022-01-20","o":101.18,"h":103.02,"l":97.64,"c":97.86,"v":540900},{"d":"2022-01-21","o":97.15,"h":100.77,"l":96.65,"c":97.59,"v":635700},{"d":"2022-01-24","o":94.72,"h":100.17,"l":92.94,"c":99.6,"v":645500},{"d":"2022-01-25","o":97.33,"h":98.23,"l":94.57,"c":96.52,"v":461200},{"d":"2022-01-26","o":98.12,"h":100.63,"l":95.22,"c":96.37,"v":370200},{"d":"2022-01-27","o":97.23,"h":98.69,"l":93.14,"c":93.83,"v":410900},{"d":"2022-01-28","o":93.19,"h":96.7,"l":91.96,"c":96.58,"v":753700},{"d":"2022-01-31","o":102.51,"h":110.87,"l":101.9,"c":107.78,"v":1226200},{"d":"2022-02-01","o":109.26,"h":110.08,"l":105.45,"c":106.19,"v":788100},{"d":"2022-02-02","o":106.9,"h":109.2,"l":104.77,"c":105.16,"v":634400},{"d":"2022-02-03","o":102.93,"h":106.12,"l":102,"c":102.68,"v":472400},{"d":"2022-02-04","o":102.2,"h":103.13,"l":99.7,"c":100.84,"v":414800},{"d":"2022-02-07","o":101.4,"h":106.1,"l":101.31,"c":104.52,"v":753300},{"d":"2022-02-08","o":104.6,"h":109.45,"l":104.3,"c":108.8,"v":671300},{"d":"2022-02-09","o":110.03,"h":119.96,"l":110.03,"c":119.16,"v":1220700},{"d":"2022-02-10","o":117.19,"h":119.7,"l":114.51,"c":115.64,"v":694700},{"d":"2022-02-11","o":115.7,"h":117.94,"l":108.89,"c":110.21,"v":769400},{"d":"2022-02-14","o":110,"h":111.15,"l":102.77,"c":103.19,"v":782900},{"d":"2022-02-15","o":104.02,"h":107.42,"l":104.02,"c":107.19,"v":563700},{"d":"2022-02-16","o":106.9,"h":108.47,"l":106,"c":107.54,"v":553500},{"d":"2022-02-17","o":105.81,"h":106.56,"l":103.74,"c":103.98,"v":294000},{"d":"2022-02-18","o":103.55,"h":106.61,"l":103.47,"c":105.16,"v":464900},{"d":"2022-02-22","o":103.86,"h":107.07,"l":101.65,"c":102.7,"v":488100},{"d":"2022-02-23","o":103.6,"h":104.64,"l":100.39,"c":100.47,"v":406100},{"d":"2022-02-24","o":96.5,"h":103.63,"l":93.51,"c":103.5,"v":555900},{"d":"2022-02-25","o":102.15,"h":106.28,"l":102.01,"c":105.92,"v":436700},{"d":"2022-02-28","o":103.79,"h":104.89,"l":100.25,"c":101.71,"v":613300},{"d":"2022-03-01","o":101.71,"h":103.31,"l":98.61,"c":99.83,"v":536100},{"d":"2022-03-02","o":102.21,"h":106.73,"l":102.04,"c":105.04,"v":522400},{"d":"2022-03-03","o":105.11,"h":106.34,"l":103.59,"c":104.76,"v":251300},{"d":"2022-03-04","o":102.95,"h":103.72,"l":100.03,"c":101.24,"v":453100},{"d":"2022-03-07","o":100.86,"h":101.29,"l":92.78,"c":93.38,"v":679100},{"d":"2022-03-08","o":94.48,"h":98.5,"l":93.11,"c":94.91,"v":527200},{"d":"2022-03-09","o":97.43,"h":101.49,"l":97.14,"c":100.33,"v":416200},{"d":"2022-03-10","o":97.99,"h":101.7,"l":97.37,"c":101.56,"v":244300},{"d":"2022-03-11","o":102.46,"h":103.99,"l":99.17,"c":99.24,"v":257300},{"d":"2022-03-14","o":100.47,"h":101.66,"l":99.2,"c":100.42,"v":260400},{"d":"2022-03-15","o":100.15,"h":101.89,"l":99.65,"c":101.55,"v":297300},{"d":"2022-03-16","o":102.86,"h":106.1,"l":102.26,"c":105.68,"v":287500},{"d":"2022-03-17","o":104.57,"h":107.3,"l":104.5,"c":107.08,"v":326600},{"d":"2022-03-18","o":106.64,"h":110.83,"l":105.3,"c":110.46,"v":638100},{"d":"2022-03-21","o":110.55,"h":112.24,"l":106.51,"c":107.71,"v":248100},{"d":"2022-03-22","o":108.23,"h":109.77,"l":106.3,"c":106.77,"v":272500},{"d":"2022-03-23","o":105.78,"h":106.55,"l":103.93,"c":104.12,"v":334600},{"d":"2022-03-24","o":104.54,"h":106.35,"l":103.45,"c":106.25,"v":503000},{"d":"2022-03-25","o":106.57,"h":107.61,"l":102.72,"c":103.64,"v":471400},{"d":"2022-03-28","o":103.2,"h":104.05,"l":98,"c":101.21,"v":1011500},{"d":"2022-03-29","o":102.44,"h":105.16,"l":102.29,"c":103.95,"v":582900},{"d":"2022-03-30","o":102.57,"h":103.14,"l":99.94,"c":100.27,"v":406400},{"d":"2022-03-31","o":99.93,"h":101.73,"l":97.9,"c":98.44,"v":934200},{"d":"2022-04-01","o":99.12,"h":100.49,"l":97.03,"c":98.39,"v":744300},{"d":"2022-04-04","o":98.19,"h":98.92,"l":96.89,"c":97.11,"v":603100},{"d":"2022-04-05","o":96.73,"h":97.89,"l":93.61,"c":93.82,"v":752300},{"d":"2022-04-06","o":92.26,"h":92.52,"l":88.07,"c":90.38,"v":903700},{"d":"2022-04-07","o":90.39,"h":91.99,"l":88.91,"c":90.24,"v":668300},{"d":"2022-04-08","o":90.35,"h":92.9,"l":89.09,"c":89.43,"v":425800},{"d":"2022-04-11","o":88.55,"h":90.71,"l":88.15,"c":89.13,"v":333100},{"d":"2022-04-12","o":89.98,"h":92.29,"l":89.7,"c":90.58,"v":369800},{"d":"2022-04-13","o":91.11,"h":93.65,"l":90.73,"c":93.11,"v":294600},{"d":"2022-04-14","o":93.21,"h":93.68,"l":91.57,"c":91.73,"v":236600},{"d":"2022-04-18","o":91.45,"h":93.86,"l":91.3,"c":93.06,"v":341300},{"d":"2022-04-19","o":93.57,"h":97.36,"l":93.35,"c":96.55,"v":370700},{"d":"2022-04-20","o":98.26,"h":100.72,"l":97.65,"c":100.24,"v":358500},{"d":"2022-04-21","o":102,"h":102.36,"l":99.47,"c":100.35,"v":332100},{"d":"2022-04-22","o":99.38,"h":100.55,"l":96.41,"c":96.97,"v":329200},{"d":"2022-04-25","o":95.29,"h":97.11,"l":93,"c":96.92,"v":405000},{"d":"2022-04-26","o":95.39,"h":96.72,"l":91.92,"c":92.02,"v":472900},{"d":"2022-04-27","o":92.09,"h":95.55,"l":92.05,"c":95.26,"v":377000},{"d":"2022-04-28","o":96.77,"h":100.19,"l":94.44,"c":98.72,"v":430500},{"d":"2022-04-29","o":98.27,"h":99.28,"l":95.58,"c":96.1,"v":471900},{"d":"2022-05-02","o":95.33,"h":97.78,"l":93.24,"c":96.33,"v":381200},{"d":"2022-05-03","o":106.56,"h":114.9,"l":106.56,"c":108.8,"v":1704700},{"d":"2022-05-04","o":110,"h":114.48,"l":108.01,"c":113.64,"v":800200},{"d":"2022-05-05","o":112.4,"h":114.75,"l":109.68,"c":113.47,"v":564500},{"d":"2022-05-06","o":113.3,"h":115.78,"l":109.42,"c":115.33,"v":611200},{"d":"2022-05-09","o":112.4,"h":114.66,"l":107.24,"c":107.87,"v":514400},{"d":"2022-05-10","o":109.71,"h":109.71,"l":102,"c":104.55,"v":556900},{"d":"2022-05-11","o":105.11,"h":106.6,"l":101.29,"c":101.82,"v":317400},{"d":"2022-05-12","o":100.9,"h":104.14,"l":100,"c":104.02,"v":422200},{"d":"2022-05-13","o":106.05,"h":109.74,"l":105.96,"c":108.52,"v":506600},{"d":"2022-05-16","o":108.51,"h":108.51,"l":104.22,"c":106,"v":353200},{"d":"2022-05-17","o":108.5,"h":109.97,"l":106.82,"c":107.93,"v":377500},{"d":"2022-05-18","o":106.53,"h":106.83,"l":102.52,"c":103.96,"v":304300},{"d":"2022-05-19","o":102.85,"h":107.23,"l":102.42,"c":104.57,"v":508000},{"d":"2022-05-20","o":106.26,"h":106.37,"l":99.13,"c":102.18,"v":540200},{"d":"2022-05-23","o":103.41,"h":104.12,"l":100.27,"c":102.92,"v":501000},{"d":"2022-05-24","o":102.03,"h":102.63,"l":94.86,"c":97.74,"v":511800},{"d":"2022-05-25","o":97.3,"h":102.66,"l":96.28,"c":101.26,"v":341300},{"d":"2022-05-26","o":101.99,"h":104.42,"l":101.99,"c":103.98,"v":249600},{"d":"2022-05-27","o":104.79,"h":107.91,"l":104.5,"c":107.72,"v":314600},{"d":"2022-05-31","o":107.37,"h":109.24,"l":105.5,"c":108.92,"v":407200},{"d":"2022-06-01","o":109.39,"h":109.44,"l":105.44,"c":106.44,"v":319700},{"d":"2022-06-02","o":106.42,"h":113.98,"l":106.18,"c":112.46,"v":580900},{"d":"2022-06-03","o":110.97,"h":116.95,"l":109.61,"c":116.81,"v":428000},{"d":"2022-06-06","o":118.71,"h":123.53,"l":116.4,"c":122.84,"v":820900},{"d":"2022-06-07","o":121.16,"h":122.59,"l":116.84,"c":120.38,"v":642700},{"d":"2022-06-08","o":119.69,"h":121.04,"l":117.54,"c":118.93,"v":477000},{"d":"2022-06-09","o":117.92,"h":117.99,"l":110.04,"c":110.3,"v":477600},{"d":"2022-06-10","o":108.97,"h":109.62,"l":102.79,"c":103.02,"v":448500},{"d":"2022-06-13","o":99.8,"h":103.15,"l":95.6,"c":95.91,"v":523300},{"d":"2022-06-14","o":95.47,"h":98.39,"l":94.31,"c":97.91,"v":584300},{"d":"2022-06-15","o":98.32,"h":100,"l":96.09,"c":98.17,"v":529100},{"d":"2022-06-16","o":95.24,"h":95.93,"l":86.76,"c":87.96,"v":629300},{"d":"2022-06-17","o":88.77,"h":88.9,"l":85.13,"c":86.53,"v":887600},{"d":"2022-06-21","o":87.79,"h":89.01,"l":86.25,"c":87.43,"v":473700},{"d":"2022-06-22","o":85.32,"h":86.77,"l":81.98,"c":84.02,"v":596100},{"d":"2022-06-23","o":84.58,"h":84.58,"l":80.04,"c":80.9,"v":501400},{"d":"2022-06-24","o":81.57,"h":84.1,"l":81.2,"c":83.09,"v":1048100},{"d":"2022-06-27","o":83.68,"h":86.08,"l":82.32,"c":85.14,"v":696000},{"d":"2022-06-28","o":86,"h":88.28,"l":84.22,"c":84.43,"v":544800},{"d":"2022-06-29","o":84.39,"h":84.76,"l":81.6,"c":83.5,"v":589700},{"d":"2022-06-30","o":81.51,"h":85.32,"l":81.51,"c":83.01,"v":886000},{"d":"2022-07-01","o":82.59,"h":86.14,"l":82.33,"c":85.94,"v":663500},{"d":"2022-07-05","o":83.62,"h":85.6,"l":81.86,"c":85.35,"v":564500},{"d":"2022-07-06","o":85.56,"h":87.24,"l":83.93,"c":86.48,"v":528600},{"d":"2022-07-07","o":88.52,"h":93.11,"l":88.52,"c":92.22,"v":546200},{"d":"2022-07-08","o":91.93,"h":92.44,"l":89.48,"c":89.97,"v":296000},{"d":"2022-07-11","o":88.51,"h":89.82,"l":87.68,"c":87.83,"v":239900},{"d":"2022-07-12","o":86.81,"h":89.25,"l":85.32,"c":85.79,"v":287400},{"d":"2022-07-13","o":83.87,"h":87.11,"l":82.75,"c":86.93,"v":380900},{"d":"2022-07-14","o":84.19,"h":84.35,"l":80.3,"c":81.67,"v":717600},{"d":"2022-07-15","o":83.09,"h":85.95,"l":81,"c":84.59,"v":506300},{"d":"2022-07-18","o":86.41,"h":86.56,"l":83.86,"c":84.21,"v":329700},{"d":"2022-07-19","o":86,"h":89.29,"l":85.49,"c":89.04,"v":214100},{"d":"2022-07-20","o":88.69,"h":91.26,"l":88.54,"c":90.99,"v":338200},{"d":"2022-07-21","o":90.58,"h":91.34,"l":89.25,"c":91.33,"v":280100},{"d":"2022-07-22","o":91.96,"h":91.96,"l":87.8,"c":88.77,"v":270300},{"d":"2022-07-25","o":89.8,"h":89.89,"l":87.92,"c":89.82,"v":297000},{"d":"2022-07-26","o":90.53,"h":92.16,"l":89.43,"c":91.27,"v":326600},{"d":"2022-07-27","o":92.11,"h":94.23,"l":91.26,"c":93.3,"v":332200},{"d":"2022-07-28","o":94.83,"h":97.57,"l":94.5,"c":97.38,"v":481600},{"d":"2022-07-29","o":97.61,"h":100.15,"l":97.61,"c":99.27,"v":350000},{"d":"2022-08-01","o":99.25,"h":101.15,"l":98.1,"c":99.47,"v":509700},{"d":"2022-08-02","o":99.47,"h":99.9,"l":91.58,"c":93.62,"v":820300},{"d":"2022-08-03","o":95.1,"h":95.1,"l":90.33,"c":90.53,"v":572600},{"d":"2022-08-04","o":90.01,"h":92.17,"l":89.52,"c":90.05,"v":399200},{"d":"2022-08-05","o":89,"h":90.86,"l":88.15,"c":88.89,"v":357600},{"d":"2022-08-08","o":89.29,"h":90.6,"l":87.39,"c":90.18,"v":314400},{"d":"2022-08-09","o":89.49,"h":89.58,"l":86.14,"c":87.07,"v":472400},{"d":"2022-08-10","o":89.25,"h":90.9,"l":88.78,"c":89.55,"v":355000},{"d":"2022-08-11","o":90.28,"h":92.27,"l":89.67,"c":91.48,"v":272900},{"d":"2022-08-12","o":91.5,"h":92.66,"l":91.03,"c":92.16,"v":196500},{"d":"2022-08-15","o":90.74,"h":92.01,"l":90.01,"c":91.75,"v":215700},{"d":"2022-08-16","o":90.99,"h":92.18,"l":90.22,"c":91.33,"v":575600},{"d":"2022-08-17","o":89.53,"h":91.08,"l":87.23,"c":90.62,"v":466300},{"d":"2022-08-18","o":90.91,"h":94.19,"l":90.91,"c":93.57,"v":293300},{"d":"2022-08-19","o":92.72,"h":92.72,"l":89.52,"c":90.62,"v":262100},{"d":"2022-08-22","o":89.41,"h":89.89,"l":87.45,"c":88.51,"v":455000},{"d":"2022-08-23","o":88.28,"h":89.43,"l":87.9,"c":88.5,"v":378800},{"d":"2022-08-24","o":89.12,"h":89.72,"l":87.9,"c":88.68,"v":315400},{"d":"2022-08-25","o":89.27,"h":91.09,"l":89.11,"c":91,"v":260000},{"d":"2022-08-26","o":91,"h":91.44,"l":87.7,"c":87.71,"v":358900},{"d":"2022-08-29","o":87.02,"h":88.67,"l":86.3,"c":87.8,"v":230300},{"d":"2022-08-30","o":88.19,"h":89.05,"l":85.14,"c":85.91,"v":389600},{"d":"2022-08-31","o":86.12,"h":86.12,"l":83.74,"c":84.41,"v":288000},{"d":"2022-09-01","o":83.88,"h":86.95,"l":83.33,"c":86.84,"v":461600},{"d":"2022-09-02","o":87.8,"h":88.09,"l":83.88,"c":83.93,"v":379300},{"d":"2022-09-06","o":84.4,"h":85.39,"l":83.12,"c":84.29,"v":324100},{"d":"2022-09-07","o":84.01,"h":85.66,"l":82.77,"c":85.57,"v":299700},{"d":"2022-09-08","o":84.34,"h":85.2,"l":82.79,"c":84.67,"v":428300},{"d":"2022-09-09","o":85.36,"h":88.41,"l":85.16,"c":88.41,"v":341400},{"d":"2022-09-12","o":89.04,"h":89.79,"l":87.88,"c":88.37,"v":270300},{"d":"2022-09-13","o":85.3,"h":85.87,"l":81.71,"c":82.1,"v":567000},{"d":"2022-09-14","o":82.43,"h":82.65,"l":79.55,"c":81.31,"v":555200},{"d":"2022-09-15","o":81.21,"h":82.34,"l":79.52,"c":80.21,"v":417400},{"d":"2022-09-16","o":78.55,"h":79.5,"l":76.55,"c":79.5,"v":980000},{"d":"2022-09-19","o":78.28,"h":80.73,"l":78.22,"c":79.46,"v":332100},{"d":"2022-09-20","o":78.82,"h":78.82,"l":75.45,"c":76.9,"v":465300},{"d":"2022-09-21","o":77.82,"h":79.32,"l":76.28,"c":76.33,"v":259400},{"d":"2022-09-22","o":76.35,"h":76.61,"l":74.84,"c":74.86,"v":280100},{"d":"2022-09-23","o":73.01,"h":73.61,"l":71.29,"c":72.74,"v":380300},{"d":"2022-09-26","o":72.06,"h":74.21,"l":70.83,"c":70.9,"v":339600},{"d":"2022-09-27","o":71.96,"h":72.86,"l":70.5,"c":71.64,"v":335900},{"d":"2022-09-28","o":71.65,"h":75.57,"l":71.65,"c":74.97,"v":258100},{"d":"2022-09-29","o":73.54,"h":76.8,"l":72.68,"c":76.68,"v":378600},{"d":"2022-09-30","o":77.27,"h":80.15,"l":76.79,"c":77.81,"v":446500},{"d":"2022-10-03","o":78.19,"h":83.24,"l":78.19,"c":82.18,"v":556100},{"d":"2022-10-04","o":84.38,"h":86.5,"l":84.18,"c":86.45,"v":627700},{"d":"2022-10-05","o":85,"h":87.87,"l":84.31,"c":86.95,"v":483200},{"d":"2022-10-06","o":85.74,"h":89.56,"l":85.74,"c":88.4,"v":498600},{"d":"2022-10-07","o":87.89,"h":88.6,"l":85.8,"c":86.27,"v":493200},{"d":"2022-10-10","o":87.67,"h":89.22,"l":86.75,"c":87.95,"v":618900},{"d":"2022-10-11","o":86.73,"h":88.9,"l":85.61,"c":86.69,"v":464600},{"d":"2022-10-12","o":86.98,"h":88,"l":86.02,"c":86.44,"v":513100},{"d":"2022-10-13","o":84.77,"h":91.05,"l":83.66,"c":90.07,"v":551900},{"d":"2022-10-14","o":90.57,"h":91.24,"l":82.95,"c":83.18,"v":457200},{"d":"2022-10-17","o":85.5,"h":88.87,"l":85.5,"c":88.66,"v":408400},{"d":"2022-10-18","o":91.29,"h":92.08,"l":89.17,"c":91.05,"v":332300},{"d":"2022-10-19","o":90.81,"h":91.59,"l":86.11,"c":87.89,"v":558600},{"d":"2022-10-20","o":88.17,"h":89.14,"l":86.01,"c":87.08,"v":336000},{"d":"2022-10-21","o":87.86,"h":91.84,"l":87.64,"c":91.53,"v":482300},{"d":"2022-10-24","o":91.91,"h":94.74,"l":91.5,"c":93.38,"v":543600},{"d":"2022-10-25","o":92.45,"h":95.18,"l":92.05,"c":94.41,"v":416600},{"d":"2022-10-26","o":95.33,"h":98.56,"l":94.29,"c":95.08,"v":497900},{"d":"2022-10-27","o":96.59,"h":97.08,"l":94.11,"c":94.53,"v":505500},{"d":"2022-10-28","o":95.21,"h":96.16,"l":92.98,"c":94.74,"v":406600},{"d":"2022-10-31","o":94.05,"h":96.97,"l":93.83,"c":95.3,"v":501100},{"d":"2022-11-01","o":96.76,"h":98.26,"l":94.6,"c":97.73,"v":367200},{"d":"2022-11-02","o":98.07,"h":98.71,"l":93.25,"c":93.37,"v":482900},{"d":"2022-11-03","o":92.11,"h":95.14,"l":90.93,"c":92.28,"v":295700},{"d":"2022-11-04","o":95.05,"h":95.99,"l":92.31,"c":93.35,"v":289500},{"d":"2022-11-07","o":94.63,"h":94.63,"l":91.84,"c":92.38,"v":345000},{"d":"2022-11-08","o":93.06,"h":93.19,"l":90.94,"c":91.72,"v":351700},{"d":"2022-11-09","o":91.27,"h":94.78,"l":91.23,"c":94.36,"v":661400},{"d":"2022-11-10","o":98.18,"h":102.62,"l":97.35,"c":100.87,"v":573700},{"d":"2022-11-11","o":101.49,"h":104.55,"l":100.6,"c":101.66,"v":374400},{"d":"2022-11-14","o":100.79,"h":104.08,"l":99.99,"c":103.54,"v":499800},{"d":"2022-11-15","o":105.62,"h":106.49,"l":104.3,"c":106.4,"v":634300},{"d":"2022-11-16","o":105.22,"h":106.9,"l":103.21,"c":104.61,"v":716900},{"d":"2022-11-17","o":102.56,"h":103.93,"l":99.78,"c":100.62,"v":702500},{"d":"2022-11-18","o":115.29,"h":119.95,"l":109.54,"c":116,"v":1393900},{"d":"2022-11-21","o":117.27,"h":119.35,"l":115.09,"c":117.15,"v":819500},{"d":"2022-11-22","o":118.4,"h":122.25,"l":116.95,"c":121.66,"v":579300},{"d":"2022-11-23","o":121.24,"h":122.6,"l":117.19,"c":119,"v":475700},{"d":"2022-11-25","o":118.2,"h":118.7,"l":115.83,"c":117.23,"v":184700},{"d":"2022-11-28","o":115.24,"h":117,"l":114.28,"c":115.69,"v":420100},{"d":"2022-11-29","o":115.69,"h":118.53,"l":115.6,"c":118.45,"v":383400},{"d":"2022-11-30","o":118.57,"h":122.71,"l":114.88,"c":122.15,"v":650400},{"d":"2022-12-01","o":122.75,"h":126.57,"l":121.5,"c":124.47,"v":501100},{"d":"2022-12-02","o":123.05,"h":125.82,"l":122.65,"c":124.68,"v":497600},{"d":"2022-12-05","o":123.96,"h":123.96,"l":120.13,"c":121.81,"v":572000},{"d":"2022-12-06","o":122.62,"h":123.94,"l":120.89,"c":123.47,"v":631500},{"d":"2022-12-07","o":122.78,"h":124.42,"l":121.53,"c":122.21,"v":477000},{"d":"2022-12-08","o":123.1,"h":125.76,"l":122.61,"c":125.03,"v":461600},{"d":"2022-12-09","o":124.72,"h":126.92,"l":122.88,"c":123,"v":387400},{"d":"2022-12-12","o":123.28,"h":123.97,"l":121.12,"c":122.58,"v":273000},{"d":"2022-12-13","o":126.07,"h":128.36,"l":124.7,"c":125.38,"v":500900},{"d":"2022-12-14","o":125.38,"h":126.17,"l":121.66,"c":122.15,"v":464000},{"d":"2022-12-15","o":120,"h":120.4,"l":115.44,"c":116,"v":572000},{"d":"2022-12-16","o":114.38,"h":117.22,"l":113,"c":116.89,"v":634800},{"d":"2022-12-19","o":116.99,"h":117.9,"l":113.07,"c":113.34,"v":477300},{"d":"2022-12-20","o":112.8,"h":114.77,"l":112.16,"c":113.82,"v":439100},{"d":"2022-12-21","o":115.09,"h":117.17,"l":113.91,"c":116.37,"v":320800},{"d":"2022-12-22","o":115,"h":115,"l":111.9,"c":114.28,"v":379200},{"d":"2022-12-23","o":114.18,"h":114.9,"l":112.93,"c":113.99,"v":263000},{"d":"2022-12-27","o":114.24,"h":116.02,"l":113.01,"c":116,"v":268400},{"d":"2022-12-28","o":116.64,"h":117.38,"l":112.64,"c":112.65,"v":342000},{"d":"2022-12-29","o":113.91,"h":114.76,"l":112.83,"c":113.53,"v":224300},{"d":"2022-12-30","o":113,"h":113.64,"l":111.94,"c":113.42,"v":273100},{"d":"2023-01-03","o":115.01,"h":116.31,"l":112.94,"c":114.83,"v":514500},{"d":"2023-01-04","o":115.7,"h":117,"l":113.7,"c":115.1,"v":549300},{"d":"2023-01-05","o":114.36,"h":116.16,"l":113.99,"c":115.02,"v":330700},{"d":"2023-01-06","o":117.03,"h":119.45,"l":117.02,"c":119.07,"v":358800},{"d":"2023-01-09","o":120.47,"h":121.76,"l":116.37,"c":116.55,"v":391000},{"d":"2023-01-10","o":116.36,"h":120.97,"l":115.63,"c":120.85,"v":386500},{"d":"2023-01-11","o":121.13,"h":123.86,"l":120.59,"c":122.9,"v":411500},{"d":"2023-01-12","o":124.28,"h":125.93,"l":123.26,"c":124.36,"v":306600},{"d":"2023-01-13","o":123.12,"h":126.3,"l":123.12,"c":126.16,"v":308800},{"d":"2023-01-17","o":125.94,"h":127,"l":122.76,"c":122.85,"v":323300},{"d":"2023-01-18","o":123.65,"h":125.33,"l":121.33,"c":121.4,"v":309100},{"d":"2023-01-19","o":120.09,"h":120.55,"l":114.99,"c":116.61,"v":537000},{"d":"2023-01-20","o":117.45,"h":119.04,"l":115.8,"c":118.88,"v":368600},{"d":"2023-01-23","o":119.51,"h":122.17,"l":119.41,"c":120.17,"v":279200},{"d":"2023-01-24","o":119.04,"h":122.07,"l":118.35,"c":120.25,"v":274100},{"d":"2023-01-25","o":118.74,"h":121.85,"l":118.74,"c":120.75,"v":432400},{"d":"2023-01-26","o":122.27,"h":125.15,"l":121.08,"c":124.61,"v":399600},{"d":"2023-01-27","o":124.18,"h":127.77,"l":123.91,"c":127.43,"v":476200},{"d":"2023-01-30","o":126.37,"h":129.49,"l":126.37,"c":127.56,"v":486000},{"d":"2023-01-31","o":128.25,"h":130.37,"l":127.45,"c":130.25,"v":686800},{"d":"2023-02-01","o":138.94,"h":149.41,"l":137.5,"c":148.91,"v":1484400},{"d":"2023-02-02","o":152.07,"h":153.55,"l":139.79,"c":141.11,"v":1061200},{"d":"2023-02-03","o":139.08,"h":146.13,"l":138.1,"c":144.47,"v":550000},{"d":"2023-02-06","o":143.3,"h":146.6,"l":142.66,"c":144.58,"v":283600},{"d":"2023-02-07","o":144,"h":148.11,"l":143.23,"c":147.24,"v":462100},{"d":"2023-02-08","o":144.6,"h":146.37,"l":141.34,"c":142.02,"v":373200},{"d":"2023-02-09","o":143.55,"h":145.27,"l":140.12,"c":141.07,"v":391600},{"d":"2023-02-10","o":140,"h":143.35,"l":139.76,"c":142.91,"v":377800},{"d":"2023-02-13","o":143.38,"h":146.64,"l":142.04,"c":145.42,"v":274600},{"d":"2023-02-14","o":144.33,"h":147.56,"l":143.8,"c":145.75,"v":281300},{"d":"2023-02-15","o":145.13,"h":148.57,"l":144.02,"c":147.9,"v":364800},{"d":"2023-02-16","o":145.85,"h":147.66,"l":145.51,"c":145.63,"v":328100},{"d":"2023-02-17","o":145.98,"h":147.15,"l":144.77,"c":146.46,"v":349900},{"d":"2023-02-21","o":145,"h":146.18,"l":140.05,"c":140.98,"v":331700},{"d":"2023-02-22","o":141.71,"h":142.71,"l":139.71,"c":140.97,"v":391000},{"d":"2023-02-23","o":142.89,"h":143.84,"l":140.88,"c":142.8,"v":239800},{"d":"2023-02-24","o":141,"h":143.69,"l":140.13,"c":143.14,"v":334200},{"d":"2023-02-27","o":144.65,"h":146.57,"l":144.65,"c":145.31,"v":366800},{"d":"2023-02-28","o":144.97,"h":147.48,"l":144.36,"c":146.02,"v":467600},{"d":"2023-03-01","o":146.24,"h":150.7,"l":145.33,"c":148.9,"v":424500},{"d":"2023-03-02","o":147.24,"h":152.38,"l":145.55,"c":151.99,"v":387500},{"d":"2023-03-03","o":153.02,"h":154.86,"l":150.84,"c":153.01,"v":401400},{"d":"2023-03-06","o":153.04,"h":154.84,"l":152.28,"c":152.34,"v":419100},{"d":"2023-03-07","o":152.2,"h":153.55,"l":149.17,"c":149.42,"v":328100},{"d":"2023-03-08","o":149.97,"h":150.08,"l":147.89,"c":149.61,"v":259200},{"d":"2023-03-09","o":150,"h":151.03,"l":146.06,"c":146.07,"v":354700},{"d":"2023-03-10","o":145.75,"h":145.75,"l":135.33,"c":138.66,"v":757500},{"d":"2023-03-13","o":136.09,"h":137.74,"l":132.5,"c":135.85,"v":512600},{"d":"2023-03-14","o":140.01,"h":141.98,"l":137.01,"c":140.02,"v":392700},{"d":"2023-03-15","o":136.1,"h":136.32,"l":129.34,"c":131.32,"v":592000},{"d":"2023-03-16","o":129.47,"h":135.09,"l":127.79,"c":133.93,"v":480500},{"d":"2023-03-17","o":132.8,"h":132.95,"l":129.71,"c":130.71,"v":786200},{"d":"2023-03-20","o":132.52,"h":136.57,"l":131.82,"c":135.19,"v":538400},{"d":"2023-03-21","o":138.65,"h":141.73,"l":138.2,"c":140.89,"v":429200},{"d":"2023-03-22","o":140.52,"h":141.73,"l":136.26,"c":136.68,"v":340800},{"d":"2023-03-23","o":137.73,"h":139.51,"l":132.78,"c":134.65,"v":398500},{"d":"2023-03-24","o":131.92,"h":134.29,"l":130.1,"c":133.9,"v":308900},{"d":"2023-03-27","o":135.97,"h":136.8,"l":133.54,"c":135.82,"v":405300},{"d":"2023-03-28","o":135.54,"h":137.66,"l":134.67,"c":136,"v":238300},{"d":"2023-03-29","o":138,"h":138,"l":135.69,"c":137.23,"v":379900},{"d":"2023-03-30","o":139.12,"h":141.99,"l":139,"c":139.23,"v":479900},{"d":"2023-03-31","o":140.54,"h":141.32,"l":139.07,"c":140.48,"v":613200},{"d":"2023-04-03","o":140.8,"h":144.37,"l":139.07,"c":141.26,"v":360500},{"d":"2023-04-04","o":141.13,"h":142.38,"l":127.92,"c":129.68,"v":629700},{"d":"2023-04-05","o":128.27,"h":129.33,"l":123,"c":127.15,"v":814200},{"d":"2023-04-06","o":126.5,"h":126.5,"l":121.58,"c":121.9,"v":852500},{"d":"2023-04-10","o":121,"h":128.16,"l":121,"c":126.56,"v":560300},{"d":"2023-04-11","o":126.91,"h":129.11,"l":126.91,"c":128.43,"v":308200},{"d":"2023-04-12","o":130.15,"h":131.02,"l":127.81,"c":129.34,"v":442100},{"d":"2023-04-13","o":129.95,"h":131.02,"l":126.39,"c":130.96,"v":360600},{"d":"2023-04-14","o":131.23,"h":132.62,"l":130.01,"c":131.7,"v":460600},{"d":"2023-04-17","o":132.3,"h":134.9,"l":131.49,"c":131.94,"v":432200},{"d":"2023-04-18","o":132.74,"h":134.77,"l":131.09,"c":134.32,"v":315100},{"d":"2023-04-19","o":134.14,"h":134.77,"l":132.09,"c":133.87,"v":249100},{"d":"2023-04-20","o":132.32,"h":133.78,"l":131.12,"c":132.68,"v":282300},{"d":"2023-04-21","o":131.6,"h":131.6,"l":124.8,"c":126.48,"v":768700},{"d":"2023-04-24","o":126.46,"h":130.63,"l":126.4,"c":130,"v":371400},{"d":"2023-04-25","o":128.46,"h":130.33,"l":125.45,"c":125.95,"v":425100},{"d":"2023-04-26","o":124.59,"h":125.88,"l":119.58,"c":120.5,"v":1083300},{"d":"2023-04-27","o":121.07,"h":125.35,"l":120.45,"c":125.35,"v":643000},{"d":"2023-04-28","o":124.06,"h":126.71,"l":124.06,"c":126.33,"v":379700},{"d":"2023-05-01","o":125.87,"h":128.5,"l":124.96,"c":126.08,"v":342600},{"d":"2023-05-02","o":125.73,"h":126.84,"l":124.16,"c":126.24,"v":455700},{"d":"2023-05-03","o":127.14,"h":129.81,"l":127.08,"c":127.23,"v":310400},{"d":"2023-05-04","o":125.73,"h":126.34,"l":120.61,"c":122.37,"v":576600},{"d":"2023-05-05","o":125.56,"h":126.21,"l":123.6,"c":125.49,"v":531000},{"d":"2023-05-08","o":126.85,"h":128.89,"l":125.27,"c":127.75,"v":831400},{"d":"2023-05-09","o":130.48,"h":133.6,"l":124.14,"c":128.41,"v":862600},{"d":"2023-05-10","o":130.85,"h":130.85,"l":122.26,"c":122.96,"v":929200},{"d":"2023-05-11","o":121.25,"h":124.22,"l":120.94,"c":121.98,"v":662000},{"d":"2023-05-12","o":123.12,"h":125.52,"l":122.76,"c":124.16,"v":634900},{"d":"2023-05-15","o":123.73,"h":124.48,"l":121.91,"c":122.52,"v":380200},{"d":"2023-05-16","o":121.27,"h":121.91,"l":117.29,"c":118.06,"v":694600},{"d":"2023-05-17","o":119.08,"h":120.01,"l":117.57,"c":119.62,"v":393900},{"d":"2023-05-18","o":119.83,"h":124.77,"l":118.62,"c":124.36,"v":385700},{"d":"2023-05-19","o":125.5,"h":126.54,"l":121.3,"c":122.44,"v":391600},{"d":"2023-05-22","o":123.37,"h":126.48,"l":123.37,"c":123.7,"v":384400},{"d":"2023-05-23","o":122.45,"h":124.11,"l":121.24,"c":122.87,"v":363600},{"d":"2023-05-24","o":122.03,"h":122.14,"l":117.14,"c":118.44,"v":395800},{"d":"2023-05-25","o":118.82,"h":120.48,"l":117.7,"c":119.49,"v":355300},{"d":"2023-05-26","o":120.29,"h":121.34,"l":119.08,"c":121.19,"v":295900},{"d":"2023-05-30","o":121.19,"h":123.65,"l":118.76,"c":121.47,"v":406900},{"d":"2023-05-31","o":120.05,"h":121.45,"l":116.14,"c":116.77,"v":387700},{"d":"2023-06-01","o":117.53,"h":121.09,"l":117,"c":119.85,"v":425500},{"d":"2023-06-02","o":122.72,"h":127.71,"l":121.9,"c":126.62,"v":481500},{"d":"2023-06-05","o":126.54,"h":128.51,"l":124,"c":126.27,"v":281400},{"d":"2023-06-06","o":126.46,"h":132.02,"l":125.84,"c":131.94,"v":494500},{"d":"2023-06-07","o":132.41,"h":139.3,"l":132.02,"c":138.52,"v":608400},{"d":"2023-06-08","o":139,"h":139.71,"l":137.54,"c":138.9,"v":448200},{"d":"2023-06-09","o":138.5,"h":139.61,"l":136.4,"c":138.1,"v":393200},{"d":"2023-06-12","o":138.36,"h":143.49,"l":138.2,"c":142.73,"v":544600},{"d":"2023-06-13","o":142.77,"h":144.85,"l":142.35,"c":143.24,"v":439800},{"d":"2023-06-14","o":144.11,"h":146.77,"l":142.85,"c":143.82,"v":427900},{"d":"2023-06-15","o":142.86,"h":144.33,"l":139.87,"c":141.95,"v":324100},{"d":"2023-06-16","o":143.29,"h":143.29,"l":139.47,"c":139.87,"v":463200},{"d":"2023-06-20","o":138.47,"h":143.06,"l":137.82,"c":142.81,"v":323800},{"d":"2023-06-21","o":142.34,"h":145.47,"l":142.21,"c":144.12,"v":343100},{"d":"2023-06-22","o":143.52,"h":146.05,"l":143.03,"c":145.3,"v":332700},{"d":"2023-06-23","o":143,"h":146.52,"l":143,"c":144.3,"v":490900},{"d":"2023-06-26","o":143.52,"h":147.86,"l":143.52,"c":146.56,"v":288100},{"d":"2023-06-27","o":147.92,"h":153.57,"l":147.5,"c":152.62,"v":424300},{"d":"2023-06-28","o":152.26,"h":154.03,"l":151.2,"c":152.32,"v":309200},{"d":"2023-06-29","o":152.42,"h":156.1,"l":152.42,"c":155.38,"v":431500},{"d":"2023-06-30","o":156.96,"h":157.45,"l":154.06,"c":155.94,"v":533300},{"d":"2023-07-03","o":156.03,"h":157.44,"l":154.34,"c":154.37,"v":214100},{"d":"2023-07-05","o":152.79,"h":155.45,"l":149.97,"c":151.62,"v":405600},{"d":"2023-07-06","o":150.17,"h":151.24,"l":144.37,"c":144.89,"v":569500},{"d":"2023-07-07","o":144.66,"h":150.01,"l":144.62,"c":147.61,"v":376300},{"d":"2023-07-10","o":147.61,"h":151.22,"l":146.36,"c":150.7,"v":354800},{"d":"2023-07-11","o":151.54,"h":152.24,"l":149.1,"c":150.57,"v":315300},{"d":"2023-07-12","o":152.78,"h":153.82,"l":150.61,"c":152,"v":293800},{"d":"2023-07-13","o":153.11,"h":154.9,"l":151.38,"c":154.02,"v":341800},{"d":"2023-07-14","o":154.41,"h":154.5,"l":150.93,"c":152.67,"v":287300},{"d":"2023-07-17","o":152.1,"h":155.84,"l":151.77,"c":154.1,"v":438100},{"d":"2023-07-18","o":154.44,"h":163.18,"l":153.93,"c":161.83,"v":634800},{"d":"2023-07-19","o":160.59,"h":161.98,"l":157.68,"c":159.74,"v":439000},{"d":"2023-07-20","o":160,"h":160.85,"l":157.14,"c":160.22,"v":413800},{"d":"2023-07-21","o":161.2,"h":161.5,"l":157.24,"c":157.63,"v":258400},{"d":"2023-07-24","o":158.17,"h":161.15,"l":158.04,"c":158.42,"v":288700},{"d":"2023-07-25","o":157.94,"h":162.77,"l":157.94,"c":161.1,"v":365200},{"d":"2023-07-26","o":159.45,"h":161.14,"l":154.57,"c":156.11,"v":356500},{"d":"2023-07-27","o":157.79,"h":158.99,"l":154.94,"c":155.53,"v":209600},{"d":"2023-07-28","o":157.43,"h":157.65,"l":155.43,"c":157.39,"v":273100},{"d":"2023-07-31","o":159.07,"h":159.85,"l":157.27,"c":158.67,"v":242800},{"d":"2023-08-01","o":157.43,"h":163.71,"l":157.31,"c":163.43,"v":423400},{"d":"2023-08-02","o":161.73,"h":164.76,"l":158.29,"c":158.36,"v":341300},{"d":"2023-08-03","o":158.19,"h":158.19,"l":154.12,"c":154.42,"v":515000},{"d":"2023-08-04","o":154.97,"h":154.97,"l":151.08,"c":151.17,"v":441000},{"d":"2023-08-07","o":150.75,"h":151,"l":145.9,"c":148.27,"v":821800},{"d":"2023-08-08","o":149.46,"h":156.91,"l":148.13,"c":155.51,"v":696900},{"d":"2023-08-09","o":156.8,"h":156.8,"l":149.11,"c":149.55,"v":589400},{"d":"2023-08-10","o":149.26,"h":153.43,"l":146.69,"c":147.28,"v":354900},{"d":"2023-08-11","o":147.61,"h":149.47,"l":146.98,"c":148.35,"v":224300},{"d":"2023-08-14","o":146.65,"h":150.82,"l":146.64,"c":150.64,"v":271000},{"d":"2023-08-15","o":150.03,"h":152.9,"l":149.57,"c":150.68,"v":325500},{"d":"2023-08-16","o":149.66,"h":151.45,"l":143.77,"c":144.01,"v":398100},{"d":"2023-08-17","o":144,"h":144.89,"l":140.77,"c":141,"v":395700},{"d":"2023-08-18","o":139.34,"h":142.19,"l":136.91,"c":141.97,"v":685400},{"d":"2023-08-21","o":142.8,"h":143.9,"l":141.44,"c":142.71,"v":314300},{"d":"2023-08-22","o":143.78,"h":144.54,"l":141.65,"c":142.46,"v":263100},{"d":"2023-08-23","o":142.99,"h":145.18,"l":141.76,"c":144.55,"v":267900},{"d":"2023-08-24","o":143.96,"h":145.71,"l":142.34,"c":142.35,"v":217800},{"d":"2023-08-25","o":143.02,"h":144.09,"l":140.66,"c":142.85,"v":218000},{"d":"2023-08-28","o":144,"h":147.37,"l":144,"c":145.93,"v":251100},{"d":"2023-08-29","o":145.47,"h":151.24,"l":145.14,"c":150.76,"v":328400},{"d":"2023-08-30","o":151,"h":154.92,"l":151,"c":152.98,"v":397500},{"d":"2023-08-31","o":153.13,"h":154.58,"l":152,"c":153.97,"v":434800},{"d":"2023-09-01","o":155.3,"h":158.89,"l":155.07,"c":157.96,"v":291500},{"d":"2023-09-05","o":157.99,"h":159.01,"l":153.07,"c":153.37,"v":304200},{"d":"2023-09-06","o":153.4,"h":156.23,"l":153.25,"c":154.87,"v":210700},{"d":"2023-09-07","o":153.23,"h":153.4,"l":149.55,"c":151.68,"v":292000},{"d":"2023-09-08","o":150.84,"h":152.1,"l":149.9,"c":150.72,"v":246800},{"d":"2023-09-11","o":152.27,"h":154.59,"l":151.18,"c":151.39,"v":259300},{"d":"2023-09-12","o":150.63,"h":152.72,"l":146.72,"c":147.17,"v":287200},{"d":"2023-09-13","o":146.73,"h":148.06,"l":144.53,"c":147.53,"v":326000},{"d":"2023-09-14","o":149.03,"h":152.87,"l":148.83,"c":152.17,"v":317100},{"d":"2023-09-15","o":150.78,"h":150.78,"l":146.8,"c":147.64,"v":707200},{"d":"2023-09-18","o":147.52,"h":151.33,"l":146.75,"c":149.88,"v":347900},{"d":"2023-09-19","o":149.87,"h":151.04,"l":148.18,"c":149.67,"v":311400},{"d":"2023-09-20","o":150.91,"h":153.38,"l":148.85,"c":149.04,"v":265000},{"d":"2023-09-21","o":147.5,"h":147.56,"l":142.28,"c":142.29,"v":408800},{"d":"2023-09-22","o":142.56,"h":145.48,"l":142.3,"c":143.87,"v":289400},{"d":"2023-09-25","o":143.42,"h":148.05,"l":143.42,"c":146.43,"v":206900},{"d":"2023-09-26","o":144.96,"h":146.21,"l":142.03,"c":142.7,"v":446100},{"d":"2023-09-27","o":144.33,"h":149.96,"l":144.33,"c":148.4,"v":545100},{"d":"2023-09-28","o":148,"h":153.24,"l":147.79,"c":151.7,"v":409200},{"d":"2023-09-29","o":153.12,"h":154.82,"l":147.73,"c":149.19,"v":566200},{"d":"2023-10-02","o":149.12,"h":151.12,"l":144.36,"c":145,"v":471400},{"d":"2023-10-03","o":143.46,"h":145.75,"l":142.44,"c":144.2,"v":501500},{"d":"2023-10-04","o":144.45,"h":145.48,"l":142.6,"c":143.56,"v":398400},{"d":"2023-10-05","o":143.11,"h":143.89,"l":140.82,"c":141.16,"v":262300},{"d":"2023-10-06","o":140.84,"h":145.63,"l":140.65,"c":144.24,"v":279900},{"d":"2023-10-09","o":143.99,"h":146.21,"l":142.43,"c":146.21,"v":187100},{"d":"2023-10-10","o":147.11,"h":149.68,"l":146.18,"c":146.19,"v":192200},{"d":"2023-10-11","o":146.68,"h":148.08,"l":144.58,"c":147.64,"v":269100},{"d":"2023-10-12","o":147.74,"h":147.74,"l":142.69,"c":142.82,"v":311500},{"d":"2023-10-13","o":142.21,"h":142.21,"l":135.78,"c":137.26,"v":530700},{"d":"2023-10-16","o":139.45,"h":140.5,"l":136.76,"c":138.28,"v":277800},{"d":"2023-10-17","o":137.67,"h":142.41,"l":137.63,"c":139.03,"v":288500},{"d":"2023-10-18","o":137.01,"h":138.03,"l":130.36,"c":131.02,"v":606800},{"d":"2023-10-19","o":131.44,"h":133.46,"l":128.24,"c":129.24,"v":447200},{"d":"2023-10-20","o":128.49,"h":129.25,"l":125.25,"c":125.63,"v":632200},{"d":"2023-10-23","o":125.28,"h":128.33,"l":124.47,"c":124.57,"v":328100},{"d":"2023-10-24","o":126.25,"h":126.33,"l":124.11,"c":124.25,"v":372300},{"d":"2023-10-25","o":124.25,"h":124.67,"l":122,"c":124,"v":323000},{"d":"2023-10-26","o":125.08,"h":126.75,"l":122.54,"c":124.05,"v":279100},{"d":"2023-10-27","o":124.13,"h":124.74,"l":122.12,"c":123.22,"v":302600},{"d":"2023-10-30","o":125.09,"h":127.28,"l":124.24,"c":125.89,"v":365000},{"d":"2023-10-31","o":124.99,"h":128,"l":124.07,"c":124.28,"v":298300},{"d":"2023-11-01","o":123.77,"h":129.63,"l":122,"c":129.55,"v":339100},{"d":"2023-11-02","o":132.02,"h":133.5,"l":129.22,"c":130.22,"v":267900},{"d":"2023-11-03","o":132.55,"h":135.19,"l":131.93,"c":132.03,"v":277700},{"d":"2023-11-06","o":132.31,"h":132.43,"l":129.48,"c":130.73,"v":255400},{"d":"2023-11-07","o":129.33,"h":130.44,"l":128.46,"c":129.6,"v":337700},{"d":"2023-11-08","o":130,"h":132.1,"l":127.09,"c":128.82,"v":320200},{"d":"2023-11-09","o":130.59,"h":130.6,"l":128.48,"c":128.73,"v":223100},{"d":"2023-11-10","o":130.23,"h":132.81,"l":129.13,"c":132.29,"v":144400},{"d":"2023-11-13","o":131.65,"h":132.73,"l":130.51,"c":130.56,"v":216500},{"d":"2023-11-14","o":134.99,"h":140.18,"l":134.99,"c":137.48,"v":497200},{"d":"2023-11-15","o":137.2,"h":138.96,"l":136.01,"c":136.22,"v":348700},{"d":"2023-11-16","o":136.22,"h":137.91,"l":133.8,"c":135.23,"v":303800},{"d":"2023-11-17","o":122.56,"h":133.44,"l":121,"c":131.41,"v":1772000},{"d":"2023-11-20","o":131.51,"h":131.7,"l":126.36,"c":130.24,"v":576900},{"d":"2023-11-21","o":129.22,"h":130.62,"l":127.7,"c":129.08,"v":541300},{"d":"2023-11-22","o":130,"h":131.83,"l":129.07,"c":130.84,"v":376600},{"d":"2023-11-24","o":130.59,"h":132.78,"l":130.46,"c":132.2,"v":164200},{"d":"2023-11-27","o":131.21,"h":132.1,"l":129.63,"c":130.55,"v":448900},{"d":"2023-11-28","o":130.1,"h":130.71,"l":127.44,"c":127.51,"v":590900},{"d":"2023-11-29","o":129.6,"h":131.53,"l":127.48,"c":127.65,"v":479000},{"d":"2023-11-30","o":128.58,"h":130.42,"l":127.15,"c":129.9,"v":691100},{"d":"2023-12-01","o":128.58,"h":133.95,"l":128.55,"c":133,"v":456100},{"d":"2023-12-04","o":131.75,"h":133.21,"l":129.9,"c":133.18,"v":403000},{"d":"2023-12-05","o":132.3,"h":132.43,"l":129.8,"c":130.25,"v":327100},{"d":"2023-12-06","o":131.19,"h":133.51,"l":129.82,"c":130.38,"v":409500},{"d":"2023-12-07","o":130.58,"h":132.82,"l":129.85,"c":132.72,"v":323800},{"d":"2023-12-08","o":132.72,"h":136.79,"l":132.63,"c":135.23,"v":400500},{"d":"2023-12-11","o":135.5,"h":137.77,"l":135.5,"c":137.19,"v":343300},{"d":"2023-12-12","o":137.73,"h":138.37,"l":136.13,"c":137.59,"v":379700},{"d":"2023-12-13","o":137.76,"h":142.76,"l":136.55,"c":142.45,"v":594900},{"d":"2023-12-14","o":146.82,"h":156.51,"l":146.82,"c":156.29,"v":1442300},{"d":"2023-12-15","o":156.76,"h":157.39,"l":154.17,"c":157.04,"v":1019200},{"d":"2023-12-18","o":158.65,"h":158.65,"l":155.71,"c":157.16,"v":529400},{"d":"2023-12-19","o":158.9,"h":161.6,"l":158.32,"c":159.49,"v":471300},{"d":"2023-12-20","o":158.59,"h":162.13,"l":157.6,"c":157.62,"v":439300},{"d":"2023-12-21","o":159.78,"h":160.3,"l":158.19,"c":158.59,"v":337200},{"d":"2023-12-22","o":158.63,"h":161.78,"l":158.3,"c":161.66,"v":293900},{"d":"2023-12-26","o":162.17,"h":165.69,"l":161.73,"c":162.91,"v":260200},{"d":"2023-12-27","o":163.5,"h":165.54,"l":162.16,"c":163.39,"v":341300},{"d":"2023-12-28","o":163,"h":163.86,"l":162.12,"c":162.25,"v":337900},{"d":"2023-12-29","o":161.75,"h":162.86,"l":159.43,"c":160,"v":414300},{"d":"2024-01-02","o":158.63,"h":164.96,"l":158.09,"c":163.13,"v":418900},{"d":"2024-01-03","o":160.82,"h":161.2,"l":154.05,"c":154.18,"v":567500},{"d":"2024-01-04","o":155.19,"h":156.05,"l":152.59,"c":152.91,"v":373400},{"d":"2024-01-05","o":151.03,"h":154.17,"l":150.82,"c":152.38,"v":331000},{"d":"2024-01-08","o":152.49,"h":156.28,"l":152.21,"c":156.16,"v":269600},{"d":"2024-01-09","o":153.76,"h":153.76,"l":149.36,"c":153.08,"v":281400},{"d":"2024-01-10","o":152.88,"h":153.41,"l":150.73,"c":153.03,"v":183300},{"d":"2024-01-11","o":152.93,"h":153.88,"l":149.99,"c":151.74,"v":212000},{"d":"2024-01-12","o":153.76,"h":154.43,"l":150.77,"c":150.9,"v":243600},{"d":"2024-01-16","o":149.5,"h":150.23,"l":147.01,"c":149.2,"v":423700},{"d":"2024-01-17","o":146.56,"h":149.62,"l":145.57,"c":148.92,"v":338400},{"d":"2024-01-18","o":149.7,"h":152.9,"l":149.4,"c":152.76,"v":280500},{"d":"2024-01-19","o":153.24,"h":153.94,"l":150.02,"c":153.02,"v":307000},{"d":"2024-01-22","o":155,"h":157.66,"l":154.33,"c":155.43,"v":318800},{"d":"2024-01-23","o":157.37,"h":158.18,"l":152.58,"c":153.08,"v":233500},{"d":"2024-01-24","o":155.11,"h":155.11,"l":151.72,"c":152.19,"v":238200},{"d":"2024-01-25","o":155.23,"h":156.48,"l":153.53,"c":154.34,"v":338300},{"d":"2024-01-26","o":155.19,"h":156.04,"l":152.75,"c":153.34,"v":268800},{"d":"2024-01-29","o":153.25,"h":157.82,"l":153.15,"c":157.43,"v":330500},{"d":"2024-01-30","o":156.14,"h":159.57,"l":155.25,"c":156.87,"v":410800},{"d":"2024-01-31","o":155.63,"h":156.87,"l":151.9,"c":152.53,"v":592000},{"d":"2024-02-01","o":148,"h":149.42,"l":140.91,"c":147.88,"v":1119500},{"d":"2024-02-02","o":145.53,"h":150.43,"l":144.72,"c":148.61,"v":688900},{"d":"2024-02-05","o":146.96,"h":147.96,"l":144.17,"c":145.04,"v":376800},{"d":"2024-02-06","o":145.04,"h":145.04,"l":142.26,"c":143.11,"v":383300},{"d":"2024-02-07","o":144.47,"h":147.72,"l":144.11,"c":145.91,"v":400400},{"d":"2024-02-08","o":147,"h":148.68,"l":145.62,"c":148.65,"v":347000},{"d":"2024-02-09","o":149.33,"h":149.45,"l":146.73,"c":148.31,"v":299300},{"d":"2024-02-12","o":148.65,"h":150.94,"l":147.85,"c":150,"v":413300},{"d":"2024-02-13","o":144.34,"h":144.42,"l":139.52,"c":142.89,"v":746100},{"d":"2024-02-14","o":145,"h":145.76,"l":143.38,"c":144.79,"v":519600},{"d":"2024-02-15","o":145.18,"h":149.26,"l":144.11,"c":148.57,"v":279100},{"d":"2024-02-16","o":146.66,"h":148.04,"l":144.53,"c":144.58,"v":300300},{"d":"2024-02-20","o":141.79,"h":143,"l":140.22,"c":142.6,"v":502900},{"d":"2024-02-21","o":142.78,"h":144.31,"l":140.74,"c":144.29,"v":421600},{"d":"2024-02-22","o":145.51,"h":146.58,"l":143.72,"c":146.39,"v":288300},{"d":"2024-02-23","o":147.23,"h":152.07,"l":145.73,"c":151.64,"v":561800},{"d":"2024-02-26","o":151.21,"h":161.34,"l":151,"c":161.03,"v":800700},{"d":"2024-02-27","o":162.86,"h":164.57,"l":160.78,"c":163.49,"v":655800},{"d":"2024-02-28","o":163.42,"h":165.5,"l":160.84,"c":163.93,"v":626400},{"d":"2024-02-29","o":165.8,"h":170.06,"l":164.66,"c":169.4,"v":626400},{"d":"2024-03-01","o":170.08,"h":173.23,"l":169.32,"c":172.52,"v":599900},{"d":"2024-03-04","o":172.75,"h":175.3,"l":172.06,"c":172.2,"v":658700},{"d":"2024-03-05","o":169.8,"h":171.49,"l":161.86,"c":161.94,"v":479200},{"d":"2024-03-06","o":163.95,"h":166.23,"l":160.01,"c":164.02,"v":354100},{"d":"2024-03-07","o":164.39,"h":170.36,"l":164.39,"c":169.94,"v":364300},{"d":"2024-03-08","o":172.23,"h":174,"l":168.26,"c":168.47,"v":517300},{"d":"2024-03-11","o":167.12,"h":169.22,"l":165,"c":168.61,"v":380600},{"d":"2024-03-12","o":169.23,"h":171.57,"l":167,"c":171.01,"v":354100},{"d":"2024-03-13","o":171.12,"h":176.17,"l":171.12,"c":176.13,"v":397800},{"d":"2024-03-14","o":175.81,"h":177.2,"l":172.73,"c":173.87,"v":723200},{"d":"2024-03-15","o":172.38,"h":179.91,"l":172.38,"c":178.91,"v":757600},{"d":"2024-03-18","o":180,"h":180.87,"l":176.41,"c":178.09,"v":527200},{"d":"2024-03-19","o":177.28,"h":180.89,"l":177,"c":180.29,"v":402600},{"d":"2024-03-20","o":180.49,"h":184.57,"l":179.62,"c":183.87,"v":300900},{"d":"2024-03-21","o":185.81,"h":189.39,"l":185.55,"c":186.27,"v":379600},{"d":"2024-03-22","o":186.01,"h":187.46,"l":184.09,"c":185.25,"v":250900},{"d":"2024-03-25","o":185.52,"h":186.75,"l":180.4,"c":180.48,"v":382900},{"d":"2024-03-26","o":181.13,"h":183.15,"l":179.68,"c":182.58,"v":302000},{"d":"2024-03-27","o":184.43,"h":187.06,"l":184.18,"c":186.06,"v":339500},{"d":"2024-03-28","o":186.11,"h":191.15,"l":185.5,"c":190.36,"v":481600},{"d":"2024-04-01","o":191.23,"h":194.98,"l":190.38,"c":193.58,"v":516900},{"d":"2024-04-02","o":190.07,"h":190.27,"l":181.37,"c":185.14,"v":874300},{"d":"2024-04-03","o":184.33,"h":188.06,"l":184.15,"c":187.69,"v":760800},{"d":"2024-04-04","o":188.59,"h":189.84,"l":178.76,"c":179.52,"v":855400},{"d":"2024-04-05","o":181.37,"h":185.87,"l":180.03,"c":183.82,"v":515000},{"d":"2024-04-08","o":184.92,"h":185.47,"l":180.88,"c":181.21,"v":399700},{"d":"2024-04-09","o":181.47,"h":181.8,"l":176.73,"c":177.1,"v":437000},{"d":"2024-04-10","o":171.83,"h":175.59,"l":170.01,"c":172.75,"v":578400},{"d":"2024-04-11","o":173.66,"h":175.08,"l":170.96,"c":175.01,"v":518500},{"d":"2024-04-12","o":173.52,"h":173.97,"l":169.44,"c":171.57,"v":321900},{"d":"2024-04-15","o":174.89,"h":178.99,"l":173.34,"c":175.86,"v":749100},{"d":"2024-04-16","o":174.22,"h":174.38,"l":170.95,"c":172.15,"v":461900},{"d":"2024-04-17","o":173.02,"h":174.81,"l":169.47,"c":170.12,"v":445600},{"d":"2024-04-18","o":171.24,"h":173.93,"l":170.06,"c":171.18,"v":338200},{"d":"2024-04-19","o":170.31,"h":172.64,"l":169.79,"c":171.82,"v":440200},{"d":"2024-04-22","o":173.1,"h":175.3,"l":172.5,"c":173.54,"v":817100},{"d":"2024-04-23","o":175.34,"h":180.38,"l":174.35,"c":179.98,"v":462500},{"d":"2024-04-24","o":181,"h":183.57,"l":176.81,"c":179.11,"v":369800},{"d":"2024-04-25","o":176.38,"h":181.62,"l":174.65,"c":181.21,"v":386300},{"d":"2024-04-26","o":181.52,"h":183.69,"l":181.11,"c":182.99,"v":256800},{"d":"2024-04-29","o":183.96,"h":185.42,"l":181.54,"c":183.16,"v":337600},{"d":"2024-04-30","o":182.27,"h":183.46,"l":175.25,"c":175.3,"v":508600},{"d":"2024-05-01","o":175.5,"h":179.85,"l":173.6,"c":175,"v":605600},{"d":"2024-05-02","o":177.55,"h":177.55,"l":173.63,"c":175.26,"v":466600},{"d":"2024-05-03","o":179.14,"h":179.14,"l":173.41,"c":176.25,"v":533000},{"d":"2024-05-06","o":178.36,"h":180.62,"l":176.22,"c":176.4,"v":465700},{"d":"2024-05-07","o":155.12,"h":164.13,"l":153.37,"c":154.34,"v":2339500},{"d":"2024-05-08","o":155.4,"h":160.66,"l":155.15,"c":157.63,"v":995300},{"d":"2024-05-09","o":158.05,"h":162.17,"l":157.48,"c":161.14,"v":939500},{"d":"2024-05-10","o":162.15,"h":163.12,"l":154.8,"c":156.21,"v":889100},{"d":"2024-05-13","o":157.16,"h":159.3,"l":155.36,"c":155.97,"v":577500},{"d":"2024-05-14","o":157.67,"h":158.9,"l":155.48,"c":155.54,"v":585800},{"d":"2024-05-15","o":157.52,"h":158.84,"l":155.93,"c":157.65,"v":591200},{"d":"2024-05-16","o":156.98,"h":158.2,"l":153.05,"c":153.6,"v":722300},{"d":"2024-05-17","o":154.25,"h":154.53,"l":151.38,"c":151.86,"v":390900},{"d":"2024-05-20","o":152.85,"h":156.9,"l":152.05,"c":156.88,"v":488400},{"d":"2024-05-21","o":155.92,"h":156.67,"l":153.38,"c":155,"v":421100},{"d":"2024-05-22","o":154.11,"h":156.74,"l":154.11,"c":155.29,"v":502400},{"d":"2024-05-23","o":156.52,"h":156.52,"l":151.72,"c":152.84,"v":547600},{"d":"2024-05-24","o":154.1,"h":156.2,"l":152.43,"c":156,"v":427000},{"d":"2024-05-28","o":156.82,"h":157.24,"l":150.29,"c":150.77,"v":567700},{"d":"2024-05-29","o":148.98,"h":151.29,"l":148.07,"c":151.04,"v":455800},{"d":"2024-05-30","o":151.39,"h":153.26,"l":150.41,"c":151.26,"v":345800},{"d":"2024-05-31","o":151.15,"h":152.25,"l":146.75,"c":152.15,"v":545100},{"d":"2024-06-03","o":153.23,"h":153.23,"l":142.76,"c":145.25,"v":589100},{"d":"2024-06-04","o":144.19,"h":144.99,"l":139.47,"c":140.9,"v":908700},{"d":"2024-06-05","o":141.62,"h":145.62,"l":141.5,"c":143.65,"v":576600},{"d":"2024-06-06","o":143.1,"h":144.84,"l":140.49,"c":141.72,"v":523100},{"d":"2024-06-07","o":140.7,"h":141.58,"l":138.5,"c":141.41,"v":540500},{"d":"2024-06-10","o":139.8,"h":141.51,"l":138.26,"c":140.34,"v":512100},{"d":"2024-06-11","o":138.07,"h":141.52,"l":137.87,"c":141.41,"v":731800},{"d":"2024-06-12","o":145.6,"h":151.04,"l":143.66,"c":143.69,"v":870400},{"d":"2024-06-13","o":142.55,"h":143.4,"l":139.43,"c":142.38,"v":552100},{"d":"2024-06-14","o":139.91,"h":140.64,"l":135.77,"c":136.89,"v":787200},{"d":"2024-06-17","o":137,"h":138.24,"l":135.09,"c":136.86,"v":848900},{"d":"2024-06-18","o":136.49,"h":137.65,"l":134.72,"c":136.42,"v":667300},{"d":"2024-06-20","o":135.84,"h":136.42,"l":134.06,"c":134.26,"v":475000},{"d":"2024-06-21","o":134.26,"h":135.05,"l":132.16,"c":134.49,"v":601000},{"d":"2024-06-24","o":134.49,"h":135.65,"l":132.93,"c":133.04,"v":427900},{"d":"2024-06-25","o":132.6,"h":133.31,"l":130.08,"c":131.98,"v":680700},{"d":"2024-06-26","o":131,"h":132,"l":130.07,"c":130.24,"v":698100},{"d":"2024-06-27","o":130.8,"h":132.7,"l":130.39,"c":132.53,"v":405600},{"d":"2024-06-28","o":133.89,"h":137.39,"l":133.17,"c":134.93,"v":869300},{"d":"2024-07-01","o":136.29,"h":137.64,"l":132.08,"c":132.33,"v":760800},{"d":"2024-07-02","o":132.21,"h":134.11,"l":130.62,"c":131,"v":309000},{"d":"2024-07-03","o":131.99,"h":135.66,"l":131.59,"c":132.37,"v":247300},{"d":"2024-07-05","o":131.72,"h":132.4,"l":130.09,"c":130.9,"v":332900},{"d":"2024-07-08","o":131.1,"h":132.48,"l":130.5,"c":131.08,"v":399700},{"d":"2024-07-09","o":130.99,"h":132.44,"l":129.86,"c":129.88,"v":339700},{"d":"2024-07-10","o":132.1,"h":139.82,"l":131.75,"c":139.65,"v":664900},{"d":"2024-07-11","o":142.96,"h":146.23,"l":140.79,"c":142.2,"v":948800},{"d":"2024-07-12","o":143.43,"h":146.26,"l":142.91,"c":143.13,"v":423300},{"d":"2024-07-15","o":144.02,"h":147.6,"l":142.83,"c":144.76,"v":446900},{"d":"2024-07-16","o":145.75,"h":153.32,"l":145.75,"c":152.57,"v":480300},{"d":"2024-07-17","o":149.55,"h":151.58,"l":144.89,"c":145,"v":512800},{"d":"2024-07-18","o":145,"h":148.7,"l":143.19,"c":144.43,"v":341400},{"d":"2024-07-19","o":144.73,"h":145.03,"l":140.71,"c":141.83,"v":532400},{"d":"2024-07-22","o":143.92,"h":145.4,"l":140.75,"c":144.57,"v":383100},{"d":"2024-07-23","o":143.05,"h":146.52,"l":142.26,"c":145,"v":377500},{"d":"2024-07-24","o":138.7,"h":140.99,"l":132.09,"c":132.63,"v":761400},{"d":"2024-07-25","o":133.57,"h":137.44,"l":132.35,"c":135.28,"v":571500},{"d":"2024-07-26","o":138.09,"h":140.1,"l":136.22,"c":139.21,"v":523700},{"d":"2024-07-29","o":139.56,"h":139.86,"l":136.23,"c":137.38,"v":363300},{"d":"2024-07-30","o":137.7,"h":139.85,"l":133.88,"c":134,"v":538100},{"d":"2024-07-31","o":137.13,"h":139,"l":134.63,"c":135,"v":923700},{"d":"2024-08-01","o":134.75,"h":136.24,"l":126.19,"c":129.04,"v":800500},{"d":"2024-08-02","o":124.69,"h":124.69,"l":120.31,"c":122.17,"v":782600},{"d":"2024-08-05","o":114,"h":121.78,"l":112.3,"c":118.46,"v":1595500},{"d":"2024-08-06","o":105,"h":108.69,"l":99.03,"c":101.05,"v":5908100},{"d":"2024-08-07","o":98.99,"h":102.69,"l":95.69,"c":96.37,"v":2218400},{"d":"2024-08-08","o":97.29,"h":99.79,"l":94.69,"c":95.24,"v":2609500},{"d":"2024-08-09","o":94.56,"h":96.42,"l":93.41,"c":94.88,"v":1050700},{"d":"2024-08-12","o":95.47,"h":95.66,"l":93.77,"c":94.58,"v":995800},{"d":"2024-08-13","o":94.52,"h":94.66,"l":91.31,"c":94.59,"v":2444200},{"d":"2024-08-14","o":95.92,"h":96.75,"l":92.39,"c":92.5,"v":1032000},{"d":"2024-08-15","o":94.98,"h":96.25,"l":92.72,"c":94.04,"v":1531000},{"d":"2024-08-16","o":93.95,"h":96.1,"l":93.65,"c":95.59,"v":981100},{"d":"2024-08-19","o":96.45,"h":98.12,"l":95.76,"c":96.98,"v":752900},{"d":"2024-08-20","o":96.01,"h":97.14,"l":94.82,"c":95.68,"v":681100},{"d":"2024-08-21","o":96.43,"h":98.47,"l":95.87,"c":97.88,"v":640200},{"d":"2024-08-22","o":97.94,"h":97.94,"l":95.8,"c":97.35,"v":423200},{"d":"2024-08-23","o":98.1,"h":102.85,"l":97.44,"c":102.75,"v":834000},{"d":"2024-08-26","o":103.39,"h":103.41,"l":100.16,"c":100.16,"v":466800},{"d":"2024-08-27","o":99.27,"h":99.54,"l":95.72,"c":95.97,"v":533600},{"d":"2024-08-28","o":95.77,"h":96.12,"l":92.41,"c":93.36,"v":847500},{"d":"2024-08-29","o":94.34,"h":94.34,"l":91.44,"c":92.91,"v":733700},{"d":"2024-08-30","o":94.06,"h":94.3,"l":91.89,"c":93.33,"v":570700},{"d":"2024-09-03","o":92.53,"h":92.78,"l":87.9,"c":88.41,"v":905900},{"d":"2024-09-04","o":87.93,"h":88.46,"l":86.08,"c":87.06,"v":864100},{"d":"2024-09-05","o":87.26,"h":87.45,"l":84.36,"c":84.83,"v":650400},{"d":"2024-09-06","o":85.04,"h":86.27,"l":83.27,"c":83.77,"v":764800},{"d":"2024-09-09","o":84,"h":84.72,"l":82.69,"c":83,"v":697600},{"d":"2024-09-10","o":83.09,"h":83.98,"l":80.99,"c":83.12,"v":578900},{"d":"2024-09-11","o":83,"h":83.68,"l":80.11,"c":82.78,"v":791800},{"d":"2024-09-12","o":83,"h":85.93,"l":82.67,"c":85.01,"v":673200},{"d":"2024-09-13","o":86.3,"h":88,"l":85.92,"c":86.36,"v":713100},{"d":"2024-09-16","o":86.32,"h":88.22,"l":85.18,"c":85.73,"v":485300},{"d":"2024-09-17","o":86.82,"h":87.58,"l":85.58,"c":87.42,"v":577200},{"d":"2024-09-18","o":88.24,"h":90.25,"l":86.45,"c":86.66,"v":603000},{"d":"2024-09-19","o":89.89,"h":89.89,"l":87.3,"c":89.16,"v":598400},{"d":"2024-09-20","o":88.68,"h":90.16,"l":86.92,"c":87.02,"v":1117600},{"d":"2024-09-23","o":87.45,"h":87.66,"l":85.04,"c":85.36,"v":540700},{"d":"2024-09-24","o":86.24,"h":86.83,"l":85,"c":85.09,"v":500800},{"d":"2024-09-25","o":85.43,"h":85.79,"l":83.85,"c":83.92,"v":476600},{"d":"2024-09-26","o":85.99,"h":87.29,"l":84.83,"c":85.27,"v":504400},{"d":"2024-09-27","o":86.53,"h":88,"l":85.06,"c":85.63,"v":589800},{"d":"2024-09-30","o":84.81,"h":85.67,"l":83.89,"c":84.74,"v":519900},{"d":"2024-10-01","o":84.2,"h":85.2,"l":82.76,"c":84.14,"v":584900},{"d":"2024-10-02","o":83.58,"h":84.63,"l":82.94,"c":83.51,"v":766000},{"d":"2024-10-03","o":83,"h":83.25,"l":81.48,"c":82.44,"v":495500},{"d":"2024-10-04","o":84.44,"h":84.47,"l":82.65,"c":83.32,"v":403900},{"d":"2024-10-07","o":82.59,"h":86.21,"l":82.41,"c":86.17,"v":661100},{"d":"2024-10-08","o":85.84,"h":86.3,"l":83.4,"c":84.45,"v":626800},{"d":"2024-10-09","o":84.7,"h":86.9,"l":84.42,"c":86.49,"v":585200},{"d":"2024-10-10","o":85.01,"h":85.85,"l":84.5,"c":85.6,"v":438200},{"d":"2024-10-11","o":85.25,"h":87.53,"l":85.25,"c":87.2,"v":495700},{"d":"2024-10-14","o":87.24,"h":87.24,"l":85.76,"c":86.86,"v":480200},{"d":"2024-10-15","o":86.43,"h":87.41,"l":85.47,"c":85.54,"v":393000},{"d":"2024-10-16","o":86.98,"h":90.19,"l":86.93,"c":88.99,"v":720000},{"d":"2024-10-17","o":88.79,"h":89.5,"l":87.9,"c":88.64,"v":522700},{"d":"2024-10-18","o":89.14,"h":90.04,"l":88.42,"c":89.55,"v":883300},{"d":"2024-10-21","o":89.51,"h":90.03,"l":86.75,"c":87.24,"v":374500},{"d":"2024-10-22","o":86.77,"h":86.84,"l":84.86,"c":86.8,"v":523200},{"d":"2024-10-23","o":86.52,"h":87.31,"l":84.61,"c":85.71,"v":456400},{"d":"2024-10-24","o":86.39,"h":86.64,"l":84.71,"c":85.97,"v":378700},{"d":"2024-10-25","o":86.81,"h":86.81,"l":84.98,"c":85.58,"v":266700},{"d":"2024-10-28","o":86.2,"h":88.26,"l":86.18,"c":88.21,"v":432300},{"d":"2024-10-29","o":86.95,"h":88.16,"l":85.91,"c":86.66,"v":365700},{"d":"2024-10-30","o":86.19,"h":87.8,"l":85.47,"c":85.51,"v":270000},{"d":"2024-10-31","o":85.01,"h":86.72,"l":84.9,"c":85.76,"v":516000},{"d":"2024-11-01","o":85.9,"h":87.52,"l":85.9,"c":86.42,"v":471300},{"d":"2024-11-04","o":85.87,"h":90.93,"l":85.87,"c":88.39,"v":686100},{"d":"2024-11-05","o":87.88,"h":90.98,"l":87.86,"c":90.84,"v":348200},{"d":"2024-11-06","o":95.98,"h":104.94,"l":95.53,"c":104.45,"v":1874600},{"d":"2024-11-07","o":104.45,"h":105.28,"l":101.76,"c":102.7,"v":1259400},{"d":"2024-11-08","o":101.99,"h":102,"l":94.02,"c":95.31,"v":1222500},{"d":"2024-11-11","o":96.55,"h":96.99,"l":93.68,"c":95.73,"v":674600},{"d":"2024-11-12","o":94.97,"h":96.14,"l":93.58,"c":94.56,"v":439300},{"d":"2024-11-13","o":94.6,"h":95.66,"l":92.44,"c":92.48,"v":576100},{"d":"2024-11-14","o":92.88,"h":93.26,"l":89.85,"c":91.23,"v":626000},{"d":"2024-11-15","o":91.01,"h":92.41,"l":88.81,"c":88.97,"v":573800},{"d":"2024-11-18","o":89.02,"h":90,"l":85.6,"c":87.93,"v":641100},{"d":"2024-11-19","o":87.77,"h":88,"l":86.31,"c":86.32,"v":576400},{"d":"2024-11-20","o":86,"h":86,"l":82.84,"c":84.15,"v":1305600},{"d":"2024-11-21","o":76.49,"h":88.53,"l":76.01,"c":85.14,"v":2338000},{"d":"2024-11-22","o":85.25,"h":93.49,"l":85.25,"c":89.69,"v":1980700},{"d":"2024-11-25","o":91.55,"h":94.79,"l":90.31,"c":94.61,"v":953500},{"d":"2024-11-26","o":94.97,"h":97.32,"l":93.92,"c":94.95,"v":1195000},{"d":"2024-11-27","o":95.34,"h":95.89,"l":91.45,"c":93.17,"v":726900},{"d":"2024-11-29","o":93.15,"h":94.77,"l":92.4,"c":94.31,"v":340100},{"d":"2024-12-02","o":94.64,"h":95.05,"l":93.3,"c":94.18,"v":570800},{"d":"2024-12-03","o":94.45,"h":95.29,"l":92.13,"c":93.88,"v":339500},{"d":"2024-12-04","o":94.06,"h":95.72,"l":91.79,"c":93.65,"v":408200},{"d":"2024-12-05","o":94.04,"h":94.2,"l":89.95,"c":90.18,"v":424600},{"d":"2024-12-06","o":91,"h":91.25,"l":88.4,"c":89,"v":386300},{"d":"2024-12-09","o":89.66,"h":91.96,"l":89.66,"c":90.86,"v":554300},{"d":"2024-12-10","o":90.58,"h":90.58,"l":87.59,"c":89.02,"v":567200},{"d":"2024-12-11","o":90,"h":90.66,"l":88.36,"c":88.69,"v":628700},{"d":"2024-12-12","o":88.21,"h":89.46,"l":85.85,"c":86.78,"v":470800},{"d":"2024-12-13","o":86.48,"h":87.03,"l":84.15,"c":84.84,"v":485100},{"d":"2024-12-16","o":83.87,"h":85.79,"l":83.43,"c":84.61,"v":475800},{"d":"2024-12-17","o":84.62,"h":86.46,"l":83.59,"c":85.31,"v":763800},{"d":"2024-12-18","o":85.73,"h":86.71,"l":81.76,"c":82.02,"v":574000},{"d":"2024-12-19","o":83.25,"h":83.63,"l":81.19,"c":82.72,"v":494400},{"d":"2024-12-20","o":81.84,"h":84.16,"l":81.01,"c":83.4,"v":1096400},{"d":"2024-12-23","o":83.4,"h":83.5,"l":81.64,"c":82.92,"v":331800},{"d":"2024-12-24","o":82.94,"h":83.44,"l":82.1,"c":83.21,"v":130900},{"d":"2024-12-26","o":82.7,"h":83.94,"l":81.56,"c":83.9,"v":222000},{"d":"2024-12-27","o":83.19,"h":84.94,"l":81.7,"c":83.37,"v":408800},{"d":"2024-12-30","o":82.91,"h":84.17,"l":81.25,"c":82.7,"v":430100},{"d":"2024-12-31","o":83.16,"h":83.48,"l":82.54,"c":83.45,"v":323000},{"d":"2025-01-02","o":84.17,"h":85.83,"l":80.7,"c":81.43,"v":415300},{"d":"2025-01-03","o":82,"h":83.46,"l":80.82,"c":83.44,"v":447000},{"d":"2025-01-06","o":84.99,"h":87.43,"l":84.4,"c":86.63,"v":522500},{"d":"2025-01-07","o":87.2,"h":88.96,"l":86.4,"c":86.98,"v":387900},{"d":"2025-01-08","o":84.53,"h":85.56,"l":82.13,"c":82.84,"v":584200},{"d":"2025-01-10","o":81.24,"h":84.6,"l":81.01,"c":81.84,"v":369200},{"d":"2025-01-13","o":81.02,"h":84.61,"l":80.27,"c":84.48,"v":359700},{"d":"2025-01-14","o":85.03,"h":86.18,"l":81.35,"c":82.83,"v":502000},{"d":"2025-01-15","o":85.51,"h":85.51,"l":82.95,"c":83.76,"v":390000},{"d":"2025-01-16","o":83.83,"h":84,"l":82.46,"c":83.45,"v":275100},{"d":"2025-01-17","o":84.61,"h":85.49,"l":83.09,"c":85.17,"v":989000},{"d":"2025-01-21","o":86.22,"h":88.71,"l":85.72,"c":88.18,"v":417800},{"d":"2025-01-22","o":88.6,"h":89.46,"l":87.24,"c":87.35,"v":395900},{"d":"2025-01-23","o":86.58,"h":88.42,"l":86,"c":86.64,"v":314300},{"d":"2025-01-24","o":87.29,"h":88.09,"l":84.44,"c":84.9,"v":316300},{"d":"2025-01-27","o":84.38,"h":84.74,"l":81.61,"c":82.55,"v":465300},{"d":"2025-01-28","o":82.76,"h":82.76,"l":79.96,"c":81.11,"v":591900},{"d":"2025-01-29","o":81.05,"h":82.15,"l":80.31,"c":80.55,"v":304000},{"d":"2025-01-30","o":81.67,"h":83.86,"l":81.14,"c":83.57,"v":392900},{"d":"2025-01-31","o":83.42,"h":83.63,"l":80.75,"c":81.44,"v":538200},{"d":"2025-02-03","o":78.57,"h":82.28,"l":78,"c":79.72,"v":809000},{"d":"2025-02-04","o":63.8,"h":70.69,"l":62.62,"c":64.13,"v":4728700},{"d":"2025-02-05","o":64.02,"h":66.06,"l":63.2,"c":65.59,"v":1795900},{"d":"2025-02-06","o":66.31,"h":68.9,"l":65.13,"c":65.57,"v":1385700},{"d":"2025-02-07","o":66.11,"h":66.91,"l":64.83,"c":65.46,"v":946800},{"d":"2025-02-10","o":65.48,"h":69.78,"l":65,"c":69.44,"v":891900},{"d":"2025-02-11","o":68.89,"h":72.42,"l":68.89,"c":71.22,"v":988200},{"d":"2025-02-12","o":70.01,"h":70.62,"l":68.77,"c":69.41,"v":570200},{"d":"2025-02-13","o":69.91,"h":70.48,"l":68.93,"c":69.95,"v":577200},{"d":"2025-02-14","o":70.82,"h":72.71,"l":70.07,"c":72.51,"v":697300},{"d":"2025-02-18","o":72.26,"h":72.26,"l":70.18,"c":70.19,"v":808400},{"d":"2025-02-19","o":69.34,"h":69.94,"l":67.54,"c":68.23,"v":735900},{"d":"2025-02-20","o":68.31,"h":68.66,"l":66.3,"c":67.27,"v":457600},{"d":"2025-02-21","o":68.08,"h":68.15,"l":65.25,"c":65.78,"v":571200},{"d":"2025-02-24","o":65.8,"h":65.94,"l":64.42,"c":64.46,"v":664100},{"d":"2025-02-25","o":64.16,"h":64.69,"l":62.89,"c":63.73,"v":699300},{"d":"2025-02-26","o":64.51,"h":65.63,"l":63.2,"c":63.31,"v":835700},{"d":"2025-02-27","o":63.68,"h":64.86,"l":62.24,"c":62.29,"v":831600},{"d":"2025-02-28","o":62.31,"h":62.77,"l":60.53,"c":61.5,"v":862900},{"d":"2025-03-03","o":62.03,"h":62.63,"l":58.49,"c":58.89,"v":730900},{"d":"2025-03-04","o":57.78,"h":60.25,"l":55.91,"c":59.24,"v":771700},{"d":"2025-03-05","o":60.04,"h":62.35,"l":59.83,"c":62.31,"v":518000},{"d":"2025-03-06","o":61.53,"h":65.36,"l":61.07,"c":64.7,"v":717200},{"d":"2025-03-07","o":63.95,"h":66,"l":63.56,"c":64.87,"v":656200},{"d":"2025-03-10","o":64.08,"h":66.11,"l":64.08,"c":65.55,"v":614400},{"d":"2025-03-11","o":65.73,"h":65.78,"l":62.56,"c":62.68,"v":892700},{"d":"2025-03-12","o":63.45,"h":64.43,"l":62.4,"c":63.74,"v":601500},{"d":"2025-03-13","o":63.38,"h":64.14,"l":61.96,"c":62.57,"v":394200},{"d":"2025-03-14","o":63.94,"h":65.08,"l":63.34,"c":64.52,"v":429100},{"d":"2025-03-17","o":64.67,"h":67.32,"l":64.67,"c":66,"v":693200},{"d":"2025-03-18","o":65.48,"h":66.02,"l":64.79,"c":65.04,"v":463600},{"d":"2025-03-19","o":65.62,"h":67.57,"l":65.62,"c":66.59,"v":709100},{"d":"2025-03-20","o":65.87,"h":66.71,"l":63.93,"c":63.93,"v":745700},{"d":"2025-03-21","o":62.83,"h":63.62,"l":62,"c":62.61,"v":2777600},{"d":"2025-03-24","o":63.75,"h":64.2,"l":62.44,"c":62.86,"v":596900},{"d":"2025-03-25","o":63.21,"h":64.36,"l":62.99,"c":64.2,"v":705000},{"d":"2025-03-26","o":63.99,"h":64.97,"l":62.78,"c":62.95,"v":432300},{"d":"2025-03-27","o":62.9,"h":63.37,"l":60.78,"c":62.33,"v":443100},{"d":"2025-03-28","o":62.01,"h":62.49,"l":60.04,"c":60.59,"v":352900},{"d":"2025-03-31","o":59.34,"h":60.54,"l":58.13,"c":59.99,"v":477800},{"d":"2025-04-01","o":60,"h":60.38,"l":58.47,"c":60.02,"v":483700},{"d":"2025-04-02","o":59.3,"h":61.65,"l":59.02,"c":61.48,"v":376600},{"d":"2025-04-03","o":57.9,"h":58.24,"l":54.9,"c":54.99,"v":617200},{"d":"2025-04-04","o":52.96,"h":54.43,"l":50.44,"c":54.06,"v":717900},{"d":"2025-04-07","o":51.45,"h":56.8,"l":49.92,"c":54.05,"v":813700},{"d":"2025-04-08","o":55.52,"h":55.67,"l":51,"c":52.02,"v":565900},{"d":"2025-04-09","o":51.23,"h":60.39,"l":51.1,"c":59.53,"v":1020800},{"d":"2025-04-10","o":56.7,"h":57.88,"l":54.88,"c":56.7,"v":498400},{"d":"2025-04-11","o":56.8,"h":58.1,"l":55.11,"c":58.01,"v":586000},{"d":"2025-04-14","o":59.24,"h":59.24,"l":57.05,"c":58,"v":361500},{"d":"2025-04-15","o":57.69,"h":58.85,"l":56.69,"c":56.97,"v":380600},{"d":"2025-04-16","o":57.03,"h":58.82,"l":56.37,"c":57.74,"v":404800},{"d":"2025-04-17","o":57.43,"h":59.25,"l":57.3,"c":58.5,"v":839400},{"d":"2025-04-21","o":57.83,"h":57.83,"l":55.62,"c":56.73,"v":348600},{"d":"2025-04-22","o":62.32,"h":62.8,"l":60,"c":62.66,"v":822700},{"d":"2025-04-23","o":64.29,"h":65.7,"l":61.49,"c":62,"v":546800},{"d":"2025-04-24","o":62.43,"h":64.82,"l":62,"c":64.5,"v":459400},{"d":"2025-04-25","o":63.82,"h":64.73,"l":63.28,"c":63.93,"v":275100},{"d":"2025-04-28","o":63.66,"h":65.21,"l":62.73,"c":63.47,"v":427300},{"d":"2025-04-29","o":63.03,"h":63.94,"l":62.94,"c":63.74,"v":369600},{"d":"2025-04-30","o":62.1,"h":64.13,"l":61.53,"c":63.87,"v":399600},{"d":"2025-05-01","o":65.61,"h":65.75,"l":64.11,"c":64.59,"v":383600},{"d":"2025-05-02","o":65.91,"h":66.78,"l":65.52,"c":65.9,"v":365100},{"d":"2025-05-05","o":65.69,"h":67.01,"l":65.36,"c":66.89,"v":510000},{"d":"2025-05-06","o":65.98,"h":69.22,"l":64.49,"c":65.21,"v":706600},{"d":"2025-05-07","o":66.51,"h":67.77,"l":65.75,"c":67.15,"v":717700},{"d":"2025-05-08","o":67.58,"h":69.24,"l":67.57,"c":68.68,"v":641200},{"d":"2025-05-09","o":69.16,"h":69.81,"l":67.81,"c":67.96,"v":478200},{"d":"2025-05-12","o":71.7,"h":72.62,"l":69.87,"c":70.25,"v":599000},{"d":"2025-05-13","o":70.73,"h":71.71,"l":70.16,"c":70.16,"v":393600},{"d":"2025-05-14","o":70.29,"h":70.29,"l":68.71,"c":69.38,"v":419600},{"d":"2025-05-15","o":68.64,"h":69.71,"l":68.27,"c":69.43,"v":482400},{"d":"2025-05-16","o":69.15,"h":69.15,"l":67.69,"c":68.92,"v":353700},{"d":"2025-05-19","o":67.52,"h":69.01,"l":67.36,"c":68.61,"v":278200},{"d":"2025-05-20","o":68.91,"h":68.91,"l":67.14,"c":68.22,"v":276400},{"d":"2025-05-21","o":67.09,"h":67.3,"l":65.61,"c":65.67,"v":430600},{"d":"2025-05-22","o":64.97,"h":66.3,"l":64.52,"c":65.82,"v":222200},{"d":"2025-05-23","o":64.19,"h":65.71,"l":63.94,"c":65.33,"v":252000},{"d":"2025-05-27","o":66.41,"h":68.16,"l":65.6,"c":68.12,"v":303800},{"d":"2025-05-28","o":68.19,"h":68.62,"l":66.52,"c":66.65,"v":218000},{"d":"2025-05-29","o":67.45,"h":67.45,"l":65.41,"c":66.21,"v":244700},{"d":"2025-05-30","o":65.58,"h":65.58,"l":64.39,"c":65.1,"v":279600},{"d":"2025-06-02","o":65.22,"h":67.03,"l":64.98,"c":65.58,"v":431100},{"d":"2025-06-03","o":65.38,"h":68,"l":65.14,"c":68,"v":317600},{"d":"2025-06-04","o":67.98,"h":68.35,"l":67.12,"c":67.2,"v":219900},{"d":"2025-06-05","o":67.08,"h":67.5,"l":66.32,"c":66.49,"v":207500},{"d":"2025-06-06","o":67.67,"h":68.94,"l":67.32,"c":68.31,"v":285300},{"d":"2025-06-09","o":69.29,"h":70.57,"l":69.1,"c":69.54,"v":380900},{"d":"2025-06-10","o":70.65,"h":71.31,"l":70.11,"c":70.6,"v":269900},{"d":"2025-06-11","o":70.63,"h":70.63,"l":66.85,"c":67.38,"v":581000},{"d":"2025-06-12","o":66.64,"h":67.42,"l":65.73,"c":66.88,"v":493200},{"d":"2025-06-13","o":65.62,"h":67.35,"l":65.58,"c":66.48,"v":336000},{"d":"2025-06-16","o":66.75,"h":67.73,"l":65.86,"c":66.1,"v":775000},{"d":"2025-06-17","o":65.45,"h":67.49,"l":65.19,"c":66.57,"v":548900},{"d":"2025-06-18","o":66.4,"h":68.78,"l":66.4,"c":66.69,"v":371900},{"d":"2025-06-20","o":67.25,"h":67.25,"l":65.61,"c":66.39,"v":810800},{"d":"2025-06-23","o":66.63,"h":68.94,"l":66.07,"c":68.43,"v":416400},{"d":"2025-06-24","o":69.25,"h":70.29,"l":68.61,"c":69.89,"v":301700},{"d":"2025-06-25","o":69.89,"h":70.5,"l":69.43,"c":69.99,"v":291800},{"d":"2025-06-26","o":70.37,"h":71.2,"l":70.19,"c":70.77,"v":263600},{"d":"2025-06-27","o":71.18,"h":72.26,"l":70.55,"c":71.15,"v":1358200},{"d":"2025-06-30","o":71.05,"h":71.46,"l":70.39,"c":70.55,"v":352400},{"d":"2025-07-01","o":70.03,"h":74.95,"l":70.03,"c":73.69,"v":653500},{"d":"2025-07-02","o":74.15,"h":75.34,"l":73.03,"c":75.31,"v":561600},{"d":"2025-07-03","o":75.68,"h":76.69,"l":74.9,"c":75.14,"v":248000},{"d":"2025-07-07","o":74.54,"h":75.38,"l":73.25,"c":73.64,"v":348600},{"d":"2025-07-08","o":73.7,"h":75.63,"l":73.7,"c":75.35,"v":382600},{"d":"2025-07-09","o":75.38,"h":76.1,"l":74.35,"c":75.45,"v":394900},{"d":"2025-07-10","o":75.69,"h":77.34,"l":75.58,"c":76.15,"v":399100},{"d":"2025-07-11","o":74.9,"h":75.29,"l":74,"c":74.97,"v":279400},{"d":"2025-07-14","o":74.08,"h":74.51,"l":73.45,"c":73.8,"v":388900},{"d":"2025-07-15","o":75.22,"h":75.84,"l":72.72,"c":72.75,"v":352900},{"d":"2025-07-16","o":72.17,"h":73.16,"l":70.44,"c":72.4,"v":532300},{"d":"2025-07-17","o":72.58,"h":74.84,"l":72.11,"c":74.84,"v":589100},{"d":"2025-07-18","o":75.48,"h":75.48,"l":73.23,"c":74.28,"v":1253600},{"d":"2025-07-21","o":75.15,"h":75.5,"l":72.79,"c":72.99,"v":444800},{"d":"2025-07-22","o":73.32,"h":75.38,"l":73.25,"c":75.13,"v":392300},{"d":"2025-07-23","o":75.93,"h":78.28,"l":75.6,"c":77.96,"v":557200},{"d":"2025-07-24","o":77.19,"h":80.06,"l":77.19,"c":78.57,"v":605300},{"d":"2025-07-25","o":79.16,"h":79.74,"l":77.64,"c":79.64,"v":300700},{"d":"2025-07-28","o":79.66,"h":79.7,"l":78.37,"c":78.56,"v":435900},{"d":"2025-07-29","o":78.54,"h":78.67,"l":77.2,"c":78.05,"v":415100},{"d":"2025-07-30","o":78.06,"h":79.1,"l":76.78,"c":77.69,"v":412000},{"d":"2025-07-31","o":76.84,"h":78.65,"l":76.84,"c":77.02,"v":424900},{"d":"2025-08-01","o":75.98,"h":76.11,"l":73.5,"c":75.92,"v":504500},{"d":"2025-08-04","o":76.11,"h":76.61,"l":75.08,"c":76.55,"v":758800},{"d":"2025-08-05","o":70,"h":70.34,"l":55.5,"c":56.39,"v":2724000},{"d":"2025-08-06","o":55.56,"h":57.68,"l":55.02,"c":57.12,"v":1410700},{"d":"2025-08-07","o":58,"h":58.42,"l":54.61,"c":54.99,"v":1422200},{"d":"2025-08-08","o":55.43,"h":55.96,"l":53.89,"c":54.99,"v":1001000},{"d":"2025-08-11","o":55,"h":55.54,"l":53.49,"c":53.85,"v":672300},{"d":"2025-08-12","o":54.79,"h":56.98,"l":54.42,"c":56.93,"v":910000},{"d":"2025-08-13","o":57.13,"h":59.21,"l":56.65,"c":59.18,"v":1030800},{"d":"2025-08-14","o":58.27,"h":59.48,"l":58.08,"c":59.19,"v":658300},{"d":"2025-08-15","o":59.37,"h":59.5,"l":57.36,"c":57.86,"v":520300},{"d":"2025-08-18","o":57.57,"h":58.19,"l":57.13,"c":57.98,"v":390800},{"d":"2025-08-19","o":57.89,"h":58.56,"l":57.23,"c":57.79,"v":544800},{"d":"2025-08-20","o":57.38,"h":57.64,"l":56.27,"c":56.68,"v":535600},{"d":"2025-08-21","o":56.28,"h":56.88,"l":55.97,"c":56.54,"v":401900},{"d":"2025-08-22","o":57,"h":60.48,"l":56.97,"c":60.03,"v":680800},{"d":"2025-08-25","o":59.88,"h":59.88,"l":58.83,"c":58.85,"v":340700},{"d":"2025-08-26","o":58.67,"h":59.1,"l":58.23,"c":58.95,"v":572400},{"d":"2025-08-27","o":58.88,"h":59.71,"l":58.21,"c":59.65,"v":373500},{"d":"2025-08-28","o":59.8,"h":59.8,"l":58.48,"c":58.57,"v":476700},{"d":"2025-08-29","o":58.52,"h":58.87,"l":57.39,"c":58.19,"v":360800},{"d":"2025-09-02","o":57.7,"h":57.7,"l":56.72,"c":57.46,"v":489800},{"d":"2025-09-03","o":57.18,"h":57.49,"l":56.27,"c":56.52,"v":637800},{"d":"2025-09-04","o":56.81,"h":58.22,"l":56.09,"c":58.21,"v":532300},{"d":"2025-09-05","o":58.49,"h":59.34,"l":57.66,"c":59.27,"v":552900},{"d":"2025-09-08","o":59.17,"h":59.17,"l":57.54,"c":58.52,"v":510400},{"d":"2025-09-09","o":58.21,"h":58.44,"l":57.35,"c":58.24,"v":574000},{"d":"2025-09-10","o":58.67,"h":60.77,"l":58.49,"c":60.7,"v":677500},{"d":"2025-09-11","o":61,"h":62.5,"l":60.78,"c":62.21,"v":531200},{"d":"2025-09-12","o":62.27,"h":62.43,"l":61.04,"c":61.16,"v":589400},{"d":"2025-09-15","o":61.53,"h":61.91,"l":60.85,"c":61.77,"v":685500},{"d":"2025-09-16","o":62,"h":62.2,"l":61.21,"c":61.96,"v":375700},{"d":"2025-09-17","o":62,"h":62.79,"l":59.72,"c":59.8,"v":797000},{"d":"2025-09-18","o":60.47,"h":60.76,"l":58.75,"c":60.57,"v":601900},{"d":"2025-09-19","o":60.91,"h":60.91,"l":59.87,"c":60.29,"v":1345800},{"d":"2025-09-22","o":60.22,"h":60.81,"l":59.41,"c":60.56,"v":738200},{"d":"2025-09-23","o":61.14,"h":61.87,"l":60.42,"c":60.7,"v":630800},{"d":"2025-09-24","o":60.54,"h":61.82,"l":60.35,"c":61.04,"v":767500},{"d":"2025-09-25","o":60.47,"h":61.2,"l":59.94,"c":60.52,"v":462300},{"d":"2025-09-26","o":60.82,"h":61.35,"l":59.5,"c":60.76,"v":1118900},{"d":"2025-09-29","o":61,"h":61.1,"l":60.24,"c":60.69,"v":525800},{"d":"2025-09-30","o":60.2,"h":64,"l":59.84,"c":62.74,"v":1403800},{"d":"2025-10-01","o":62.34,"h":65.09,"l":62.06,"c":64.16,"v":699200},{"d":"2025-10-02","o":64.15,"h":64.81,"l":62.81,"c":64.18,"v":667300},{"d":"2025-10-03","o":64.18,"h":64.81,"l":63.69,"c":63.94,"v":364000},{"d":"2025-10-06","o":64,"h":64.76,"l":63.6,"c":63.69,"v":452300},{"d":"2025-10-07","o":64.32,"h":64.55,"l":62.46,"c":62.61,"v":396300},{"d":"2025-10-08","o":63.47,"h":64.56,"l":62.6,"c":64.56,"v":257100},{"d":"2025-10-09","o":64.48,"h":64.77,"l":63.24,"c":63.42,"v":333100},{"d":"2025-10-10","o":63.71,"h":64.08,"l":61.53,"c":61.61,"v":556800},{"d":"2025-10-13","o":63.13,"h":63.79,"l":62.26,"c":63.69,"v":314300},{"d":"2025-10-14","o":62.53,"h":64.77,"l":61.83,"c":64.38,"v":364000},{"d":"2025-10-15","o":65.59,"h":66.71,"l":64.36,"c":66.03,"v":577000},{"d":"2025-10-16","o":66.03,"h":66.57,"l":65.54,"c":66.4,"v":594600},{"d":"2025-10-17","o":65.58,"h":66.98,"l":64.99,"c":65.2,"v":685300},{"d":"2025-10-20","o":65.69,"h":66.7,"l":65.69,"c":66,"v":265400},{"d":"2025-10-21","o":65.94,"h":67.41,"l":65.76,"c":67.18,"v":307500},{"d":"2025-10-22","o":67.26,"h":67.48,"l":65.62,"c":66.11,"v":494900},{"d":"2025-10-23","o":66.45,"h":67.93,"l":66.45,"c":67.93,"v":232300},{"d":"2025-10-24","o":68.97,"h":69.35,"l":67.99,"c":68.33,"v":440400},{"d":"2025-10-27","o":68.86,"h":69.28,"l":67.92,"c":68.55,"v":311500},{"d":"2025-10-28","o":68,"h":68.94,"l":67.61,"c":68.78,"v":299800},{"d":"2025-10-29","o":68.77,"h":70.82,"l":68.68,"c":69.47,"v":506100},{"d":"2025-10-30","o":68.84,"h":70,"l":68.55,"c":68.61,"v":406600},{"d":"2025-10-31","o":68.61,"h":69.43,"l":67.95,"c":69.25,"v":375200},{"d":"2025-11-03","o":69.18,"h":70.43,"l":67.59,"c":70,"v":399600},{"d":"2025-11-04","o":68.89,"h":69.29,"l":67.9,"c":68.4,"v":424300},{"d":"2025-11-05","o":68.03,"h":69.08,"l":67.08,"c":68.32,"v":375100},{"d":"2025-11-06","o":68.2,"h":68.58,"l":65.86,"c":66.55,"v":366200},{"d":"2025-11-07","o":65.78,"h":66.49,"l":65.01,"c":65.9,"v":434900},{"d":"2025-11-10","o":66.67,"h":66.92,"l":65.26,"c":65.4,"v":320300},{"d":"2025-11-11","o":65.37,"h":65.64,"l":64.34,"c":65.11,"v":365200},{"d":"2025-11-12","o":65.28,"h":66.11,"l":65.07,"c":65.86,"v":413900},{"d":"2025-11-13","o":65.05,"h":66.04,"l":64.24,"c":64.83,"v":421600},{"d":"2025-11-14","o":64.13,"h":65.34,"l":64.05,"c":65.01,"v":399800},{"d":"2025-11-17","o":64.75,"h":66.45,"l":63.82,"c":64.65,"v":788600},{"d":"2025-11-18","o":64.08,"h":65.23,"l":63.29,"c":65.1,"v":506400},{"d":"2025-11-19","o":65.56,"h":72.84,"l":65.36,"c":66.53,"v":1204400},{"d":"2025-11-20","o":64.64,"h":67.05,"l":55.46,"c":57.94,"v":2358200},{"d":"2025-11-21","o":57.99,"h":62.51,"l":57.86,"c":61.57,"v":851200},{"d":"2025-11-24","o":61.33,"h":62.63,"l":60.97,"c":62.47,"v":450700},{"d":"2025-11-25","o":62.96,"h":65.11,"l":62.3,"c":65.1,"v":413800},{"d":"2025-11-26","o":65.1,"h":67.03,"l":65.05,"c":66.89,"v":431800},{"d":"2025-11-28","o":67.05,"h":67.51,"l":66.42,"c":66.95,"v":217100},{"d":"2025-12-01","o":66.28,"h":67.4,"l":65.14,"c":65.42,"v":363300},{"d":"2025-12-02","o":65.77,"h":65.88,"l":64.06,"c":65.05,"v":511600},{"d":"2025-12-03","o":64.99,"h":66.87,"l":64.99,"c":66.28,"v":744300},{"d":"2025-12-04","o":65.94,"h":66.04,"l":64.36,"c":64.66,"v":478400},{"d":"2025-12-05","o":64.02,"h":64.94,"l":63.51,"c":63.84,"v":349400},{"d":"2025-12-08","o":63.94,"h":64.3,"l":63.45,"c":63.77,"v":450300},{"d":"2025-12-09","o":63.19,"h":64.39,"l":62.94,"c":63.41,"v":328800},{"d":"2025-12-10","o":63.5,"h":65.97,"l":63.14,"c":64.91,"v":632800},{"d":"2025-12-11","o":64.91,"h":66.76,"l":64.38,"c":66.66,"v":563300},{"d":"2025-12-12","o":66.48,"h":66.88,"l":64.35,"c":64.67,"v":497500},{"d":"2025-12-15","o":65.62,"h":65.62,"l":64.07,"c":64.58,"v":588000},{"d":"2025-12-16","o":64.64,"h":64.91,"l":63.71,"c":64.05,"v":479900},{"d":"2025-12-17","o":63.7,"h":65.02,"l":62.99,"c":63.73,"v":414500},{"d":"2025-12-18","o":64.9,"h":65.32,"l":63.83,"c":63.94,"v":262200},{"d":"2025-12-19","o":63.88,"h":64.83,"l":63.61,"c":64.15,"v":947000},{"d":"2025-12-22","o":64.71,"h":64.99,"l":63.17,"c":63.89,"v":354400},{"d":"2025-12-23","o":63.95,"h":65.32,"l":63.7,"c":65,"v":331400},{"d":"2025-12-24","o":65.16,"h":65.5,"l":64.84,"c":65.11,"v":113300},{"d":"2025-12-26","o":64.94,"h":65.14,"l":63.63,"c":64.95,"v":225400},{"d":"2025-12-29","o":64.51,"h":65,"l":63.79,"c":64.14,"v":288500},{"d":"2025-12-30","o":63.84,"h":64.23,"l":63.51,"c":63.77,"v":273400},{"d":"2025-12-31","o":63.55,"h":63.87,"l":62.78,"c":63.25,"v":347200},{"d":"2026-01-02","o":63.75,"h":64.6,"l":62.79,"c":64.43,"v":443600},{"d":"2026-01-05","o":64.43,"h":67.1,"l":64.43,"c":66.39,"v":314100},{"d":"2026-01-06","o":65.94,"h":68.76,"l":65.7,"c":68.76,"v":440800},{"d":"2026-01-07","o":68.62,"h":68.62,"l":65.38,"c":65.44,"v":344300},{"d":"2026-01-08","o":65.61,"h":67.9,"l":65.31,"c":67.89,"v":490900},{"d":"2026-01-09","o":68.23,"h":68.82,"l":66.72,"c":67.4,"v":269300},{"d":"2026-01-12","o":66.85,"h":68.85,"l":66.85,"c":68.31,"v":382200},{"d":"2026-01-13","o":69.2,"h":69.97,"l":68.54,"c":69.15,"v":270000},{"d":"2026-01-14","o":68.85,"h":70,"l":68.68,"c":69.66,"v":307500},{"d":"2026-01-15","o":70.32,"h":71.12,"l":69.9,"c":70.84,"v":319400},{"d":"2026-01-16","o":71.26,"h":72.05,"l":70.57,"c":72.01,"v":866100},{"d":"2026-01-20","o":71.06,"h":71.79,"l":70.06,"c":71.19,"v":248600},{"d":"2026-01-21","o":71.85,"h":73.56,"l":71.32,"c":73.08,"v":456300},{"d":"2026-01-22","o":73.92,"h":74.58,"l":72.81,"c":73.51,"v":226100},{"d":"2026-01-23","o":73.61,"h":73.61,"l":72.04,"c":72.2,"v":194000},{"d":"2026-01-26","o":72.4,"h":72.4,"l":70.84,"c":71.16,"v":349800},{"d":"2026-01-27","o":71.18,"h":71.4,"l":70.32,"c":70.77,"v":247200},{"d":"2026-01-28","o":70.24,"h":70.63,"l":67.52,"c":68.36,"v":659300},{"d":"2026-01-29","o":68.88,"h":70.36,"l":68.28,"c":70.33,"v":310000},{"d":"2026-01-30","o":71.35,"h":71.52,"l":68.65,"c":69.45,"v":627800},{"d":"2026-02-02","o":68.17,"h":70.55,"l":67.3,"c":70.06,"v":533200},{"d":"2026-02-03","o":67.63,"h":71.23,"l":67.63,"c":69.89,"v":554900},{"d":"2026-02-04","o":70.59,"h":73.32,"l":67.73,"c":69.05,"v":529500},{"d":"2026-02-05","o":68.35,"h":68.45,"l":65.74,"c":65.8,"v":317400},{"d":"2026-02-06","o":66.58,"h":68.51,"l":66.52,"c":67.72,"v":321400},{"d":"2026-02-09","o":67.62,"h":68.39,"l":66.22,"c":66.53,"v":365300},{"d":"2026-02-10","o":66.92,"h":68.25,"l":66.41,"c":66.96,"v":246800},{"d":"2026-02-11","o":68,"h":69.46,"l":66.59,"c":67.3,"v":245700},{"d":"2026-02-12","o":67.61,"h":68.57,"l":65.47,"c":65.76,"v":252000},{"d":"2026-02-13","o":66.55,"h":66.96,"l":64.5,"c":66.66,"v":265100},{"d":"2026-02-17","o":65.78,"h":66.58,"l":64.76,"c":66.48,"v":268900},{"d":"2026-02-18","o":66.71,"h":67.59,"l":65.87,"c":66.39,"v":248800},{"d":"2026-02-19","o":65.6,"h":67.06,"l":65.6,"c":66.71,"v":215300},{"d":"2026-02-20","o":66.28,"h":67.42,"l":66.01,"c":67.18,"v":313500},{"d":"2026-02-23","o":66.75,"h":66.75,"l":64.53,"c":65.15,"v":263700},{"d":"2026-02-24","o":65.37,"h":66.87,"l":65.29,"c":66.16,"v":177300},{"d":"2026-02-25","o":66.67,"h":66.67,"l":64.8,"c":65.02,"v":174100},{"d":"2026-02-26","o":65.05,"h":66.38,"l":63.68,"c":65.33,"v":233800},{"d":"2026-02-27","o":64.39,"h":65.06,"l":63.34,"c":64.71,"v":375200},{"d":"2026-03-02","o":63.42,"h":65.61,"l":63.17,"c":65.41,"v":250300},{"d":"2026-03-03","o":63.13,"h":63.18,"l":61.33,"c":62.42,"v":233800},{"d":"2026-03-04","o":62.85,"h":63.78,"l":61.8,"c":63.08,"v":316100},{"d":"2026-03-05","o":62.61,"h":63.48,"l":62.08,"c":62.88,"v":315400},{"d":"2026-03-06","o":61.86,"h":62.08,"l":60.8,"c":61.41,"v":368800},{"d":"2026-03-09","o":60.25,"h":61.9,"l":58.53,"c":61.59,"v":323600},{"d":"2026-03-10","o":61.21,"h":62.38,"l":60.78,"c":61.18,"v":248600},{"d":"2026-03-11","o":61.15,"h":61.63,"l":59.1,"c":59.81,"v":393800},{"d":"2026-03-12","o":59,"h":59,"l":56.6,"c":56.75,"v":450800},{"d":"2026-03-13","o":57.51,"h":57.85,"l":55.31,"c":56.13,"v":408300},{"d":"2026-03-16","o":56.85,"h":57.26,"l":56.13,"c":56.16,"v":324300},{"d":"2026-03-17","o":56.91,"h":57.4,"l":56,"c":56.14,"v":358500},{"d":"2026-03-18","o":55.96,"h":56.53,"l":55.24,"c":55.3,"v":402900},{"d":"2026-03-19","o":54.44,"h":56.86,"l":53.75,"c":56.79,"v":383500},{"d":"2026-03-20","o":56.48,"h":56.95,"l":55.18,"c":56.12,"v":589200},{"d":"2026-03-23","o":57.79,"h":58.92,"l":57.13,"c":58.12,"v":342400},{"d":"2026-03-24","o":57.2,"h":60.56,"l":57.2,"c":60.33,"v":221700},{"d":"2026-03-25","o":61.11,"h":61.5,"l":60.21,"c":60.89,"v":240700},{"d":"2026-03-26","o":60.23,"h":61.46,"l":60.23,"c":60.52,"v":270600},{"d":"2026-03-27","o":59.64,"h":60.06,"l":58.64,"c":59.13,"v":189100},{"d":"2026-03-30","o":59.93,"h":59.93,"l":57.9,"c":58.15,"v":234000},{"d":"2026-03-31","o":58.87,"h":59.64,"l":57.97,"c":58.91,"v":294691},{"d":"2026-04-01","o":59.65,"h":60.68,"l":58.94,"c":60.24,"v":237233},{"d":"2026-04-02","o":59.06,"h":61.56,"l":58.9,"c":61.51,"v":252203},{"d":"2026-04-06","o":61.51,"h":62.9,"l":60.82,"c":62.77,"v":203496},{"d":"2026-04-07","o":62.32,"h":64.18,"l":61.97,"c":63.77,"v":265615},{"d":"2026-04-08","o":66.32,"h":67.63,"l":65.4,"c":65.91,"v":340478},{"d":"2026-04-09","o":65.21,"h":68.3,"l":65.19,"c":67.85,"v":440105},{"d":"2026-04-10","o":68.31,"h":69.15,"l":67.58,"c":67.83,"v":261480},{"d":"2026-04-13","o":67.6,"h":68.8,"l":66.79,"c":68.7,"v":305817},{"d":"2026-04-14","o":68.93,"h":69.65,"l":68.56,"c":68.89,"v":246696},{"d":"2026-04-15","o":67.62,"h":68.27,"l":66.53,"c":67.68,"v":439771},{"d":"2026-04-16","o":67.79,"h":68.08,"l":66.4,"c":66.99,"v":509917},{"d":"2026-04-17","o":68.16,"h":70.63,"l":67.41,"c":69.12,"v":674133},{"d":"2026-04-20","o":68.93,"h":70.11,"l":68.71,"c":69.05,"v":255045},{"d":"2026-04-21","o":69.53,"h":70.53,"l":68.97,"c":69.45,"v":239163},{"d":"2026-04-22","o":70.22,"h":71.36,"l":69.72,"c":71.32,"v":479087},{"d":"2026-04-23","o":71.79,"h":72.65,"l":71.34,"c":72.07,"v":402279},{"d":"2026-04-24","o":72.54,"h":75.76,"l":72.24,"c":75.42,"v":514748},{"d":"2026-04-27","o":75.97,"h":78.02,"l":75.45,"c":77.21,"v":470754},{"d":"2026-04-28","o":77.1,"h":79,"l":75.37,"c":77.92,"v":518784},{"d":"2026-04-29","o":78,"h":78.26,"l":75.05,"c":75.35,"v":363690},{"d":"2026-04-30","o":76.2,"h":78.25,"l":75.48,"c":78.15,"v":268428},{"d":"2026-05-01","o":78.36,"h":78.36,"l":74.34,"c":74.54,"v":550774},{"d":"2026-05-04","o":74.63,"h":76.1,"l":73.63,"c":73.67,"v":477509},{"d":"2026-05-05","o":75.45,"h":77.21,"l":74.18,"c":76.39,"v":428445},{"d":"2026-05-06","o":76.73,"h":78,"l":75.37,"c":76.23,"v":390213},{"d":"2026-05-07","o":76.78,"h":76.79,"l":73.91,"c":73.97,"v":257706},{"d":"2026-05-08","o":74.62,"h":75.55,"l":72.92,"c":74.29,"v":274617},{"d":"2026-05-11","o":75,"h":76.2,"l":73.78,"c":74.63,"v":425856},{"d":"2026-05-12","o":74.55,"h":74.55,"l":71.82,"c":74.05,"v":343369},{"d":"2026-05-13","o":73.5,"h":75.74,"l":72.66,"c":75.45,"v":413995},{"d":"2026-05-14","o":76.07,"h":76.5,"l":74.68,"c":76.39,"v":186334},{"d":"2026-05-15","o":75.03,"h":75.46,"l":73.31,"c":74.27,"v":356160},{"d":"2026-05-18","o":74.24,"h":75.15,"l":73.45,"c":74.51,"v":319729},{"d":"2026-05-19","o":73.12,"h":72.98,"l":70.2,"c":71.74,"v":571662}]