[{"d":"2014-10-16","o":247.25,"h":281.25,"l":241.5,"c":266.25,"v":56644},{"d":"2014-10-17","o":256.5,"h":312.5,"l":252.6,"c":300,"v":5324},{"d":"2014-10-20","o":301,"h":379.25,"l":301,"c":358.75,"v":3744},{"d":"2014-10-21","o":359.25,"h":380.88,"l":325,"c":346.25,"v":2080},{"d":"2014-10-22","o":333,"h":363.25,"l":332.5,"c":341.75,"v":2068},{"d":"2014-10-23","o":339,"h":350,"l":315.25,"c":332,"v":1172},{"d":"2014-10-24","o":341,"h":374.75,"l":338.5,"c":372.25,"v":1824},{"d":"2014-10-27","o":381.25,"h":446.25,"l":366.5,"c":433.5,"v":2096},{"d":"2014-10-28","o":431.5,"h":506,"l":431.5,"c":506,"v":2804},{"d":"2014-10-29","o":501.75,"h":521.75,"l":435,"c":470,"v":2540},{"d":"2014-10-30","o":484.5,"h":497.25,"l":459.27,"c":493,"v":2112},{"d":"2014-10-31","o":503.5,"h":503.5,"l":475,"c":479.5,"v":704},{"d":"2014-11-03","o":475,"h":605.25,"l":475,"c":598.25,"v":2256},{"d":"2014-11-04","o":605.5,"h":684.88,"l":581.25,"c":598.75,"v":4244},{"d":"2014-11-05","o":607,"h":687.5,"l":600.25,"c":622.75,"v":2352},{"d":"2014-11-06","o":625,"h":669.55,"l":620,"c":620,"v":1256},{"d":"2014-11-07","o":618.75,"h":734,"l":618.75,"c":718.75,"v":2660},{"d":"2014-11-10","o":660.5,"h":660.5,"l":627.5,"c":660.5,"v":3112},{"d":"2014-11-11","o":722.25,"h":737,"l":668.75,"c":680.25,"v":3908},{"d":"2014-11-12","o":747.25,"h":747.25,"l":496.4,"c":563.75,"v":5616},{"d":"2014-11-13","o":572.25,"h":613.5,"l":562.75,"c":574.75,"v":2008},{"d":"2014-11-14","o":577.75,"h":599,"l":563.5,"c":579.25,"v":1600},{"d":"2014-11-17","o":562,"h":687,"l":495.25,"c":666.75,"v":4472},{"d":"2014-11-18","o":654,"h":685.75,"l":625.25,"c":658.75,"v":1380},{"d":"2014-11-19","o":671,"h":686.25,"l":625.25,"c":675,"v":1760},{"d":"2014-11-20","o":687.25,"h":687.25,"l":638.7,"c":652,"v":1536},{"d":"2014-11-21","o":660,"h":675,"l":638.75,"c":671.75,"v":1108},{"d":"2014-11-24","o":664.5,"h":699.72,"l":664.5,"c":676.5,"v":3148},{"d":"2014-11-25","o":675,"h":688.5,"l":591.62,"c":647.25,"v":3984},{"d":"2014-11-26","o":627.75,"h":693.5,"l":626.5,"c":674.75,"v":2056},{"d":"2014-11-28","o":682.75,"h":682.75,"l":664,"c":675,"v":696},{"d":"2014-12-01","o":673.25,"h":682.5,"l":616.25,"c":666.5,"v":2908},{"d":"2014-12-02","o":663,"h":849,"l":663,"c":795,"v":4468},{"d":"2014-12-03","o":806.25,"h":886.25,"l":736.25,"c":762,"v":3384},{"d":"2014-12-04","o":793.75,"h":874.75,"l":776.25,"c":787.75,"v":1588},{"d":"2014-12-05","o":774.25,"h":830.62,"l":741.5,"c":762,"v":1560},{"d":"2014-12-08","o":802.45,"h":865.75,"l":748,"c":762,"v":2896},{"d":"2014-12-09","o":712.75,"h":737.5,"l":678.5,"c":703.5,"v":3580},{"d":"2014-12-10","o":712.75,"h":802.5,"l":712.75,"c":775.75,"v":3084},{"d":"2014-12-11","o":768,"h":797.62,"l":689.5,"c":690,"v":2600},{"d":"2014-12-12","o":678.5,"h":729.75,"l":626.25,"c":637.25,"v":3784},{"d":"2014-12-15","o":647,"h":700.75,"l":533.5,"c":562.5,"v":3980},{"d":"2014-12-16","o":573.75,"h":637.38,"l":562.88,"c":608.75,"v":2492},{"d":"2014-12-17","o":588.75,"h":764.75,"l":575.75,"c":753,"v":6220},{"d":"2014-12-18","o":753.75,"h":837.5,"l":675.25,"c":698.75,"v":8088},{"d":"2014-12-19","o":697,"h":776.25,"l":676.5,"c":696.25,"v":36328},{"d":"2014-12-22","o":695.22,"h":703.75,"l":658.5,"c":683,"v":2008},{"d":"2014-12-23","o":672,"h":715.75,"l":642.75,"c":689.75,"v":4432},{"d":"2014-12-24","o":684,"h":712.62,"l":684,"c":700,"v":340},{"d":"2014-12-26","o":706.5,"h":728.25,"l":661,"c":692.75,"v":1632},{"d":"2014-12-29","o":687.75,"h":707.38,"l":663.75,"c":677.25,"v":1988},{"d":"2014-12-30","o":706.88,"h":722.3,"l":664,"c":681.5,"v":2356},{"d":"2014-12-31","o":666.25,"h":688.75,"l":663.25,"c":668.75,"v":3252},{"d":"2015-01-02","o":667.5,"h":667.5,"l":656.25,"c":667.5,"v":2348},{"d":"2015-01-05","o":682.5,"h":696.25,"l":649.5,"c":694.5,"v":4272},{"d":"2015-01-06","o":697,"h":706.75,"l":637.75,"c":647.25,"v":3884},{"d":"2015-01-07","o":665.5,"h":687.75,"l":649.12,"c":650,"v":4684},{"d":"2015-01-08","o":659,"h":678.25,"l":645,"c":652.75,"v":6708},{"d":"2015-01-09","o":666,"h":670.5,"l":631.25,"c":634.25,"v":2408},{"d":"2015-01-12","o":633.25,"h":694.88,"l":625,"c":686.5,"v":3772},{"d":"2015-01-13","o":692.5,"h":692.5,"l":634.12,"c":643,"v":4788},{"d":"2015-01-14","o":634.25,"h":681.5,"l":634,"c":668.25,"v":1648},{"d":"2015-01-15","o":668.25,"h":668.25,"l":612.5,"c":617.25,"v":2616},{"d":"2015-01-16","o":614.25,"h":646.25,"l":614.15,"c":628.75,"v":1972},{"d":"2015-01-20","o":618.5,"h":621.75,"l":577,"c":596,"v":2096},{"d":"2015-01-21","o":590.5,"h":604.5,"l":578.28,"c":584.5,"v":3568},{"d":"2015-01-22","o":583.25,"h":613.75,"l":580,"c":590,"v":2140},{"d":"2015-01-23","o":593.75,"h":624.88,"l":575.75,"c":578.5,"v":756},{"d":"2015-01-26","o":580,"h":625,"l":580,"c":595.75,"v":1420},{"d":"2015-01-27","o":625,"h":630,"l":599,"c":616,"v":2288},{"d":"2015-01-28","o":615.5,"h":615.5,"l":563.53,"c":568.75,"v":1972},{"d":"2015-01-29","o":568.75,"h":613.25,"l":564.75,"c":611.25,"v":2120},{"d":"2015-01-30","o":601.75,"h":626,"l":566.75,"c":609,"v":1760},{"d":"2015-02-02","o":610.7,"h":614.9,"l":583,"c":586.5,"v":748},{"d":"2015-02-03","o":588.2,"h":596.5,"l":557.12,"c":575.75,"v":924},{"d":"2015-02-04","o":571.25,"h":618.38,"l":520.25,"c":524.5,"v":1440},{"d":"2015-02-05","o":521,"h":523.75,"l":477.75,"c":481.75,"v":2452},{"d":"2015-02-06","o":481.75,"h":493.5,"l":464,"c":482,"v":1156},{"d":"2015-02-09","o":482.25,"h":488.15,"l":457,"c":457.5,"v":784},{"d":"2015-02-10","o":434,"h":482.25,"l":430,"c":478.5,"v":2976},{"d":"2015-02-11","o":474.75,"h":474.75,"l":437.25,"c":463.75,"v":2740},{"d":"2015-02-12","o":465.75,"h":471.25,"l":431.25,"c":452.5,"v":51396},{"d":"2015-02-13","o":450,"h":457,"l":445,"c":450,"v":5476},{"d":"2015-02-17","o":454.75,"h":473.75,"l":454,"c":472.5,"v":6728},{"d":"2015-02-18","o":475,"h":504.38,"l":472.5,"c":502,"v":4604},{"d":"2015-02-19","o":512.5,"h":544.25,"l":500,"c":541.5,"v":6640},{"d":"2015-02-20","o":544.5,"h":566,"l":525.25,"c":533,"v":5084},{"d":"2015-02-23","o":532,"h":581.25,"l":532,"c":571.75,"v":4312},{"d":"2015-02-24","o":568.75,"h":568.75,"l":525.1,"c":536.5,"v":4312},{"d":"2015-02-25","o":536.5,"h":537.3,"l":501.12,"c":519.75,"v":7504},{"d":"2015-02-26","o":522.25,"h":541.75,"l":491.5,"c":524,"v":4240},{"d":"2015-02-27","o":516.25,"h":517.5,"l":477.5,"c":489,"v":13168},{"d":"2015-03-02","o":505,"h":528.47,"l":495,"c":512,"v":6168},{"d":"2015-03-03","o":517,"h":552.75,"l":506.75,"c":550.5,"v":3924},{"d":"2015-03-04","o":551.25,"h":669.25,"l":528.75,"c":663.75,"v":9652},{"d":"2015-03-05","o":668.75,"h":760,"l":638.5,"c":718.75,"v":11976},{"d":"2015-03-06","o":711.75,"h":747.2,"l":686.5,"c":707.75,"v":3280},{"d":"2015-03-09","o":713.5,"h":745.5,"l":670.75,"c":743.75,"v":3072},{"d":"2015-03-10","o":743.75,"h":774.75,"l":726.75,"c":751.75,"v":4524},{"d":"2015-03-11","o":757.25,"h":821.25,"l":732.75,"c":793.75,"v":2392},{"d":"2015-03-12","o":808,"h":885.2,"l":808,"c":828,"v":4124},{"d":"2015-03-13","o":824.5,"h":824.5,"l":735.12,"c":785.5,"v":5604},{"d":"2015-03-16","o":793,"h":851.33,"l":793,"c":827.5,"v":12076},{"d":"2015-03-17","o":825,"h":857,"l":823.25,"c":833.5,"v":4440},{"d":"2015-03-18","o":826.5,"h":832.5,"l":785.25,"c":794.75,"v":4952},{"d":"2015-03-19","o":794.25,"h":900.75,"l":788,"c":897.25,"v":5144},{"d":"2015-03-20","o":904.5,"h":998.5,"l":904.5,"c":969.5,"v":6960},{"d":"2015-03-23","o":975,"h":999,"l":887.5,"c":974,"v":5812},{"d":"2015-03-24","o":974,"h":1043.5,"l":950.28,"c":973.5,"v":4228},{"d":"2015-03-25","o":966.75,"h":976.25,"l":813,"c":906.25,"v":44832},{"d":"2015-03-26","o":896.25,"h":901.47,"l":817.5,"c":872.5,"v":4084},{"d":"2015-03-27","o":868,"h":934.25,"l":858,"c":915,"v":2792},{"d":"2015-03-30","o":927.5,"h":1074.5,"l":927.5,"c":1072.5,"v":7688},{"d":"2015-03-31","o":1071.5,"h":1091.5,"l":1014.75,"c":1039.25,"v":9496},{"d":"2015-04-01","o":1041.75,"h":1058.88,"l":965.5,"c":1004.5,"v":9056},{"d":"2015-04-02","o":1004.5,"h":1097.75,"l":1004.5,"c":1079.5,"v":9016},{"d":"2015-04-06","o":1078,"h":1124.5,"l":1034,"c":1041.75,"v":5364},{"d":"2015-04-07","o":1029,"h":1096.75,"l":1006.03,"c":1064,"v":4008},{"d":"2015-04-08","o":1069,"h":1156.75,"l":1061.25,"c":1148.75,"v":5500},{"d":"2015-04-09","o":1158.25,"h":1215.75,"l":1111.5,"c":1172.25,"v":5712},{"d":"2015-04-10","o":1179.75,"h":1218,"l":1154.75,"c":1187.25,"v":3924},{"d":"2015-04-13","o":1187.75,"h":1234.4,"l":1183.75,"c":1197,"v":5796},{"d":"2015-04-14","o":1192.75,"h":1212,"l":1167.25,"c":1194.5,"v":5560},{"d":"2015-04-15","o":1196.75,"h":1230.75,"l":1189,"c":1193.75,"v":4088},{"d":"2015-04-16","o":1200.5,"h":1337,"l":1191.5,"c":1332,"v":7040},{"d":"2015-04-17","o":1318,"h":1337,"l":1273.75,"c":1306,"v":3556},{"d":"2015-04-20","o":1330.25,"h":1374,"l":1252,"c":1340.25,"v":6788},{"d":"2015-04-21","o":1354,"h":1408.25,"l":1333.75,"c":1403.75,"v":6912},{"d":"2015-04-22","o":1417.75,"h":1603.25,"l":1403.75,"c":1594.75,"v":14844},{"d":"2015-04-23","o":1600,"h":1604.25,"l":1527.8,"c":1600.5,"v":13276},{"d":"2015-04-24","o":1596.25,"h":1608.75,"l":1489.47,"c":1497.25,"v":10980},{"d":"2015-04-27","o":1494.75,"h":1524.25,"l":1206.5,"c":1207.25,"v":13656},{"d":"2015-04-28","o":1201.75,"h":1240.22,"l":1066.75,"c":1175.5,"v":15888},{"d":"2015-04-29","o":1171.75,"h":1245.62,"l":1150.5,"c":1155.75,"v":6564},{"d":"2015-04-30","o":1141,"h":1145.78,"l":1017.75,"c":1036.25,"v":9484},{"d":"2015-05-01","o":1045.5,"h":1087.25,"l":975.5,"c":1011.25,"v":10564},{"d":"2015-05-04","o":1009.5,"h":1036.25,"l":990.25,"c":1030.25,"v":8536},{"d":"2015-05-05","o":1022.25,"h":1054,"l":956.25,"c":977,"v":10444},{"d":"2015-05-06","o":976.75,"h":998.67,"l":950,"c":950.75,"v":4332},{"d":"2015-05-07","o":956,"h":966,"l":912.75,"c":916.75,"v":7836},{"d":"2015-05-08","o":932.75,"h":987.5,"l":912.5,"c":934.25,"v":9900},{"d":"2015-05-11","o":935,"h":983.5,"l":925.5,"c":942.5,"v":5076},{"d":"2015-05-12","o":931,"h":1008.25,"l":926.25,"c":1006,"v":7004},{"d":"2015-05-13","o":970.75,"h":976.25,"l":930,"c":961,"v":9400},{"d":"2015-05-14","o":954.25,"h":982.5,"l":925.5,"c":939.5,"v":11752},{"d":"2015-05-15","o":937.5,"h":959.5,"l":925.75,"c":932.5,"v":5076},{"d":"2015-05-18","o":932.5,"h":997.25,"l":929.75,"c":989,"v":7460},{"d":"2015-05-19","o":962.75,"h":975,"l":900,"c":949.75,"v":10772},{"d":"2015-05-20","o":954,"h":988.25,"l":950,"c":985,"v":4040},{"d":"2015-05-21","o":985,"h":987.25,"l":917.75,"c":933.25,"v":4776},{"d":"2015-05-22","o":929.25,"h":957.25,"l":920.75,"c":943.25,"v":7084},{"d":"2015-05-26","o":951.75,"h":980.25,"l":937.88,"c":963.5,"v":3636},{"d":"2015-05-27","o":967,"h":992.75,"l":956,"c":989.25,"v":7700},{"d":"2015-05-28","o":979,"h":996,"l":975.5,"c":994.5,"v":6204},{"d":"2015-05-29","o":996,"h":1085.43,"l":979.75,"c":1059,"v":16896},{"d":"2015-06-01","o":1063.75,"h":1103.75,"l":1010.5,"c":1015.75,"v":9184},{"d":"2015-06-02","o":1032.5,"h":1079.75,"l":1009,"c":1035.5,"v":13500},{"d":"2015-06-03","o":1032.5,"h":1032.5,"l":980.25,"c":1022.25,"v":9016},{"d":"2015-06-04","o":1028.75,"h":1089.5,"l":1015,"c":1080,"v":10148},{"d":"2015-06-05","o":1082.5,"h":1134.25,"l":1056.75,"c":1130.5,"v":8356},{"d":"2015-06-08","o":1136.75,"h":1172.25,"l":1092.5,"c":1118,"v":5268},{"d":"2015-06-09","o":1114,"h":1117.25,"l":1051.25,"c":1103.75,"v":9020},{"d":"2015-06-10","o":1103.75,"h":1129.25,"l":1077,"c":1112.25,"v":5120},{"d":"2015-06-11","o":1121.75,"h":1126.75,"l":1086.28,"c":1103.75,"v":2664},{"d":"2015-06-12","o":1078.75,"h":1201,"l":1072.5,"c":1200,"v":11720},{"d":"2015-06-15","o":1224.75,"h":1420.88,"l":1113.88,"c":1404.75,"v":27984},{"d":"2015-06-16","o":1400,"h":1470,"l":1275,"c":1301.75,"v":22112},{"d":"2015-06-17","o":1313.5,"h":1407,"l":1300.62,"c":1395.5,"v":10240},{"d":"2015-06-18","o":1397.25,"h":1487.5,"l":1304,"c":1313.5,"v":15904},{"d":"2015-06-19","o":1321,"h":1372.5,"l":1300.5,"c":1351.75,"v":15160},{"d":"2015-06-22","o":1371.75,"h":1405.75,"l":1350.75,"c":1355,"v":10204},{"d":"2015-06-23","o":1362,"h":1372.5,"l":1328,"c":1353,"v":10692},{"d":"2015-06-24","o":1337.75,"h":1365.25,"l":1293.03,"c":1302.25,"v":9864},{"d":"2015-06-25","o":1304.5,"h":1339.75,"l":1281.25,"c":1315.75,"v":7540},{"d":"2015-06-26","o":1314.25,"h":1343,"l":1280,"c":1315.5,"v":52448},{"d":"2015-06-29","o":1266.75,"h":1326.75,"l":1230,"c":1288.75,"v":11624},{"d":"2015-06-30","o":1283.75,"h":1349.5,"l":1283,"c":1319,"v":11424},{"d":"2015-07-01","o":1333.5,"h":1346.8,"l":1125.25,"c":1133.25,"v":27968},{"d":"2015-07-02","o":1155.25,"h":1156.6,"l":1099.38,"c":1137.5,"v":9076},{"d":"2015-07-06","o":1114.25,"h":1182.25,"l":1089.25,"c":1181,"v":9356},{"d":"2015-07-07","o":1190.75,"h":1190.75,"l":1123,"c":1158,"v":7364},{"d":"2015-07-08","o":1138.25,"h":1254.72,"l":1120.75,"c":1220.75,"v":12324},{"d":"2015-07-09","o":1237.25,"h":1388.5,"l":1233.5,"c":1335.25,"v":16432},{"d":"2015-07-10","o":1324.75,"h":1362,"l":1278.75,"c":1354.25,"v":78052},{"d":"2015-07-13","o":1379,"h":1560.5,"l":1356.72,"c":1550.75,"v":28916},{"d":"2015-07-14","o":1549.25,"h":1639,"l":1522.25,"c":1577.75,"v":27560},{"d":"2015-07-15","o":1589,"h":1631.25,"l":1530.25,"c":1554,"v":19444},{"d":"2015-07-16","o":1592.75,"h":1624.5,"l":1502,"c":1532.75,"v":12380},{"d":"2015-07-17","o":1533.25,"h":1578.5,"l":1475.5,"c":1498,"v":14200},{"d":"2015-07-20","o":1492.5,"h":1529.5,"l":1399.5,"c":1407.5,"v":15840},{"d":"2015-07-21","o":1402.25,"h":1512.25,"l":1402.25,"c":1486.25,"v":17204},{"d":"2015-07-22","o":1462,"h":1528.5,"l":1437.75,"c":1499.25,"v":9588},{"d":"2015-07-23","o":1489.25,"h":1535.15,"l":1478.75,"c":1483.25,"v":6404},{"d":"2015-07-24","o":1472,"h":1480.75,"l":1380.38,"c":1399.5,"v":7872},{"d":"2015-07-27","o":1385,"h":1457.25,"l":1360.5,"c":1447.25,"v":9240},{"d":"2015-07-28","o":1463.25,"h":1537,"l":1429.75,"c":1493.25,"v":7964},{"d":"2015-07-29","o":1496.25,"h":1526.25,"l":1439.6,"c":1470.75,"v":18388},{"d":"2015-07-30","o":1459.5,"h":1475.5,"l":1385.75,"c":1390.5,"v":10380},{"d":"2015-07-31","o":1385.75,"h":1456,"l":1367.5,"c":1403.5,"v":17500},{"d":"2015-08-03","o":1405.75,"h":1465,"l":1364.25,"c":1424.5,"v":8176},{"d":"2015-08-04","o":1439,"h":1450,"l":1374,"c":1424,"v":6560},{"d":"2015-08-05","o":1430.75,"h":1478,"l":1430,"c":1460.5,"v":6908},{"d":"2015-08-06","o":1485.25,"h":1485.25,"l":1328,"c":1399.5,"v":14080},{"d":"2015-08-07","o":1386.5,"h":1387.75,"l":1250.5,"c":1294.5,"v":13468},{"d":"2015-08-10","o":1237.75,"h":1299.5,"l":1237.75,"c":1250.5,"v":9696},{"d":"2015-08-11","o":1250.75,"h":1303,"l":1227,"c":1233,"v":11204},{"d":"2015-08-12","o":1205.25,"h":1294.75,"l":1185.25,"c":1290.5,"v":10188},{"d":"2015-08-13","o":1281.5,"h":1282.5,"l":1168,"c":1195,"v":11128},{"d":"2015-08-14","o":1196.25,"h":1235.7,"l":1160.5,"c":1179.5,"v":6956},{"d":"2015-08-17","o":1154.75,"h":1255.25,"l":1135,"c":1251.5,"v":7400},{"d":"2015-08-18","o":1264.75,"h":1274.25,"l":1213.5,"c":1238,"v":10112},{"d":"2015-08-19","o":1220.75,"h":1237.25,"l":1175.5,"c":1176.75,"v":7576},{"d":"2015-08-20","o":1161,"h":1166,"l":1056.25,"c":1070,"v":7776},{"d":"2015-08-21","o":1050,"h":1072.25,"l":1025,"c":1050.25,"v":11072},{"d":"2015-08-24","o":989.25,"h":1024,"l":946.5,"c":957.25,"v":15560},{"d":"2015-08-25","o":998.5,"h":1020.5,"l":961,"c":1000.5,"v":9560},{"d":"2015-08-26","o":1026,"h":1036.25,"l":951.25,"c":986.25,"v":6924},{"d":"2015-08-27","o":1014.25,"h":1022.25,"l":943.75,"c":999.25,"v":10876},{"d":"2015-08-28","o":993.25,"h":1018,"l":970.75,"c":1005.5,"v":5872},{"d":"2015-08-31","o":1006.25,"h":1122.5,"l":1006.25,"c":1013.25,"v":12388},{"d":"2015-09-01","o":992.75,"h":1008.75,"l":945,"c":975.5,"v":6820},{"d":"2015-09-02","o":1023.5,"h":1087,"l":977.25,"c":1078.75,"v":13764},{"d":"2015-09-03","o":1078.75,"h":1101,"l":1025.5,"c":1064.75,"v":10360},{"d":"2015-09-04","o":1049.25,"h":1099.75,"l":1029.75,"c":1052.75,"v":4340},{"d":"2015-09-08","o":1111.75,"h":1118.5,"l":1049.75,"c":1094,"v":8920},{"d":"2015-09-09","o":1123.25,"h":1154.88,"l":1100.5,"c":1109.25,"v":13024},{"d":"2015-09-10","o":1097.25,"h":1175,"l":1076.4,"c":1170.25,"v":7836},{"d":"2015-09-11","o":1163.5,"h":1200.75,"l":1124,"c":1184.25,"v":7372},{"d":"2015-09-14","o":1186.25,"h":1193.5,"l":1100.5,"c":1114.5,"v":13104},{"d":"2015-09-15","o":1114,"h":1147,"l":1088,"c":1134.5,"v":10192},{"d":"2015-09-16","o":1141,"h":1144.75,"l":1097,"c":1125.25,"v":5996},{"d":"2015-09-17","o":1122,"h":1248.5,"l":1117.75,"c":1227.75,"v":9984},{"d":"2015-09-18","o":1207.5,"h":1237,"l":1175.5,"c":1224.25,"v":42152},{"d":"2015-09-21","o":1234.25,"h":1234.25,"l":1108,"c":1140.5,"v":20816},{"d":"2015-09-22","o":1119.5,"h":1147.75,"l":1064.25,"c":1080.5,"v":11280},{"d":"2015-09-23","o":1077.5,"h":1116.15,"l":1059.25,"c":1076.25,"v":6936},{"d":"2015-09-24","o":1079.25,"h":1135.62,"l":1043.5,"c":1087,"v":8956},{"d":"2015-09-25","o":1118.5,"h":1145,"l":975.25,"c":1002.25,"v":14856},{"d":"2015-09-28","o":998.25,"h":1004.75,"l":863.5,"c":887,"v":14668},{"d":"2015-09-29","o":875.25,"h":943,"l":821.5,"c":827.25,"v":19000},{"d":"2015-09-30","o":837.5,"h":858.5,"l":762.25,"c":786,"v":19724},{"d":"2015-10-01","o":778.25,"h":778.25,"l":721,"c":749.25,"v":29484},{"d":"2015-10-02","o":741.75,"h":863,"l":721.75,"c":854.5,"v":19360},{"d":"2015-10-05","o":858.25,"h":908.5,"l":805.25,"c":835.75,"v":8856},{"d":"2015-10-06","o":819,"h":828.25,"l":745.25,"c":821.5,"v":20408},{"d":"2015-10-07","o":838.5,"h":910.75,"l":796,"c":908,"v":15516},{"d":"2015-10-08","o":894.75,"h":898.88,"l":790.25,"c":802,"v":16572},{"d":"2015-10-09","o":822.5,"h":844,"l":791.5,"c":807,"v":7264},{"d":"2015-10-12","o":812,"h":837.25,"l":792.25,"c":825.75,"v":13396},{"d":"2015-10-13","o":904.75,"h":904.75,"l":783.25,"c":787,"v":11416},{"d":"2015-10-14","o":797.25,"h":829,"l":707.5,"c":731.75,"v":16564},{"d":"2015-10-15","o":721.25,"h":741.5,"l":680,"c":734.5,"v":32616},{"d":"2015-10-16","o":737.5,"h":780.75,"l":723.25,"c":736.5,"v":12356},{"d":"2015-10-19","o":736.25,"h":774.75,"l":711.75,"c":748.25,"v":12232},{"d":"2015-10-20","o":758.75,"h":758.75,"l":688,"c":701.25,"v":21136},{"d":"2015-10-21","o":707,"h":711,"l":613,"c":624.75,"v":21768},{"d":"2015-10-22","o":617.75,"h":648.75,"l":597.75,"c":610.75,"v":22600},{"d":"2015-10-23","o":617,"h":627,"l":595.25,"c":603.75,"v":16328},{"d":"2015-10-26","o":603,"h":616,"l":581.25,"c":597,"v":17076},{"d":"2015-10-27","o":597.75,"h":618.75,"l":592,"c":607.5,"v":12940},{"d":"2015-10-28","o":612.5,"h":670,"l":600.75,"c":668,"v":36664},{"d":"2015-10-29","o":661.75,"h":695.75,"l":637.75,"c":640.75,"v":9356},{"d":"2015-10-30","o":648.75,"h":650,"l":613.5,"c":644.25,"v":8916},{"d":"2015-11-02","o":643.75,"h":726.75,"l":643.75,"c":724.5,"v":11616},{"d":"2015-11-03","o":718.5,"h":732.5,"l":684.5,"c":727.75,"v":9280},{"d":"2015-11-04","o":731.5,"h":812.05,"l":720,"c":806,"v":15736},{"d":"2015-11-05","o":808.75,"h":838.25,"l":769.25,"c":770.25,"v":16348},{"d":"2015-11-06","o":754.25,"h":844.25,"l":732.25,"c":843.5,"v":10148},{"d":"2015-11-09","o":844.25,"h":929.25,"l":829.5,"c":892.75,"v":15828},{"d":"2015-11-10","o":888.25,"h":907.5,"l":817.75,"c":828.25,"v":14688},{"d":"2015-11-11","o":836,"h":874.25,"l":798.75,"c":803,"v":8572},{"d":"2015-11-12","o":796.75,"h":796.75,"l":768.5,"c":772.25,"v":7832},{"d":"2015-11-13","o":770.25,"h":861.5,"l":750,"c":818.5,"v":16920},{"d":"2015-11-16","o":791.75,"h":811.75,"l":761.5,"c":776.5,"v":10536},{"d":"2015-11-17","o":777.5,"h":802.5,"l":760.1,"c":781,"v":9300},{"d":"2015-11-18","o":773.5,"h":805.25,"l":758.62,"c":804,"v":13588},{"d":"2015-11-19","o":812.5,"h":826.38,"l":779,"c":801,"v":5992},{"d":"2015-11-20","o":811.75,"h":852.5,"l":786.75,"c":843,"v":6472},{"d":"2015-11-23","o":838.5,"h":883,"l":829,"c":874.5,"v":16496},{"d":"2015-11-24","o":858.75,"h":922.25,"l":858.75,"c":919,"v":13680},{"d":"2015-11-25","o":919.25,"h":961.5,"l":889.53,"c":960.5,"v":11160},{"d":"2015-11-27","o":961,"h":999.5,"l":947.75,"c":989.25,"v":4552},{"d":"2015-11-30","o":989.75,"h":1020,"l":972.25,"c":982.5,"v":11652},{"d":"2015-12-01","o":977.25,"h":981,"l":919,"c":942,"v":15292},{"d":"2015-12-02","o":953,"h":971.75,"l":925.5,"c":931.5,"v":7140},{"d":"2015-12-03","o":950.5,"h":982,"l":890,"c":910.75,"v":10808},{"d":"2015-12-04","o":912.25,"h":962.75,"l":902,"c":962.75,"v":8120},{"d":"2015-12-07","o":962.5,"h":962.5,"l":757,"c":848,"v":26652},{"d":"2015-12-08","o":845,"h":874.5,"l":826,"c":862,"v":6980},{"d":"2015-12-09","o":855.75,"h":864.25,"l":800.25,"c":824,"v":11796},{"d":"2015-12-10","o":827,"h":842.5,"l":808.88,"c":837.75,"v":9304},{"d":"2015-12-11","o":822.5,"h":841.75,"l":810.25,"c":830,"v":7208},{"d":"2015-12-14","o":500,"h":658.75,"l":487.5,"c":525,"v":120788},{"d":"2015-12-15","o":507.75,"h":562.5,"l":488.25,"c":560.25,"v":39712},{"d":"2015-12-16","o":558.5,"h":585.5,"l":543.75,"c":583.5,"v":26060},{"d":"2015-12-17","o":574.75,"h":604.5,"l":552.25,"c":568,"v":24848},{"d":"2015-12-18","o":571.75,"h":628.75,"l":567.75,"c":602,"v":63304},{"d":"2015-12-21","o":608.75,"h":622.88,"l":584.5,"c":599.75,"v":11336},{"d":"2015-12-22","o":607.75,"h":610,"l":580.25,"c":590.75,"v":8940},{"d":"2015-12-23","o":598.5,"h":607.25,"l":582.75,"c":604.5,"v":5712},{"d":"2015-12-24","o":600.25,"h":605.05,"l":586,"c":590.25,"v":5012},{"d":"2015-12-28","o":587.5,"h":591.25,"l":564.75,"c":569.25,"v":7964},{"d":"2015-12-29","o":572.5,"h":620,"l":562.88,"c":618.5,"v":13096},{"d":"2015-12-30","o":617,"h":642.5,"l":615.75,"c":630.5,"v":8804},{"d":"2015-12-31","o":630.25,"h":695,"l":627.5,"c":660.25,"v":20080},{"d":"2016-01-04","o":644,"h":650,"l":588.03,"c":601.25,"v":17884},{"d":"2016-01-05","o":605.75,"h":640.75,"l":596,"c":625.25,"v":18524},{"d":"2016-01-06","o":607.5,"h":621,"l":583.5,"c":600.25,"v":13520},{"d":"2016-01-07","o":593.75,"h":593.75,"l":544.75,"c":552.75,"v":15568},{"d":"2016-01-08","o":558.5,"h":568.5,"l":537.38,"c":546.5,"v":16480},{"d":"2016-01-11","o":554.5,"h":554.5,"l":472.5,"c":491,"v":15376},{"d":"2016-01-12","o":495.25,"h":546,"l":489,"c":530.75,"v":10732},{"d":"2016-01-13","o":530.25,"h":540,"l":487.75,"c":488.25,"v":11768},{"d":"2016-01-14","o":495.25,"h":551.75,"l":456.25,"c":547.75,"v":16184},{"d":"2016-01-15","o":524,"h":526.25,"l":472.12,"c":522,"v":14084},{"d":"2016-01-19","o":527.5,"h":527.5,"l":457.25,"c":457.75,"v":11740},{"d":"2016-01-20","o":447,"h":508.25,"l":427.75,"c":499.5,"v":18060},{"d":"2016-01-21","o":498.75,"h":521,"l":480.5,"c":485,"v":7868},{"d":"2016-01-22","o":495.5,"h":496.25,"l":453.25,"c":466.75,"v":13564},{"d":"2016-01-25","o":466.25,"h":507.25,"l":453.62,"c":487.75,"v":13660},{"d":"2016-01-26","o":487.5,"h":487.5,"l":445.25,"c":478.75,"v":6944},{"d":"2016-01-27","o":478,"h":520.75,"l":457.5,"c":465,"v":9368},{"d":"2016-01-28","o":468,"h":477.25,"l":439.25,"c":445.75,"v":10016},{"d":"2016-01-29","o":439.5,"h":482.25,"l":436.25,"c":452.5,"v":9088},{"d":"2016-02-01","o":452,"h":488.5,"l":433.75,"c":481.5,"v":9172},{"d":"2016-02-02","o":472,"h":473.75,"l":443.5,"c":451.25,"v":8276},{"d":"2016-02-03","o":455,"h":458.5,"l":405.75,"c":446.5,"v":10228},{"d":"2016-02-04","o":443,"h":498,"l":443,"c":471,"v":5508},{"d":"2016-02-05","o":466.25,"h":490,"l":423.75,"c":429,"v":7408},{"d":"2016-02-08","o":421.25,"h":425.25,"l":385.25,"c":392.25,"v":7104},{"d":"2016-02-09","o":381.75,"h":415.25,"l":369.5,"c":394.5,"v":5096},{"d":"2016-02-10","o":398.25,"h":413.75,"l":369.5,"c":371.25,"v":6860},{"d":"2016-02-11","o":359.25,"h":380,"l":349.75,"c":350.25,"v":12928},{"d":"2016-02-12","o":360.25,"h":387.75,"l":332.75,"c":385.25,"v":9260},{"d":"2016-02-16","o":383.75,"h":400.25,"l":377,"c":389.5,"v":12044},{"d":"2016-02-17","o":399,"h":442,"l":388.25,"c":437.5,"v":16272},{"d":"2016-02-18","o":443.25,"h":443.65,"l":397.25,"c":400,"v":6660},{"d":"2016-02-19","o":395,"h":418.38,"l":384.5,"c":411.25,"v":6028},{"d":"2016-02-22","o":410.25,"h":426.25,"l":402.25,"c":409.75,"v":4028},{"d":"2016-02-23","o":407.75,"h":415.75,"l":377.75,"c":378,"v":10704},{"d":"2016-02-24","o":378.75,"h":382.25,"l":350,"c":380.25,"v":6600},{"d":"2016-02-25","o":386,"h":412.5,"l":380.25,"c":391.75,"v":8400},{"d":"2016-02-26","o":389.25,"h":434.5,"l":389.25,"c":428.75,"v":7480},{"d":"2016-02-29","o":429.75,"h":431.25,"l":377.75,"c":411,"v":8684},{"d":"2016-03-01","o":417,"h":444,"l":392.5,"c":442.25,"v":8816},{"d":"2016-03-02","o":442,"h":522.5,"l":437.75,"c":487.25,"v":17588},{"d":"2016-03-03","o":486.25,"h":496,"l":448.75,"c":457.5,"v":13924},{"d":"2016-03-04","o":456.25,"h":464.12,"l":394.5,"c":397,"v":16264},{"d":"2016-03-07","o":393.5,"h":493.5,"l":393.5,"c":469,"v":15176},{"d":"2016-03-08","o":462,"h":474.75,"l":412.5,"c":413.25,"v":10248},{"d":"2016-03-09","o":417,"h":425.35,"l":395.88,"c":409.75,"v":7172},{"d":"2016-03-10","o":416.75,"h":450,"l":400.25,"c":407.5,"v":9844},{"d":"2016-03-11","o":410,"h":424.5,"l":402,"c":414.5,"v":8108},{"d":"2016-03-14","o":414,"h":451.25,"l":410,"c":442.5,"v":6200},{"d":"2016-03-15","o":432.5,"h":449.17,"l":391,"c":393.75,"v":10664},{"d":"2016-03-16","o":392.25,"h":405.75,"l":365.75,"c":372.75,"v":6964},{"d":"2016-03-17","o":373.5,"h":399.25,"l":342.5,"c":391,"v":12168},{"d":"2016-03-18","o":396.5,"h":432.25,"l":385.25,"c":421.5,"v":32628},{"d":"2016-03-21","o":416,"h":463.5,"l":404,"c":440.75,"v":8352},{"d":"2016-03-22","o":439.75,"h":467.5,"l":439.75,"c":457,"v":8128},{"d":"2016-03-23","o":452,"h":459.5,"l":412.25,"c":415.25,"v":8312},{"d":"2016-03-24","o":412,"h":441.75,"l":399.12,"c":421.25,"v":9824},{"d":"2016-03-28","o":430,"h":436.25,"l":413,"c":425.5,"v":4612},{"d":"2016-03-29","o":418.5,"h":480.5,"l":400,"c":480,"v":13428},{"d":"2016-03-30","o":486.75,"h":504,"l":440.75,"c":470.25,"v":11728},{"d":"2016-03-31","o":477,"h":502.5,"l":471.25,"c":475.75,"v":9752},{"d":"2016-04-01","o":469,"h":507.5,"l":467.5,"c":498.25,"v":9036},{"d":"2016-04-04","o":500.5,"h":542.25,"l":499.5,"c":516.75,"v":10532},{"d":"2016-04-05","o":509,"h":513.88,"l":483.5,"c":495.5,"v":11260},{"d":"2016-04-06","o":497,"h":572,"l":497,"c":571,"v":12736},{"d":"2016-04-07","o":556.25,"h":556.25,"l":490,"c":512,"v":14880},{"d":"2016-04-08","o":522.5,"h":527.75,"l":503.5,"c":515.25,"v":12108},{"d":"2016-04-11","o":522,"h":524.38,"l":499.25,"c":513.5,"v":12852},{"d":"2016-04-12","o":513.25,"h":517.2,"l":491.75,"c":506.25,"v":8400},{"d":"2016-04-13","o":516.25,"h":536,"l":505.25,"c":529.5,"v":10472},{"d":"2016-04-14","o":530.75,"h":532.62,"l":509.75,"c":527,"v":5108},{"d":"2016-04-15","o":523.75,"h":534.75,"l":520,"c":531,"v":4212},{"d":"2016-04-18","o":528.5,"h":534.5,"l":516.62,"c":527.25,"v":8180},{"d":"2016-04-19","o":529.75,"h":536,"l":502.25,"c":512.5,"v":6060},{"d":"2016-04-20","o":520.75,"h":527.5,"l":504,"c":517,"v":8492},{"d":"2016-04-21","o":517,"h":546.75,"l":513.25,"c":524.75,"v":12708},{"d":"2016-04-22","o":525.5,"h":540.25,"l":508.38,"c":521.75,"v":9580},{"d":"2016-04-25","o":516.75,"h":520.25,"l":498,"c":514.5,"v":16184},{"d":"2016-04-26","o":512.75,"h":515,"l":451.75,"c":475.5,"v":17976},{"d":"2016-04-27","o":468.75,"h":478.92,"l":445.25,"c":464.5,"v":7400},{"d":"2016-04-28","o":464.5,"h":476.5,"l":450.75,"c":469.25,"v":8944},{"d":"2016-04-29","o":468,"h":471.12,"l":429.75,"c":450.25,"v":10424},{"d":"2016-05-02","o":454,"h":459.75,"l":433.25,"c":448.5,"v":6304},{"d":"2016-05-03","o":441.75,"h":448.5,"l":415.75,"c":417.25,"v":8840},{"d":"2016-05-04","o":412.5,"h":413.75,"l":387,"c":400.5,"v":10288},{"d":"2016-05-05","o":394.5,"h":410.75,"l":363,"c":382.25,"v":10264},{"d":"2016-05-06","o":374.5,"h":388.5,"l":365.75,"c":378.5,"v":10472},{"d":"2016-05-09","o":379.75,"h":430.5,"l":379.5,"c":412,"v":10324},{"d":"2016-05-10","o":420.25,"h":428.75,"l":387.5,"c":413,"v":11704},{"d":"2016-05-11","o":411.75,"h":414,"l":393.75,"c":395.5,"v":6648},{"d":"2016-05-12","o":401.25,"h":401.25,"l":357.12,"c":381.5,"v":7360},{"d":"2016-05-13","o":380,"h":395,"l":377.75,"c":383,"v":5424},{"d":"2016-05-16","o":378.75,"h":412.25,"l":372.38,"c":407.5,"v":11464},{"d":"2016-05-17","o":402.75,"h":409.2,"l":387.5,"c":400.5,"v":10912},{"d":"2016-05-18","o":399,"h":417.75,"l":399,"c":410,"v":5080},{"d":"2016-05-19","o":407,"h":421.25,"l":397,"c":408.5,"v":5492},{"d":"2016-05-20","o":410.75,"h":430.75,"l":402.62,"c":421,"v":6644},{"d":"2016-05-23","o":421,"h":442.25,"l":418.5,"c":438,"v":5632},{"d":"2016-05-24","o":445.5,"h":450.5,"l":431.62,"c":448.75,"v":5532},{"d":"2016-05-25","o":447.25,"h":460.25,"l":427.12,"c":449.75,"v":9828},{"d":"2016-05-26","o":451,"h":451,"l":424.75,"c":434,"v":5504},{"d":"2016-05-27","o":437,"h":441.25,"l":422.5,"c":438.25,"v":5368},{"d":"2016-05-31","o":443.75,"h":457,"l":438.88,"c":452.75,"v":7616},{"d":"2016-06-01","o":450.5,"h":456.25,"l":440,"c":452.25,"v":3972},{"d":"2016-06-02","o":450.75,"h":480,"l":448.75,"c":478.25,"v":8144},{"d":"2016-06-03","o":474.75,"h":476.95,"l":439,"c":454.25,"v":5268},{"d":"2016-06-06","o":458,"h":496.75,"l":441,"c":483.75,"v":6416},{"d":"2016-06-07","o":486.25,"h":531.12,"l":465.5,"c":524.75,"v":12896},{"d":"2016-06-08","o":526.75,"h":529,"l":500.5,"c":518.25,"v":7300},{"d":"2016-06-09","o":511.5,"h":518.62,"l":495.75,"c":502.5,"v":6804},{"d":"2016-06-10","o":493.25,"h":508.25,"l":480.25,"c":488.25,"v":7328},{"d":"2016-06-13","o":481,"h":504.5,"l":481,"c":497,"v":6772},{"d":"2016-06-14","o":495.5,"h":502.25,"l":471.5,"c":488.25,"v":8472},{"d":"2016-06-15","o":493.75,"h":509.25,"l":489,"c":502.75,"v":5768},{"d":"2016-06-16","o":497.75,"h":519.25,"l":486.5,"c":517.5,"v":3804},{"d":"2016-06-17","o":519.25,"h":532.25,"l":494.5,"c":496.25,"v":10768},{"d":"2016-06-20","o":500.5,"h":534.25,"l":494.75,"c":526.5,"v":6564},{"d":"2016-06-21","o":530.75,"h":541.47,"l":522.5,"c":539,"v":17928},{"d":"2016-06-22","o":538.75,"h":567.25,"l":522,"c":548.25,"v":23820},{"d":"2016-06-23","o":546.25,"h":560.38,"l":521.25,"c":551.5,"v":20192},{"d":"2016-06-24","o":518.75,"h":548.5,"l":501,"c":537,"v":55444},{"d":"2016-06-27","o":526.75,"h":537,"l":498,"c":519.5,"v":13216},{"d":"2016-06-28","o":533,"h":558.38,"l":521.75,"c":553.75,"v":9864},{"d":"2016-06-29","o":570.25,"h":581.22,"l":554.75,"c":562.75,"v":10504},{"d":"2016-06-30","o":562.75,"h":566.5,"l":551,"c":562.75,"v":9796},{"d":"2016-07-01","o":562.25,"h":572.5,"l":554.5,"c":570,"v":11972},{"d":"2016-07-05","o":563.5,"h":571.75,"l":557.75,"c":562.75,"v":6804},{"d":"2016-07-06","o":558.25,"h":582,"l":556.75,"c":573.25,"v":7104},{"d":"2016-07-07","o":575,"h":583.75,"l":560.75,"c":575.5,"v":4976},{"d":"2016-07-08","o":576,"h":580,"l":560,"c":579.25,"v":8280},{"d":"2016-07-11","o":565.75,"h":594.12,"l":555.75,"c":566.75,"v":9192},{"d":"2016-07-12","o":567,"h":579.25,"l":558.75,"c":563.75,"v":6364},{"d":"2016-07-13","o":564.75,"h":569.38,"l":541.5,"c":542.5,"v":5596},{"d":"2016-07-14","o":551.75,"h":567.5,"l":529.12,"c":541.5,"v":7716},{"d":"2016-07-15","o":543.25,"h":556.75,"l":540.5,"c":548.75,"v":10172},{"d":"2016-07-18","o":550.25,"h":550.25,"l":528.5,"c":539.75,"v":7620},{"d":"2016-07-19","o":536.75,"h":552,"l":532,"c":536.25,"v":4912},{"d":"2016-07-20","o":539.25,"h":556,"l":536.75,"c":550.5,"v":7816},{"d":"2016-07-21","o":555.75,"h":568.25,"l":544,"c":555,"v":8784},{"d":"2016-07-22","o":556.75,"h":564.25,"l":549.75,"c":560.5,"v":6240},{"d":"2016-07-25","o":562.5,"h":573,"l":556.25,"c":570.75,"v":7452},{"d":"2016-07-26","o":567.5,"h":582.75,"l":564.75,"c":570.75,"v":8800},{"d":"2016-07-27","o":573.5,"h":598.75,"l":570.5,"c":597.75,"v":6152},{"d":"2016-07-28","o":598,"h":605.75,"l":590.5,"c":601.25,"v":12700},{"d":"2016-07-29","o":597.5,"h":605.5,"l":594.25,"c":600,"v":8416},{"d":"2016-08-01","o":604.5,"h":614,"l":604.25,"c":610,"v":7544},{"d":"2016-08-02","o":611.75,"h":613.25,"l":596.5,"c":602.5,"v":11092},{"d":"2016-08-03","o":599.25,"h":621.88,"l":597.25,"c":620.5,"v":6372},{"d":"2016-08-04","o":621.25,"h":623.5,"l":609.75,"c":617.5,"v":4024},{"d":"2016-08-05","o":620,"h":643.25,"l":613,"c":621.75,"v":7444},{"d":"2016-08-08","o":617,"h":617,"l":545,"c":563.5,"v":15800},{"d":"2016-08-09","o":562.5,"h":570.75,"l":551.5,"c":562.5,"v":6132},{"d":"2016-08-10","o":561.25,"h":561.25,"l":525.75,"c":525.75,"v":5736},{"d":"2016-08-11","o":532,"h":532.5,"l":518.8,"c":528,"v":9444},{"d":"2016-08-12","o":527,"h":537.25,"l":519,"c":530.5,"v":6492},{"d":"2016-08-15","o":531.25,"h":573.5,"l":530.5,"c":569.5,"v":5316},{"d":"2016-08-16","o":567.75,"h":578.75,"l":520,"c":558.75,"v":2928},{"d":"2016-08-17","o":558.75,"h":561.5,"l":544.75,"c":557,"v":3588},{"d":"2016-08-18","o":557.5,"h":568.5,"l":540.7,"c":568.25,"v":3128},{"d":"2016-08-19","o":567,"h":568.5,"l":550.25,"c":558.25,"v":6172},{"d":"2016-08-22","o":561.25,"h":581.5,"l":548.25,"c":570,"v":5176},{"d":"2016-08-23","o":577,"h":585,"l":540,"c":554.75,"v":5780},{"d":"2016-08-24","o":552.5,"h":566.75,"l":502.5,"c":503.5,"v":8432},{"d":"2016-08-25","o":508.25,"h":517.9,"l":480.75,"c":490.75,"v":7140},{"d":"2016-08-26","o":493.5,"h":501.25,"l":483.83,"c":495.75,"v":3604},{"d":"2016-08-29","o":498.25,"h":498.25,"l":481.5,"c":490,"v":3248},{"d":"2016-08-30","o":488.75,"h":501,"l":486.62,"c":495.25,"v":6236},{"d":"2016-08-31","o":493.25,"h":506,"l":482,"c":488.5,"v":4292},{"d":"2016-09-01","o":490.5,"h":502.5,"l":480.5,"c":496.25,"v":5652},{"d":"2016-09-02","o":498.75,"h":509.25,"l":476.38,"c":492.5,"v":4260},{"d":"2016-09-06","o":496.5,"h":529,"l":484.25,"c":526.5,"v":5864},{"d":"2016-09-07","o":526.25,"h":537.25,"l":526.25,"c":532.75,"v":4900},{"d":"2016-09-08","o":533.5,"h":546.25,"l":519.5,"c":532.25,"v":5252},{"d":"2016-09-09","o":522,"h":543,"l":508,"c":508.25,"v":4536},{"d":"2016-09-12","o":506.5,"h":536.75,"l":491.75,"c":535,"v":7716},{"d":"2016-09-13","o":526.25,"h":534,"l":503.5,"c":523.75,"v":4292},{"d":"2016-09-14","o":528.25,"h":550.75,"l":524.5,"c":533.25,"v":3448},{"d":"2016-09-15","o":496.25,"h":500.5,"l":475.5,"c":479.5,"v":14812},{"d":"2016-09-16","o":478.5,"h":500.5,"l":475,"c":482.5,"v":11164},{"d":"2016-09-19","o":487.5,"h":494,"l":477.12,"c":479.25,"v":5220},{"d":"2016-09-20","o":486,"h":514.5,"l":477,"c":505.75,"v":8760},{"d":"2016-09-21","o":507,"h":518.25,"l":487.25,"c":508.75,"v":5256},{"d":"2016-09-22","o":516,"h":524.75,"l":499.5,"c":511.5,"v":4496},{"d":"2016-09-23","o":508,"h":521,"l":502,"c":503,"v":3236},{"d":"2016-09-26","o":497.75,"h":511,"l":484.25,"c":498.5,"v":5292},{"d":"2016-09-27","o":498.5,"h":523.5,"l":495.12,"c":520.25,"v":5860},{"d":"2016-09-28","o":520.25,"h":549.5,"l":520.25,"c":545.25,"v":6784},{"d":"2016-09-29","o":544.25,"h":544.62,"l":515.5,"c":516.5,"v":5572},{"d":"2016-09-30","o":521.25,"h":545.38,"l":514.38,"c":534.75,"v":5276},{"d":"2016-10-03","o":530.5,"h":542.25,"l":502.75,"c":511.5,"v":4404},{"d":"2016-10-04","o":511.5,"h":511.5,"l":475,"c":477,"v":6208},{"d":"2016-10-05","o":480,"h":481.75,"l":458.75,"c":462.25,"v":19540},{"d":"2016-10-06","o":455.75,"h":485.12,"l":437.25,"c":440.5,"v":5368},{"d":"2016-10-07","o":439.75,"h":449,"l":428.5,"c":433,"v":7116},{"d":"2016-10-10","o":435,"h":470,"l":431.25,"c":462.5,"v":5028},{"d":"2016-10-11","o":465,"h":470,"l":448.75,"c":452.5,"v":3400},{"d":"2016-10-12","o":453.75,"h":457.5,"l":406.25,"c":408.75,"v":6660},{"d":"2016-10-13","o":402.5,"h":412.5,"l":391.25,"c":393.75,"v":7152},{"d":"2016-10-14","o":398.75,"h":423.75,"l":391.25,"c":401.25,"v":8512},{"d":"2016-10-17","o":400,"h":407.5,"l":387.25,"c":403.75,"v":7324},{"d":"2016-10-18","o":412.5,"h":415,"l":392.5,"c":393.75,"v":5560},{"d":"2016-10-19","o":396.25,"h":411.12,"l":372.5,"c":376.25,"v":7856},{"d":"2016-10-20","o":375,"h":387.5,"l":375,"c":378.75,"v":6268},{"d":"2016-10-21","o":377.5,"h":380.62,"l":365,"c":372.5,"v":5460},{"d":"2016-10-24","o":378.75,"h":388.75,"l":362.5,"c":362.5,"v":6332},{"d":"2016-10-25","o":363.75,"h":368.75,"l":350,"c":352.5,"v":6728},{"d":"2016-10-26","o":353.75,"h":353.75,"l":344.38,"c":350,"v":11036},{"d":"2016-10-27","o":356.25,"h":362.5,"l":335,"c":340,"v":4724},{"d":"2016-10-28","o":337.5,"h":352.5,"l":330,"c":340,"v":5312},{"d":"2016-10-31","o":341.25,"h":341.25,"l":317.75,"c":320,"v":6856},{"d":"2016-11-01","o":315,"h":343.75,"l":311.25,"c":340,"v":8852},{"d":"2016-11-02","o":340,"h":353.75,"l":327.5,"c":351.25,"v":8972},{"d":"2016-11-03","o":352.5,"h":361.25,"l":342.5,"c":356.25,"v":13576},{"d":"2016-11-04","o":343.75,"h":381.25,"l":333.75,"c":378.75,"v":12084},{"d":"2016-11-07","o":387.5,"h":421.25,"l":378.75,"c":417.5,"v":16232},{"d":"2016-11-08","o":416.25,"h":443.75,"l":408.75,"c":440,"v":9132},{"d":"2016-11-09","o":440,"h":522.5,"l":427.25,"c":518.75,"v":11700},{"d":"2016-11-10","o":522.5,"h":546.25,"l":482.5,"c":485,"v":12500},{"d":"2016-11-11","o":485,"h":505,"l":470,"c":503.75,"v":19036},{"d":"2016-11-14","o":503.75,"h":526.25,"l":503.75,"c":520,"v":12600},{"d":"2016-11-15","o":516.25,"h":516.25,"l":481.25,"c":482.5,"v":8436},{"d":"2016-11-16","o":483.75,"h":491.25,"l":460,"c":462.5,"v":8784},{"d":"2016-11-17","o":467.5,"h":472.5,"l":445,"c":458.75,"v":8100},{"d":"2016-11-18","o":460,"h":467.5,"l":441.25,"c":451.25,"v":4340},{"d":"2016-11-21","o":446.25,"h":470,"l":446.25,"c":465,"v":7552},{"d":"2016-11-22","o":470,"h":476.67,"l":445,"c":457.5,"v":7136},{"d":"2016-11-23","o":445,"h":489.38,"l":437.5,"c":486.25,"v":7848},{"d":"2016-11-25","o":486.25,"h":505,"l":472.5,"c":495,"v":3720},{"d":"2016-11-28","o":495,"h":511.25,"l":476.25,"c":497.5,"v":15108},{"d":"2016-11-29","o":498.75,"h":516.25,"l":483.75,"c":513.75,"v":7396},{"d":"2016-11-30","o":513.75,"h":532.5,"l":487.5,"c":496.25,"v":10032},{"d":"2016-12-01","o":492.5,"h":516.25,"l":475,"c":480,"v":14876},{"d":"2016-12-02","o":476.25,"h":485,"l":463.75,"c":472.5,"v":6088},{"d":"2016-12-05","o":478.75,"h":492.5,"l":462.5,"c":485,"v":11452},{"d":"2016-12-06","o":487.5,"h":487.5,"l":456.25,"c":466.25,"v":8356},{"d":"2016-12-07","o":461.25,"h":468.75,"l":426.25,"c":432.5,"v":7688},{"d":"2016-12-08","o":430,"h":443.75,"l":396.25,"c":415,"v":10612},{"d":"2016-12-09","o":406.25,"h":452.5,"l":406.25,"c":422.5,"v":7496},{"d":"2016-12-12","o":420,"h":440,"l":416.25,"c":423.75,"v":8372},{"d":"2016-12-13","o":426.25,"h":467.5,"l":423.75,"c":451.25,"v":14324},{"d":"2016-12-14","o":446.25,"h":446.25,"l":383.88,"c":392.5,"v":17164},{"d":"2016-12-15","o":385,"h":405,"l":382.5,"c":397.5,"v":11068},{"d":"2016-12-16","o":396.25,"h":407.5,"l":390,"c":401.25,"v":31508},{"d":"2016-12-19","o":405,"h":432.5,"l":405,"c":416.25,"v":7260},{"d":"2016-12-20","o":421.25,"h":426.25,"l":401.25,"c":408.75,"v":7856},{"d":"2016-12-21","o":407.5,"h":423.75,"l":382.5,"c":387.5,"v":7644},{"d":"2016-12-22","o":390,"h":398.75,"l":362.5,"c":362.5,"v":6304},{"d":"2016-12-23","o":365,"h":392.5,"l":365,"c":391.25,"v":5028},{"d":"2016-12-27","o":390,"h":400,"l":377.5,"c":378.75,"v":4816},{"d":"2016-12-28","o":378.75,"h":378.75,"l":365,"c":367.5,"v":4836},{"d":"2016-12-29","o":371.25,"h":371.25,"l":345,"c":357.5,"v":10600},{"d":"2016-12-30","o":361.25,"h":365,"l":351.25,"c":355,"v":6316},{"d":"2017-01-03","o":361.25,"h":377.5,"l":355,"c":376.88,"v":6644},{"d":"2017-01-04","o":376.25,"h":406.25,"l":376.25,"c":393.75,"v":9812},{"d":"2017-01-05","o":395,"h":417.5,"l":391.88,"c":407.5,"v":8804},{"d":"2017-01-06","o":410,"h":445,"l":410,"c":420,"v":10116},{"d":"2017-01-09","o":428.75,"h":428.75,"l":400,"c":410,"v":7984},{"d":"2017-01-10","o":413.75,"h":420,"l":405,"c":415,"v":6688},{"d":"2017-01-11","o":416.25,"h":416.25,"l":380,"c":382.5,"v":9040},{"d":"2017-01-12","o":377.5,"h":388.75,"l":367.5,"c":377.5,"v":6012},{"d":"2017-01-13","o":378.75,"h":396.25,"l":366.25,"c":370,"v":8648},{"d":"2017-01-17","o":363.75,"h":368.75,"l":348.12,"c":350,"v":8436},{"d":"2017-01-18","o":353.75,"h":370,"l":352.5,"c":367.5,"v":7260},{"d":"2017-01-19","o":367.5,"h":371.25,"l":352.5,"c":352.5,"v":4424},{"d":"2017-01-20","o":353.75,"h":357.5,"l":345,"c":347.5,"v":5632},{"d":"2017-01-23","o":346.25,"h":350,"l":327.5,"c":338.75,"v":10972},{"d":"2017-01-24","o":340,"h":347.5,"l":335,"c":343.75,"v":9580},{"d":"2017-01-25","o":350,"h":352.7,"l":344.23,"c":351.25,"v":8236},{"d":"2017-01-26","o":351.25,"h":355,"l":338.75,"c":340,"v":6616},{"d":"2017-01-27","o":342.5,"h":346.25,"l":328.75,"c":336.25,"v":5096},{"d":"2017-01-30","o":335,"h":335,"l":313.75,"c":316.25,"v":6976},{"d":"2017-01-31","o":316.25,"h":342.5,"l":311.25,"c":336.25,"v":14588},{"d":"2017-02-01","o":338.75,"h":348.75,"l":327.5,"c":343.75,"v":7488},{"d":"2017-02-02","o":342.5,"h":343.75,"l":330,"c":338.75,"v":8484},{"d":"2017-02-03","o":341.25,"h":356.88,"l":333.75,"c":355,"v":10464},{"d":"2017-02-06","o":353.75,"h":382.5,"l":351.25,"c":376.25,"v":15028},{"d":"2017-02-07","o":378.75,"h":388.75,"l":367.5,"c":376.25,"v":7828},{"d":"2017-02-08","o":371.25,"h":402.5,"l":368.75,"c":400,"v":11316},{"d":"2017-02-09","o":398.75,"h":405,"l":377.5,"c":402.5,"v":8876},{"d":"2017-02-10","o":402.5,"h":406.25,"l":375,"c":376.25,"v":5988},{"d":"2017-02-13","o":380,"h":388.75,"l":372.5,"c":378.75,"v":3192},{"d":"2017-02-14","o":376.25,"h":395.25,"l":372.5,"c":393.75,"v":5308},{"d":"2017-02-15","o":391.25,"h":402.5,"l":382.5,"c":402.5,"v":5276},{"d":"2017-02-16","o":402.5,"h":410,"l":383.75,"c":390,"v":5764},{"d":"2017-02-17","o":387.5,"h":394.38,"l":380,"c":390,"v":4744},{"d":"2017-02-21","o":391.25,"h":396.25,"l":372.5,"c":388.75,"v":6724},{"d":"2017-02-22","o":387.5,"h":392.5,"l":372.5,"c":372.5,"v":4236},{"d":"2017-02-23","o":375,"h":378.75,"l":358.05,"c":370,"v":7884},{"d":"2017-02-24","o":365,"h":372.5,"l":340,"c":345,"v":10260},{"d":"2017-02-27","o":342.5,"h":405,"l":341.25,"c":405,"v":9320},{"d":"2017-02-28","o":398.75,"h":410.62,"l":382.5,"c":386.25,"v":13732},{"d":"2017-03-01","o":395,"h":420,"l":387.5,"c":412.5,"v":12652},{"d":"2017-03-02","o":410,"h":433.75,"l":406.25,"c":422.5,"v":11780},{"d":"2017-03-03","o":423.75,"h":435,"l":421.25,"c":428.75,"v":5992},{"d":"2017-03-06","o":427.5,"h":438.75,"l":415,"c":435,"v":6808},{"d":"2017-03-07","o":425,"h":432.5,"l":412.5,"c":421.25,"v":8396},{"d":"2017-03-08","o":423.75,"h":445,"l":417.5,"c":432.5,"v":6540},{"d":"2017-03-09","o":435,"h":492,"l":435,"c":468.75,"v":19536},{"d":"2017-03-10","o":478.75,"h":531.25,"l":468.75,"c":525,"v":25412},{"d":"2017-03-13","o":525,"h":575,"l":513.75,"c":567.5,"v":23932},{"d":"2017-03-14","o":557.5,"h":558.62,"l":493.75,"c":505,"v":12468},{"d":"2017-03-15","o":490,"h":497.5,"l":470,"c":471.25,"v":15488},{"d":"2017-03-16","o":467.5,"h":477.8,"l":456.25,"c":466.25,"v":13320},{"d":"2017-03-17","o":457.5,"h":505,"l":452.5,"c":501.25,"v":25156},{"d":"2017-03-20","o":496.25,"h":535,"l":493.75,"c":531.25,"v":15080},{"d":"2017-03-21","o":535,"h":551.25,"l":505,"c":505,"v":16684},{"d":"2017-03-22","o":505,"h":538.75,"l":500.12,"c":537.5,"v":13192},{"d":"2017-03-23","o":536.25,"h":536.25,"l":517.33,"c":525,"v":7796},{"d":"2017-03-24","o":530,"h":533.75,"l":517.5,"c":518.75,"v":8824},{"d":"2017-03-27","o":512.5,"h":520,"l":500,"c":510,"v":7868},{"d":"2017-03-28","o":510,"h":518.12,"l":461.25,"c":463.75,"v":11696},{"d":"2017-03-29","o":465,"h":496.25,"l":465,"c":476.25,"v":16140},{"d":"2017-03-30","o":475,"h":508.75,"l":473.75,"c":503.75,"v":10352},{"d":"2017-03-31","o":502.5,"h":515,"l":490,"c":513.75,"v":6600},{"d":"2017-04-03","o":512.5,"h":530,"l":507.5,"c":510,"v":13252},{"d":"2017-04-04","o":511.25,"h":518.75,"l":493.75,"c":496.25,"v":8036},{"d":"2017-04-05","o":498.75,"h":522.5,"l":491.25,"c":501.25,"v":17500},{"d":"2017-04-06","o":503.75,"h":506.25,"l":451.25,"c":462.5,"v":15700},{"d":"2017-04-07","o":457.5,"h":457.5,"l":425,"c":427.5,"v":15208},{"d":"2017-04-10","o":430,"h":441.25,"l":416.88,"c":422.5,"v":9464},{"d":"2017-04-11","o":422.5,"h":433.75,"l":412.5,"c":425,"v":10004},{"d":"2017-04-12","o":423.75,"h":439.23,"l":421.25,"c":437.5,"v":7988},{"d":"2017-04-13","o":436.25,"h":440.62,"l":426.25,"c":432.5,"v":6204},{"d":"2017-04-17","o":431.25,"h":450,"l":425,"c":442.5,"v":6040},{"d":"2017-04-18","o":438.75,"h":456.25,"l":435,"c":455,"v":8576},{"d":"2017-04-19","o":457.5,"h":466.25,"l":453.75,"c":461.25,"v":7860},{"d":"2017-04-20","o":463.75,"h":477.5,"l":442.5,"c":472.5,"v":6912},{"d":"2017-04-21","o":476.25,"h":477.5,"l":407.5,"c":422.5,"v":30264},{"d":"2017-04-24","o":431.25,"h":438.75,"l":388.75,"c":398.75,"v":15840},{"d":"2017-04-25","o":402.5,"h":453.75,"l":400.73,"c":438.75,"v":21040},{"d":"2017-04-26","o":437.5,"h":453.75,"l":421.25,"c":446.25,"v":13896},{"d":"2017-04-27","o":447.5,"h":447.5,"l":431.25,"c":433.75,"v":6984},{"d":"2017-04-28","o":435,"h":440,"l":415,"c":427.5,"v":14544},{"d":"2017-05-01","o":427.5,"h":433.75,"l":418.75,"c":421.25,"v":17020},{"d":"2017-05-02","o":423.75,"h":423.75,"l":393.75,"c":415,"v":13988},{"d":"2017-05-03","o":411.25,"h":422.5,"l":391.25,"c":393.75,"v":8372},{"d":"2017-05-04","o":396.25,"h":405,"l":385,"c":398.75,"v":4976},{"d":"2017-05-05","o":396.25,"h":412.5,"l":351.25,"c":373.75,"v":21028},{"d":"2017-05-08","o":368.75,"h":370,"l":352.5,"c":356.25,"v":19808},{"d":"2017-05-09","o":357.5,"h":367.5,"l":350,"c":366.25,"v":11540},{"d":"2017-05-10","o":366.25,"h":368.12,"l":352.5,"c":357.5,"v":13080},{"d":"2017-05-11","o":356.25,"h":385,"l":343.75,"c":381.25,"v":12248},{"d":"2017-05-12","o":380,"h":395,"l":367.5,"c":381.25,"v":9452},{"d":"2017-05-15","o":378.75,"h":390,"l":366.25,"c":383.75,"v":7716},{"d":"2017-05-16","o":381.25,"h":382.5,"l":373.75,"c":381.25,"v":7224},{"d":"2017-05-17","o":373.75,"h":396.25,"l":365,"c":370,"v":11884},{"d":"2017-05-18","o":372.5,"h":380,"l":366.25,"c":377.5,"v":9544},{"d":"2017-05-19","o":377.5,"h":390,"l":372.5,"c":378.75,"v":6592},{"d":"2017-05-22","o":378.75,"h":385,"l":367.5,"c":380,"v":8420},{"d":"2017-05-23","o":380,"h":387.5,"l":370,"c":383.75,"v":8356},{"d":"2017-05-24","o":383.75,"h":386.25,"l":358.48,"c":362.5,"v":5976},{"d":"2017-05-25","o":342.5,"h":365,"l":342.5,"c":360,"v":5844},{"d":"2017-05-26","o":358.75,"h":358.75,"l":350,"c":356.25,"v":6732},{"d":"2017-05-30","o":353.75,"h":361.25,"l":326.88,"c":331.25,"v":9192},{"d":"2017-05-31","o":332.5,"h":340,"l":317.5,"c":331.25,"v":9936},{"d":"2017-06-01","o":337.5,"h":352.5,"l":331.25,"c":347.5,"v":14792},{"d":"2017-06-02","o":353.75,"h":368.75,"l":347.5,"c":353.75,"v":15876},{"d":"2017-06-05","o":356.25,"h":356.25,"l":326.25,"c":327.5,"v":11296},{"d":"2017-06-06","o":326.25,"h":336.25,"l":320,"c":328.75,"v":6888},{"d":"2017-06-07","o":328.75,"h":338.75,"l":327.5,"c":336.25,"v":7428},{"d":"2017-06-08","o":336.25,"h":343.75,"l":327.5,"c":330,"v":8640},{"d":"2017-06-09","o":328.75,"h":337.5,"l":320,"c":321.25,"v":8996},{"d":"2017-06-12","o":320,"h":338.75,"l":320,"c":327.5,"v":9080},{"d":"2017-06-13","o":328.75,"h":341.25,"l":323.75,"c":336.25,"v":10884},{"d":"2017-06-14","o":336.25,"h":345,"l":318.75,"c":320,"v":9088},{"d":"2017-06-15","o":316.25,"h":322.5,"l":295,"c":307.5,"v":12812},{"d":"2017-06-16","o":305,"h":335,"l":303.75,"c":318.75,"v":34504},{"d":"2017-06-19","o":320,"h":348.75,"l":318.75,"c":336.25,"v":12324},{"d":"2017-06-20","o":336.25,"h":346.25,"l":332.5,"c":337.5,"v":9692},{"d":"2017-06-21","o":340,"h":360,"l":338.75,"c":358.75,"v":8064},{"d":"2017-06-22","o":366.25,"h":386.25,"l":360,"c":368.75,"v":12480},{"d":"2017-06-23","o":366.25,"h":368.75,"l":346.25,"c":362.5,"v":31648},{"d":"2017-06-26","o":365,"h":373.75,"l":353.75,"c":373.75,"v":11712},{"d":"2017-06-27","o":373.75,"h":378.62,"l":347.5,"c":350,"v":9168},{"d":"2017-06-28","o":350,"h":368.75,"l":343.75,"c":360,"v":12952},{"d":"2017-06-29","o":360,"h":367.5,"l":355,"c":365,"v":10200},{"d":"2017-06-30","o":365,"h":366.25,"l":347.5,"c":350,"v":14904},{"d":"2017-07-03","o":351.25,"h":360,"l":343.75,"c":360,"v":4420},{"d":"2017-07-05","o":360,"h":387.5,"l":353.75,"c":381.25,"v":10504},{"d":"2017-07-06","o":377.5,"h":380,"l":366.25,"c":368.75,"v":9804},{"d":"2017-07-07","o":372.5,"h":375,"l":351.25,"c":372.5,"v":4876},{"d":"2017-07-10","o":372.5,"h":372.5,"l":356.25,"c":363.75,"v":4496},{"d":"2017-07-11","o":366.25,"h":366.25,"l":351.88,"c":355,"v":4780},{"d":"2017-07-12","o":360,"h":368.75,"l":356.25,"c":363.75,"v":4432},{"d":"2017-07-13","o":366.25,"h":373.75,"l":357.5,"c":372.5,"v":4800},{"d":"2017-07-14","o":372.5,"h":385,"l":371.25,"c":376.25,"v":9868},{"d":"2017-07-17","o":376.25,"h":402.5,"l":370,"c":393.75,"v":12480},{"d":"2017-07-18","o":392.5,"h":401.25,"l":386.25,"c":396.25,"v":11776},{"d":"2017-07-19","o":400,"h":407.5,"l":391.88,"c":398.75,"v":5884},{"d":"2017-07-20","o":398.75,"h":407.5,"l":395,"c":397.5,"v":15368},{"d":"2017-07-21","o":398.75,"h":403.75,"l":378.75,"c":400,"v":5812},{"d":"2017-07-24","o":400,"h":438.75,"l":396.25,"c":420,"v":20012},{"d":"2017-07-25","o":423.75,"h":425,"l":391.25,"c":396.25,"v":9708},{"d":"2017-07-26","o":397.5,"h":397.5,"l":385,"c":386.25,"v":8204},{"d":"2017-07-27","o":388.75,"h":399.38,"l":376.25,"c":380,"v":6816},{"d":"2017-07-28","o":377.5,"h":381.25,"l":366.25,"c":375,"v":8460},{"d":"2017-07-31","o":373.75,"h":386.25,"l":368,"c":381.25,"v":4892},{"d":"2017-08-01","o":383.75,"h":383.75,"l":360,"c":368.75,"v":8268},{"d":"2017-08-02","o":368.75,"h":375,"l":363.75,"c":368.75,"v":7536},{"d":"2017-08-03","o":368.75,"h":379.33,"l":366.88,"c":372.5,"v":5752},{"d":"2017-08-04","o":372.5,"h":383.75,"l":370,"c":382.5,"v":6600},{"d":"2017-08-07","o":382.5,"h":391.25,"l":381.25,"c":388.75,"v":4496},{"d":"2017-08-08","o":390,"h":390,"l":365.67,"c":370,"v":15316},{"d":"2017-08-09","o":363.75,"h":372.5,"l":358.75,"c":362.5,"v":16876},{"d":"2017-08-10","o":360,"h":382.5,"l":357.62,"c":362.5,"v":11212},{"d":"2017-08-11","o":365,"h":370,"l":357.5,"c":368.75,"v":5872},{"d":"2017-08-14","o":371.25,"h":375,"l":365,"c":373.75,"v":6616},{"d":"2017-08-15","o":368.75,"h":376.25,"l":353.75,"c":356.25,"v":5532},{"d":"2017-08-16","o":357.5,"h":372.5,"l":351.25,"c":358.75,"v":7816},{"d":"2017-08-17","o":357.5,"h":364.25,"l":340,"c":341.25,"v":9436},{"d":"2017-08-18","o":337.5,"h":342.5,"l":328.75,"c":333.75,"v":7052},{"d":"2017-08-21","o":332.5,"h":346.25,"l":325,"c":331.25,"v":6128},{"d":"2017-08-22","o":331.25,"h":347.5,"l":330,"c":341.25,"v":6504},{"d":"2017-08-23","o":335,"h":347.4,"l":331.25,"c":337.5,"v":4988},{"d":"2017-08-24","o":338.75,"h":353.75,"l":336.25,"c":345,"v":7612},{"d":"2017-08-25","o":350,"h":357.5,"l":342.5,"c":346.25,"v":3944},{"d":"2017-08-28","o":350,"h":373.75,"l":346.25,"c":362.5,"v":10456},{"d":"2017-08-29","o":360,"h":380.15,"l":356.1,"c":375,"v":10384},{"d":"2017-08-30","o":375,"h":378.75,"l":363.75,"c":367.5,"v":5020},{"d":"2017-08-31","o":370,"h":398.75,"l":367.5,"c":393.75,"v":12532},{"d":"2017-09-01","o":395,"h":395,"l":368.75,"c":381.25,"v":9316},{"d":"2017-09-05","o":381.25,"h":385,"l":368.12,"c":376.25,"v":4968},{"d":"2017-09-06","o":378.75,"h":386.25,"l":370,"c":377.5,"v":4972},{"d":"2017-09-07","o":376.25,"h":382.62,"l":363.75,"c":376.25,"v":7068},{"d":"2017-09-08","o":375,"h":381.25,"l":368.12,"c":370,"v":2804},{"d":"2017-09-11","o":375,"h":385,"l":357.5,"c":365,"v":5652},{"d":"2017-09-12","o":368.75,"h":382.5,"l":363.75,"c":378.75,"v":6388},{"d":"2017-09-13","o":375,"h":390.23,"l":371.25,"c":385,"v":7932},{"d":"2017-09-14","o":385,"h":395.35,"l":381.25,"c":386.25,"v":5992},{"d":"2017-09-15","o":382.5,"h":393.75,"l":368.75,"c":391.25,"v":11532},{"d":"2017-09-18","o":391.25,"h":403.75,"l":385,"c":387.5,"v":7916},{"d":"2017-09-19","o":390,"h":392.5,"l":383.75,"c":391.25,"v":3248},{"d":"2017-09-20","o":393.75,"h":395,"l":381.25,"c":390,"v":6824},{"d":"2017-09-21","o":390,"h":402.5,"l":386.25,"c":388.75,"v":5956},{"d":"2017-09-22","o":390,"h":395.62,"l":380,"c":391.25,"v":7716},{"d":"2017-09-25","o":388.75,"h":403.75,"l":388.75,"c":398.75,"v":6728},{"d":"2017-09-26","o":400,"h":421.25,"l":396.25,"c":418.75,"v":7004},{"d":"2017-09-27","o":422.5,"h":435,"l":411.25,"c":426.25,"v":6752},{"d":"2017-09-28","o":425,"h":430,"l":402.5,"c":405,"v":8664},{"d":"2017-09-29","o":410,"h":415,"l":400,"c":413.75,"v":8300},{"d":"2017-10-02","o":417.5,"h":432.5,"l":407.5,"c":432.5,"v":11884},{"d":"2017-10-03","o":436.25,"h":436.25,"l":415,"c":416.25,"v":5516},{"d":"2017-10-04","o":415,"h":432.5,"l":411.25,"c":423.75,"v":4240},{"d":"2017-10-05","o":427.5,"h":436.25,"l":415,"c":423.75,"v":4428},{"d":"2017-10-06","o":418.75,"h":422.5,"l":397.5,"c":405,"v":7960},{"d":"2017-10-09","o":402.5,"h":404.38,"l":382.5,"c":385,"v":5944},{"d":"2017-10-10","o":387.5,"h":388.75,"l":373.75,"c":380,"v":6232},{"d":"2017-10-11","o":382.5,"h":387.5,"l":376.25,"c":378.75,"v":4060},{"d":"2017-10-12","o":376.25,"h":380,"l":363.75,"c":370,"v":10076},{"d":"2017-10-13","o":372.5,"h":372.5,"l":357.5,"c":362.5,"v":7100},{"d":"2017-10-16","o":358.75,"h":378.75,"l":358.75,"c":363.75,"v":4232},{"d":"2017-10-17","o":363.75,"h":371.25,"l":361.25,"c":363.75,"v":3672},{"d":"2017-10-18","o":368.75,"h":368.75,"l":353.75,"c":357.5,"v":3788},{"d":"2017-10-19","o":352.5,"h":365.4,"l":348.75,"c":358.75,"v":5000},{"d":"2017-10-20","o":360,"h":366.25,"l":355,"c":365,"v":3480},{"d":"2017-10-23","o":363.75,"h":381.02,"l":360.62,"c":365,"v":7268},{"d":"2017-10-24","o":365,"h":378.75,"l":360,"c":375,"v":4440},{"d":"2017-10-25","o":373.75,"h":375.25,"l":353.75,"c":355,"v":6732},{"d":"2017-10-26","o":353.75,"h":357.5,"l":332.5,"c":338.75,"v":11116},{"d":"2017-10-27","o":338.75,"h":347.5,"l":335,"c":340,"v":4084},{"d":"2017-10-30","o":336.25,"h":371.25,"l":336.25,"c":353.75,"v":7560},{"d":"2017-10-31","o":356.25,"h":365.77,"l":350,"c":355,"v":5888},{"d":"2017-11-01","o":360,"h":369.38,"l":345,"c":352.5,"v":12584},{"d":"2017-11-02","o":351.25,"h":361.25,"l":339.27,"c":356.25,"v":5044},{"d":"2017-11-03","o":360,"h":390,"l":356.25,"c":388.75,"v":6220},{"d":"2017-11-06","o":391.25,"h":410,"l":390,"c":403.75,"v":7760},{"d":"2017-11-07","o":403.75,"h":405,"l":377.5,"c":377.5,"v":5812},{"d":"2017-11-08","o":376.25,"h":380,"l":356.25,"c":358.75,"v":5476},{"d":"2017-11-09","o":355,"h":362.5,"l":330,"c":330,"v":12724},{"d":"2017-11-10","o":327.5,"h":343.75,"l":316.25,"c":336.25,"v":13064},{"d":"2017-11-13","o":332.5,"h":354.88,"l":325,"c":338.75,"v":6212},{"d":"2017-11-14","o":338.75,"h":345,"l":328.75,"c":341.25,"v":4724},{"d":"2017-11-15","o":338.75,"h":353.75,"l":331.25,"c":350,"v":5952},{"d":"2017-11-16","o":355,"h":363.75,"l":350,"c":362.5,"v":4976},{"d":"2017-11-17","o":363.75,"h":376.25,"l":352.5,"c":365,"v":6628},{"d":"2017-11-20","o":366.25,"h":370,"l":353.75,"c":366.25,"v":3908},{"d":"2017-11-21","o":368.75,"h":376.25,"l":361.25,"c":362.5,"v":4380},{"d":"2017-11-22","o":361.25,"h":365,"l":353.75,"c":358.75,"v":4276},{"d":"2017-11-24","o":363.75,"h":368.75,"l":355,"c":362.5,"v":2084},{"d":"2017-11-27","o":360,"h":367.5,"l":353.75,"c":355,"v":3356},{"d":"2017-11-28","o":353.75,"h":360,"l":345.25,"c":356.25,"v":4404},{"d":"2017-11-29","o":353.75,"h":368.75,"l":345,"c":352.5,"v":3892},{"d":"2017-11-30","o":356.25,"h":367.5,"l":352.5,"c":361.25,"v":7124},{"d":"2017-12-01","o":362.5,"h":370,"l":352.5,"c":365,"v":9896},{"d":"2017-12-04","o":366.25,"h":373.75,"l":360,"c":365,"v":6332},{"d":"2017-12-05","o":368.75,"h":373.75,"l":353.75,"c":353.75,"v":5528},{"d":"2017-12-06","o":357.5,"h":360,"l":330,"c":340,"v":9136},{"d":"2017-12-07","o":337.5,"h":350,"l":335,"c":342.5,"v":5076},{"d":"2017-12-08","o":346.25,"h":370,"l":346.25,"c":370,"v":13660},{"d":"2017-12-11","o":375,"h":375,"l":358.75,"c":362.5,"v":13856},{"d":"2017-12-12","o":363.75,"h":369.38,"l":360,"c":365,"v":14756},{"d":"2017-12-13","o":365,"h":376.25,"l":362.5,"c":367.5,"v":15128},{"d":"2017-12-14","o":368.75,"h":371.25,"l":357.73,"c":363.75,"v":6620},{"d":"2017-12-15","o":365,"h":370,"l":362.5,"c":363.75,"v":10200},{"d":"2017-12-18","o":366.25,"h":370,"l":362.5,"c":367.5,"v":6396},{"d":"2017-12-19","o":370,"h":387.5,"l":368.75,"c":375,"v":35128},{"d":"2017-12-20","o":377.5,"h":386.88,"l":375,"c":383.75,"v":6664},{"d":"2017-12-21","o":383.75,"h":391.25,"l":376.25,"c":386.25,"v":7752},{"d":"2017-12-22","o":386.25,"h":397.5,"l":383.75,"c":390,"v":6020},{"d":"2017-12-26","o":390,"h":393.12,"l":380,"c":382.5,"v":6164},{"d":"2017-12-27","o":383.75,"h":392.5,"l":375,"c":381.25,"v":5160},{"d":"2017-12-28","o":383.75,"h":387.5,"l":370.12,"c":381.25,"v":7052},{"d":"2017-12-29","o":406.25,"h":545,"l":397.5,"c":452.5,"v":232492},{"d":"2018-01-02","o":448.75,"h":461.25,"l":425,"c":452.5,"v":40404},{"d":"2018-01-03","o":450,"h":488.12,"l":415,"c":481.25,"v":69204},{"d":"2018-01-04","o":475,"h":477.5,"l":430,"c":450,"v":142516},{"d":"2018-01-05","o":445,"h":465,"l":445,"c":462.5,"v":19420},{"d":"2018-01-08","o":463.75,"h":466.88,"l":443.75,"c":463.75,"v":17680},{"d":"2018-01-09","o":463.75,"h":492.5,"l":457.5,"c":483.75,"v":18348},{"d":"2018-01-10","o":486.25,"h":518.75,"l":477.5,"c":517.5,"v":31816},{"d":"2018-01-11","o":517.5,"h":555,"l":512.5,"c":553.75,"v":26064},{"d":"2018-01-12","o":553.75,"h":760,"l":553.75,"c":706.25,"v":147792},{"d":"2018-01-16","o":702.5,"h":772.5,"l":682.5,"c":688.75,"v":97624},{"d":"2018-01-17","o":712.5,"h":737.5,"l":701.25,"c":706.25,"v":68384},{"d":"2018-01-18","o":705,"h":711.25,"l":682.5,"c":687.5,"v":26200},{"d":"2018-01-19","o":746.25,"h":747.5,"l":707.5,"c":737.5,"v":49648},{"d":"2018-01-22","o":743.75,"h":868.75,"l":743.75,"c":833.75,"v":69920},{"d":"2018-01-23","o":836.25,"h":923.75,"l":833.75,"c":886.25,"v":57012},{"d":"2018-01-24","o":882.5,"h":902.5,"l":811.25,"c":831.25,"v":40548},{"d":"2018-01-25","o":840,"h":870,"l":815,"c":863.75,"v":28176},{"d":"2018-01-26","o":893.75,"h":936.25,"l":867.5,"c":931.25,"v":87432},{"d":"2018-01-29","o":922.5,"h":991.25,"l":891.25,"c":931.25,"v":48388},{"d":"2018-01-30","o":922.5,"h":1018.75,"l":901.47,"c":1006.25,"v":44780},{"d":"2018-01-31","o":1003.75,"h":1005,"l":908.75,"c":945,"v":39272},{"d":"2018-02-01","o":943.75,"h":945,"l":862.5,"c":898.75,"v":35504},{"d":"2018-02-02","o":888.75,"h":890,"l":775,"c":826.25,"v":46644},{"d":"2018-02-05","o":825,"h":887.5,"l":813.75,"c":821.88,"v":25908},{"d":"2018-02-06","o":797.5,"h":897.5,"l":791.25,"c":895,"v":29900},{"d":"2018-02-07","o":897.5,"h":941.25,"l":890,"c":932.5,"v":26932},{"d":"2018-02-08","o":942.5,"h":950,"l":913.75,"c":917.5,"v":27600},{"d":"2018-02-09","o":935,"h":1046.25,"l":896.25,"c":1042.5,"v":41324},{"d":"2018-02-12","o":1048.75,"h":1100,"l":925.12,"c":986.88,"v":55528},{"d":"2018-02-13","o":981.25,"h":1130,"l":956.25,"c":1126.25,"v":40680},{"d":"2018-02-14","o":1115,"h":1247.5,"l":1088.75,"c":1208.75,"v":57116},{"d":"2018-02-15","o":1071.25,"h":1222.5,"l":1065,"c":1176.25,"v":71296},{"d":"2018-02-16","o":1162.5,"h":1231.25,"l":1098.75,"c":1135,"v":32372},{"d":"2018-02-20","o":1127.5,"h":1153.75,"l":1085,"c":1120,"v":22232},{"d":"2018-02-21","o":1103.75,"h":1132.5,"l":1072.5,"c":1091.25,"v":25680},{"d":"2018-02-22","o":1097.5,"h":1152.5,"l":1050.12,"c":1072.5,"v":19748},{"d":"2018-02-23","o":1080,"h":1101.25,"l":1013.75,"c":1100,"v":17768},{"d":"2018-02-26","o":1113.75,"h":1125,"l":1070,"c":1077.5,"v":13144},{"d":"2018-02-27","o":1082.5,"h":1135,"l":1055,"c":1063.75,"v":26196},{"d":"2018-02-28","o":982.5,"h":1038.75,"l":955,"c":963.12,"v":59436},{"d":"2018-03-01","o":917.5,"h":941.25,"l":868.75,"c":930,"v":108544},{"d":"2018-03-02","o":916.25,"h":998.75,"l":906.25,"c":985,"v":32312},{"d":"2018-03-05","o":985,"h":1120,"l":985,"c":1073.75,"v":51020},{"d":"2018-03-06","o":1087.5,"h":1111.25,"l":1068.75,"c":1086.25,"v":20944},{"d":"2018-03-07","o":1066.25,"h":1101.25,"l":1038.75,"c":1056.25,"v":23772},{"d":"2018-03-08","o":1052.5,"h":1100,"l":1051.25,"c":1100,"v":20804},{"d":"2018-03-09","o":1116.25,"h":1126.25,"l":1075.12,"c":1103.75,"v":57828},{"d":"2018-03-12","o":1113.75,"h":1180,"l":1105,"c":1151.25,"v":32120},{"d":"2018-03-13","o":1153.75,"h":1172.38,"l":1025,"c":1031.25,"v":27728},{"d":"2018-03-14","o":1038.75,"h":1055,"l":1006.25,"c":1050,"v":15744},{"d":"2018-03-15","o":1065,"h":1088.75,"l":1036.25,"c":1047.5,"v":25620},{"d":"2018-03-16","o":1046.25,"h":1087.5,"l":1022.5,"c":1047.5,"v":118996},{"d":"2018-03-19","o":1055,"h":1077.5,"l":953.75,"c":966.88,"v":32376},{"d":"2018-03-20","o":971.25,"h":1030,"l":956.25,"c":1020,"v":26884},{"d":"2018-03-21","o":1021.25,"h":1027.43,"l":975,"c":992.5,"v":11384},{"d":"2018-03-22","o":970,"h":996.25,"l":956.25,"c":961.25,"v":13520},{"d":"2018-03-23","o":968.75,"h":1019.4,"l":955,"c":991.25,"v":15968},{"d":"2018-03-26","o":1013.75,"h":1037.5,"l":972.5,"c":1028.75,"v":47440},{"d":"2018-03-27","o":1027.5,"h":1027.5,"l":892.5,"c":962.5,"v":51664},{"d":"2018-03-28","o":960,"h":962.5,"l":902.5,"c":951.25,"v":24192},{"d":"2018-03-29","o":962.5,"h":1010,"l":935.12,"c":975,"v":28264},{"d":"2018-04-02","o":975,"h":996.25,"l":921.25,"c":922.5,"v":23488},{"d":"2018-04-03","o":937.5,"h":950,"l":886.25,"c":906.25,"v":26940},{"d":"2018-04-04","o":893.75,"h":941.25,"l":878.75,"c":933.75,"v":21496},{"d":"2018-04-05","o":946.25,"h":950,"l":901.25,"c":911.25,"v":23492},{"d":"2018-04-06","o":895,"h":916.25,"l":872.5,"c":878.75,"v":14328},{"d":"2018-04-09","o":892.5,"h":932.5,"l":883.75,"c":900,"v":14216},{"d":"2018-04-10","o":941.25,"h":1008.75,"l":931.25,"c":998.75,"v":38708},{"d":"2018-04-11","o":986.25,"h":1040,"l":956,"c":1033.75,"v":26868},{"d":"2018-04-12","o":1050,"h":1105,"l":1026.38,"c":1055,"v":29072},{"d":"2018-04-13","o":1050,"h":1050,"l":995,"c":1015,"v":25764},{"d":"2018-04-16","o":1026.25,"h":1040,"l":950,"c":982.5,"v":20156},{"d":"2018-04-17","o":985,"h":1057.5,"l":978.75,"c":1030,"v":14824},{"d":"2018-04-18","o":1035,"h":1071.25,"l":1023.25,"c":1033.75,"v":16340},{"d":"2018-04-19","o":1025,"h":1046.25,"l":977.5,"c":985,"v":12144},{"d":"2018-04-20","o":977.5,"h":1002.5,"l":970,"c":987.5,"v":10084},{"d":"2018-04-23","o":991.25,"h":1008.75,"l":975,"c":1003.75,"v":11500},{"d":"2018-04-24","o":1005,"h":1023.75,"l":977.5,"c":995,"v":25192},{"d":"2018-04-25","o":1002.5,"h":1018.75,"l":965,"c":1017.5,"v":15480},{"d":"2018-04-26","o":1017.5,"h":1070.62,"l":1009.28,"c":1062.5,"v":25392},{"d":"2018-04-27","o":1072.5,"h":1113.75,"l":1048.75,"c":1050,"v":32436},{"d":"2018-04-30","o":1052.5,"h":1068.75,"l":1007.5,"c":1008.75,"v":23432},{"d":"2018-05-01","o":1010,"h":1036.25,"l":987.5,"c":1001.25,"v":12820},{"d":"2018-05-02","o":996.25,"h":1047.5,"l":996.25,"c":1030,"v":16980},{"d":"2018-05-03","o":1025,"h":1031.25,"l":992.5,"c":1008.75,"v":11112},{"d":"2018-05-04","o":1007.5,"h":1028.75,"l":995,"c":1011.25,"v":10412},{"d":"2018-05-07","o":1017.5,"h":1072.5,"l":1008.12,"c":1051.25,"v":19004},{"d":"2018-05-08","o":1003.75,"h":1020.62,"l":925,"c":988.12,"v":33572},{"d":"2018-05-09","o":980,"h":1000,"l":947.92,"c":990,"v":15944},{"d":"2018-05-10","o":1005,"h":1038.75,"l":985,"c":992.5,"v":13860},{"d":"2018-05-11","o":1000,"h":1071.25,"l":1000,"c":1068.75,"v":16888},{"d":"2018-05-14","o":1072.5,"h":1115,"l":1040,"c":1107.5,"v":20176},{"d":"2018-05-15","o":1106.25,"h":1157.5,"l":1090,"c":1147.5,"v":27696},{"d":"2018-05-16","o":1161.25,"h":1185,"l":1127.5,"c":1182.5,"v":30036},{"d":"2018-05-17","o":1177.5,"h":1201.25,"l":1158.75,"c":1197.5,"v":22600},{"d":"2018-05-18","o":1203.75,"h":1271.12,"l":1195,"c":1251.25,"v":40084},{"d":"2018-05-21","o":1257.5,"h":1361.25,"l":1256.43,"c":1286.25,"v":51472},{"d":"2018-05-22","o":1283.75,"h":1307.5,"l":1256.25,"c":1260,"v":24828},{"d":"2018-05-23","o":1252.5,"h":1273.75,"l":1233.75,"c":1242.5,"v":16568},{"d":"2018-05-24","o":1240,"h":1283.75,"l":1236.25,"c":1276.25,"v":12748},{"d":"2018-05-25","o":1280,"h":1318.62,"l":1252.5,"c":1255,"v":12448},{"d":"2018-05-29","o":1247.5,"h":1261.25,"l":1193.75,"c":1218.75,"v":11384},{"d":"2018-05-30","o":1231.25,"h":1270,"l":1215,"c":1236.25,"v":13812},{"d":"2018-05-31","o":1242.5,"h":1272.5,"l":1226.25,"c":1245,"v":17304},{"d":"2018-06-01","o":1256.25,"h":1285,"l":1232.5,"c":1248.75,"v":18752},{"d":"2018-06-04","o":1257.5,"h":1269.38,"l":1201.25,"c":1223.75,"v":31160},{"d":"2018-06-05","o":1221.25,"h":1272.5,"l":1218.75,"c":1226.25,"v":27460},{"d":"2018-06-06","o":1246.25,"h":1246.25,"l":1151.25,"c":1153.75,"v":25196},{"d":"2018-06-07","o":1155,"h":1161.25,"l":1053.75,"c":1057.5,"v":23832},{"d":"2018-06-08","o":1048.75,"h":1126.25,"l":1033.75,"c":1125,"v":21304},{"d":"2018-06-11","o":1120,"h":1120,"l":1058.75,"c":1071.25,"v":30616},{"d":"2018-06-12","o":1071.25,"h":1112.5,"l":1071.25,"c":1098.75,"v":14652},{"d":"2018-06-13","o":1108.75,"h":1140,"l":1080,"c":1127.5,"v":26108},{"d":"2018-06-14","o":1133.75,"h":1145,"l":1107.5,"c":1141.25,"v":23484},{"d":"2018-06-15","o":1137.5,"h":1154.88,"l":1107.5,"c":1126.25,"v":36844},{"d":"2018-06-18","o":1112.5,"h":1146.25,"l":1102.5,"c":1130,"v":38868},{"d":"2018-06-19","o":1141.25,"h":1146.25,"l":1107.5,"c":1112.5,"v":29060},{"d":"2018-06-20","o":1120,"h":1180.47,"l":1112.5,"c":1172.5,"v":19844},{"d":"2018-06-21","o":1177.5,"h":1177.5,"l":1135.12,"c":1151.25,"v":32400},{"d":"2018-06-22","o":1151.25,"h":1153.75,"l":1028.75,"c":1056.25,"v":83208},{"d":"2018-06-25","o":1051.25,"h":1071.97,"l":1028.75,"c":1030,"v":18572},{"d":"2018-06-26","o":1032.5,"h":1048.75,"l":981.5,"c":996.25,"v":32528},{"d":"2018-06-27","o":993.75,"h":998.75,"l":918.75,"c":918.75,"v":22388},{"d":"2018-06-28","o":886.25,"h":934.4,"l":881.25,"c":903.75,"v":25860},{"d":"2018-06-29","o":908.75,"h":929.15,"l":888.75,"c":918.75,"v":24644},{"d":"2018-07-02","o":905,"h":965,"l":893.03,"c":956.25,"v":31248},{"d":"2018-07-03","o":968.75,"h":991.25,"l":931.15,"c":978.75,"v":10700},{"d":"2018-07-05","o":983.75,"h":1003.75,"l":971.25,"c":990,"v":17756},{"d":"2018-07-06","o":998.75,"h":1031.25,"l":993.75,"c":1016.25,"v":13560},{"d":"2018-07-09","o":1017.5,"h":1033.75,"l":986.25,"c":1015,"v":12772},{"d":"2018-07-10","o":1021.25,"h":1033.75,"l":982.5,"c":1006.25,"v":15768},{"d":"2018-07-11","o":987.5,"h":1022.5,"l":987.5,"c":1016.25,"v":15212},{"d":"2018-07-12","o":1022.5,"h":1050,"l":1022.5,"c":1042.5,"v":16352},{"d":"2018-07-13","o":1041.25,"h":1051.25,"l":976.25,"c":998.75,"v":14844},{"d":"2018-07-16","o":993.75,"h":996.25,"l":955,"c":962.5,"v":13312},{"d":"2018-07-17","o":961.25,"h":1022.5,"l":955,"c":1012.5,"v":12316},{"d":"2018-07-18","o":1011.25,"h":1016.25,"l":977.5,"c":996.25,"v":8648},{"d":"2018-07-19","o":990,"h":1000,"l":976.25,"c":982.5,"v":11708},{"d":"2018-07-20","o":983.75,"h":995.62,"l":966.25,"c":980,"v":9136},{"d":"2018-07-23","o":977.5,"h":1012.5,"l":952.25,"c":1003.75,"v":7536},{"d":"2018-07-24","o":1002.5,"h":1015,"l":940,"c":968.75,"v":26048},{"d":"2018-07-25","o":972.5,"h":996.25,"l":961.25,"c":967.5,"v":11508},{"d":"2018-07-26","o":963.75,"h":988.75,"l":947.5,"c":973.75,"v":9280},{"d":"2018-07-27","o":952.62,"h":975,"l":893.75,"c":920,"v":16708},{"d":"2018-07-30","o":917.5,"h":918.75,"l":875,"c":896.25,"v":31044},{"d":"2018-07-31","o":903.75,"h":940,"l":892.5,"c":938.75,"v":23972},{"d":"2018-08-01","o":928.75,"h":1026.25,"l":907.5,"c":932.5,"v":48212},{"d":"2018-08-02","o":913.75,"h":925,"l":850,"c":918.75,"v":32928},{"d":"2018-08-03","o":922.5,"h":926.25,"l":891.25,"c":917.5,"v":12296},{"d":"2018-08-06","o":918.75,"h":950,"l":910,"c":943.75,"v":17116},{"d":"2018-08-07","o":951.25,"h":958.75,"l":917.5,"c":945,"v":14020},{"d":"2018-08-08","o":948.75,"h":958.03,"l":913.75,"c":922.5,"v":15484},{"d":"2018-08-09","o":918.75,"h":963.75,"l":906.25,"c":936.25,"v":12992},{"d":"2018-08-10","o":933.75,"h":969.38,"l":931.25,"c":952.5,"v":9196},{"d":"2018-08-13","o":951.25,"h":965,"l":926.25,"c":945,"v":22964},{"d":"2018-08-14","o":950,"h":981.25,"l":942.5,"c":962.5,"v":11720},{"d":"2018-08-15","o":958.75,"h":958.75,"l":876.25,"c":897.5,"v":26360},{"d":"2018-08-16","o":900,"h":901.25,"l":875,"c":876.25,"v":18048},{"d":"2018-08-17","o":876.25,"h":908.75,"l":838.75,"c":897.5,"v":33900},{"d":"2018-08-20","o":907.5,"h":913.75,"l":887.5,"c":903.75,"v":19420},{"d":"2018-08-21","o":901.25,"h":928.75,"l":901.25,"c":923.75,"v":25680},{"d":"2018-08-22","o":925,"h":957.5,"l":911.25,"c":949.38,"v":12900},{"d":"2018-08-23","o":948.75,"h":968.75,"l":916.25,"c":952.5,"v":9676},{"d":"2018-08-24","o":953.75,"h":961.25,"l":927.5,"c":940,"v":24864},{"d":"2018-08-27","o":950,"h":1022.5,"l":950,"c":1007.5,"v":26028},{"d":"2018-08-28","o":1012.5,"h":1030,"l":993.75,"c":997.5,"v":16328},{"d":"2018-08-29","o":1000,"h":1012.5,"l":993.75,"c":1000,"v":24560},{"d":"2018-08-30","o":1001.25,"h":1030.62,"l":993.75,"c":1011.25,"v":21040},{"d":"2018-08-31","o":1012.5,"h":1046.25,"l":1006.25,"c":1023.75,"v":14956},{"d":"2018-09-04","o":1021.25,"h":1025,"l":958.75,"c":996.25,"v":16920},{"d":"2018-09-05","o":992.5,"h":1005,"l":968.75,"c":1001.25,"v":9704},{"d":"2018-09-06","o":1001.25,"h":1013.75,"l":951.25,"c":960,"v":32380},{"d":"2018-09-07","o":958.75,"h":1016.25,"l":950,"c":993.75,"v":37184},{"d":"2018-09-10","o":995,"h":1005,"l":970,"c":993.75,"v":14856},{"d":"2018-09-11","o":987.5,"h":1028.75,"l":972.5,"c":1026.25,"v":16548},{"d":"2018-09-12","o":1027.5,"h":1051.25,"l":997.7,"c":1006.25,"v":42604},{"d":"2018-09-13","o":1003.75,"h":1033.75,"l":992.5,"c":1018.75,"v":14064},{"d":"2018-09-14","o":1016.25,"h":1060,"l":1007.5,"c":1027.5,"v":19460},{"d":"2018-09-17","o":1027.5,"h":1046.75,"l":973.75,"c":977.5,"v":44504},{"d":"2018-09-18","o":986.25,"h":1006.25,"l":972.5,"c":992.5,"v":21164},{"d":"2018-09-19","o":987.5,"h":1017.5,"l":984.78,"c":1000,"v":19996},{"d":"2018-09-20","o":1002.5,"h":1037.5,"l":991.25,"c":1020,"v":11168},{"d":"2018-09-21","o":1018.75,"h":1047.5,"l":986.25,"c":996.25,"v":59460},{"d":"2018-09-24","o":995,"h":1017.5,"l":977.5,"c":1017.5,"v":27444},{"d":"2018-09-25","o":1022.5,"h":1095,"l":995,"c":1087.5,"v":45232},{"d":"2018-09-26","o":1085,"h":1098.75,"l":1046.25,"c":1052.5,"v":50548},{"d":"2018-09-27","o":1050,"h":1075,"l":1017.5,"c":1020,"v":42960},{"d":"2018-09-28","o":1021.25,"h":1047.5,"l":995,"c":1033.75,"v":51508},{"d":"2018-10-01","o":1036.75,"h":1060.75,"l":1011.5,"c":1016.75,"v":40924},{"d":"2018-10-02","o":1024.5,"h":1030.75,"l":979.25,"c":994.25,"v":20832},{"d":"2018-10-03","o":999.75,"h":1068.12,"l":979,"c":1054,"v":10900},{"d":"2018-10-04","o":1051,"h":1051,"l":987.5,"c":1000.5,"v":16620},{"d":"2018-10-05","o":999.75,"h":1031,"l":971,"c":1013,"v":14316},{"d":"2018-10-08","o":1000.75,"h":1012.5,"l":917.25,"c":941,"v":22532},{"d":"2018-10-09","o":936.75,"h":954.75,"l":900,"c":923,"v":27632},{"d":"2018-10-10","o":920.75,"h":920.75,"l":880,"c":888.25,"v":22504},{"d":"2018-10-11","o":883,"h":910,"l":865.25,"c":888.5,"v":13196},{"d":"2018-10-12","o":911,"h":937.25,"l":891.75,"c":910.5,"v":15592},{"d":"2018-10-15","o":912,"h":912.12,"l":868.75,"c":889.25,"v":16764},{"d":"2018-10-16","o":901.5,"h":962,"l":887.5,"c":958.75,"v":13468},{"d":"2018-10-17","o":954.25,"h":958.5,"l":916,"c":953.75,"v":8156},{"d":"2018-10-18","o":952.75,"h":953.25,"l":886.5,"c":894.25,"v":14624},{"d":"2018-10-19","o":897,"h":921.25,"l":859.62,"c":874.25,"v":14792},{"d":"2018-10-22","o":876.25,"h":882.5,"l":827,"c":853,"v":15172},{"d":"2018-10-23","o":832.25,"h":888.5,"l":816.25,"c":864.75,"v":19316},{"d":"2018-10-24","o":862.75,"h":881,"l":790.75,"c":804.5,"v":32216},{"d":"2018-10-25","o":814,"h":875,"l":775.25,"c":851.5,"v":15284},{"d":"2018-10-26","o":832,"h":881.75,"l":818,"c":848.5,"v":11856},{"d":"2018-10-29","o":863.75,"h":863.95,"l":767.75,"c":802.25,"v":16064},{"d":"2018-10-30","o":799.75,"h":814.25,"l":768.25,"c":790.25,"v":21060},{"d":"2018-10-31","o":808,"h":855.75,"l":795.25,"c":854.25,"v":24284},{"d":"2018-11-01","o":861.75,"h":946.5,"l":861.75,"c":929.5,"v":39592},{"d":"2018-11-02","o":931.25,"h":986.75,"l":910,"c":950,"v":20980},{"d":"2018-11-05","o":950,"h":963,"l":891.75,"c":938.5,"v":11532},{"d":"2018-11-06","o":911.5,"h":947,"l":865.25,"c":919.25,"v":33068},{"d":"2018-11-07","o":897,"h":957.75,"l":889.25,"c":921,"v":29904},{"d":"2018-11-08","o":919,"h":978.25,"l":901,"c":945.75,"v":14896},{"d":"2018-11-09","o":947.75,"h":952.75,"l":895.5,"c":905.75,"v":28276},{"d":"2018-11-12","o":898.5,"h":909.5,"l":828.25,"c":844.5,"v":18200},{"d":"2018-11-13","o":849.5,"h":897,"l":844.5,"c":869,"v":12304},{"d":"2018-11-14","o":872,"h":884.5,"l":829,"c":846,"v":41880},{"d":"2018-11-15","o":841.25,"h":905,"l":841.25,"c":896.25,"v":16492},{"d":"2018-11-16","o":885.5,"h":941,"l":879.5,"c":932,"v":44472},{"d":"2018-11-19","o":921.5,"h":928,"l":871.5,"c":885.75,"v":16096},{"d":"2018-11-20","o":847.5,"h":912,"l":846.75,"c":888.5,"v":31940},{"d":"2018-11-21","o":904.5,"h":964.75,"l":893.5,"c":959,"v":21064},{"d":"2018-11-23","o":944,"h":991.25,"l":939.25,"c":954.25,"v":15568},{"d":"2018-11-26","o":970,"h":984,"l":946.5,"c":968.75,"v":15016},{"d":"2018-11-27","o":964.25,"h":984,"l":945,"c":952.5,"v":11872},{"d":"2018-11-28","o":969,"h":995.75,"l":934,"c":993.5,"v":19688},{"d":"2018-11-29","o":981.5,"h":1070.75,"l":981.5,"c":1014.25,"v":34720},{"d":"2018-11-30","o":1009.25,"h":1040.97,"l":969.62,"c":998.75,"v":25648},{"d":"2018-12-03","o":1013,"h":1069,"l":997.25,"c":1061.5,"v":26752},{"d":"2018-12-04","o":1062.5,"h":1098.38,"l":1010,"c":1011.25,"v":26828},{"d":"2018-12-06","o":995.5,"h":1017,"l":967.5,"c":991.75,"v":17144},{"d":"2018-12-07","o":993.5,"h":1034.5,"l":993.5,"c":1005,"v":17000},{"d":"2018-12-10","o":1012.5,"h":1080.62,"l":1000,"c":1074.25,"v":23992},{"d":"2018-12-11","o":1091.75,"h":1098.35,"l":1033.75,"c":1059,"v":14472},{"d":"2018-12-12","o":1067,"h":1089.5,"l":1053.5,"c":1061.25,"v":22260},{"d":"2018-12-13","o":1070,"h":1084.5,"l":1057,"c":1065.25,"v":26976},{"d":"2018-12-14","o":1051.25,"h":1084,"l":1037.5,"c":1043,"v":14148},{"d":"2018-12-17","o":1030,"h":1030,"l":926.25,"c":988.5,"v":22100},{"d":"2018-12-18","o":997.5,"h":1012,"l":952.75,"c":981.5,"v":12900},{"d":"2018-12-19","o":981.25,"h":1022.5,"l":936.88,"c":956.25,"v":22044},{"d":"2018-12-20","o":954.5,"h":954.5,"l":831.5,"c":838,"v":32468},{"d":"2018-12-21","o":844.5,"h":845.5,"l":772.25,"c":772.5,"v":45116},{"d":"2018-12-24","o":765.25,"h":784.25,"l":743.5,"c":772.75,"v":8016},{"d":"2018-12-26","o":780.75,"h":856.5,"l":765.75,"c":856.25,"v":15164},{"d":"2018-12-27","o":836.25,"h":862,"l":802.5,"c":861.75,"v":19416},{"d":"2018-12-28","o":861,"h":895.5,"l":846.25,"c":858.25,"v":11940},{"d":"2018-12-31","o":867.5,"h":882.75,"l":847.25,"c":868.5,"v":11352},{"d":"2019-01-02","o":851.25,"h":881.75,"l":810.75,"c":881.5,"v":21300},{"d":"2019-01-03","o":872.5,"h":872.5,"l":696.25,"c":710,"v":101084},{"d":"2019-01-04","o":734.25,"h":782.5,"l":727.78,"c":749,"v":52692},{"d":"2019-01-07","o":746,"h":822,"l":738,"c":812.5,"v":41872},{"d":"2019-01-08","o":814,"h":862.65,"l":793.5,"c":860.5,"v":33568},{"d":"2019-01-09","o":862.25,"h":891,"l":848,"c":851.25,"v":17296},{"d":"2019-01-10","o":845.5,"h":873,"l":826.25,"c":864.25,"v":18052},{"d":"2019-01-11","o":855.25,"h":885,"l":848.25,"c":875.25,"v":9544},{"d":"2019-01-14","o":867,"h":878.75,"l":855.5,"c":866.5,"v":21272},{"d":"2019-01-15","o":869,"h":911.75,"l":858.25,"c":908.25,"v":11156},{"d":"2019-01-16","o":912.25,"h":943.12,"l":886.25,"c":900.25,"v":34284},{"d":"2019-01-17","o":894.75,"h":930.75,"l":869,"c":912,"v":20012},{"d":"2019-01-18","o":914.25,"h":934.25,"l":896,"c":931.25,"v":10368},{"d":"2019-01-22","o":921.25,"h":924,"l":876.5,"c":886,"v":16924},{"d":"2019-01-23","o":911,"h":931.75,"l":856.88,"c":875.5,"v":16476},{"d":"2019-01-24","o":877.25,"h":909.5,"l":861.25,"c":869.75,"v":16104},{"d":"2019-01-25","o":877.25,"h":902.12,"l":853.5,"c":898.25,"v":16988},{"d":"2019-01-28","o":894,"h":894,"l":855.75,"c":861.25,"v":13692},{"d":"2019-01-29","o":865,"h":873.5,"l":844.75,"c":864.5,"v":15100},{"d":"2019-01-30","o":876.25,"h":909,"l":858,"c":904.25,"v":19692},{"d":"2019-01-31","o":896.5,"h":950,"l":893,"c":950,"v":14864},{"d":"2019-02-01","o":955.25,"h":975,"l":927.5,"c":939.75,"v":20664},{"d":"2019-02-04","o":941,"h":974.5,"l":938,"c":967,"v":11836},{"d":"2019-02-05","o":968.5,"h":993.25,"l":944,"c":958.75,"v":8600},{"d":"2019-02-06","o":958,"h":974.75,"l":937.25,"c":961.75,"v":6436},{"d":"2019-02-07","o":955,"h":968.75,"l":928,"c":945,"v":9288},{"d":"2019-02-08","o":938,"h":977,"l":930.5,"c":962.25,"v":8720},{"d":"2019-02-11","o":968.5,"h":979,"l":940,"c":967,"v":13352},{"d":"2019-02-12","o":971,"h":999.6,"l":956.25,"c":981.75,"v":12356},{"d":"2019-02-13","o":989,"h":995.5,"l":972,"c":980.75,"v":10200},{"d":"2019-02-14","o":976.5,"h":989.5,"l":962.75,"c":985.75,"v":7436},{"d":"2019-02-15","o":993,"h":1017.25,"l":980.75,"c":1011.25,"v":13340},{"d":"2019-02-19","o":1011.25,"h":1033.75,"l":995.75,"c":1006.75,"v":8912},{"d":"2019-02-20","o":1012.75,"h":1012.75,"l":968,"c":984.5,"v":7508},{"d":"2019-02-21","o":982,"h":982,"l":941.5,"c":954.25,"v":10496},{"d":"2019-02-22","o":954.25,"h":972,"l":945.75,"c":964.5,"v":10156},{"d":"2019-02-25","o":985.5,"h":1046.75,"l":985.5,"c":1043.5,"v":23296},{"d":"2019-02-26","o":1025.75,"h":1049.25,"l":875.5,"c":931.5,"v":55636},{"d":"2019-02-27","o":920.25,"h":923.75,"l":871.5,"c":905,"v":26156},{"d":"2019-02-28","o":905.25,"h":920,"l":892,"c":895.25,"v":21784},{"d":"2019-03-01","o":908.75,"h":955,"l":896.5,"c":955,"v":18828},{"d":"2019-03-04","o":956.5,"h":974.5,"l":940,"c":973,"v":15852},{"d":"2019-03-05","o":969.75,"h":1003.25,"l":965.88,"c":976,"v":12460},{"d":"2019-03-06","o":978,"h":979,"l":906.75,"c":915.5,"v":19576},{"d":"2019-03-07","o":917.75,"h":936.62,"l":900.5,"c":919.75,"v":13532},{"d":"2019-03-08","o":914.75,"h":922.75,"l":898.38,"c":913,"v":12056},{"d":"2019-03-11","o":915,"h":927.25,"l":895.25,"c":926.5,"v":20716},{"d":"2019-03-12","o":930,"h":994,"l":928,"c":990,"v":13120},{"d":"2019-03-13","o":991.5,"h":1018.25,"l":988.88,"c":1016.25,"v":10908},{"d":"2019-03-14","o":1002.5,"h":1028.5,"l":972.75,"c":974.5,"v":26140},{"d":"2019-03-15","o":977.25,"h":986.5,"l":952,"c":958.5,"v":29252},{"d":"2019-03-18","o":960,"h":999.25,"l":952.62,"c":979.5,"v":13436},{"d":"2019-03-19","o":984.75,"h":999.75,"l":976,"c":982.25,"v":9168},{"d":"2019-03-20","o":978,"h":994.62,"l":960.75,"c":971.5,"v":16960},{"d":"2019-03-21","o":968.75,"h":1005.88,"l":964.25,"c":999.5,"v":11704},{"d":"2019-03-22","o":989.25,"h":1001.25,"l":933.5,"c":936,"v":14628},{"d":"2019-03-25","o":934.5,"h":947.12,"l":910,"c":912.5,"v":19124},{"d":"2019-03-26","o":924.75,"h":946,"l":913.5,"c":945.75,"v":7728},{"d":"2019-03-27","o":944.25,"h":950,"l":893.5,"c":894.5,"v":9956},{"d":"2019-03-28","o":901.25,"h":967,"l":897,"c":966,"v":17196},{"d":"2019-03-29","o":979,"h":1045.25,"l":969,"c":993.75,"v":28012},{"d":"2019-04-01","o":1006.5,"h":1034.5,"l":989,"c":996.25,"v":22808},{"d":"2019-04-02","o":1000,"h":1014.75,"l":990,"c":999.5,"v":15432},{"d":"2019-04-03","o":1003.5,"h":1029.97,"l":1000.25,"c":1026,"v":21488},{"d":"2019-04-04","o":1027,"h":1040.5,"l":992.75,"c":1018,"v":12668},{"d":"2019-04-05","o":1024,"h":1048.25,"l":992.5,"c":998,"v":19176},{"d":"2019-04-08","o":996.5,"h":1006.25,"l":962.5,"c":963.75,"v":11000},{"d":"2019-04-09","o":962.5,"h":962.5,"l":917.25,"c":921.25,"v":15996},{"d":"2019-04-10","o":926.75,"h":939.62,"l":918,"c":929.25,"v":14732},{"d":"2019-04-11","o":935.5,"h":935.5,"l":897,"c":903.75,"v":12548},{"d":"2019-04-12","o":910.75,"h":915.5,"l":889.75,"c":901.25,"v":26240},{"d":"2019-04-15","o":904.25,"h":913.75,"l":867.12,"c":883,"v":15276},{"d":"2019-04-16","o":892.5,"h":899.75,"l":876.25,"c":891.75,"v":9996},{"d":"2019-04-17","o":892.25,"h":892.25,"l":813.75,"c":814.5,"v":26052},{"d":"2019-04-18","o":815,"h":826.25,"l":777.15,"c":796.5,"v":16048},{"d":"2019-04-22","o":791.25,"h":800.75,"l":768.75,"c":792.25,"v":14204},{"d":"2019-04-23","o":792,"h":847,"l":785.75,"c":837.25,"v":12736},{"d":"2019-04-24","o":835.25,"h":840.5,"l":806.25,"c":830.75,"v":7472},{"d":"2019-04-25","o":828.25,"h":851.25,"l":817.38,"c":835.25,"v":9588},{"d":"2019-04-26","o":837.5,"h":848.5,"l":824.75,"c":845.75,"v":34868},{"d":"2019-04-29","o":850,"h":876.25,"l":842.75,"c":867.5,"v":21720},{"d":"2019-04-30","o":864.75,"h":873.12,"l":819.75,"c":840,"v":51076},{"d":"2019-05-01","o":847,"h":852.25,"l":813,"c":816.5,"v":25000},{"d":"2019-05-02","o":817.75,"h":847,"l":812.5,"c":844.75,"v":70980},{"d":"2019-05-03","o":850.75,"h":868.75,"l":842.25,"c":865.75,"v":24436},{"d":"2019-05-06","o":842,"h":913.75,"l":842,"c":906.5,"v":58820},{"d":"2019-05-07","o":890.75,"h":895.22,"l":831.5,"c":836.5,"v":10360},{"d":"2019-05-08","o":834.75,"h":871.75,"l":831.1,"c":857,"v":83404},{"d":"2019-05-09","o":837,"h":837,"l":656.25,"c":680.5,"v":56728},{"d":"2019-05-10","o":683.75,"h":683.75,"l":645.75,"c":650,"v":52864},{"d":"2019-05-13","o":628.75,"h":637.5,"l":589.5,"c":605,"v":47880},{"d":"2019-05-14","o":611,"h":630.5,"l":597.5,"c":624.75,"v":36692},{"d":"2019-05-15","o":612.25,"h":624,"l":607.75,"c":621.25,"v":40656},{"d":"2019-05-16","o":625,"h":634.5,"l":592.5,"c":604.25,"v":63304},{"d":"2019-05-17","o":597.75,"h":618.25,"l":595,"c":599.75,"v":17188},{"d":"2019-05-20","o":593,"h":603.5,"l":578,"c":586.75,"v":16516},{"d":"2019-05-21","o":592,"h":610,"l":575,"c":609.25,"v":25812},{"d":"2019-05-22","o":604.75,"h":611.75,"l":575,"c":579,"v":13208},{"d":"2019-05-23","o":582.25,"h":591.25,"l":551.25,"c":587.25,"v":24908},{"d":"2019-05-24","o":591.5,"h":608,"l":568.75,"c":580.25,"v":15152},{"d":"2019-05-28","o":585,"h":594,"l":553,"c":558.25,"v":25180},{"d":"2019-05-29","o":552.5,"h":585,"l":540.25,"c":582.5,"v":32384},{"d":"2019-05-30","o":591.75,"h":598.33,"l":561.75,"c":569.5,"v":20172},{"d":"2019-05-31","o":567.75,"h":570.38,"l":550,"c":555.25,"v":13964},{"d":"2019-06-03","o":551,"h":596.75,"l":551,"c":583,"v":31224},{"d":"2019-06-04","o":599,"h":612.5,"l":588,"c":604.75,"v":30972},{"d":"2019-06-05","o":608.25,"h":618.7,"l":570.15,"c":579.25,"v":26232},{"d":"2019-06-06","o":581,"h":585.75,"l":542.5,"c":565,"v":25964},{"d":"2019-06-07","o":564,"h":573.2,"l":544.75,"c":552,"v":30724},{"d":"2019-06-10","o":557.5,"h":566.75,"l":543.75,"c":558.5,"v":26124},{"d":"2019-06-11","o":564.75,"h":565.25,"l":538.75,"c":555.75,"v":27660},{"d":"2019-06-12","o":553.25,"h":553.25,"l":532.75,"c":547.5,"v":17800},{"d":"2019-06-13","o":552.75,"h":556,"l":543.38,"c":551.25,"v":21784},{"d":"2019-06-14","o":552.5,"h":554.5,"l":538.5,"c":546.25,"v":15792},{"d":"2019-06-17","o":552.75,"h":564.75,"l":543.25,"c":551.75,"v":58648},{"d":"2019-06-18","o":558,"h":561.5,"l":544,"c":549,"v":23872},{"d":"2019-06-19","o":551.25,"h":559.75,"l":540,"c":545.5,"v":24404},{"d":"2019-06-20","o":551.5,"h":560.5,"l":524.75,"c":534.75,"v":46240},{"d":"2019-06-21","o":531.5,"h":541.75,"l":509,"c":535.75,"v":64484},{"d":"2019-06-24","o":530.75,"h":537.5,"l":504.25,"c":510.75,"v":33012},{"d":"2019-06-25","o":516.25,"h":519.38,"l":498.75,"c":500,"v":17464},{"d":"2019-06-26","o":495,"h":502.5,"l":469,"c":476.25,"v":35992},{"d":"2019-06-27","o":480.5,"h":507.75,"l":473.75,"c":506.25,"v":26256},{"d":"2019-06-28","o":506.25,"h":512.65,"l":492.25,"c":502.75,"v":47508},{"d":"2019-07-01","o":525,"h":536.25,"l":485,"c":490,"v":38968},{"d":"2019-07-02","o":494.75,"h":514,"l":486.75,"c":498.5,"v":31020},{"d":"2019-07-03","o":498,"h":498,"l":479.15,"c":494,"v":10416},{"d":"2019-07-05","o":492,"h":498.85,"l":481.25,"c":493.5,"v":18300},{"d":"2019-07-08","o":493,"h":497.5,"l":458.5,"c":467.25,"v":29480},{"d":"2019-07-09","o":463.25,"h":474.5,"l":457.5,"c":465.25,"v":43264},{"d":"2019-07-10","o":465.5,"h":481,"l":454.62,"c":457.25,"v":36332},{"d":"2019-07-11","o":458.5,"h":463.75,"l":442.25,"c":458,"v":40128},{"d":"2019-07-12","o":456.75,"h":464.75,"l":452.5,"c":457.75,"v":23516},{"d":"2019-07-15","o":460.5,"h":460.5,"l":449.5,"c":452.25,"v":22832},{"d":"2019-07-16","o":445.25,"h":459.25,"l":382.75,"c":398.25,"v":67872},{"d":"2019-07-17","o":398.25,"h":401.88,"l":373,"c":375.25,"v":41132},{"d":"2019-07-18","o":373,"h":383.75,"l":357.75,"c":382,"v":25500},{"d":"2019-07-19","o":429.25,"h":430,"l":368.75,"c":378.25,"v":141176},{"d":"2019-07-22","o":378.25,"h":389.12,"l":365,"c":377.75,"v":36656},{"d":"2019-07-23","o":379,"h":379.75,"l":363.75,"c":369.75,"v":20976},{"d":"2019-07-24","o":368.25,"h":378,"l":366.75,"c":376.5,"v":18204},{"d":"2019-07-25","o":373.75,"h":375.5,"l":355.75,"c":356.5,"v":40004},{"d":"2019-07-26","o":358.5,"h":368.5,"l":355.25,"c":367.5,"v":30316},{"d":"2019-07-29","o":366.25,"h":369.5,"l":357.38,"c":368,"v":23160},{"d":"2019-07-30","o":363,"h":367.12,"l":359,"c":364.5,"v":28696},{"d":"2019-07-31","o":362.25,"h":375,"l":355.25,"c":356.75,"v":25892},{"d":"2019-08-01","o":357.25,"h":361.25,"l":344,"c":346.25,"v":33880},{"d":"2019-08-02","o":346.25,"h":351.5,"l":319.5,"c":321.75,"v":46692},{"d":"2019-08-05","o":314.75,"h":320.75,"l":300.5,"c":305.75,"v":41356},{"d":"2019-08-06","o":311.25,"h":314.5,"l":301.25,"c":311.5,"v":22896},{"d":"2019-08-07","o":305.5,"h":311.25,"l":298.73,"c":300.75,"v":25128},{"d":"2019-08-08","o":297.25,"h":320.75,"l":297.25,"c":313.5,"v":50032},{"d":"2019-08-09","o":305,"h":336.5,"l":305,"c":332.75,"v":54076},{"d":"2019-08-12","o":331.5,"h":346.5,"l":329,"c":337.25,"v":35732},{"d":"2019-08-13","o":334.25,"h":354.5,"l":331.75,"c":352.75,"v":32708},{"d":"2019-08-14","o":344.75,"h":355.25,"l":334.75,"c":351.25,"v":34700},{"d":"2019-08-15","o":350.5,"h":357.5,"l":329.25,"c":333.75,"v":33712},{"d":"2019-08-16","o":338,"h":356,"l":336.38,"c":351.5,"v":33920},{"d":"2019-08-19","o":352.5,"h":358.88,"l":343.5,"c":350.25,"v":21092},{"d":"2019-08-20","o":350.25,"h":357.5,"l":342.75,"c":349.25,"v":18348},{"d":"2019-08-21","o":350.75,"h":357.12,"l":343.5,"c":348.25,"v":20644},{"d":"2019-08-22","o":349.25,"h":351.25,"l":335,"c":338.5,"v":20804},{"d":"2019-08-23","o":337.75,"h":342.25,"l":324,"c":326.5,"v":18164},{"d":"2019-08-26","o":331,"h":337.5,"l":321,"c":336.5,"v":23232},{"d":"2019-08-27","o":340,"h":349.5,"l":326,"c":328.25,"v":18784},{"d":"2019-08-28","o":325.5,"h":343.5,"l":322.75,"c":341.5,"v":11072},{"d":"2019-08-29","o":345,"h":349,"l":334.5,"c":345.25,"v":17092},{"d":"2019-08-30","o":348,"h":351.5,"l":336.25,"c":337.5,"v":30904},{"d":"2019-09-03","o":335.75,"h":339.25,"l":310.5,"c":315.5,"v":23272},{"d":"2019-09-04","o":318.75,"h":329.5,"l":303.75,"c":314.75,"v":39988},{"d":"2019-09-05","o":323.75,"h":353,"l":322.25,"c":348.5,"v":35960},{"d":"2019-09-06","o":348.75,"h":358.62,"l":339,"c":350,"v":18268},{"d":"2019-09-09","o":352,"h":369.5,"l":336.77,"c":368.5,"v":32152},{"d":"2019-09-10","o":367.5,"h":390.75,"l":366.5,"c":390.5,"v":31328},{"d":"2019-09-11","o":396.25,"h":407,"l":391.25,"c":406,"v":40284},{"d":"2019-09-12","o":411.75,"h":411.75,"l":379,"c":389.5,"v":30600},{"d":"2019-09-13","o":425,"h":437.8,"l":377.5,"c":379,"v":34900},{"d":"2019-09-16","o":360,"h":377.62,"l":351.25,"c":374.75,"v":65276},{"d":"2019-09-17","o":370.25,"h":399.38,"l":362.75,"c":391,"v":31188},{"d":"2019-09-18","o":388.5,"h":398.25,"l":375,"c":381,"v":18488},{"d":"2019-09-19","o":380,"h":389.75,"l":370.62,"c":380.75,"v":14776},{"d":"2019-09-20","o":379.75,"h":398.5,"l":377.38,"c":395.25,"v":96616},{"d":"2019-09-23","o":395,"h":397,"l":370.25,"c":375,"v":31856},{"d":"2019-09-24","o":375,"h":383,"l":358.25,"c":368.25,"v":29868},{"d":"2019-09-25","o":363,"h":376,"l":354,"c":357.25,"v":22920},{"d":"2019-09-26","o":357.5,"h":357.88,"l":335.25,"c":339.5,"v":21664},{"d":"2019-09-27","o":296.25,"h":338.7,"l":287.5,"c":336.38,"v":55456},{"d":"2019-09-30","o":335.25,"h":355.75,"l":327.12,"c":353,"v":33972},{"d":"2019-10-01","o":354.25,"h":357.75,"l":325.75,"c":331,"v":29036},{"d":"2019-10-02","o":329,"h":345.25,"l":313.75,"c":343.5,"v":22564},{"d":"2019-10-03","o":342.5,"h":354.25,"l":336.5,"c":346.5,"v":16652},{"d":"2019-10-04","o":346.5,"h":353.33,"l":342.52,"c":352,"v":16572},{"d":"2019-10-07","o":350.25,"h":356.25,"l":348.25,"c":351,"v":23804},{"d":"2019-10-08","o":348,"h":352.75,"l":338.75,"c":340,"v":25672},{"d":"2019-10-09","o":343,"h":344.88,"l":333.75,"c":335.5,"v":13596},{"d":"2019-10-10","o":336.25,"h":344.12,"l":325.75,"c":331.25,"v":22188},{"d":"2019-10-11","o":337,"h":341,"l":330.5,"c":333.75,"v":22672},{"d":"2019-10-14","o":333,"h":333,"l":297.5,"c":304.12,"v":32068},{"d":"2019-10-15","o":306.25,"h":319.5,"l":301,"c":319,"v":72560},{"d":"2019-10-16","o":320,"h":337,"l":318.75,"c":323.75,"v":62056},{"d":"2019-10-17","o":325.75,"h":339.12,"l":325.25,"c":331.5,"v":18768},{"d":"2019-10-18","o":329,"h":332.25,"l":308.25,"c":308.62,"v":17148},{"d":"2019-10-21","o":311.25,"h":315.25,"l":305.5,"c":310.25,"v":14456},{"d":"2019-10-22","o":314,"h":330.12,"l":313.5,"c":325,"v":42512},{"d":"2019-10-23","o":325,"h":326.25,"l":318.25,"c":321,"v":16372},{"d":"2019-10-24","o":324,"h":326.25,"l":312.25,"c":317,"v":11916},{"d":"2019-10-25","o":314.75,"h":316.75,"l":293.62,"c":307.25,"v":30164},{"d":"2019-10-28","o":308,"h":320,"l":303.5,"c":307.5,"v":17136},{"d":"2019-10-29","o":307.5,"h":310,"l":282.75,"c":283.75,"v":18488},{"d":"2019-10-30","o":282.75,"h":286.23,"l":271,"c":272.25,"v":16320},{"d":"2019-10-31","o":269,"h":277.5,"l":259.5,"c":273,"v":25372},{"d":"2019-11-01","o":276.75,"h":304.75,"l":274.5,"c":303,"v":37632},{"d":"2019-11-04","o":305,"h":314,"l":297.25,"c":309.88,"v":16200},{"d":"2019-11-05","o":310.25,"h":321.75,"l":302.62,"c":316,"v":40092},{"d":"2019-11-06","o":316,"h":316,"l":300.25,"c":304,"v":23852},{"d":"2019-11-07","o":314.5,"h":351,"l":314.5,"c":338,"v":42644},{"d":"2019-11-08","o":315.75,"h":336.25,"l":313,"c":335,"v":21812},{"d":"2019-11-11","o":330.25,"h":341.25,"l":321.75,"c":326.25,"v":15124},{"d":"2019-11-12","o":325.75,"h":333.75,"l":320.25,"c":325,"v":14536},{"d":"2019-11-13","o":321.5,"h":335,"l":318.25,"c":327.62,"v":13300},{"d":"2019-11-14","o":325.75,"h":333.5,"l":321.75,"c":330.12,"v":17728},{"d":"2019-11-15","o":333,"h":341,"l":327.5,"c":329.88,"v":12740},{"d":"2019-11-18","o":329.5,"h":346.25,"l":328.25,"c":344,"v":16428},{"d":"2019-11-19","o":346.5,"h":364,"l":344.5,"c":356.5,"v":32684},{"d":"2019-11-20","o":346.25,"h":361.5,"l":344.5,"c":355.5,"v":28864},{"d":"2019-11-21","o":357.25,"h":357.25,"l":338,"c":343.5,"v":11508},{"d":"2019-11-22","o":345.25,"h":347.62,"l":338.75,"c":346,"v":9788},{"d":"2019-11-25","o":351.75,"h":359.5,"l":348.75,"c":350.25,"v":25604},{"d":"2019-11-26","o":350.5,"h":352.75,"l":344,"c":346.75,"v":25340},{"d":"2019-11-27","o":347.5,"h":353.5,"l":344.88,"c":350.5,"v":39708},{"d":"2019-11-29","o":349,"h":356.75,"l":349,"c":355.25,"v":25672},{"d":"2019-12-02","o":352.25,"h":355.88,"l":334.25,"c":339.25,"v":32536},{"d":"2019-12-03","o":335.25,"h":346.88,"l":331.75,"c":345.75,"v":19080},{"d":"2019-12-04","o":349,"h":362,"l":346,"c":353.75,"v":19968},{"d":"2019-12-05","o":353.75,"h":359.75,"l":339.75,"c":342,"v":16440},{"d":"2019-12-06","o":343.5,"h":352.25,"l":339.25,"c":349.75,"v":21160},{"d":"2019-12-09","o":348.5,"h":376,"l":348.5,"c":366.75,"v":31024},{"d":"2019-12-10","o":372.75,"h":379.5,"l":368.75,"c":372,"v":33760},{"d":"2019-12-11","o":371.25,"h":396.5,"l":371.25,"c":392.5,"v":48052},{"d":"2019-12-12","o":393.25,"h":410,"l":390.75,"c":399.75,"v":24868},{"d":"2019-12-13","o":400.75,"h":405.4,"l":382.75,"c":386.25,"v":16768},{"d":"2019-12-16","o":391,"h":403.75,"l":387.25,"c":390.25,"v":23404},{"d":"2019-12-17","o":390.75,"h":395.75,"l":372.5,"c":384.25,"v":22552},{"d":"2019-12-18","o":382.5,"h":387.5,"l":372.5,"c":380,"v":14748},{"d":"2019-12-19","o":378.25,"h":393,"l":374.5,"c":375,"v":40212},{"d":"2019-12-20","o":375,"h":384,"l":360.25,"c":380,"v":72076},{"d":"2019-12-23","o":384,"h":398.75,"l":376.25,"c":398.5,"v":20268},{"d":"2019-12-24","o":399.25,"h":421.25,"l":395.5,"c":419.75,"v":19268},{"d":"2019-12-26","o":427,"h":428.75,"l":392,"c":400,"v":33112},{"d":"2019-12-27","o":401.5,"h":416,"l":391.25,"c":412.75,"v":30520},{"d":"2019-12-30","o":413.75,"h":415,"l":399,"c":402.25,"v":32696},{"d":"2019-12-31","o":401.75,"h":413.25,"l":400.62,"c":411.75,"v":17912},{"d":"2020-01-02","o":417.75,"h":419.45,"l":397.75,"c":410.25,"v":49840},{"d":"2020-01-03","o":400.75,"h":416.98,"l":395.75,"c":401.25,"v":34600},{"d":"2020-01-06","o":395.5,"h":425,"l":387.75,"c":421.5,"v":29368},{"d":"2020-01-07","o":423.75,"h":434.25,"l":411.75,"c":430.75,"v":27936},{"d":"2020-01-08","o":429.5,"h":448.25,"l":427.25,"c":444.5,"v":27844},{"d":"2020-01-09","o":448.5,"h":448.5,"l":419.5,"c":424.25,"v":17312},{"d":"2020-01-10","o":424.25,"h":431,"l":412.5,"c":413,"v":18712},{"d":"2020-01-13","o":415.75,"h":415.75,"l":387.75,"c":404.75,"v":24004},{"d":"2020-01-14","o":404.5,"h":428,"l":396.75,"c":420,"v":44532},{"d":"2020-01-15","o":423.5,"h":430.75,"l":413.5,"c":418.25,"v":45020},{"d":"2020-01-16","o":423,"h":427.75,"l":398.25,"c":399.75,"v":26056},{"d":"2020-01-17","o":402,"h":403.75,"l":375.67,"c":375.75,"v":25824},{"d":"2020-01-21","o":374.25,"h":388,"l":364.5,"c":366,"v":33052},{"d":"2020-01-22","o":366.5,"h":371,"l":360,"c":365.75,"v":32464},{"d":"2020-01-23","o":361.75,"h":364.75,"l":349.75,"c":351,"v":22356},{"d":"2020-01-24","o":351.25,"h":354.25,"l":338.75,"c":340.5,"v":19712},{"d":"2020-01-27","o":331.75,"h":345.5,"l":328.25,"c":341.25,"v":13496},{"d":"2020-01-28","o":345.75,"h":360.5,"l":345.75,"c":350,"v":33588},{"d":"2020-01-29","o":354.25,"h":358.88,"l":341.5,"c":344.75,"v":22144},{"d":"2020-01-30","o":341.25,"h":347.75,"l":336,"c":340.25,"v":37944},{"d":"2020-01-31","o":338.5,"h":341.25,"l":325.75,"c":330.75,"v":12244},{"d":"2020-02-03","o":334.75,"h":345,"l":332.5,"c":344.75,"v":15948},{"d":"2020-02-04","o":352,"h":360.88,"l":346.5,"c":349.25,"v":12144},{"d":"2020-02-05","o":354,"h":388.25,"l":349.25,"c":374,"v":35796},{"d":"2020-02-06","o":377.25,"h":377.25,"l":361.25,"c":361.62,"v":13556},{"d":"2020-02-07","o":355.25,"h":361,"l":329,"c":329.5,"v":21420},{"d":"2020-02-10","o":332.5,"h":359.5,"l":320,"c":359.25,"v":23928},{"d":"2020-02-11","o":361.25,"h":371.25,"l":353.5,"c":358.62,"v":10480},{"d":"2020-02-12","o":363.25,"h":366.25,"l":348,"c":356,"v":9392},{"d":"2020-02-13","o":356.25,"h":359.5,"l":340.75,"c":341.25,"v":10652},{"d":"2020-02-14","o":341.25,"h":359.75,"l":331.75,"c":356.5,"v":15092},{"d":"2020-02-18","o":357.5,"h":364.12,"l":347.25,"c":363.88,"v":37764},{"d":"2020-02-19","o":364,"h":371.5,"l":361,"c":369,"v":20272},{"d":"2020-02-20","o":371.25,"h":376.25,"l":330.75,"c":338,"v":52416},{"d":"2020-02-21","o":340.25,"h":345.25,"l":327.88,"c":329.75,"v":16156},{"d":"2020-02-24","o":316.5,"h":317.75,"l":289.25,"c":295.88,"v":33664},{"d":"2020-02-25","o":298,"h":303.5,"l":275,"c":278,"v":16784},{"d":"2020-02-26","o":282.75,"h":290.25,"l":274.25,"c":279.25,"v":22196},{"d":"2020-02-27","o":263,"h":298.5,"l":254.5,"c":287,"v":29748},{"d":"2020-02-28","o":265.75,"h":307,"l":265.5,"c":303.75,"v":25612},{"d":"2020-03-02","o":306.25,"h":327,"l":300.5,"c":327,"v":39028},{"d":"2020-03-03","o":325,"h":336,"l":299.75,"c":311.25,"v":26624},{"d":"2020-03-04","o":321.75,"h":334.25,"l":317.25,"c":329.25,"v":23356},{"d":"2020-03-05","o":322.75,"h":338,"l":318.75,"c":323.5,"v":17536},{"d":"2020-03-06","o":313.25,"h":327.5,"l":303,"c":311.25,"v":16548},{"d":"2020-03-09","o":286.75,"h":306,"l":280,"c":282.5,"v":20948},{"d":"2020-03-10","o":295.75,"h":295.75,"l":254,"c":269.25,"v":33724},{"d":"2020-03-11","o":263,"h":269,"l":243.5,"c":249,"v":20348},{"d":"2020-03-12","o":228.5,"h":241.75,"l":201.25,"c":203.75,"v":36468},{"d":"2020-03-13","o":216.75,"h":218.25,"l":162.25,"c":208,"v":38972},{"d":"2020-03-16","o":192.5,"h":199.75,"l":153.5,"c":153.5,"v":31940},{"d":"2020-03-17","o":162,"h":163.25,"l":135.5,"c":142.25,"v":47372},{"d":"2020-03-18","o":136.75,"h":158.5,"l":113,"c":156.75,"v":49884},{"d":"2020-03-19","o":156.75,"h":200.25,"l":154,"c":199.5,"v":48900},{"d":"2020-03-20","o":200,"h":206.75,"l":181.5,"c":202.5,"v":39040},{"d":"2020-03-23","o":201.75,"h":207.25,"l":188.5,"c":197.25,"v":28452},{"d":"2020-03-24","o":200,"h":234.5,"l":195,"c":233.75,"v":37288},{"d":"2020-03-25","o":233.75,"h":246.75,"l":221,"c":225.75,"v":39488},{"d":"2020-03-26","o":228.75,"h":245.25,"l":223.75,"c":241,"v":36164},{"d":"2020-03-27","o":229.25,"h":236.25,"l":204.75,"c":211,"v":24660},{"d":"2020-03-30","o":212.75,"h":225,"l":204.25,"c":216.75,"v":18720},{"d":"2020-03-31","o":217.25,"h":223.5,"l":207.25,"c":212.75,"v":20408},{"d":"2020-04-01","o":205,"h":212.25,"l":192.75,"c":194.5,"v":29772},{"d":"2020-04-02","o":197.25,"h":206.75,"l":190.62,"c":204.5,"v":36664},{"d":"2020-04-03","o":204.5,"h":207,"l":183.75,"c":188.25,"v":28244},{"d":"2020-04-06","o":198.5,"h":204.5,"l":193.5,"c":203.25,"v":26848},{"d":"2020-04-07","o":213,"h":213,"l":178.5,"c":192.5,"v":36944},{"d":"2020-04-08","o":198.75,"h":200,"l":186.62,"c":194,"v":20304},{"d":"2020-04-09","o":200,"h":220.38,"l":194.73,"c":213.75,"v":57972},{"d":"2020-04-13","o":215.75,"h":221.75,"l":203.25,"c":210.5,"v":32384},{"d":"2020-04-14","o":215.25,"h":223.5,"l":210.5,"c":222.25,"v":55660},{"d":"2020-04-15","o":213.5,"h":218.5,"l":190.88,"c":198,"v":26148},{"d":"2020-04-16","o":198.25,"h":206.75,"l":187.5,"c":205.5,"v":20840},{"d":"2020-04-17","o":210.75,"h":217.25,"l":202,"c":216.5,"v":30656},{"d":"2020-04-20","o":210.5,"h":223.75,"l":202.75,"c":205,"v":34736},{"d":"2020-04-21","o":200.5,"h":208.5,"l":195.75,"c":200,"v":170676},{"d":"2020-04-22","o":206.25,"h":208.75,"l":195.5,"c":204.75,"v":36464},{"d":"2020-04-23","o":222,"h":245,"l":209.5,"c":214,"v":74972},{"d":"2020-04-24","o":215,"h":225,"l":210,"c":221.5,"v":50824},{"d":"2020-04-27","o":225.25,"h":230.62,"l":220.5,"c":224.25,"v":52212},{"d":"2020-04-28","o":232,"h":238.25,"l":216.88,"c":217.75,"v":26932},{"d":"2020-04-29","o":226,"h":226,"l":211.5,"c":213.25,"v":40324},{"d":"2020-04-30","o":212,"h":216.25,"l":204.5,"c":207.25,"v":20480},{"d":"2020-05-01","o":200.75,"h":201.5,"l":186.25,"c":198,"v":20376},{"d":"2020-05-04","o":196.5,"h":220.25,"l":195.75,"c":220,"v":28496},{"d":"2020-05-05","o":224.75,"h":224.75,"l":212.25,"c":218,"v":22928},{"d":"2020-05-06","o":220,"h":221.55,"l":209.75,"c":212.5,"v":29700},{"d":"2020-05-07","o":219.25,"h":231.5,"l":216.75,"c":228.75,"v":68940},{"d":"2020-05-08","o":231.5,"h":262.5,"l":226.88,"c":253.5,"v":46568},{"d":"2020-05-11","o":255,"h":260.75,"l":244.5,"c":256.25,"v":57392},{"d":"2020-05-12","o":263.25,"h":297,"l":257.75,"c":267.5,"v":67044},{"d":"2020-05-13","o":266.25,"h":284.5,"l":242.5,"c":259,"v":38960},{"d":"2020-05-14","o":250,"h":254.25,"l":236.25,"c":239.5,"v":24468},{"d":"2020-05-15","o":237.25,"h":269.25,"l":234.05,"c":269.12,"v":26208},{"d":"2020-05-18","o":281,"h":291,"l":276.25,"c":277.5,"v":53608},{"d":"2020-05-19","o":282.25,"h":288.5,"l":272,"c":276.75,"v":52024},{"d":"2020-05-20","o":285,"h":374,"l":282.5,"c":356.75,"v":257652},{"d":"2020-05-21","o":354.25,"h":376.5,"l":343.75,"c":373.25,"v":89944},{"d":"2020-05-22","o":378.25,"h":484,"l":355.73,"c":370.25,"v":310668},{"d":"2020-05-26","o":389.75,"h":394.25,"l":279,"c":283,"v":193404},{"d":"2020-05-27","o":291.25,"h":291.5,"l":275,"c":278.25,"v":241064},{"d":"2020-05-28","o":281.25,"h":293,"l":280.25,"c":281,"v":77068},{"d":"2020-05-29","o":282,"h":290.5,"l":278.62,"c":287.5,"v":83220},{"d":"2020-06-01","o":284.5,"h":289.5,"l":274.5,"c":275.5,"v":73404},{"d":"2020-06-02","o":275.75,"h":278.3,"l":254.5,"c":263,"v":58736},{"d":"2020-06-03","o":267.5,"h":269,"l":256.75,"c":264.25,"v":39624},{"d":"2020-06-04","o":260.5,"h":263.5,"l":239,"c":241.62,"v":72880},{"d":"2020-06-05","o":250.95,"h":265.75,"l":242,"c":243.5,"v":62448},{"d":"2020-06-08","o":249.25,"h":260.62,"l":238.75,"c":255.5,"v":36628},{"d":"2020-06-09","o":254.5,"h":272,"l":252.5,"c":260,"v":35520},{"d":"2020-06-10","o":260.75,"h":263.5,"l":246.75,"c":247.75,"v":32440},{"d":"2020-06-11","o":237.5,"h":246.5,"l":223.25,"c":223.5,"v":49744},{"d":"2020-06-12","o":233.25,"h":235,"l":222.5,"c":234.38,"v":38580},{"d":"2020-06-15","o":235,"h":261.25,"l":231,"c":261.25,"v":43036},{"d":"2020-06-16","o":267.75,"h":271.25,"l":247.5,"c":263.5,"v":43696},{"d":"2020-06-17","o":264,"h":283.75,"l":261.25,"c":263.5,"v":55168},{"d":"2020-06-18","o":260,"h":273.25,"l":259.5,"c":270,"v":45096},{"d":"2020-06-19","o":272.25,"h":280.25,"l":265.5,"c":265.5,"v":118400},{"d":"2020-06-22","o":268.75,"h":306,"l":266,"c":296,"v":71272},{"d":"2020-06-23","o":300,"h":313.5,"l":295.75,"c":306.25,"v":88468},{"d":"2020-06-24","o":303,"h":329.25,"l":302.5,"c":323,"v":108308},{"d":"2020-06-25","o":325,"h":352.5,"l":321.25,"c":350.5,"v":109484},{"d":"2020-06-26","o":344.25,"h":344.25,"l":325.25,"c":338,"v":144920},{"d":"2020-06-29","o":334.25,"h":354,"l":332.12,"c":346,"v":79996},{"d":"2020-06-30","o":350.5,"h":366.75,"l":345.75,"c":364.25,"v":99960},{"d":"2020-07-01","o":362,"h":384.25,"l":358.75,"c":375.75,"v":118588},{"d":"2020-07-02","o":382.5,"h":383.75,"l":363.75,"c":367,"v":74652},{"d":"2020-07-06","o":376,"h":400,"l":369,"c":386.5,"v":60288},{"d":"2020-07-07","o":381,"h":390.5,"l":366.25,"c":383.75,"v":59000},{"d":"2020-07-08","o":387.5,"h":389.5,"l":376.5,"c":387.5,"v":20924},{"d":"2020-07-09","o":389.25,"h":389.5,"l":371.25,"c":382.75,"v":26672},{"d":"2020-07-10","o":384.5,"h":391.5,"l":361.75,"c":367.25,"v":28440},{"d":"2020-07-13","o":371.75,"h":374.75,"l":337.5,"c":338.25,"v":42368},{"d":"2020-07-14","o":340,"h":345.25,"l":333.25,"c":341,"v":44684},{"d":"2020-07-15","o":351,"h":352.5,"l":331.75,"c":345,"v":28148},{"d":"2020-07-16","o":342.5,"h":349.75,"l":329.5,"c":335,"v":24772},{"d":"2020-07-17","o":335,"h":353.25,"l":335,"c":341.75,"v":29116},{"d":"2020-07-20","o":342.5,"h":349.75,"l":338.25,"c":347.75,"v":30336},{"d":"2020-07-21","o":352.5,"h":354.38,"l":341.25,"c":345,"v":15492},{"d":"2020-07-22","o":341.5,"h":350.75,"l":341.25,"c":346.25,"v":14332},{"d":"2020-07-23","o":346.25,"h":359.75,"l":341.25,"c":349.25,"v":16660},{"d":"2020-07-24","o":348,"h":349.75,"l":334.25,"c":345.25,"v":23440},{"d":"2020-07-27","o":346.5,"h":353.25,"l":339,"c":347.5,"v":25396},{"d":"2020-07-28","o":344.25,"h":347.7,"l":320.75,"c":322.75,"v":35840},{"d":"2020-07-29","o":325.25,"h":330,"l":314.25,"c":318.5,"v":30252},{"d":"2020-07-30","o":314,"h":332.25,"l":311,"c":325.75,"v":40836},{"d":"2020-07-31","o":325.25,"h":327.75,"l":290.5,"c":309.75,"v":41520},{"d":"2020-08-03","o":313.5,"h":339,"l":311.5,"c":337.62,"v":31964},{"d":"2020-08-04","o":334.25,"h":336.25,"l":290.5,"c":308,"v":45244},{"d":"2020-08-05","o":316.5,"h":326.75,"l":302.5,"c":317.75,"v":20136},{"d":"2020-08-06","o":330,"h":337.5,"l":305,"c":313.75,"v":27620},{"d":"2020-08-07","o":312.5,"h":326,"l":308.75,"c":318.25,"v":19712},{"d":"2020-08-10","o":323.75,"h":327.25,"l":313.5,"c":318.75,"v":20352},{"d":"2020-08-11","o":320,"h":322.5,"l":305.25,"c":307.75,"v":15724},{"d":"2020-08-12","o":310,"h":312,"l":298.75,"c":307.5,"v":24508},{"d":"2020-08-13","o":306.75,"h":323.5,"l":306.75,"c":320,"v":17948},{"d":"2020-08-14","o":316.5,"h":317.75,"l":298,"c":304.25,"v":22616},{"d":"2020-08-17","o":303.5,"h":318.8,"l":298.5,"c":311.75,"v":26340},{"d":"2020-08-18","o":311,"h":312.75,"l":283.25,"c":298,"v":23956},{"d":"2020-08-19","o":301.25,"h":323.25,"l":297,"c":320.5,"v":83204},{"d":"2020-08-20","o":317.25,"h":341.5,"l":313.25,"c":331,"v":53304},{"d":"2020-08-21","o":330.25,"h":331.25,"l":314.92,"c":316.75,"v":23924},{"d":"2020-08-24","o":318.75,"h":324.5,"l":315.5,"c":324,"v":25260},{"d":"2020-08-25","o":323.5,"h":346.25,"l":317.75,"c":341,"v":31124},{"d":"2020-08-26","o":340.25,"h":343.5,"l":329.75,"c":331,"v":14744},{"d":"2020-08-27","o":331,"h":334.75,"l":324.62,"c":331.25,"v":15104},{"d":"2020-08-28","o":330,"h":339.75,"l":326,"c":339.25,"v":12960},{"d":"2020-08-31","o":341.75,"h":353.75,"l":336.75,"c":337,"v":21280},{"d":"2020-09-01","o":332.75,"h":337.5,"l":316.5,"c":323.75,"v":35260},{"d":"2020-09-02","o":323.75,"h":333,"l":308.55,"c":324.25,"v":34196},{"d":"2020-09-03","o":320.75,"h":332.25,"l":309.75,"c":319.75,"v":26556},{"d":"2020-09-04","o":321,"h":327.25,"l":300,"c":322.75,"v":25904},{"d":"2020-09-08","o":318.75,"h":348,"l":314.75,"c":336.5,"v":39768},{"d":"2020-09-09","o":343.25,"h":373,"l":341.88,"c":370.75,"v":38780},{"d":"2020-09-10","o":372.25,"h":385.75,"l":354.95,"c":356,"v":35716},{"d":"2020-09-11","o":368.5,"h":408,"l":363,"c":374,"v":114436},{"d":"2020-09-14","o":384.25,"h":397.17,"l":369,"c":375.75,"v":40928},{"d":"2020-09-15","o":394.25,"h":400,"l":374.5,"c":391,"v":48300},{"d":"2020-09-16","o":398,"h":405,"l":387.25,"c":392.25,"v":45632},{"d":"2020-09-17","o":386.25,"h":399,"l":382.75,"c":395,"v":31860},{"d":"2020-09-18","o":400,"h":402,"l":387.5,"c":396.75,"v":154984},{"d":"2020-09-21","o":400.5,"h":401.25,"l":366.5,"c":370.75,"v":35592},{"d":"2020-09-22","o":370.75,"h":388.42,"l":343.25,"c":353,"v":27540},{"d":"2020-09-23","o":354.25,"h":358.25,"l":334,"c":335.38,"v":28172},{"d":"2020-09-24","o":332.25,"h":332.5,"l":310.73,"c":313.75,"v":32728},{"d":"2020-09-25","o":310,"h":331.7,"l":310,"c":324.25,"v":27016},{"d":"2020-09-28","o":324.5,"h":329.5,"l":315,"c":323.5,"v":30464},{"d":"2020-09-29","o":321.25,"h":331.5,"l":320.5,"c":327,"v":20348},{"d":"2020-09-30","o":328,"h":334.5,"l":299.25,"c":324,"v":55480},{"d":"2020-10-01","o":326.5,"h":342.25,"l":324,"c":330.75,"v":24452},{"d":"2020-10-02","o":323.75,"h":334.12,"l":316.5,"c":326.75,"v":15104},{"d":"2020-10-05","o":332.5,"h":346,"l":331,"c":342,"v":23804},{"d":"2020-10-06","o":344.75,"h":362,"l":343,"c":349,"v":17364},{"d":"2020-10-07","o":351.75,"h":369,"l":350.25,"c":362.5,"v":23004},{"d":"2020-10-08","o":366.75,"h":371.23,"l":357,"c":361.25,"v":13932},{"d":"2020-10-09","o":362.25,"h":367.5,"l":356.25,"c":361.75,"v":16468},{"d":"2020-10-12","o":361.75,"h":368.75,"l":356,"c":365,"v":13944},{"d":"2020-10-13","o":362.5,"h":369.75,"l":342.75,"c":353,"v":31852},{"d":"2020-10-14","o":351.75,"h":366.25,"l":337.5,"c":346.75,"v":26152},{"d":"2020-10-15","o":337.5,"h":366.75,"l":336,"c":364.5,"v":16248},{"d":"2020-10-16","o":363,"h":372.75,"l":322.5,"c":350.25,"v":45184},{"d":"2020-10-19","o":353,"h":359.25,"l":344,"c":344.25,"v":14944},{"d":"2020-10-20","o":348,"h":349.5,"l":338.75,"c":343,"v":14856},{"d":"2020-10-21","o":343.5,"h":356,"l":335.75,"c":342.5,"v":29020},{"d":"2020-10-22","o":341,"h":371,"l":341,"c":366.25,"v":23244},{"d":"2020-10-23","o":368.75,"h":370,"l":352.5,"c":365.25,"v":13948},{"d":"2020-10-26","o":361,"h":366.75,"l":346.88,"c":358.5,"v":56816},{"d":"2020-10-27","o":360.75,"h":362.75,"l":349.75,"c":353.25,"v":22624},{"d":"2020-10-28","o":344.5,"h":347.5,"l":332.5,"c":337.5,"v":15660},{"d":"2020-10-29","o":336.25,"h":341.75,"l":328.75,"c":337.5,"v":14420},{"d":"2020-10-30","o":337,"h":343.25,"l":316.5,"c":322.75,"v":18860},{"d":"2020-11-02","o":331.62,"h":331.62,"l":299.25,"c":316.75,"v":30568},{"d":"2020-11-03","o":317.62,"h":332.5,"l":313.75,"c":328.5,"v":15984},{"d":"2020-11-04","o":331.25,"h":359,"l":322.88,"c":357.5,"v":19828},{"d":"2020-11-05","o":360.25,"h":362,"l":333,"c":347,"v":14836},{"d":"2020-11-06","o":346.5,"h":352.5,"l":334.75,"c":336.25,"v":33404},{"d":"2020-11-09","o":357,"h":372,"l":350.5,"c":360,"v":27692},{"d":"2020-11-10","o":373.75,"h":394.5,"l":362,"c":389.5,"v":61856},{"d":"2020-11-11","o":387,"h":409.75,"l":375,"c":393.5,"v":48976},{"d":"2020-11-12","o":395.25,"h":459.5,"l":394.12,"c":453,"v":75068},{"d":"2020-11-13","o":466,"h":482.25,"l":434.25,"c":451.25,"v":41360},{"d":"2020-11-16","o":457.75,"h":488.75,"l":457,"c":488.25,"v":31392},{"d":"2020-11-17","o":482.5,"h":512.5,"l":474.5,"c":510,"v":31464},{"d":"2020-11-18","o":510.25,"h":529.75,"l":503.25,"c":521,"v":39448},{"d":"2020-11-19","o":519.75,"h":563.75,"l":519.5,"c":556.25,"v":67880},{"d":"2020-11-20","o":554.5,"h":587.5,"l":545,"c":574.5,"v":51444},{"d":"2020-11-23","o":590.5,"h":600,"l":563.75,"c":589,"v":32012},{"d":"2020-11-24","o":600,"h":600,"l":575.25,"c":579.5,"v":31940},{"d":"2020-11-25","o":580.5,"h":582.25,"l":565.25,"c":574.75,"v":31928},{"d":"2020-11-27","o":576.25,"h":592.25,"l":574.12,"c":581.75,"v":14688},{"d":"2020-11-30","o":583.25,"h":587.88,"l":568.75,"c":579.75,"v":27396},{"d":"2020-12-01","o":585.5,"h":601.25,"l":576.25,"c":585,"v":27248},{"d":"2020-12-02","o":583.75,"h":597.25,"l":565,"c":592.5,"v":37136},{"d":"2020-12-03","o":592.5,"h":605,"l":587,"c":595.25,"v":24940},{"d":"2020-12-04","o":597.25,"h":620.5,"l":586,"c":614.75,"v":29428},{"d":"2020-12-07","o":676.25,"h":705,"l":647.25,"c":655.75,"v":33640},{"d":"2020-12-08","o":632,"h":652.5,"l":617.12,"c":645.5,"v":40380},{"d":"2020-12-09","o":586.25,"h":593.75,"l":566.5,"c":577.25,"v":202316},{"d":"2020-12-10","o":576.75,"h":603.5,"l":575,"c":600.5,"v":56372},{"d":"2020-12-11","o":600,"h":610,"l":599.5,"c":603,"v":50832},{"d":"2020-12-14","o":605.25,"h":623.5,"l":576.5,"c":587,"v":56392},{"d":"2020-12-15","o":596.75,"h":596.75,"l":558,"c":578,"v":47776},{"d":"2020-12-16","o":579.5,"h":587.12,"l":554.75,"c":560,"v":32400},{"d":"2020-12-17","o":560.25,"h":561,"l":540.85,"c":549.75,"v":31116},{"d":"2020-12-18","o":542.88,"h":568,"l":536.25,"c":541.25,"v":105280},{"d":"2020-12-21","o":530.5,"h":570.25,"l":526.5,"c":562.5,"v":57112},{"d":"2020-12-22","o":568,"h":575.75,"l":557,"c":563.5,"v":25800},{"d":"2020-12-23","o":562.25,"h":570,"l":552.5,"c":561.5,"v":20296},{"d":"2020-12-24","o":568.75,"h":577.25,"l":553.5,"c":554.5,"v":21916},{"d":"2020-12-28","o":553,"h":557.5,"l":525.75,"c":529,"v":24788},{"d":"2020-12-29","o":529.75,"h":533,"l":503.25,"c":510.25,"v":26100},{"d":"2020-12-30","o":511,"h":524.5,"l":505,"c":513,"v":15012},{"d":"2020-12-31","o":511,"h":512.25,"l":484.75,"c":490.75,"v":24940},{"d":"2021-01-04","o":491,"h":515.5,"l":478.95,"c":491,"v":39516},{"d":"2021-01-05","o":490,"h":500.45,"l":477.5,"c":481.5,"v":33360},{"d":"2021-01-06","o":484.5,"h":491.75,"l":464.25,"c":471.5,"v":66520},{"d":"2021-01-07","o":477,"h":507.25,"l":475.5,"c":502.25,"v":31736},{"d":"2021-01-08","o":510,"h":522.25,"l":499,"c":510.25,"v":24480},{"d":"2021-01-11","o":507.25,"h":520.75,"l":496.25,"c":497.38,"v":32256},{"d":"2021-01-12","o":501.5,"h":509.62,"l":489.25,"c":495.5,"v":24544},{"d":"2021-01-13","o":493,"h":497.5,"l":470.75,"c":474.25,"v":17708},{"d":"2021-01-14","o":478.08,"h":488.25,"l":467.75,"c":471.25,"v":44308},{"d":"2021-01-15","o":470.75,"h":479.75,"l":458.5,"c":465.25,"v":37224},{"d":"2021-01-19","o":485.12,"h":494.73,"l":467.25,"c":475.5,"v":68972},{"d":"2021-01-20","o":475.5,"h":481.5,"l":455.5,"c":456.75,"v":25652},{"d":"2021-01-21","o":462.5,"h":465.75,"l":435,"c":458.25,"v":27068},{"d":"2021-01-22","o":452.5,"h":468,"l":439.25,"c":461,"v":19124},{"d":"2021-01-25","o":465.25,"h":484,"l":459.25,"c":483,"v":38996},{"d":"2021-01-26","o":487,"h":507.5,"l":485.5,"c":489,"v":44012},{"d":"2021-01-27","o":484,"h":516.5,"l":462,"c":469.5,"v":82524},{"d":"2021-01-28","o":475,"h":490.75,"l":469.38,"c":475,"v":31248},{"d":"2021-01-29","o":489.3,"h":499.5,"l":460.5,"c":461.5,"v":56628},{"d":"2021-02-01","o":475.25,"h":480,"l":453.75,"c":471.62,"v":30056},{"d":"2021-02-02","o":475.25,"h":497.5,"l":475.25,"c":488,"v":41528},{"d":"2021-02-03","o":485.25,"h":495.5,"l":472.5,"c":477,"v":30348},{"d":"2021-02-04","o":477.75,"h":488.75,"l":470,"c":484.25,"v":19192},{"d":"2021-02-05","o":486.75,"h":512.88,"l":483.5,"c":508,"v":35060},{"d":"2021-02-08","o":509.75,"h":546.25,"l":504,"c":518,"v":39252},{"d":"2021-02-09","o":518.75,"h":531.12,"l":505.25,"c":509.25,"v":22832},{"d":"2021-02-10","o":515,"h":522.75,"l":477.75,"c":484,"v":22176},{"d":"2021-02-11","o":485.75,"h":495,"l":467.75,"c":480.5,"v":22704},{"d":"2021-02-12","o":478.75,"h":485,"l":459.5,"c":464.75,"v":21252},{"d":"2021-02-16","o":483.38,"h":483.38,"l":459.5,"c":466,"v":19084},{"d":"2021-02-17","o":459.75,"h":466,"l":438.5,"c":457.75,"v":27896},{"d":"2021-02-18","o":454.5,"h":456.75,"l":442.75,"c":444.75,"v":21624},{"d":"2021-02-19","o":444.75,"h":467.75,"l":444.25,"c":447,"v":18572},{"d":"2021-02-22","o":444,"h":454.75,"l":428.5,"c":430.5,"v":31120},{"d":"2021-02-23","o":422.25,"h":433,"l":405.25,"c":420,"v":35808},{"d":"2021-02-24","o":420.5,"h":437,"l":414,"c":433.75,"v":19844},{"d":"2021-02-25","o":432.25,"h":440.5,"l":409.75,"c":415.25,"v":40160},{"d":"2021-02-26","o":418,"h":428.75,"l":407.25,"c":419.5,"v":32144},{"d":"2021-03-01","o":428.5,"h":437.5,"l":418,"c":427.62,"v":25452},{"d":"2021-03-02","o":413.75,"h":452.5,"l":403,"c":423.5,"v":82416},{"d":"2021-03-03","o":423.75,"h":429.75,"l":392.62,"c":398.75,"v":44996},{"d":"2021-03-04","o":401.25,"h":409.5,"l":380.25,"c":397.25,"v":44060},{"d":"2021-03-05","o":394.75,"h":406.25,"l":380,"c":401.75,"v":46520},{"d":"2021-03-08","o":402.75,"h":414.25,"l":397.75,"c":404.5,"v":26812},{"d":"2021-03-09","o":409.5,"h":422.5,"l":401.75,"c":413.5,"v":23696},{"d":"2021-03-10","o":420,"h":430,"l":410,"c":417.5,"v":28656},{"d":"2021-03-11","o":423.75,"h":427.75,"l":418.75,"c":424.88,"v":30936},{"d":"2021-03-12","o":421.25,"h":432.5,"l":414.25,"c":422.5,"v":24016},{"d":"2021-03-15","o":450,"h":450,"l":421.5,"c":432.5,"v":41956},{"d":"2021-03-16","o":431.5,"h":434.75,"l":403.9,"c":412.5,"v":35512},{"d":"2021-03-17","o":408.5,"h":413,"l":399.5,"c":409.75,"v":36048},{"d":"2021-03-18","o":403.75,"h":410.25,"l":373.5,"c":377.5,"v":38292},{"d":"2021-03-19","o":381.75,"h":386.75,"l":368,"c":376,"v":143124},{"d":"2021-03-22","o":381.25,"h":392.75,"l":373.75,"c":385.25,"v":21136},{"d":"2021-03-23","o":381.25,"h":382.5,"l":367.25,"c":370,"v":26212},{"d":"2021-03-24","o":372,"h":384.5,"l":353.75,"c":354.5,"v":29140},{"d":"2021-03-25","o":348.25,"h":371.25,"l":345.75,"c":369.25,"v":23024},{"d":"2021-03-26","o":370.5,"h":373.25,"l":349.5,"c":370,"v":29944},{"d":"2021-03-29","o":364.5,"h":369.75,"l":348.5,"c":350,"v":28936},{"d":"2021-03-30","o":347.25,"h":361.25,"l":336.75,"c":355.5,"v":26620},{"d":"2021-03-31","o":353.75,"h":365.75,"l":350,"c":359,"v":34916},{"d":"2021-04-01","o":363.5,"h":378.25,"l":358,"c":372.75,"v":39244},{"d":"2021-04-05","o":375.25,"h":380.25,"l":361.5,"c":366.5,"v":31472},{"d":"2021-04-06","o":368.5,"h":368.5,"l":349.5,"c":353.62,"v":29300},{"d":"2021-04-07","o":353.5,"h":364.25,"l":349.5,"c":355,"v":43880},{"d":"2021-04-08","o":358,"h":363.75,"l":350.5,"c":354.75,"v":20708},{"d":"2021-04-09","o":356.88,"h":356.88,"l":337,"c":344.25,"v":25900},{"d":"2021-04-12","o":343.75,"h":350,"l":332.23,"c":342.5,"v":25900},{"d":"2021-04-13","o":343.5,"h":347.75,"l":337.5,"c":347.5,"v":17144},{"d":"2021-04-14","o":348.25,"h":359,"l":344.92,"c":346.25,"v":18384},{"d":"2021-04-15","o":348,"h":354.75,"l":339.75,"c":348.5,"v":42944},{"d":"2021-04-16","o":348.25,"h":348.25,"l":328.5,"c":332,"v":25292},{"d":"2021-04-19","o":330,"h":337.35,"l":326.25,"c":332.5,"v":32908},{"d":"2021-04-20","o":330.5,"h":338.12,"l":324.25,"c":332.25,"v":118076},{"d":"2021-04-21","o":329.75,"h":343,"l":321,"c":341,"v":153700},{"d":"2021-04-22","o":339.75,"h":362.5,"l":337.5,"c":357.75,"v":25216},{"d":"2021-04-23","o":358.25,"h":365.5,"l":352.5,"c":353.5,"v":21520},{"d":"2021-04-26","o":353.75,"h":365.75,"l":353.75,"c":362.25,"v":62596},{"d":"2021-04-27","o":364.75,"h":373.75,"l":359,"c":366.25,"v":21992},{"d":"2021-04-28","o":363.25,"h":366.5,"l":355,"c":358.5,"v":41024},{"d":"2021-04-29","o":360.25,"h":372.75,"l":353.75,"c":363.25,"v":32692},{"d":"2021-04-30","o":358,"h":364.25,"l":350.25,"c":351.5,"v":18816},{"d":"2021-05-03","o":352.75,"h":359,"l":350.25,"c":351.25,"v":17356},{"d":"2021-05-04","o":346.5,"h":350.25,"l":331.5,"c":341.25,"v":51640},{"d":"2021-05-05","o":345.75,"h":354.25,"l":335.5,"c":337.5,"v":32336},{"d":"2021-05-06","o":344.25,"h":344.25,"l":316.75,"c":322.25,"v":78628},{"d":"2021-05-07","o":325.25,"h":340.5,"l":325,"c":339.75,"v":31752},{"d":"2021-05-10","o":336,"h":339.25,"l":323,"c":331,"v":20972},{"d":"2021-05-11","o":323.25,"h":359.25,"l":320,"c":347.75,"v":43104},{"d":"2021-05-12","o":342.75,"h":361.75,"l":342.75,"c":345.75,"v":21768},{"d":"2021-05-13","o":370.25,"h":387.5,"l":353,"c":368,"v":49128},{"d":"2021-05-14","o":366.5,"h":384,"l":354.25,"c":374.75,"v":49884},{"d":"2021-05-17","o":372,"h":375,"l":356,"c":359.25,"v":22852},{"d":"2021-05-18","o":357.75,"h":376,"l":356.88,"c":363.25,"v":27088},{"d":"2021-05-19","o":364,"h":369.75,"l":348.25,"c":351,"v":29488},{"d":"2021-05-20","o":352.5,"h":363.75,"l":351,"c":358.75,"v":37104},{"d":"2021-05-21","o":362,"h":365.5,"l":343.75,"c":344.25,"v":27524},{"d":"2021-05-24","o":346,"h":351.25,"l":332.75,"c":339.75,"v":39848},{"d":"2021-05-25","o":342.5,"h":348.5,"l":330.5,"c":330.75,"v":18488},{"d":"2021-05-26","o":333.25,"h":342.5,"l":331.75,"c":340.5,"v":23828},{"d":"2021-05-27","o":345.5,"h":345.75,"l":338.5,"c":342,"v":49184},{"d":"2021-05-28","o":344.5,"h":353,"l":338.5,"c":339,"v":35760},{"d":"2021-06-01","o":337.75,"h":351,"l":336,"c":349.25,"v":32328},{"d":"2021-06-02","o":352.5,"h":355.75,"l":341.2,"c":345.75,"v":19748},{"d":"2021-06-03","o":345.75,"h":350,"l":332.25,"c":333.25,"v":34888},{"d":"2021-06-04","o":333.25,"h":339,"l":328.75,"c":329.5,"v":14104},{"d":"2021-06-07","o":330,"h":355.38,"l":327.75,"c":351.5,"v":46228},{"d":"2021-06-08","o":351.5,"h":357.25,"l":335.5,"c":345,"v":29876},{"d":"2021-06-09","o":348.5,"h":361.25,"l":348,"c":356.5,"v":40368},{"d":"2021-06-10","o":355.5,"h":362.5,"l":354,"c":359.5,"v":26792},{"d":"2021-06-11","o":362.5,"h":364.5,"l":356.5,"c":360,"v":19104},{"d":"2021-06-14","o":364.5,"h":373,"l":360.5,"c":366.5,"v":50000},{"d":"2021-06-15","o":366.75,"h":373.5,"l":349.75,"c":350,"v":38360},{"d":"2021-06-16","o":367,"h":386,"l":364.25,"c":384,"v":49704},{"d":"2021-06-17","o":379.75,"h":386.25,"l":375.25,"c":384,"v":29752},{"d":"2021-06-18","o":378.25,"h":382.5,"l":370.88,"c":375.25,"v":53540},{"d":"2021-06-21","o":375.75,"h":393.75,"l":372,"c":391.25,"v":25580},{"d":"2021-06-22","o":389,"h":391.5,"l":376,"c":390.25,"v":22864},{"d":"2021-06-23","o":391.25,"h":398.25,"l":386.5,"c":387.5,"v":29784},{"d":"2021-06-24","o":388.5,"h":415.25,"l":388.5,"c":414.5,"v":56216},{"d":"2021-06-25","o":408,"h":412.75,"l":395,"c":408.75,"v":118436},{"d":"2021-06-28","o":410,"h":421.25,"l":401,"c":401,"v":16872},{"d":"2021-06-29","o":403.75,"h":404.5,"l":387.5,"c":388.5,"v":17592},{"d":"2021-06-30","o":387,"h":395,"l":381.5,"c":388.75,"v":54160},{"d":"2021-07-01","o":391.75,"h":401.5,"l":385.5,"c":401.25,"v":39936},{"d":"2021-07-02","o":402.5,"h":402.5,"l":393,"c":398,"v":25112},{"d":"2021-07-06","o":397.25,"h":398.75,"l":364,"c":364,"v":31272},{"d":"2021-07-07","o":363.75,"h":368.5,"l":354.75,"c":364.75,"v":21428},{"d":"2021-07-08","o":357.5,"h":369.5,"l":357.5,"c":362.75,"v":37952},{"d":"2021-07-09","o":364.25,"h":364.75,"l":352.75,"c":353.75,"v":36180},{"d":"2021-07-12","o":350.5,"h":354.25,"l":345.25,"c":349.5,"v":23272},{"d":"2021-07-13","o":345.75,"h":348.25,"l":335.25,"c":344.25,"v":27840},{"d":"2021-07-14","o":346.75,"h":348.25,"l":335.25,"c":338.5,"v":20896},{"d":"2021-07-15","o":337.25,"h":344,"l":332,"c":342,"v":29840},{"d":"2021-07-16","o":345.25,"h":346.75,"l":330,"c":331.5,"v":18256},{"d":"2021-07-19","o":325,"h":330.5,"l":318,"c":324,"v":22076},{"d":"2021-07-20","o":323,"h":330,"l":318.75,"c":329,"v":34984},{"d":"2021-07-21","o":331.25,"h":339.67,"l":327.75,"c":335.5,"v":28264},{"d":"2021-07-22","o":333.25,"h":335.25,"l":324.75,"c":326,"v":16496},{"d":"2021-07-23","o":329.5,"h":329.5,"l":318,"c":319.25,"v":17388},{"d":"2021-07-26","o":319.5,"h":323.5,"l":314,"c":316.25,"v":15068},{"d":"2021-07-27","o":313.5,"h":320.25,"l":308,"c":314.75,"v":20740},{"d":"2021-07-28","o":317,"h":331.5,"l":317,"c":329.75,"v":26160},{"d":"2021-07-29","o":330.75,"h":332.75,"l":323.75,"c":326.25,"v":27260},{"d":"2021-07-30","o":322.5,"h":326.25,"l":317.25,"c":318.75,"v":23680},{"d":"2021-08-02","o":320.75,"h":328,"l":317.75,"c":323,"v":17524},{"d":"2021-08-03","o":325.75,"h":325.75,"l":311.25,"c":314.75,"v":40736},{"d":"2021-08-04","o":314,"h":321,"l":309,"c":310,"v":13900},{"d":"2021-08-05","o":309.25,"h":323,"l":305.75,"c":321.75,"v":21860},{"d":"2021-08-06","o":321.25,"h":323.25,"l":311.25,"c":316,"v":17100},{"d":"2021-08-09","o":315.25,"h":320,"l":309.52,"c":312.25,"v":12060},{"d":"2021-08-10","o":328.75,"h":341.5,"l":315.25,"c":318.5,"v":42500},{"d":"2021-08-11","o":316.75,"h":317.62,"l":307.5,"c":313.75,"v":18976},{"d":"2021-08-12","o":313.75,"h":317.5,"l":310,"c":314,"v":23464},{"d":"2021-08-13","o":313,"h":315.75,"l":309.08,"c":311.25,"v":11596},{"d":"2021-08-16","o":310.75,"h":315.62,"l":305.25,"c":310.25,"v":14372},{"d":"2021-08-17","o":304.5,"h":318.5,"l":304.5,"c":317.25,"v":24180},{"d":"2021-08-18","o":317,"h":322.75,"l":309,"c":312.75,"v":24792},{"d":"2021-08-19","o":312,"h":316.75,"l":298.75,"c":299.75,"v":27832},{"d":"2021-08-20","o":297,"h":322.25,"l":295.25,"c":315.75,"v":27672},{"d":"2021-08-23","o":317.5,"h":352.5,"l":315.25,"c":338.75,"v":43444},{"d":"2021-08-24","o":338,"h":339.25,"l":327,"c":339,"v":16928},{"d":"2021-08-25","o":340.5,"h":352,"l":336.25,"c":345.75,"v":50552},{"d":"2021-08-26","o":343.25,"h":353.12,"l":340.12,"c":346.75,"v":16440},{"d":"2021-08-27","o":346.25,"h":369.75,"l":343.25,"c":367.5,"v":45744},{"d":"2021-08-30","o":369,"h":379.5,"l":366,"c":368.25,"v":33396},{"d":"2021-08-31","o":368.5,"h":378.5,"l":366.25,"c":374.5,"v":95808},{"d":"2021-09-01","o":373.5,"h":396,"l":368.25,"c":392.25,"v":29408},{"d":"2021-09-02","o":395,"h":406.5,"l":392.75,"c":403,"v":24232},{"d":"2021-09-03","o":400,"h":403.25,"l":388.5,"c":389,"v":24048},{"d":"2021-09-07","o":387,"h":394,"l":377,"c":382.75,"v":25856},{"d":"2021-09-08","o":382.5,"h":382.5,"l":368.25,"c":372.5,"v":20028},{"d":"2021-09-09","o":370.25,"h":383.25,"l":364.5,"c":376.75,"v":16400},{"d":"2021-09-10","o":377.25,"h":395.25,"l":368.75,"c":392,"v":28768},{"d":"2021-09-13","o":394.12,"h":407.5,"l":381.75,"c":401.75,"v":41656},{"d":"2021-09-14","o":400.75,"h":401.25,"l":387.5,"c":391.5,"v":25212},{"d":"2021-09-15","o":392,"h":404,"l":387.75,"c":397.5,"v":18092},{"d":"2021-09-16","o":397,"h":402,"l":386.75,"c":396.75,"v":27036},{"d":"2021-09-17","o":400.25,"h":406.25,"l":385.75,"c":402,"v":64332},{"d":"2021-09-20","o":386.75,"h":410,"l":386.75,"c":406,"v":32964},{"d":"2021-09-21","o":406.75,"h":416.95,"l":402.25,"c":409.5,"v":28472},{"d":"2021-09-22","o":411,"h":426.75,"l":409.25,"c":419.75,"v":35728},{"d":"2021-09-23","o":422.5,"h":434.75,"l":419.75,"c":432.5,"v":26832},{"d":"2021-09-24","o":426.25,"h":431,"l":422.75,"c":425,"v":15644},{"d":"2021-09-27","o":429.25,"h":442.5,"l":426.25,"c":436.75,"v":33104},{"d":"2021-09-28","o":434.92,"h":454,"l":432,"c":434.75,"v":64304},{"d":"2021-09-29","o":443.75,"h":447.25,"l":431.25,"c":438.75,"v":30388},{"d":"2021-09-30","o":440.5,"h":458.75,"l":434.75,"c":447.5,"v":33696},{"d":"2021-10-01","o":443.25,"h":450,"l":426,"c":437.5,"v":50600},{"d":"2021-10-04","o":436.75,"h":448.12,"l":432.5,"c":436.25,"v":35824},{"d":"2021-10-05","o":441.5,"h":446,"l":426.75,"c":437,"v":34260},{"d":"2021-10-06","o":426.12,"h":442,"l":426.12,"c":435.25,"v":24344},{"d":"2021-10-07","o":436.5,"h":444.12,"l":432.5,"c":440.5,"v":30280},{"d":"2021-10-08","o":439.25,"h":439.25,"l":422.65,"c":426.25,"v":21916},{"d":"2021-10-11","o":428.75,"h":430.5,"l":420.75,"c":423.25,"v":20364},{"d":"2021-10-12","o":424.25,"h":450.25,"l":420.25,"c":449.5,"v":46264},{"d":"2021-10-13","o":447.5,"h":449.25,"l":383.5,"c":391.5,"v":73512},{"d":"2021-10-14","o":396.75,"h":399.5,"l":375.25,"c":394,"v":57684},{"d":"2021-10-15","o":398.75,"h":399.25,"l":377.5,"c":378,"v":31924},{"d":"2021-10-18","o":376.75,"h":381.9,"l":363.75,"c":367.5,"v":25140},{"d":"2021-10-19","o":366.75,"h":379.25,"l":360.25,"c":378.25,"v":33712},{"d":"2021-10-20","o":375.5,"h":395.62,"l":375.5,"c":392.75,"v":21328},{"d":"2021-10-21","o":392.75,"h":399.25,"l":386.25,"c":395.25,"v":19856},{"d":"2021-10-22","o":391.75,"h":401.5,"l":388.75,"c":400.75,"v":23748},{"d":"2021-10-25","o":401.75,"h":401.75,"l":378.5,"c":379.5,"v":36084},{"d":"2021-10-26","o":382.5,"h":384,"l":374,"c":380,"v":27936},{"d":"2021-10-27","o":380,"h":382,"l":374.5,"c":374.5,"v":24212},{"d":"2021-10-28","o":375.25,"h":391.25,"l":372,"c":391,"v":21684},{"d":"2021-10-29","o":404.5,"h":404.5,"l":385,"c":387,"v":14424},{"d":"2021-11-01","o":390,"h":414.5,"l":382,"c":412.75,"v":22388},{"d":"2021-11-02","o":410.25,"h":434.75,"l":399.25,"c":434,"v":30212},{"d":"2021-11-03","o":434.75,"h":471,"l":429.5,"c":468.75,"v":39156},{"d":"2021-11-04","o":459.25,"h":501,"l":452,"c":497.25,"v":38796},{"d":"2021-11-05","o":486.5,"h":486.5,"l":452.25,"c":454.25,"v":34900},{"d":"2021-11-08","o":458.5,"h":461.25,"l":435,"c":441,"v":69940},{"d":"2021-11-09","o":442.75,"h":451,"l":434.5,"c":448.25,"v":27048},{"d":"2021-11-10","o":442.5,"h":452.75,"l":430.25,"c":432.5,"v":17128},{"d":"2021-11-11","o":438.25,"h":445,"l":434.25,"c":438.5,"v":22096},{"d":"2021-11-12","o":440.5,"h":444.25,"l":433.75,"c":440.5,"v":33948},{"d":"2021-11-15","o":441,"h":450,"l":423.75,"c":426.75,"v":62956},{"d":"2021-11-16","o":411.75,"h":436.25,"l":407.58,"c":434.25,"v":40516},{"d":"2021-11-17","o":432.5,"h":448,"l":432.5,"c":445,"v":54780},{"d":"2021-11-18","o":447.25,"h":452.25,"l":439.88,"c":445.75,"v":28176},{"d":"2021-11-19","o":441.75,"h":462.5,"l":437.5,"c":457.5,"v":21760},{"d":"2021-11-22","o":461.5,"h":471.25,"l":452.5,"c":454.75,"v":36616},{"d":"2021-11-23","o":453.25,"h":455,"l":428,"c":451.75,"v":29500},{"d":"2021-11-24","o":449.25,"h":454.5,"l":440.25,"c":453.75,"v":13620},{"d":"2021-11-26","o":445.25,"h":451.75,"l":425.75,"c":439.25,"v":16572},{"d":"2021-11-29","o":439.25,"h":458.7,"l":437.25,"c":444.75,"v":30600},{"d":"2021-11-30","o":441.25,"h":449.5,"l":430.75,"c":447.25,"v":18988},{"d":"2021-12-01","o":451.25,"h":465.25,"l":433.75,"c":434,"v":36084},{"d":"2021-12-02","o":425.62,"h":453,"l":425.62,"c":450.25,"v":19480},{"d":"2021-12-03","o":454.75,"h":456.5,"l":420.75,"c":427.25,"v":24816},{"d":"2021-12-06","o":425,"h":435.75,"l":409,"c":424.5,"v":27864},{"d":"2021-12-07","o":425,"h":457.75,"l":425,"c":447.25,"v":28500},{"d":"2021-12-08","o":449.75,"h":450.62,"l":435.25,"c":438,"v":31032},{"d":"2021-12-09","o":433.25,"h":437.75,"l":403.25,"c":407.75,"v":37212},{"d":"2021-12-10","o":413.75,"h":423.12,"l":393.5,"c":399.5,"v":29996},{"d":"2021-12-13","o":401,"h":404.88,"l":381.5,"c":391.5,"v":24996},{"d":"2021-12-14","o":385,"h":401.25,"l":379.75,"c":392.75,"v":37412},{"d":"2021-12-15","o":391.5,"h":403.75,"l":377.25,"c":400.75,"v":35940},{"d":"2021-12-16","o":404.5,"h":411.75,"l":379,"c":381.75,"v":25708},{"d":"2021-12-17","o":379.5,"h":390.5,"l":369.25,"c":378.75,"v":88932},{"d":"2021-12-20","o":378.75,"h":393.25,"l":367.25,"c":392.25,"v":74440},{"d":"2021-12-21","o":393,"h":397.75,"l":378,"c":389,"v":39368},{"d":"2021-12-22","o":390.5,"h":410.25,"l":382,"c":408.75,"v":55280},{"d":"2021-12-23","o":408.5,"h":437.5,"l":408.5,"c":432.75,"v":27196},{"d":"2021-12-27","o":430.25,"h":430.75,"l":422.75,"c":428.25,"v":24500},{"d":"2021-12-28","o":428.5,"h":443.75,"l":428.5,"c":431,"v":26732},{"d":"2021-12-29","o":436.75,"h":436.75,"l":422.25,"c":426,"v":10912},{"d":"2021-12-30","o":433.5,"h":434.75,"l":402,"c":403,"v":19812},{"d":"2021-12-31","o":407.5,"h":413.75,"l":392,"c":394,"v":12988},{"d":"2022-01-03","o":400.25,"h":423.25,"l":392,"c":422.25,"v":33184},{"d":"2022-01-04","o":419,"h":422.75,"l":400.5,"c":406.75,"v":22900},{"d":"2022-01-05","o":399,"h":414.75,"l":388.5,"c":389.5,"v":56148},{"d":"2022-01-06","o":388.5,"h":403.75,"l":384.5,"c":399.5,"v":35080},{"d":"2022-01-07","o":399.75,"h":411,"l":387.5,"c":392.75,"v":41212},{"d":"2022-01-10","o":382.25,"h":400.38,"l":377,"c":397,"v":35092},{"d":"2022-01-11","o":394,"h":402,"l":383.5,"c":386,"v":27488},{"d":"2022-01-12","o":386.5,"h":389.25,"l":358.25,"c":359.75,"v":20872},{"d":"2022-01-13","o":361,"h":369,"l":348.25,"c":355.75,"v":23932},{"d":"2022-01-14","o":360,"h":405.75,"l":359.5,"c":401.75,"v":72460},{"d":"2022-01-18","o":395.5,"h":399.75,"l":370.75,"c":372.75,"v":46168},{"d":"2022-01-19","o":379.25,"h":400.5,"l":372.75,"c":380.5,"v":35256},{"d":"2022-01-20","o":387,"h":392.5,"l":355.5,"c":357.75,"v":33320},{"d":"2022-01-21","o":359.25,"h":367.75,"l":349.5,"c":349.75,"v":41256},{"d":"2022-01-24","o":349.75,"h":369.5,"l":327.5,"c":366.5,"v":72164},{"d":"2022-01-25","o":362,"h":385.5,"l":358.75,"c":377.5,"v":35332},{"d":"2022-01-26","o":386.5,"h":402.75,"l":377.5,"c":381.25,"v":37600},{"d":"2022-01-27","o":400,"h":408.75,"l":354.25,"c":356.5,"v":35036},{"d":"2022-01-28","o":354,"h":371.75,"l":348.5,"c":371.5,"v":45604},{"d":"2022-01-31","o":365.25,"h":384.75,"l":365.25,"c":384,"v":26364},{"d":"2022-02-01","o":384,"h":396.25,"l":375.25,"c":386.75,"v":50100},{"d":"2022-02-02","o":385.75,"h":392.38,"l":362,"c":368.75,"v":32968},{"d":"2022-02-03","o":365.5,"h":373.5,"l":361.75,"c":368.75,"v":33044},{"d":"2022-02-04","o":365,"h":373.88,"l":356.5,"c":365.25,"v":19096},{"d":"2022-02-07","o":361.5,"h":382.75,"l":361.5,"c":380,"v":18620},{"d":"2022-02-08","o":377.75,"h":383.75,"l":370,"c":380.5,"v":12680},{"d":"2022-02-09","o":376.75,"h":398.25,"l":376.75,"c":393.25,"v":29056},{"d":"2022-02-10","o":383.25,"h":401.75,"l":367.25,"c":375.25,"v":29796},{"d":"2022-02-11","o":376.25,"h":382,"l":362,"c":364,"v":22156},{"d":"2022-02-14","o":368,"h":368,"l":352,"c":356,"v":30008},{"d":"2022-02-15","o":359.25,"h":377.23,"l":359.25,"c":374.25,"v":20364},{"d":"2022-02-16","o":374.25,"h":374.25,"l":358,"c":368.5,"v":13604},{"d":"2022-02-17","o":365,"h":366.5,"l":338.75,"c":342,"v":25956},{"d":"2022-02-18","o":294,"h":328.75,"l":287.5,"c":328,"v":74524},{"d":"2022-02-22","o":320.5,"h":340.25,"l":320.5,"c":330.5,"v":19316},{"d":"2022-02-23","o":335,"h":335,"l":318,"c":319,"v":27236},{"d":"2022-02-24","o":302.5,"h":332,"l":296,"c":330.5,"v":42572},{"d":"2022-02-25","o":334.25,"h":334.25,"l":319.75,"c":329.75,"v":17904},{"d":"2022-02-28","o":327.75,"h":332.38,"l":315.75,"c":321.25,"v":53772},{"d":"2022-03-01","o":302.5,"h":320.75,"l":248.25,"c":255.25,"v":92640},{"d":"2022-03-02","o":252.75,"h":261.88,"l":238,"c":245,"v":56816},{"d":"2022-03-03","o":248,"h":252.25,"l":229,"c":235.25,"v":75664},{"d":"2022-03-04","o":236.25,"h":237.5,"l":215.75,"c":221.25,"v":43012},{"d":"2022-03-07","o":225,"h":227.75,"l":213.5,"c":214.75,"v":28984},{"d":"2022-03-08","o":213.5,"h":227.25,"l":206,"c":225,"v":83704},{"d":"2022-03-09","o":231.5,"h":242.25,"l":229.75,"c":232.5,"v":56232},{"d":"2022-03-10","o":229.75,"h":232,"l":221.75,"c":231.5,"v":43104},{"d":"2022-03-11","o":232.25,"h":240.25,"l":225,"c":225.5,"v":25304},{"d":"2022-03-14","o":222,"h":233,"l":207,"c":211,"v":52848},{"d":"2022-03-15","o":211.75,"h":218.5,"l":209.75,"c":212.75,"v":37668},{"d":"2022-03-16","o":217.5,"h":231.75,"l":214.52,"c":231,"v":29532},{"d":"2022-03-17","o":228.75,"h":239.5,"l":226.75,"c":238.75,"v":29856},{"d":"2022-03-18","o":235,"h":249.75,"l":233.75,"c":244.75,"v":109124},{"d":"2022-03-21","o":244.5,"h":246,"l":232.25,"c":235.25,"v":47904},{"d":"2022-03-22","o":237.5,"h":247.5,"l":234.25,"c":245.5,"v":52372},{"d":"2022-03-23","o":239.5,"h":244,"l":230.75,"c":232.5,"v":32492},{"d":"2022-03-24","o":236.5,"h":241.25,"l":232,"c":240.5,"v":28848},{"d":"2022-03-25","o":239.25,"h":239.75,"l":233.5,"c":235,"v":30876},{"d":"2022-03-28","o":236.25,"h":241,"l":230,"c":234,"v":30252},{"d":"2022-03-29","o":238.25,"h":246,"l":236.5,"c":243,"v":70708},{"d":"2022-03-30","o":237.5,"h":245,"l":226.75,"c":229.5,"v":26436},{"d":"2022-03-31","o":234.25,"h":238.75,"l":229.5,"c":232.25,"v":35880},{"d":"2022-04-01","o":234.75,"h":241,"l":228.75,"c":237.5,"v":95828},{"d":"2022-04-04","o":238.5,"h":250.25,"l":236.62,"c":246,"v":43696},{"d":"2022-04-05","o":243.75,"h":249,"l":231.25,"c":232.25,"v":50732},{"d":"2022-04-06","o":229,"h":238.75,"l":229,"c":235.25,"v":24380},{"d":"2022-04-07","o":233.25,"h":236.5,"l":222,"c":226.75,"v":27068},{"d":"2022-04-08","o":227.5,"h":229.25,"l":218.25,"c":219,"v":21952},{"d":"2022-04-11","o":220.5,"h":220.5,"l":207.75,"c":208.5,"v":30308},{"d":"2022-04-12","o":211,"h":217,"l":204.5,"c":205.25,"v":23036},{"d":"2022-04-13","o":209,"h":212.5,"l":205,"c":210.25,"v":32980},{"d":"2022-04-14","o":209.5,"h":209.5,"l":191.25,"c":200.25,"v":52724},{"d":"2022-04-18","o":202.5,"h":202.5,"l":188.75,"c":193.25,"v":53384},{"d":"2022-04-19","o":194.25,"h":203.75,"l":191.25,"c":197.25,"v":23944},{"d":"2022-04-20","o":198.25,"h":198.25,"l":192.25,"c":193.5,"v":15232},{"d":"2022-04-21","o":196.75,"h":198.5,"l":182.75,"c":184.75,"v":33112},{"d":"2022-04-22","o":184.75,"h":187,"l":178.5,"c":181.5,"v":41972},{"d":"2022-04-25","o":180.5,"h":184.25,"l":176,"c":182.25,"v":28864},{"d":"2022-04-26","o":181.25,"h":183.5,"l":166.75,"c":168,"v":35200},{"d":"2022-04-27","o":167,"h":171,"l":164.75,"c":165.25,"v":25376},{"d":"2022-04-28","o":169.5,"h":172,"l":158.25,"c":168,"v":29412},{"d":"2022-04-29","o":166.75,"h":170.07,"l":157.75,"c":159,"v":44228},{"d":"2022-05-02","o":160.25,"h":173.75,"l":159.75,"c":173.5,"v":46400},{"d":"2022-05-03","o":169.75,"h":177.5,"l":168.5,"c":176,"v":21408},{"d":"2022-05-04","o":176,"h":183,"l":166,"c":182.75,"v":38444},{"d":"2022-05-05","o":180.25,"h":182.25,"l":167,"c":170.5,"v":43932},{"d":"2022-05-06","o":162.5,"h":178.5,"l":160,"c":173,"v":47720},{"d":"2022-05-09","o":168,"h":173.25,"l":138.75,"c":143,"v":55556},{"d":"2022-05-10","o":149.5,"h":163.5,"l":135.62,"c":142.25,"v":69864},{"d":"2022-05-11","o":140.75,"h":144,"l":124.75,"c":125,"v":50020},{"d":"2022-05-12","o":121.75,"h":136.75,"l":121,"c":130.5,"v":63228},{"d":"2022-05-13","o":134.5,"h":141.75,"l":131,"c":137,"v":51348},{"d":"2022-05-16","o":136.75,"h":136.75,"l":130,"c":132.5,"v":35360},{"d":"2022-05-17","o":137.25,"h":141,"l":134.25,"c":139.75,"v":51956},{"d":"2022-05-18","o":134,"h":135.75,"l":124.12,"c":128.25,"v":55836},{"d":"2022-05-19","o":128.75,"h":133.75,"l":125,"c":129,"v":52188},{"d":"2022-05-20","o":128.75,"h":132.25,"l":117.5,"c":129,"v":59228},{"d":"2022-05-23","o":131.25,"h":133.25,"l":121,"c":124.5,"v":59732},{"d":"2022-05-24","o":121.25,"h":124,"l":115.25,"c":117.25,"v":51428},{"d":"2022-05-25","o":117.5,"h":124.75,"l":116.12,"c":121,"v":34908},{"d":"2022-05-26","o":121,"h":127.25,"l":121,"c":121.75,"v":33976},{"d":"2022-05-27","o":122.25,"h":130.62,"l":119.75,"c":130.25,"v":37628},{"d":"2022-05-31","o":129,"h":131,"l":125,"c":130,"v":47788},{"d":"2022-06-01","o":131.5,"h":133.25,"l":116.38,"c":120.75,"v":47816},{"d":"2022-06-02","o":119.25,"h":121.5,"l":116.5,"c":120.75,"v":39516},{"d":"2022-06-03","o":120,"h":129,"l":119.25,"c":128.5,"v":56440},{"d":"2022-06-06","o":131.25,"h":142,"l":128,"c":129.75,"v":38044},{"d":"2022-06-07","o":127.25,"h":142.5,"l":126.25,"c":141.75,"v":50460},{"d":"2022-06-08","o":140.75,"h":151.5,"l":140,"c":147,"v":32512},{"d":"2022-06-09","o":145,"h":146.25,"l":141.38,"c":141.75,"v":45512},{"d":"2022-06-10","o":138.25,"h":138.25,"l":125.75,"c":130.5,"v":33152},{"d":"2022-06-13","o":127,"h":128.38,"l":123,"c":126.75,"v":40180},{"d":"2022-06-14","o":129.5,"h":131.38,"l":126.25,"c":129,"v":37112},{"d":"2022-06-15","o":130.25,"h":140.75,"l":128.88,"c":138.75,"v":43452},{"d":"2022-06-16","o":133,"h":135.25,"l":122.75,"c":126.25,"v":45832},{"d":"2022-06-17","o":128,"h":151.7,"l":128,"c":146.75,"v":118840},{"d":"2022-06-21","o":148.25,"h":166.25,"l":146.75,"c":161.5,"v":80876},{"d":"2022-06-22","o":156.5,"h":176.5,"l":154.38,"c":170,"v":42532},{"d":"2022-06-23","o":171.25,"h":183.75,"l":171.25,"c":183.75,"v":58868},{"d":"2022-06-24","o":185,"h":192,"l":177.25,"c":182.75,"v":94404},{"d":"2022-06-27","o":177.75,"h":181.75,"l":174,"c":175.75,"v":28712},{"d":"2022-06-28","o":177.75,"h":178.75,"l":162.75,"c":163.75,"v":30748},{"d":"2022-06-29","o":163.5,"h":190.75,"l":162.5,"c":189.5,"v":69892},{"d":"2022-06-30","o":185.5,"h":196.38,"l":180.25,"c":194.75,"v":74828},{"d":"2022-07-01","o":194.75,"h":209.5,"l":193.12,"c":207.5,"v":52976},{"d":"2022-07-05","o":202,"h":221.12,"l":200.75,"c":218.25,"v":51824},{"d":"2022-07-06","o":218.75,"h":233.5,"l":216.5,"c":217.5,"v":48236},{"d":"2022-07-07","o":219,"h":228.25,"l":214.25,"c":217.25,"v":58664},{"d":"2022-07-08","o":210.75,"h":219.12,"l":207.3,"c":212.5,"v":35228},{"d":"2022-07-11","o":208.5,"h":219.75,"l":184.5,"c":185,"v":38048},{"d":"2022-07-12","o":185,"h":221.25,"l":179.5,"c":216.5,"v":128892},{"d":"2022-07-13","o":103.75,"h":103.75,"l":85.25,"c":97.25,"v":626504},{"d":"2022-07-14","o":101.5,"h":104,"l":93.5,"c":98.75,"v":181696},{"d":"2022-07-15","o":99,"h":99,"l":93.5,"c":96.25,"v":107152},{"d":"2022-07-18","o":97,"h":101,"l":93.5,"c":93.75,"v":96144},{"d":"2022-07-19","o":95,"h":98,"l":89.75,"c":91,"v":287216},{"d":"2022-07-20","o":86.25,"h":95,"l":86,"c":93.25,"v":265392},{"d":"2022-07-21","o":92.75,"h":94.25,"l":89.25,"c":89.5,"v":84724},{"d":"2022-07-22","o":89.75,"h":90.5,"l":80,"c":80.5,"v":123516},{"d":"2022-07-25","o":80.5,"h":81.75,"l":78.75,"c":79.25,"v":95200},{"d":"2022-07-26","o":78.75,"h":83.75,"l":75.75,"c":78.75,"v":163872},{"d":"2022-07-27","o":80.25,"h":82.5,"l":77.75,"c":81.75,"v":75884},{"d":"2022-07-28","o":81,"h":81.25,"l":76.75,"c":79.5,"v":74228},{"d":"2022-07-29","o":78.75,"h":79.5,"l":74.5,"c":75.75,"v":65056},{"d":"2022-08-01","o":75.25,"h":76.5,"l":70.75,"c":71.25,"v":111116},{"d":"2022-08-02","o":71.25,"h":76.5,"l":71.25,"c":74.25,"v":82868},{"d":"2022-08-03","o":75.5,"h":85.75,"l":75.5,"c":79.25,"v":88524},{"d":"2022-08-04","o":80.75,"h":84.88,"l":80,"c":84.5,"v":67396},{"d":"2022-08-05","o":82.5,"h":86.38,"l":79.25,"c":86,"v":89140},{"d":"2022-08-08","o":89.5,"h":93.5,"l":88,"c":90.75,"v":75444},{"d":"2022-08-09","o":96.25,"h":123,"l":92.25,"c":117.25,"v":582624},{"d":"2022-08-10","o":119.25,"h":125.5,"l":111.5,"c":123.75,"v":191720},{"d":"2022-08-11","o":123,"h":129,"l":114.75,"c":116.25,"v":103720},{"d":"2022-08-12","o":117.5,"h":146.75,"l":116.75,"c":146,"v":249924},{"d":"2022-08-15","o":146.75,"h":148.5,"l":131.25,"c":133.5,"v":119492},{"d":"2022-08-16","o":132.75,"h":133.57,"l":120.75,"c":123.5,"v":85524},{"d":"2022-08-17","o":121.5,"h":125.5,"l":116,"c":118,"v":56176},{"d":"2022-08-18","o":118,"h":119,"l":112.75,"c":118.5,"v":45448},{"d":"2022-08-19","o":114.75,"h":117.5,"l":110,"c":111.25,"v":48944},{"d":"2022-08-22","o":110.75,"h":112.75,"l":104,"c":104.5,"v":94480},{"d":"2022-08-23","o":106,"h":109,"l":101.75,"c":105.75,"v":68260},{"d":"2022-08-24","o":105.25,"h":115.5,"l":103,"c":115,"v":96404},{"d":"2022-08-25","o":115.75,"h":118.25,"l":112.05,"c":114,"v":52396},{"d":"2022-08-26","o":114,"h":114.25,"l":100.25,"c":100.75,"v":63588},{"d":"2022-08-29","o":99,"h":103,"l":96.53,"c":100.75,"v":62892},{"d":"2022-08-30","o":101.75,"h":104,"l":97.75,"c":99,"v":58336},{"d":"2022-08-31","o":100.25,"h":103,"l":99.5,"c":100.25,"v":55408},{"d":"2022-09-01","o":100.25,"h":109.5,"l":97.5,"c":108.75,"v":83260},{"d":"2022-09-02","o":110.5,"h":113.88,"l":106.12,"c":107.25,"v":66532},{"d":"2022-09-06","o":107.25,"h":107.75,"l":102.62,"c":105.75,"v":56020},{"d":"2022-09-07","o":106,"h":114,"l":104.75,"c":113.75,"v":87664},{"d":"2022-09-08","o":112.25,"h":119.5,"l":110.5,"c":118.75,"v":58112},{"d":"2022-09-09","o":120,"h":123.62,"l":117.75,"c":120.5,"v":45656},{"d":"2022-09-12","o":121.25,"h":125.5,"l":119,"c":122.75,"v":102276},{"d":"2022-09-13","o":119,"h":121.75,"l":113.12,"c":114.25,"v":66840},{"d":"2022-09-14","o":114.25,"h":118.5,"l":112.38,"c":117.5,"v":84056},{"d":"2022-09-15","o":116.75,"h":120.5,"l":114.12,"c":117.5,"v":80120},{"d":"2022-09-16","o":115.5,"h":115.5,"l":97.5,"c":101,"v":233124},{"d":"2022-09-19","o":99.5,"h":99.88,"l":90.75,"c":95.25,"v":78300},{"d":"2022-09-20","o":95.75,"h":98.75,"l":93.5,"c":95,"v":51796},{"d":"2022-09-21","o":97.5,"h":97.5,"l":89.5,"c":89.75,"v":47528},{"d":"2022-09-22","o":89.75,"h":89.75,"l":84.62,"c":85.25,"v":57500},{"d":"2022-09-23","o":84.5,"h":85.12,"l":80.75,"c":82.75,"v":70308},{"d":"2022-09-26","o":83.5,"h":87.75,"l":83.5,"c":84.75,"v":96220},{"d":"2022-09-27","o":86.25,"h":87.25,"l":81,"c":83.25,"v":63504},{"d":"2022-09-28","o":85.5,"h":98,"l":85.5,"c":96,"v":92184},{"d":"2022-09-29","o":98.5,"h":98.5,"l":89.8,"c":90.75,"v":72524},{"d":"2022-09-30","o":89,"h":99.25,"l":89,"c":94.5,"v":55392},{"d":"2022-10-03","o":98,"h":99,"l":91.12,"c":96.25,"v":56260},{"d":"2022-10-04","o":98.25,"h":105.75,"l":98.12,"c":105.5,"v":57028},{"d":"2022-10-05","o":102.25,"h":105.12,"l":98.62,"c":102.75,"v":48192},{"d":"2022-10-06","o":102.25,"h":105.75,"l":100.75,"c":104.5,"v":37880},{"d":"2022-10-07","o":101.25,"h":101.5,"l":94.75,"c":95.5,"v":53016},{"d":"2022-10-10","o":95,"h":98.5,"l":90.25,"c":95,"v":57612},{"d":"2022-10-11","o":94.5,"h":104.5,"l":93,"c":101,"v":56216},{"d":"2022-10-12","o":101,"h":102.75,"l":90.88,"c":98.5,"v":53772},{"d":"2022-10-13","o":92.5,"h":99.75,"l":88.5,"c":99.75,"v":42368},{"d":"2022-10-14","o":103.5,"h":103.97,"l":92.25,"c":93.25,"v":31348},{"d":"2022-10-17","o":95.25,"h":100.88,"l":93.75,"c":99.75,"v":40816},{"d":"2022-10-18","o":101.25,"h":105.25,"l":99.62,"c":103.5,"v":31276},{"d":"2022-10-19","o":104,"h":104,"l":89.75,"c":91.25,"v":54772},{"d":"2022-10-20","o":90.75,"h":98.62,"l":90.07,"c":94,"v":41504},{"d":"2022-10-21","o":94.5,"h":106.12,"l":91.62,"c":105.75,"v":69628},{"d":"2022-10-24","o":106.25,"h":111.25,"l":99.75,"c":110,"v":64580},{"d":"2022-10-25","o":111,"h":119.75,"l":109.75,"c":117.25,"v":54248},{"d":"2022-10-26","o":117,"h":123.75,"l":112.75,"c":118.25,"v":56780},{"d":"2022-10-27","o":120.75,"h":121.75,"l":112.62,"c":114,"v":39520},{"d":"2022-10-28","o":115.25,"h":121.5,"l":110.5,"c":120.75,"v":47972},{"d":"2022-10-31","o":119.75,"h":120.75,"l":114,"c":116.5,"v":46244},{"d":"2022-11-01","o":119.5,"h":125.25,"l":117,"c":120.75,"v":40400},{"d":"2022-11-02","o":120.5,"h":124.25,"l":116,"c":116.75,"v":50360},{"d":"2022-11-03","o":113.75,"h":120.25,"l":112.5,"c":116.25,"v":29000},{"d":"2022-11-04","o":120,"h":121.62,"l":113.5,"c":118.75,"v":54048},{"d":"2022-11-07","o":120,"h":124.5,"l":116.25,"c":118.25,"v":40196},{"d":"2022-11-08","o":119.75,"h":130,"l":117.5,"c":122.5,"v":45296},{"d":"2022-11-09","o":115,"h":116.75,"l":97,"c":97,"v":57520},{"d":"2022-11-10","o":99.5,"h":122.5,"l":99,"c":120.25,"v":106240},{"d":"2022-11-11","o":119.25,"h":133.75,"l":118.75,"c":128.25,"v":67424},{"d":"2022-11-14","o":126.75,"h":138.25,"l":126.25,"c":129.5,"v":160564},{"d":"2022-11-15","o":135.5,"h":140.25,"l":122.5,"c":125.25,"v":53000},{"d":"2022-11-16","o":123.25,"h":125.5,"l":112.6,"c":114.25,"v":81300},{"d":"2022-11-17","o":112,"h":117.12,"l":106.75,"c":107.75,"v":70032},{"d":"2022-11-18","o":110,"h":111.3,"l":104.5,"c":106.75,"v":37880},{"d":"2022-11-21","o":105.5,"h":106.38,"l":101,"c":103.25,"v":27828},{"d":"2022-11-22","o":104,"h":105.5,"l":100.75,"c":105.25,"v":27612},{"d":"2022-11-23","o":105.5,"h":111.75,"l":104,"c":104.25,"v":34680},{"d":"2022-11-25","o":106,"h":106,"l":103,"c":104.5,"v":8204},{"d":"2022-11-28","o":104.25,"h":106.75,"l":100.88,"c":102.25,"v":30112},{"d":"2022-11-29","o":102,"h":104.5,"l":100,"c":104.25,"v":21520},{"d":"2022-11-30","o":105.25,"h":113.5,"l":102,"c":113.25,"v":74060},{"d":"2022-12-01","o":113.75,"h":115.75,"l":108,"c":110,"v":45528},{"d":"2022-12-02","o":108,"h":120.38,"l":106.5,"c":119,"v":30040},{"d":"2022-12-05","o":118.75,"h":122,"l":114.12,"c":116.25,"v":42972},{"d":"2022-12-06","o":116.25,"h":116.75,"l":108.88,"c":112,"v":59560},{"d":"2022-12-07","o":111,"h":124,"l":109.75,"c":116.5,"v":55096},{"d":"2022-12-08","o":119,"h":119.12,"l":110.5,"c":118.5,"v":39316},{"d":"2022-12-09","o":118,"h":119.75,"l":110.75,"c":111.25,"v":52868},{"d":"2022-12-12","o":110.5,"h":112.12,"l":105.5,"c":108,"v":68408},{"d":"2022-12-13","o":112.25,"h":112.25,"l":99,"c":102.5,"v":79940},{"d":"2022-12-14","o":102,"h":104.12,"l":95.75,"c":97,"v":52344},{"d":"2022-12-15","o":95.25,"h":98.25,"l":85.5,"c":86.5,"v":89360},{"d":"2022-12-16","o":87.75,"h":90.5,"l":81.75,"c":88,"v":177612},{"d":"2022-12-19","o":89.5,"h":94.38,"l":85,"c":85.5,"v":138304},{"d":"2022-12-20","o":85.5,"h":89,"l":84.75,"c":87.5,"v":71868},{"d":"2022-12-21","o":91.5,"h":91.75,"l":82,"c":82.75,"v":63088},{"d":"2022-12-22","o":81,"h":81.75,"l":74.25,"c":80.25,"v":92240},{"d":"2022-12-23","o":79.5,"h":80.5,"l":73.38,"c":74.75,"v":67240},{"d":"2022-12-27","o":76.25,"h":76.5,"l":70.75,"c":71.25,"v":65512},{"d":"2022-12-28","o":71.75,"h":76.62,"l":71.25,"c":74.75,"v":71756},{"d":"2022-12-29","o":77.25,"h":82,"l":73.97,"c":78.5,"v":70172},{"d":"2022-12-30","o":77.75,"h":82,"l":76.5,"c":82,"v":62576},{"d":"2023-01-03","o":82.75,"h":85.75,"l":81.25,"c":82,"v":41716},{"d":"2023-01-04","o":82.25,"h":84.25,"l":80.5,"c":83.75,"v":51196},{"d":"2023-01-05","o":85.25,"h":89.12,"l":84,"c":89,"v":61872},{"d":"2023-01-06","o":89.75,"h":90.25,"l":85,"c":87.5,"v":47936},{"d":"2023-01-09","o":89,"h":90.62,"l":86.5,"c":87.75,"v":41504},{"d":"2023-01-10","o":88,"h":92.88,"l":87,"c":90.5,"v":37728},{"d":"2023-01-11","o":90.5,"h":92.47,"l":87.88,"c":91.5,"v":39552},{"d":"2023-01-12","o":91.75,"h":96.75,"l":90,"c":96.5,"v":48564},{"d":"2023-01-13","o":93.75,"h":101.5,"l":93.75,"c":97.25,"v":45624},{"d":"2023-01-17","o":99.75,"h":99.75,"l":93.62,"c":94.5,"v":58108},{"d":"2023-01-18","o":95.5,"h":98.88,"l":91.5,"c":91.75,"v":39680},{"d":"2023-01-19","o":90,"h":91,"l":87.62,"c":88.75,"v":31356},{"d":"2023-01-20","o":90.5,"h":98,"l":89.25,"c":97.25,"v":45600},{"d":"2023-01-23","o":97.5,"h":104.5,"l":95,"c":104,"v":47600},{"d":"2023-01-24","o":104,"h":119.62,"l":102.62,"c":118,"v":67424},{"d":"2023-01-25","o":116.88,"h":121.38,"l":112.62,"c":120.5,"v":35196},{"d":"2023-01-26","o":121.5,"h":124.88,"l":118.1,"c":123.5,"v":35708},{"d":"2023-01-27","o":123.5,"h":132.5,"l":123.25,"c":131.75,"v":31440},{"d":"2023-01-30","o":130,"h":130.62,"l":119.5,"c":122.25,"v":35748},{"d":"2023-01-31","o":123.25,"h":127.75,"l":123.25,"c":126.75,"v":35816},{"d":"2023-02-01","o":127,"h":130.25,"l":122.75,"c":128.25,"v":32020},{"d":"2023-02-02","o":131,"h":138.6,"l":129.88,"c":136.5,"v":36560},{"d":"2023-02-03","o":131.75,"h":134.5,"l":129.12,"c":129.25,"v":31324},{"d":"2023-02-06","o":128.5,"h":141,"l":127.62,"c":135,"v":37172},{"d":"2023-02-07","o":136.5,"h":138.62,"l":133.38,"c":136.5,"v":39864},{"d":"2023-02-08","o":136.5,"h":137.73,"l":124.38,"c":126,"v":43812},{"d":"2023-02-09","o":119.25,"h":131,"l":115,"c":119.25,"v":55104},{"d":"2023-02-10","o":115.5,"h":115.5,"l":101.5,"c":106.5,"v":65344},{"d":"2023-02-13","o":105.75,"h":111,"l":104,"c":111,"v":26980},{"d":"2023-02-14","o":109.75,"h":116.75,"l":107.5,"c":116,"v":27988},{"d":"2023-02-15","o":114.25,"h":117,"l":108.75,"c":113.25,"v":33860},{"d":"2023-02-16","o":111.25,"h":112.15,"l":107.75,"c":108.5,"v":32840},{"d":"2023-02-17","o":109.25,"h":113.88,"l":105.75,"c":113,"v":24240},{"d":"2023-02-21","o":109.5,"h":110.5,"l":101,"c":101.75,"v":38276},{"d":"2023-02-22","o":102.25,"h":106.75,"l":102.25,"c":105.75,"v":26988},{"d":"2023-02-23","o":106.25,"h":107.62,"l":104.25,"c":106.75,"v":20992},{"d":"2023-02-24","o":104.75,"h":104.75,"l":100.62,"c":101.5,"v":28588},{"d":"2023-02-27","o":103.25,"h":103.75,"l":100,"c":102,"v":36052},{"d":"2023-02-28","o":102.25,"h":105.12,"l":101,"c":101.25,"v":21924},{"d":"2023-03-01","o":101,"h":101.62,"l":95.25,"c":97.75,"v":35240},{"d":"2023-03-02","o":95,"h":95,"l":89.25,"c":89.5,"v":39536},{"d":"2023-03-03","o":92.5,"h":92.5,"l":87.62,"c":90.25,"v":47324},{"d":"2023-03-06","o":90.25,"h":90.25,"l":84,"c":85.75,"v":57548},{"d":"2023-03-07","o":85.5,"h":87.25,"l":81.75,"c":81.75,"v":44436},{"d":"2023-03-08","o":81.75,"h":85.75,"l":80.12,"c":82,"v":44124},{"d":"2023-03-09","o":82.75,"h":85.75,"l":76.75,"c":78,"v":60508},{"d":"2023-03-10","o":78,"h":78.75,"l":66.5,"c":70.75,"v":85468},{"d":"2023-03-13","o":70.25,"h":78,"l":68.75,"c":78,"v":115448},{"d":"2023-03-14","o":78,"h":81,"l":75.38,"c":79.5,"v":60904},{"d":"2023-03-15","o":76.5,"h":79,"l":73.5,"c":77,"v":54044},{"d":"2023-03-16","o":76.25,"h":79,"l":73.5,"c":77.25,"v":44328},{"d":"2023-03-17","o":76.5,"h":77,"l":73,"c":75.5,"v":143416},{"d":"2023-03-20","o":75.5,"h":75.5,"l":70.38,"c":74.5,"v":52684},{"d":"2023-03-21","o":75.5,"h":79.25,"l":75,"c":75.5,"v":81056},{"d":"2023-03-22","o":75.25,"h":75.38,"l":71,"c":71.75,"v":112804},{"d":"2023-03-23","o":73,"h":74.25,"l":69.25,"c":71.5,"v":44904},{"d":"2023-03-24","o":69.75,"h":72.38,"l":69,"c":71.75,"v":68176},{"d":"2023-03-27","o":72.25,"h":75.75,"l":71,"c":74.25,"v":36328},{"d":"2023-03-28","o":74,"h":75,"l":71.25,"c":71.5,"v":37436},{"d":"2023-03-29","o":74,"h":75,"l":71.5,"c":74.5,"v":32456},{"d":"2023-03-30","o":74.5,"h":76,"l":68.88,"c":70,"v":37472},{"d":"2023-03-31","o":71.25,"h":73.25,"l":70.25,"c":72.5,"v":34168},{"d":"2023-04-03","o":71.5,"h":74.75,"l":71.12,"c":73.5,"v":32384},{"d":"2023-04-04","o":74.25,"h":74.25,"l":69.75,"c":71.25,"v":70516},{"d":"2023-04-05","o":70.75,"h":71.5,"l":68.25,"c":69.5,"v":38312},{"d":"2023-04-06","o":70.25,"h":70.5,"l":67.75,"c":69.25,"v":36836},{"d":"2023-04-10","o":68.75,"h":69,"l":65.62,"c":68.25,"v":44532},{"d":"2023-04-11","o":68.5,"h":69.45,"l":64.75,"c":64.75,"v":39404},{"d":"2023-04-12","o":65.25,"h":65.47,"l":58,"c":59,"v":71068},{"d":"2023-04-13","o":59.25,"h":68.25,"l":58.5,"c":67.75,"v":52356},{"d":"2023-04-14","o":65.25,"h":68.88,"l":64.5,"c":67.25,"v":43632},{"d":"2023-04-17","o":67.5,"h":76,"l":66.75,"c":75.75,"v":53384},{"d":"2023-04-18","o":76.5,"h":77,"l":73,"c":74,"v":52392},{"d":"2023-04-19","o":72.5,"h":76.25,"l":71.25,"c":74.5,"v":76092},{"d":"2023-04-20","o":73.5,"h":73.75,"l":69.88,"c":71,"v":72480},{"d":"2023-04-21","o":71,"h":76.5,"l":70.75,"c":76,"v":42240},{"d":"2023-04-24","o":75,"h":75.25,"l":71.5,"c":73.5,"v":48540},{"d":"2023-04-25","o":72.5,"h":74.75,"l":71.25,"c":71.5,"v":42028},{"d":"2023-04-26","o":71.75,"h":72.38,"l":66.88,"c":68.25,"v":30284},{"d":"2023-04-27","o":69,"h":69,"l":64,"c":64.5,"v":48920},{"d":"2023-04-28","o":64.25,"h":70.62,"l":61.5,"c":67.75,"v":48216},{"d":"2023-05-01","o":67.5,"h":71.5,"l":66.25,"c":70.25,"v":37976},{"d":"2023-05-02","o":70.25,"h":70.25,"l":60.75,"c":64.5,"v":99424},{"d":"2023-05-03","o":64.75,"h":68.88,"l":63.88,"c":67.5,"v":62852},{"d":"2023-05-04","o":66.75,"h":69.5,"l":63.62,"c":68.75,"v":74424},{"d":"2023-05-05","o":69.5,"h":74.12,"l":68.75,"c":72.75,"v":38816},{"d":"2023-05-08","o":72.75,"h":75.38,"l":71.5,"c":74.25,"v":28976},{"d":"2023-05-09","o":71.5,"h":72.5,"l":54.75,"c":61,"v":130896},{"d":"2023-05-10","o":61.75,"h":61.88,"l":55.25,"c":60.75,"v":82528},{"d":"2023-05-11","o":59.75,"h":61.22,"l":56.75,"c":57.5,"v":70620},{"d":"2023-05-12","o":58.25,"h":58.75,"l":52.5,"c":53.5,"v":98884},{"d":"2023-05-15","o":53.5,"h":57.75,"l":53.5,"c":55,"v":79240},{"d":"2023-05-16","o":53,"h":54,"l":48.75,"c":52,"v":68216},{"d":"2023-05-17","o":51.75,"h":51.75,"l":49.25,"c":51.5,"v":72932},{"d":"2023-05-18","o":51.25,"h":53.38,"l":48.5,"c":51,"v":79676},{"d":"2023-05-19","o":52,"h":55,"l":51.55,"c":52.75,"v":58140},{"d":"2023-05-22","o":53,"h":54.75,"l":51.25,"c":52.5,"v":64512},{"d":"2023-05-23","o":52,"h":57.12,"l":52,"c":52,"v":54952},{"d":"2023-05-24","o":52,"h":52,"l":46.5,"c":48,"v":86868},{"d":"2023-05-25","o":48,"h":48.5,"l":45.88,"c":48,"v":52300},{"d":"2023-05-26","o":47.25,"h":48.25,"l":43.75,"c":44.25,"v":74980},{"d":"2023-05-30","o":44,"h":46.75,"l":40.38,"c":40.5,"v":63628},{"d":"2023-05-31","o":40.25,"h":42.75,"l":36.25,"c":38.25,"v":191004},{"d":"2023-06-01","o":38.75,"h":39,"l":36.5,"c":37.5,"v":54372},{"d":"2023-06-02","o":37.5,"h":39.12,"l":36.5,"c":38.5,"v":88480},{"d":"2023-06-05","o":38.5,"h":39.62,"l":37.12,"c":39,"v":66228},{"d":"2023-06-06","o":39.75,"h":42.88,"l":36.75,"c":41,"v":87508},{"d":"2023-06-07","o":42.25,"h":42.5,"l":38.25,"c":41.25,"v":86528},{"d":"2023-06-08","o":41,"h":48,"l":41,"c":47,"v":119936},{"d":"2023-06-09","o":47.25,"h":51.25,"l":46.5,"c":49.5,"v":87580},{"d":"2023-06-12","o":50.25,"h":52.5,"l":46.75,"c":47.75,"v":88776},{"d":"2023-06-13","o":48.75,"h":54.75,"l":48.62,"c":53.5,"v":116104},{"d":"2023-06-14","o":54.75,"h":57,"l":51.5,"c":52.25,"v":125900},{"d":"2023-06-15","o":52.25,"h":54.75,"l":49,"c":53.5,"v":95620},{"d":"2023-06-16","o":54.25,"h":54.75,"l":48.12,"c":50.25,"v":613764},{"d":"2023-06-20","o":50.25,"h":50.25,"l":44,"c":47.75,"v":80056},{"d":"2023-06-21","o":47,"h":49.5,"l":46.5,"c":47.5,"v":37752},{"d":"2023-06-22","o":47.5,"h":47.88,"l":42.75,"c":43.5,"v":47748},{"d":"2023-06-23","o":43.5,"h":45.25,"l":41.25,"c":44,"v":98316},{"d":"2023-06-26","o":43,"h":43.5,"l":40.5,"c":42,"v":51572},{"d":"2023-06-27","o":41.5,"h":43.75,"l":39.75,"c":42.75,"v":70620},{"d":"2023-06-28","o":42.25,"h":43.75,"l":40.75,"c":42.75,"v":66864},{"d":"2023-06-29","o":42.25,"h":43,"l":40.5,"c":40.75,"v":53420},{"d":"2023-06-30","o":41.75,"h":41.75,"l":38.75,"c":40.25,"v":47344},{"d":"2023-07-03","o":40.75,"h":40.75,"l":38.78,"c":39.75,"v":28024},{"d":"2023-07-05","o":39.75,"h":43.25,"l":39.22,"c":42.75,"v":57428},{"d":"2023-07-06","o":41.75,"h":42.12,"l":39.75,"c":41.5,"v":45248},{"d":"2023-07-07","o":41.75,"h":46.5,"l":40.25,"c":46.25,"v":45788},{"d":"2023-07-10","o":46,"h":50,"l":45.25,"c":48.75,"v":44464},{"d":"2023-07-11","o":49,"h":55.25,"l":47.75,"c":54.5,"v":141520},{"d":"2023-07-12","o":56,"h":57.25,"l":50.75,"c":52.25,"v":52680},{"d":"2023-07-13","o":52.25,"h":53.25,"l":49.25,"c":49.75,"v":33792},{"d":"2023-07-14","o":50,"h":50,"l":45,"c":45.75,"v":37856},{"d":"2023-07-17","o":46.25,"h":49.28,"l":44.5,"c":48.75,"v":35480},{"d":"2023-07-18","o":48.5,"h":53.5,"l":48.25,"c":51.25,"v":36776},{"d":"2023-07-19","o":51.75,"h":55.62,"l":51,"c":53,"v":43884},{"d":"2023-07-20","o":53,"h":53.38,"l":48,"c":51.75,"v":37268},{"d":"2023-07-21","o":52,"h":55.75,"l":51.75,"c":52.5,"v":59088},{"d":"2023-07-24","o":53,"h":53.08,"l":50,"c":51,"v":31340},{"d":"2023-07-25","o":50.5,"h":52.25,"l":47.75,"c":48,"v":27812},{"d":"2023-07-26","o":48,"h":51,"l":47.38,"c":48.75,"v":24500},{"d":"2023-07-27","o":49,"h":49.5,"l":44.75,"c":44.75,"v":28592},{"d":"2023-07-28","o":46,"h":51.88,"l":45.72,"c":51.5,"v":74424},{"d":"2023-07-31","o":52.5,"h":58,"l":52.5,"c":55.25,"v":64104},{"d":"2023-08-01","o":56,"h":56,"l":52.25,"c":53.75,"v":38356},{"d":"2023-08-02","o":52.25,"h":53.5,"l":50,"c":52.5,"v":44188},{"d":"2023-08-03","o":52.25,"h":60,"l":51.72,"c":57.75,"v":74500},{"d":"2023-08-04","o":58,"h":63.38,"l":57.12,"c":57.5,"v":87992},{"d":"2023-08-07","o":60.25,"h":60.75,"l":55.88,"c":56.25,"v":63752},{"d":"2023-08-08","o":56,"h":59,"l":53.5,"c":56.75,"v":38100},{"d":"2023-08-09","o":54,"h":54,"l":45.5,"c":47,"v":52096},{"d":"2023-08-10","o":48,"h":58,"l":47.25,"c":54.5,"v":66520},{"d":"2023-08-11","o":53.5,"h":53.75,"l":49.62,"c":52.25,"v":28328},{"d":"2023-08-14","o":52,"h":52.25,"l":48.12,"c":49.25,"v":34276},{"d":"2023-08-15","o":49.25,"h":49.5,"l":45.75,"c":46,"v":39000},{"d":"2023-08-16","o":46,"h":46.75,"l":42,"c":42.25,"v":51180},{"d":"2023-08-17","o":42,"h":42.5,"l":38,"c":40,"v":76184},{"d":"2023-08-18","o":39,"h":40.5,"l":37.25,"c":37.25,"v":40336},{"d":"2023-08-21","o":37.5,"h":37.5,"l":31.25,"c":35.25,"v":103076},{"d":"2023-08-22","o":35.5,"h":36.75,"l":34.75,"c":36.5,"v":35360},{"d":"2023-08-23","o":36.25,"h":39,"l":36.25,"c":37.75,"v":33168},{"d":"2023-08-24","o":37.75,"h":38.38,"l":36.75,"c":37.5,"v":30896},{"d":"2023-08-25","o":36.75,"h":37.25,"l":35,"c":35.5,"v":102336},{"d":"2023-08-28","o":36,"h":38.5,"l":35.75,"c":38,"v":29956},{"d":"2023-08-29","o":38.25,"h":39.5,"l":37,"c":37.75,"v":45516},{"d":"2023-08-30","o":37.75,"h":38.25,"l":36,"c":36.5,"v":29064},{"d":"2023-08-31","o":36.25,"h":38.5,"l":35.75,"c":36.5,"v":43104},{"d":"2023-09-01","o":36.75,"h":39.75,"l":36,"c":38.75,"v":26040},{"d":"2023-09-05","o":38.75,"h":40,"l":37.25,"c":37.75,"v":28300},{"d":"2023-09-06","o":38,"h":39.5,"l":37.5,"c":39.25,"v":20584},{"d":"2023-09-07","o":39.25,"h":39.25,"l":36.75,"c":38.5,"v":20668},{"d":"2023-09-08","o":38.75,"h":38.75,"l":37.5,"c":38.25,"v":18552},{"d":"2023-09-11","o":38.75,"h":42.38,"l":38.25,"c":42,"v":34168},{"d":"2023-09-12","o":41.25,"h":43.25,"l":38.5,"c":39,"v":29368},{"d":"2023-09-13","o":39.5,"h":39.5,"l":36.75,"c":37,"v":21108},{"d":"2023-09-14","o":37.25,"h":39.38,"l":36.92,"c":38.25,"v":33300},{"d":"2023-09-15","o":39,"h":39,"l":37,"c":38.25,"v":38596},{"d":"2023-09-18","o":37.75,"h":39.42,"l":36.75,"c":39,"v":56964},{"d":"2023-09-19","o":39,"h":40.25,"l":37.75,"c":39.5,"v":24016},{"d":"2023-09-20","o":42.25,"h":49,"l":41.12,"c":44,"v":131204},{"d":"2023-09-21","o":42.75,"h":48.62,"l":40.75,"c":44.5,"v":83636},{"d":"2023-09-22","o":45,"h":46.5,"l":43.25,"c":44.75,"v":50700},{"d":"2023-09-25","o":43.5,"h":44.25,"l":40.33,"c":40.75,"v":44280},{"d":"2023-09-26","o":41,"h":44.5,"l":39,"c":39.25,"v":43720},{"d":"2023-09-27","o":39.5,"h":41,"l":37.53,"c":38,"v":30964},{"d":"2023-09-28","o":38.5,"h":38.75,"l":35.75,"c":38.25,"v":29664},{"d":"2023-09-29","o":38.25,"h":38.25,"l":36.25,"c":37,"v":41720},{"d":"2023-10-02","o":37.75,"h":38.25,"l":36.25,"c":37.5,"v":50448},{"d":"2023-10-03","o":37,"h":38.5,"l":36,"c":37.5,"v":57900},{"d":"2023-10-04","o":37,"h":37,"l":33.03,"c":34.75,"v":70520},{"d":"2023-10-05","o":33.75,"h":35.25,"l":33.25,"c":35,"v":31504},{"d":"2023-10-06","o":34.25,"h":36,"l":33.5,"c":35.25,"v":42232},{"d":"2023-10-09","o":35,"h":38.5,"l":33.25,"c":37.75,"v":94904},{"d":"2023-10-10","o":37.25,"h":44.62,"l":37,"c":43.5,"v":70156},{"d":"2023-10-11","o":43.75,"h":45.75,"l":41,"c":42,"v":53176},{"d":"2023-10-12","o":42.75,"h":42.75,"l":37.38,"c":37.75,"v":33244},{"d":"2023-10-13","o":38,"h":39,"l":35.88,"c":38.5,"v":30328},{"d":"2023-10-16","o":38.5,"h":40.25,"l":36,"c":39,"v":40104},{"d":"2023-10-17","o":39.25,"h":40.92,"l":38,"c":39.25,"v":33068},{"d":"2023-10-18","o":39,"h":39,"l":36.75,"c":37.25,"v":18544},{"d":"2023-10-19","o":37.25,"h":37.38,"l":33.25,"c":34.5,"v":55800},{"d":"2023-10-20","o":34.75,"h":35.75,"l":32,"c":34.25,"v":44116},{"d":"2023-10-23","o":35.5,"h":35.5,"l":32.25,"c":33.25,"v":65732},{"d":"2023-10-24","o":34,"h":36.25,"l":33,"c":33.25,"v":47348},{"d":"2023-10-25","o":32.5,"h":33.75,"l":31.5,"c":33,"v":35924},{"d":"2023-10-26","o":33,"h":34.25,"l":31.25,"c":33.5,"v":34868},{"d":"2023-10-27","o":33.75,"h":33.75,"l":31,"c":31.25,"v":48320},{"d":"2023-10-30","o":32.25,"h":33.75,"l":31.75,"c":32.25,"v":36636},{"d":"2023-10-31","o":32.25,"h":33.25,"l":31.12,"c":32.25,"v":29404},{"d":"2023-11-01","o":33.25,"h":33.5,"l":31.25,"c":31.5,"v":74664},{"d":"2023-11-02","o":33,"h":33.25,"l":29.25,"c":29.75,"v":60596},{"d":"2023-11-03","o":31.25,"h":33.75,"l":30.62,"c":32.25,"v":80384},{"d":"2023-11-06","o":33.25,"h":35,"l":32,"c":33,"v":41716},{"d":"2023-11-07","o":32.75,"h":35.25,"l":32.38,"c":33.25,"v":52628},{"d":"2023-11-08","o":33.75,"h":33.75,"l":29.5,"c":30.25,"v":82468},{"d":"2023-11-09","o":12.23,"h":12.25,"l":5.72,"c":6,"v":2335524},{"d":"2023-11-10","o":6.6,"h":6.62,"l":5.25,"c":5.75,"v":735304},{"d":"2023-11-13","o":5.62,"h":6.5,"l":4.97,"c":6.43,"v":509836},{"d":"2023-11-14","o":6.5,"h":9.1,"l":6.47,"c":8.7,"v":755128},{"d":"2023-11-15","o":9.18,"h":10,"l":8.75,"c":9.5,"v":393788},{"d":"2023-11-16","o":9.32,"h":12.4,"l":9.02,"c":12.02,"v":796172},{"d":"2023-11-17","o":12.02,"h":15.35,"l":11.75,"c":12.75,"v":684204},{"d":"2023-11-20","o":12.98,"h":14.5,"l":12.77,"c":13.95,"v":325004},{"d":"2023-11-21","o":13.75,"h":14.25,"l":12.62,"c":12.62,"v":101232},{"d":"2023-11-22","o":12.75,"h":14.3,"l":12.18,"c":14.3,"v":147184},{"d":"2023-11-24","o":13.8,"h":17.9,"l":13.8,"c":16.3,"v":321652},{"d":"2023-11-27","o":17.25,"h":17.33,"l":14.77,"c":15.77,"v":181264},{"d":"2023-11-28","o":16,"h":16.25,"l":14.62,"c":15.27,"v":81996},{"d":"2023-11-29","o":15.88,"h":17.75,"l":15.68,"c":17.3,"v":119356},{"d":"2023-11-30","o":17.33,"h":19.25,"l":15.55,"c":16.5,"v":206908},{"d":"2023-12-01","o":16.15,"h":16.33,"l":14.3,"c":16.2,"v":97880},{"d":"2023-12-04","o":15.5,"h":17.92,"l":15.5,"c":17.5,"v":87224},{"d":"2023-12-05","o":17.7,"h":17.7,"l":15.75,"c":15.77,"v":58772},{"d":"2023-12-06","o":16.5,"h":17.23,"l":16,"c":16.5,"v":62840},{"d":"2023-12-07","o":17.5,"h":17.75,"l":16.25,"c":17.38,"v":168096},{"d":"2023-12-08","o":16.9,"h":17.38,"l":16.08,"c":16.77,"v":73204},{"d":"2023-12-11","o":15.52,"h":16.75,"l":15.52,"c":16.5,"v":87940},{"d":"2023-12-12","o":16.5,"h":17.08,"l":15.32,"c":16.25,"v":78928},{"d":"2023-12-13","o":15.85,"h":17.35,"l":15.57,"c":16.95,"v":96140},{"d":"2023-12-14","o":16.95,"h":17.25,"l":16.23,"c":17.1,"v":84156},{"d":"2023-12-15","o":17.25,"h":17.38,"l":15,"c":15,"v":177084},{"d":"2023-12-18","o":15.52,"h":15.75,"l":13.62,"c":14.32,"v":95436},{"d":"2023-12-19","o":13.75,"h":14.35,"l":13.2,"c":14.1,"v":73652},{"d":"2023-12-20","o":14,"h":15.32,"l":13.07,"c":13.85,"v":206084},{"d":"2023-12-21","o":15.5,"h":17.25,"l":11.07,"c":11.15,"v":781452},{"d":"2023-12-22","o":12.5,"h":14,"l":12.27,"c":13.55,"v":199364},{"d":"2023-12-26","o":13.75,"h":14.35,"l":13.02,"c":13.95,"v":133908},{"d":"2023-12-27","o":13.95,"h":14.38,"l":13.57,"c":14,"v":123292},{"d":"2023-12-28","o":13.82,"h":15.02,"l":13.73,"c":13.73,"v":113668},{"d":"2023-12-29","o":14.07,"h":14.75,"l":12.73,"c":12.82,"v":102524},{"d":"2024-01-02","o":13.73,"h":13.73,"l":11.88,"c":12,"v":136236},{"d":"2024-01-03","o":12,"h":12.5,"l":10.8,"c":11,"v":102132},{"d":"2024-01-04","o":11.25,"h":11.6,"l":11,"c":11.27,"v":46368},{"d":"2024-01-05","o":11.4,"h":12.2,"l":11.02,"c":11.07,"v":53592},{"d":"2024-01-08","o":11.05,"h":14.3,"l":11.05,"c":13.88,"v":239304},{"d":"2024-01-09","o":13.8,"h":14.82,"l":13,"c":14.55,"v":113208},{"d":"2024-01-10","o":15,"h":15,"l":13.82,"c":14.3,"v":73528},{"d":"2024-01-11","o":13.75,"h":15.68,"l":13.75,"c":15.07,"v":114308},{"d":"2024-01-12","o":15.18,"h":18,"l":15,"c":17.98,"v":243892},{"d":"2024-01-16","o":17.5,"h":19.25,"l":16.27,"c":17.83,"v":168572},{"d":"2024-01-17","o":17.75,"h":19.5,"l":17.35,"c":17.88,"v":147212},{"d":"2024-01-18","o":18.58,"h":18.58,"l":17.55,"c":18.25,"v":70812},{"d":"2024-01-19","o":17.42,"h":18.2,"l":15.57,"c":15.88,"v":93948},{"d":"2024-01-22","o":15.48,"h":16,"l":14.32,"c":15.02,"v":75540},{"d":"2024-01-23","o":14.55,"h":15.5,"l":14.55,"c":15.02,"v":38580},{"d":"2024-01-24","o":15.25,"h":15.5,"l":14.23,"c":14.5,"v":48248},{"d":"2024-01-25","o":15.05,"h":15.25,"l":14.52,"c":15.07,"v":23172},{"d":"2024-01-26","o":15,"h":16.5,"l":15,"c":15.05,"v":55960},{"d":"2024-01-29","o":14.95,"h":15.35,"l":14.4,"c":15.35,"v":52552},{"d":"2024-01-30","o":15.05,"h":15.88,"l":14.23,"c":15.5,"v":50356},{"d":"2024-01-31","o":15.5,"h":16.5,"l":14.65,"c":15.6,"v":48104},{"d":"2024-02-01","o":15.62,"h":20.75,"l":15.52,"c":20.75,"v":311092},{"d":"2024-02-02","o":19.88,"h":39.5,"l":19.4,"c":30.5,"v":1694296},{"d":"2024-02-05","o":30.25,"h":31.75,"l":25.75,"c":27.75,"v":449392},{"d":"2024-02-06","o":27.75,"h":28.75,"l":25.75,"c":28,"v":114092},{"d":"2024-02-07","o":26.5,"h":27.25,"l":23.75,"c":24.77,"v":107668},{"d":"2024-02-08","o":24.5,"h":25,"l":19.6,"c":20.65,"v":139352},{"d":"2024-02-09","o":21,"h":22.15,"l":19.25,"c":20.5,"v":76116},{"d":"2024-02-12","o":20.5,"h":21.5,"l":19.5,"c":20.92,"v":100340},{"d":"2024-02-13","o":21.5,"h":21.75,"l":18.8,"c":19.25,"v":61912},{"d":"2024-02-14","o":20.5,"h":20.5,"l":19.08,"c":19.25,"v":59180},{"d":"2024-02-15","o":19.5,"h":20.02,"l":19.02,"c":19.3,"v":62732},{"d":"2024-02-16","o":19.52,"h":19.83,"l":18.75,"c":19.27,"v":52416},{"d":"2024-02-20","o":19.8,"h":22.25,"l":19.75,"c":21,"v":124448},{"d":"2024-02-21","o":20.88,"h":21.75,"l":19.75,"c":19.92,"v":57320},{"d":"2024-02-22","o":20,"h":20.75,"l":19.1,"c":19.67,"v":62744},{"d":"2024-02-23","o":20,"h":20.35,"l":18.4,"c":18.4,"v":53500},{"d":"2024-02-26","o":18.75,"h":20,"l":17.55,"c":17.77,"v":41896},{"d":"2024-02-27","o":17.75,"h":21,"l":17.75,"c":19.88,"v":68184},{"d":"2024-02-28","o":19.95,"h":20.75,"l":18.95,"c":19.02,"v":40324},{"d":"2024-02-29","o":21,"h":23.45,"l":18.92,"c":19.45,"v":217744},{"d":"2024-03-01","o":19.12,"h":20.75,"l":19,"c":19.27,"v":107976},{"d":"2024-03-04","o":20,"h":20,"l":18.38,"c":18.77,"v":72884},{"d":"2024-03-05","o":18.5,"h":18.88,"l":16.5,"c":17.3,"v":102652},{"d":"2024-03-06","o":18,"h":18,"l":16.45,"c":17.45,"v":51504},{"d":"2024-03-07","o":18,"h":18.12,"l":17.05,"c":17.4,"v":34812},{"d":"2024-03-08","o":17.12,"h":20.52,"l":17.12,"c":19.05,"v":447156},{"d":"2024-03-11","o":18.75,"h":19.73,"l":17.12,"c":18.15,"v":108988},{"d":"2024-03-12","o":18.5,"h":18.75,"l":17.27,"c":17.5,"v":252880},{"d":"2024-03-13","o":17,"h":18,"l":16.5,"c":16.67,"v":51820},{"d":"2024-03-14","o":16.62,"h":16.62,"l":15.52,"c":15.75,"v":74560},{"d":"2024-03-15","o":15.5,"h":16.38,"l":15.38,"c":15.52,"v":59860},{"d":"2024-03-18","o":15.88,"h":15.88,"l":14.77,"c":14.9,"v":54460},{"d":"2024-03-19","o":15.5,"h":17.2,"l":15.27,"c":17.08,"v":53308},{"d":"2024-03-20","o":17.25,"h":18.5,"l":16.25,"c":18,"v":55072},{"d":"2024-03-21","o":18.25,"h":18.8,"l":16.5,"c":16.73,"v":67156},{"d":"2024-03-22","o":17.65,"h":17.75,"l":16.33,"c":17.42,"v":42832},{"d":"2024-03-25","o":18.2,"h":18.75,"l":16.5,"c":16.75,"v":61300},{"d":"2024-03-26","o":16.75,"h":17,"l":15.48,"c":16.52,"v":55680},{"d":"2024-03-27","o":17,"h":17.98,"l":16.23,"c":17.5,"v":42188},{"d":"2024-03-28","o":16.52,"h":18,"l":16.2,"c":17.35,"v":48168},{"d":"2024-04-01","o":17.85,"h":18.33,"l":17.25,"c":18.12,"v":53280},{"d":"2024-04-02","o":18.3,"h":18.73,"l":17,"c":18.2,"v":60624},{"d":"2024-04-03","o":17.7,"h":18.58,"l":17.3,"c":18,"v":31872},{"d":"2024-04-04","o":18.38,"h":20.83,"l":18.12,"c":19.48,"v":74544},{"d":"2024-04-05","o":19.5,"h":20.8,"l":18.38,"c":19.35,"v":47836},{"d":"2024-04-08","o":19.27,"h":20.25,"l":18.75,"c":18.9,"v":61528},{"d":"2024-04-09","o":19.08,"h":19.25,"l":18.5,"c":18.73,"v":27296},{"d":"2024-04-10","o":18.25,"h":18.77,"l":17.25,"c":17.95,"v":26168},{"d":"2024-04-11","o":18.35,"h":18.67,"l":17.75,"c":17.83,"v":15460},{"d":"2024-04-12","o":17.8,"h":18.58,"l":17.5,"c":17.7,"v":47552},{"d":"2024-04-15","o":17.75,"h":17.75,"l":16.25,"c":16.98,"v":68884},{"d":"2024-04-16","o":17,"h":18.05,"l":16.4,"c":17.05,"v":40984},{"d":"2024-04-17","o":16.9,"h":18.25,"l":16.9,"c":17.88,"v":33304},{"d":"2024-04-18","o":17.98,"h":18.5,"l":17.25,"c":17.3,"v":33212},{"d":"2024-04-19","o":17.25,"h":17.67,"l":16,"c":16.52,"v":65052},{"d":"2024-04-22","o":16.67,"h":17.62,"l":16.58,"c":17.42,"v":34276},{"d":"2024-04-23","o":17.2,"h":18.1,"l":16.65,"c":17.98,"v":33356},{"d":"2024-04-24","o":18.02,"h":18.42,"l":17.25,"c":17.88,"v":27916},{"d":"2024-04-25","o":18,"h":18,"l":16.5,"c":17.5,"v":34664},{"d":"2024-04-26","o":17.25,"h":17.75,"l":17,"c":17.25,"v":21068},{"d":"2024-04-29","o":17.25,"h":18.48,"l":16.5,"c":17.85,"v":40000},{"d":"2024-04-30","o":17.5,"h":18.3,"l":17.25,"c":17.25,"v":28312},{"d":"2024-05-01","o":17.67,"h":19,"l":17.12,"c":17.12,"v":44700},{"d":"2024-05-02","o":17.5,"h":17.65,"l":15.25,"c":16.25,"v":88580},{"d":"2024-05-03","o":16.25,"h":17.12,"l":16.25,"c":16.75,"v":29672},{"d":"2024-05-06","o":16.88,"h":17.42,"l":15.25,"c":15.75,"v":45804},{"d":"2024-05-07","o":16,"h":16.25,"l":14.48,"c":15.07,"v":66588},{"d":"2024-05-08","o":14.95,"h":15.15,"l":14,"c":14.15,"v":57688},{"d":"2024-05-09","o":14.25,"h":14.5,"l":13.43,"c":13.65,"v":70056},{"d":"2024-05-10","o":14.25,"h":15.7,"l":13.12,"c":13.25,"v":82312},{"d":"2024-05-13","o":13.52,"h":14.1,"l":12.1,"c":13.9,"v":101416},{"d":"2024-05-14","o":14,"h":15.45,"l":13.9,"c":15.12,"v":56876},{"d":"2024-05-15","o":15,"h":16.75,"l":15,"c":16,"v":40016},{"d":"2024-05-16","o":15.82,"h":16.5,"l":14.9,"c":15.1,"v":45048},{"d":"2024-05-17","o":15,"h":15.88,"l":14.65,"c":15.25,"v":72996},{"d":"2024-05-20","o":15.5,"h":17.98,"l":15,"c":17.75,"v":73456},{"d":"2024-05-21","o":17.5,"h":18,"l":16.88,"c":17.33,"v":79944},{"d":"2024-05-22","o":17.05,"h":18.25,"l":16.48,"c":17.5,"v":33164},{"d":"2024-05-23","o":17.52,"h":17.77,"l":16.25,"c":16.25,"v":27496},{"d":"2024-05-24","o":16.7,"h":17,"l":15.5,"c":15.6,"v":30492},{"d":"2024-05-28","o":16.4,"h":16.4,"l":14.65,"c":15.3,"v":38128},{"d":"2024-05-29","o":15.43,"h":15.45,"l":13.85,"c":14,"v":57340},{"d":"2024-05-30","o":14.02,"h":15,"l":14.02,"c":14.2,"v":35508},{"d":"2024-05-31","o":14.2,"h":14.73,"l":13.75,"c":14.02,"v":43168},{"d":"2024-06-03","o":13.93,"h":15,"l":13.75,"c":14.45,"v":51500},{"d":"2024-06-04","o":14.85,"h":15.4,"l":13.8,"c":14.2,"v":48512},{"d":"2024-06-05","o":14.18,"h":14.68,"l":13.75,"c":14.48,"v":36828},{"d":"2024-06-06","o":14.75,"h":14.75,"l":13.82,"c":14.23,"v":44832},{"d":"2024-06-07","o":14.25,"h":14.25,"l":13,"c":13.23,"v":52840},{"d":"2024-06-10","o":13.5,"h":13.75,"l":12.25,"c":13.05,"v":48144},{"d":"2024-06-11","o":12.55,"h":14.05,"l":12.55,"c":14.05,"v":26276},{"d":"2024-06-12","o":14.18,"h":14.68,"l":13.38,"c":13.62,"v":18172},{"d":"2024-06-13","o":13.35,"h":13.5,"l":12.82,"c":13.2,"v":22504},{"d":"2024-06-14","o":12.68,"h":13.75,"l":12.43,"c":12.77,"v":51208},{"d":"2024-06-17","o":11.12,"h":11.35,"l":9.8,"c":10.62,"v":190264},{"d":"2024-06-18","o":10.3,"h":10.4,"l":9.3,"c":9.88,"v":103832},{"d":"2024-06-20","o":9.59,"h":10,"l":8.77,"c":8.9,"v":102200},{"d":"2024-06-21","o":8.91,"h":9,"l":7.41,"c":8.23,"v":439000},{"d":"2024-06-24","o":8.29,"h":8.47,"l":7.71,"c":8.28,"v":122300},{"d":"2024-06-25","o":8.29,"h":8.4,"l":7.43,"c":7.78,"v":133700},{"d":"2024-06-26","o":7.78,"h":7.84,"l":7.27,"c":7.3,"v":75700},{"d":"2024-06-27","o":7.3,"h":8.39,"l":7.07,"c":8.26,"v":147400},{"d":"2024-06-28","o":8.17,"h":9.1,"l":8.17,"c":8.5,"v":746100},{"d":"2024-07-01","o":8.5,"h":8.8,"l":8.21,"c":8.36,"v":156100},{"d":"2024-07-02","o":8.34,"h":8.34,"l":7.31,"c":7.52,"v":93700},{"d":"2024-07-03","o":7.61,"h":7.88,"l":7.55,"c":7.71,"v":31900},{"d":"2024-07-05","o":7.73,"h":8.38,"l":7.31,"c":8.28,"v":100300},{"d":"2024-07-08","o":8.29,"h":8.49,"l":7.5,"c":7.96,"v":90000},{"d":"2024-07-09","o":7.95,"h":8.28,"l":7.78,"c":8.1,"v":57300},{"d":"2024-07-10","o":8.16,"h":9.1,"l":8.14,"c":9.02,"v":51600},{"d":"2024-07-11","o":9.1,"h":10.58,"l":9.09,"c":10.15,"v":109900},{"d":"2024-07-12","o":10.06,"h":12.46,"l":9.73,"c":10.47,"v":106500},{"d":"2024-07-15","o":10.63,"h":11.6,"l":10.5,"c":11.16,"v":44100},{"d":"2024-07-16","o":11.2,"h":12.98,"l":11.2,"c":12.27,"v":77400},{"d":"2024-07-17","o":12.44,"h":12.78,"l":11.15,"c":12.05,"v":120200},{"d":"2024-07-18","o":12.13,"h":12.48,"l":10.2,"c":10.51,"v":79700},{"d":"2024-07-19","o":10.43,"h":11.4,"l":10.29,"c":11.01,"v":22300},{"d":"2024-07-22","o":11.06,"h":11.31,"l":9.81,"c":10.13,"v":56800},{"d":"2024-07-23","o":10.13,"h":10.62,"l":10.13,"c":10.43,"v":36500},{"d":"2024-07-24","o":10.18,"h":10.37,"l":9.88,"c":10.04,"v":72300},{"d":"2024-07-25","o":10.01,"h":10.29,"l":9.76,"c":9.76,"v":16900},{"d":"2024-07-26","o":9.67,"h":10.18,"l":9.67,"c":10.17,"v":30500},{"d":"2024-07-29","o":9.85,"h":10.86,"l":9.85,"c":10.4,"v":24900},{"d":"2024-07-30","o":10.53,"h":10.53,"l":9.5,"c":9.63,"v":27300},{"d":"2024-07-31","o":9.76,"h":10.32,"l":9.38,"c":9.83,"v":31300},{"d":"2024-08-01","o":10.06,"h":10.4,"l":9.76,"c":10.4,"v":48900},{"d":"2024-08-02","o":10.03,"h":10.04,"l":9,"c":9.07,"v":49200},{"d":"2024-08-05","o":8.33,"h":8.86,"l":8.04,"c":8.17,"v":95000},{"d":"2024-08-06","o":8.24,"h":8.6,"l":7.95,"c":8.27,"v":45700},{"d":"2024-08-07","o":8.27,"h":8.38,"l":7.45,"c":7.46,"v":92500},{"d":"2024-08-08","o":7.65,"h":8.25,"l":7.5,"c":7.67,"v":36600},{"d":"2024-08-09","o":7.78,"h":7.99,"l":7.31,"c":7.58,"v":28100},{"d":"2024-08-12","o":7.69,"h":7.77,"l":7.45,"c":7.77,"v":14700},{"d":"2024-08-13","o":7.8,"h":8.24,"l":7.5,"c":8.02,"v":55500},{"d":"2024-08-14","o":8.34,"h":8.34,"l":7.61,"c":7.72,"v":35700},{"d":"2024-08-15","o":7.89,"h":7.99,"l":6.69,"c":6.83,"v":154800},{"d":"2024-08-16","o":7.01,"h":7.13,"l":6.5,"c":7.01,"v":125500},{"d":"2024-08-19","o":6.98,"h":7.31,"l":6.84,"c":7.19,"v":83600},{"d":"2024-08-20","o":7.1,"h":7.3,"l":6.88,"c":7.18,"v":40000},{"d":"2024-08-21","o":7.25,"h":7.34,"l":6.98,"c":7.25,"v":45600},{"d":"2024-08-22","o":7.21,"h":7.29,"l":6.92,"c":7.12,"v":46600},{"d":"2024-08-23","o":7.26,"h":7.45,"l":7.12,"c":7.14,"v":51800},{"d":"2024-08-26","o":7.17,"h":7.35,"l":6.88,"c":7.03,"v":50400},{"d":"2024-08-27","o":7,"h":7.11,"l":6.65,"c":6.84,"v":47400},{"d":"2024-08-28","o":6.8,"h":6.99,"l":6.8,"c":6.9,"v":63000},{"d":"2024-08-29","o":6.99,"h":7.23,"l":6.93,"c":7.06,"v":38700},{"d":"2024-08-30","o":7.13,"h":7.67,"l":7.13,"c":7.6,"v":78600},{"d":"2024-09-03","o":7.5,"h":7.5,"l":6.81,"c":6.81,"v":363800},{"d":"2024-09-04","o":8.18,"h":9.36,"l":7.77,"c":9.05,"v":1912800},{"d":"2024-09-05","o":9.09,"h":10.69,"l":9.09,"c":10,"v":475800},{"d":"2024-09-06","o":9.9,"h":9.9,"l":8.77,"c":9.47,"v":180300},{"d":"2024-09-09","o":10.05,"h":10.21,"l":8.58,"c":8.97,"v":183200},{"d":"2024-09-10","o":8.95,"h":9.33,"l":8.57,"c":8.59,"v":72200},{"d":"2024-09-11","o":8.6,"h":8.85,"l":8.03,"c":8.31,"v":126100},{"d":"2024-09-12","o":8.4,"h":8.5,"l":8.02,"c":8.08,"v":80700},{"d":"2024-09-13","o":8.11,"h":9.81,"l":8.11,"c":9.72,"v":195700},{"d":"2024-09-16","o":9.13,"h":9.49,"l":8.6,"c":8.6,"v":133300},{"d":"2024-09-17","o":8.77,"h":9.12,"l":8.51,"c":8.51,"v":43900},{"d":"2024-09-18","o":8.55,"h":8.8,"l":7.85,"c":7.87,"v":120500},{"d":"2024-09-19","o":8.08,"h":8.34,"l":7.77,"c":7.93,"v":121200},{"d":"2024-09-20","o":8,"h":8.11,"l":7.6,"c":7.79,"v":121600},{"d":"2024-09-23","o":7.87,"h":7.95,"l":7.35,"c":7.36,"v":130800},{"d":"2024-09-24","o":7.51,"h":7.6,"l":7.1,"c":7.55,"v":107800},{"d":"2024-09-25","o":7.7,"h":7.7,"l":7.25,"c":7.4,"v":74900},{"d":"2024-09-26","o":7.56,"h":7.68,"l":7.26,"c":7.66,"v":66700},{"d":"2024-09-27","o":7.72,"h":8.39,"l":7.61,"c":8.07,"v":107000},{"d":"2024-09-30","o":8.01,"h":8.66,"l":8.01,"c":8.13,"v":64500},{"d":"2024-10-01","o":8.12,"h":8.26,"l":7.46,"c":7.63,"v":122300},{"d":"2024-10-02","o":7.6,"h":7.88,"l":7.37,"c":7.61,"v":171600},{"d":"2024-10-03","o":7.55,"h":7.55,"l":7.2,"c":7.2,"v":123500},{"d":"2024-10-04","o":7.35,"h":7.76,"l":7.3,"c":7.69,"v":62300},{"d":"2024-10-07","o":7.71,"h":7.91,"l":7.58,"c":7.72,"v":63800},{"d":"2024-10-08","o":7.74,"h":7.9,"l":7.61,"c":7.84,"v":48900},{"d":"2024-10-09","o":7.79,"h":8.12,"l":7.66,"c":7.81,"v":64100},{"d":"2024-10-10","o":7.78,"h":7.82,"l":7.55,"c":7.78,"v":27800},{"d":"2024-10-11","o":7.74,"h":8.07,"l":7.7,"c":8.03,"v":44400},{"d":"2024-10-14","o":8,"h":8.68,"l":7.91,"c":8.15,"v":82900},{"d":"2024-10-15","o":8.19,"h":8.45,"l":8.19,"c":8.38,"v":51400},{"d":"2024-10-16","o":8.45,"h":9.45,"l":8.45,"c":9.2,"v":166000},{"d":"2024-10-17","o":9.15,"h":9.43,"l":8.8,"c":9.38,"v":114400},{"d":"2024-10-18","o":9.43,"h":10.05,"l":9.34,"c":9.41,"v":119400},{"d":"2024-10-21","o":9.3,"h":9.4,"l":8.68,"c":9.27,"v":137200},{"d":"2024-10-22","o":9.15,"h":9.43,"l":8.78,"c":9.05,"v":58400},{"d":"2024-10-23","o":9,"h":9,"l":8.45,"c":8.47,"v":74600},{"d":"2024-10-24","o":8.49,"h":8.54,"l":8.24,"c":8.46,"v":73800},{"d":"2024-10-25","o":8.65,"h":8.91,"l":8.3,"c":8.6,"v":92700},{"d":"2024-10-28","o":8.66,"h":9.31,"l":8.66,"c":8.83,"v":85900},{"d":"2024-10-29","o":8.82,"h":9.19,"l":8.61,"c":8.87,"v":79800},{"d":"2024-10-30","o":8.87,"h":9.85,"l":8.87,"c":9.58,"v":145000},{"d":"2024-10-31","o":9.46,"h":9.7,"l":8.9,"c":8.91,"v":71300},{"d":"2024-11-01","o":9.1,"h":9.82,"l":8.8,"c":9.71,"v":167300},{"d":"2024-11-04","o":9.71,"h":11.85,"l":9.65,"c":11.63,"v":293800},{"d":"2024-11-05","o":11.77,"h":11.87,"l":9.94,"c":10.28,"v":204000},{"d":"2024-11-06","o":10.71,"h":10.71,"l":9.21,"c":10.01,"v":157900},{"d":"2024-11-07","o":10.04,"h":10.44,"l":9.89,"c":10.1,"v":78400},{"d":"2024-11-08","o":10.1,"h":11.48,"l":10.02,"c":11.31,"v":154400},{"d":"2024-11-11","o":11.61,"h":12.46,"l":11.33,"c":11.77,"v":190200},{"d":"2024-11-12","o":11.55,"h":12.07,"l":11.1,"c":11.67,"v":107700},{"d":"2024-11-13","o":12,"h":14.93,"l":11.91,"c":14.26,"v":303900},{"d":"2024-11-14","o":14.48,"h":14.83,"l":12.63,"c":12.77,"v":206300},{"d":"2024-11-15","o":12.91,"h":12.91,"l":11.5,"c":12,"v":108000},{"d":"2024-11-18","o":12,"h":12.22,"l":10.81,"c":11.33,"v":110600},{"d":"2024-11-19","o":11.15,"h":11.7,"l":10.52,"c":10.99,"v":138200},{"d":"2024-11-20","o":11,"h":11.15,"l":10.32,"c":10.68,"v":108500},{"d":"2024-11-21","o":10.73,"h":10.73,"l":10.03,"c":10.61,"v":81200},{"d":"2024-11-22","o":10.64,"h":11.48,"l":10.38,"c":11.47,"v":65700},{"d":"2024-11-25","o":11.57,"h":12.35,"l":11.57,"c":12.12,"v":87700},{"d":"2024-11-26","o":12.52,"h":12.96,"l":11.94,"c":12.26,"v":65300},{"d":"2024-11-27","o":12.25,"h":12.59,"l":11.96,"c":12.18,"v":36300},{"d":"2024-11-29","o":12.24,"h":12.53,"l":11.93,"c":12.18,"v":31900},{"d":"2024-12-02","o":11.99,"h":13.24,"l":11.63,"c":13.14,"v":117500},{"d":"2024-12-03","o":13.06,"h":13.45,"l":12.35,"c":12.72,"v":75800},{"d":"2024-12-04","o":12.8,"h":13.34,"l":12.32,"c":12.39,"v":91500},{"d":"2024-12-05","o":12.53,"h":13.08,"l":12.23,"c":12.51,"v":52800},{"d":"2024-12-06","o":12.63,"h":13.24,"l":12.51,"c":13.03,"v":64200},{"d":"2024-12-09","o":13.1,"h":13.64,"l":12.69,"c":12.82,"v":76400},{"d":"2024-12-10","o":12.84,"h":12.84,"l":12.08,"c":12.19,"v":48400},{"d":"2024-12-11","o":12.19,"h":12.35,"l":11.59,"c":11.75,"v":63700},{"d":"2024-12-12","o":11.69,"h":12.08,"l":10.71,"c":10.95,"v":123100},{"d":"2024-12-13","o":10.87,"h":10.96,"l":10.12,"c":10.33,"v":96800},{"d":"2024-12-16","o":10.35,"h":10.9,"l":10.17,"c":10.51,"v":43400},{"d":"2024-12-17","o":10.51,"h":10.69,"l":10.17,"c":10.35,"v":65600},{"d":"2024-12-18","o":10.35,"h":10.6,"l":9.68,"c":9.81,"v":77000},{"d":"2024-12-19","o":10.01,"h":10.37,"l":9.13,"c":9.93,"v":113300},{"d":"2024-12-20","o":10.43,"h":11.47,"l":9.86,"c":11.4,"v":152300},{"d":"2024-12-23","o":11.55,"h":12.45,"l":11.36,"c":12.2,"v":130400},{"d":"2024-12-24","o":12.37,"h":13.39,"l":12.16,"c":13.33,"v":80900},{"d":"2024-12-26","o":13.59,"h":13.98,"l":12.59,"c":12.98,"v":106500},{"d":"2024-12-27","o":12.9,"h":12.9,"l":11.76,"c":12.15,"v":76800},{"d":"2024-12-30","o":12.07,"h":13.9,"l":11.75,"c":13.28,"v":135200},{"d":"2024-12-31","o":13.4,"h":13.59,"l":12.61,"c":13.31,"v":72800},{"d":"2025-01-02","o":13.34,"h":14.85,"l":13.28,"c":14.16,"v":120000},{"d":"2025-01-03","o":14.49,"h":18.7,"l":14.49,"c":16.35,"v":452800},{"d":"2025-01-06","o":17,"h":18.7,"l":16.36,"c":18,"v":193200},{"d":"2025-01-07","o":18.1,"h":18.42,"l":16.34,"c":16.85,"v":170800},{"d":"2025-01-08","o":16.9,"h":17.01,"l":15.5,"c":16.53,"v":72400},{"d":"2025-01-10","o":16.02,"h":16.44,"l":14.85,"c":15.55,"v":81400},{"d":"2025-01-13","o":15.55,"h":17.83,"l":15.55,"c":16.19,"v":206500},{"d":"2025-01-14","o":17.23,"h":17.23,"l":11.76,"c":12.31,"v":391300},{"d":"2025-01-15","o":13.2,"h":13.2,"l":11.38,"c":13.16,"v":437000},{"d":"2025-01-16","o":6.7,"h":8.99,"l":6.55,"c":7.83,"v":2130000},{"d":"2025-01-17","o":7.52,"h":7.96,"l":6.56,"c":6.57,"v":934100},{"d":"2025-01-21","o":6.3,"h":6.55,"l":5.4,"c":6.05,"v":888800},{"d":"2025-01-22","o":5.99,"h":6.94,"l":5.98,"c":6.89,"v":498900},{"d":"2025-01-23","o":6.8,"h":7.56,"l":6.67,"c":6.93,"v":480200},{"d":"2025-01-24","o":6.92,"h":8.4,"l":6.92,"c":8.22,"v":728500},{"d":"2025-01-27","o":8.01,"h":8.35,"l":7.31,"c":7.37,"v":269700},{"d":"2025-01-28","o":7.5,"h":8.5,"l":7.5,"c":8.36,"v":292400},{"d":"2025-01-29","o":8.38,"h":8.51,"l":7.74,"c":8.09,"v":180600},{"d":"2025-01-30","o":8.15,"h":8.64,"l":7.85,"c":8.49,"v":260500},{"d":"2025-01-31","o":8.55,"h":9.1,"l":8.39,"c":8.88,"v":201900},{"d":"2025-02-03","o":8.43,"h":8.86,"l":8.02,"c":8.52,"v":193400},{"d":"2025-02-04","o":8.55,"h":9.5,"l":8.55,"c":9.3,"v":180400},{"d":"2025-02-05","o":9.5,"h":10,"l":9.3,"c":9.34,"v":168500},{"d":"2025-02-06","o":9.5,"h":10.7,"l":9.35,"c":10.51,"v":179500},{"d":"2025-02-07","o":10.75,"h":11.06,"l":9.69,"c":10.06,"v":141500},{"d":"2025-02-10","o":9.91,"h":10.07,"l":9.14,"c":9.26,"v":103600},{"d":"2025-02-11","o":9.16,"h":9.16,"l":8.31,"c":8.42,"v":112600},{"d":"2025-02-12","o":8.24,"h":8.76,"l":8.05,"c":8.6,"v":42600},{"d":"2025-02-13","o":8.58,"h":8.85,"l":8.3,"c":8.72,"v":63000},{"d":"2025-02-14","o":8.7,"h":8.98,"l":8.29,"c":8.59,"v":57600},{"d":"2025-02-18","o":8.5,"h":9.05,"l":8.08,"c":8.08,"v":81100},{"d":"2025-02-19","o":8.15,"h":8.41,"l":7.62,"c":7.77,"v":132600},{"d":"2025-02-20","o":7.82,"h":7.82,"l":7.35,"c":7.52,"v":77500},{"d":"2025-02-21","o":7.6,"h":7.85,"l":7.02,"c":7.11,"v":102300},{"d":"2025-02-24","o":7.18,"h":7.43,"l":6.75,"c":7.25,"v":89600},{"d":"2025-02-25","o":7.2,"h":7.45,"l":6.96,"c":7.34,"v":44000},{"d":"2025-02-26","o":7.36,"h":7.7,"l":7.3,"c":7.39,"v":45100},{"d":"2025-02-27","o":7.43,"h":7.54,"l":6.87,"c":6.89,"v":69100},{"d":"2025-02-28","o":6.82,"h":7.01,"l":6.55,"c":6.91,"v":98700},{"d":"2025-03-03","o":6.92,"h":7.14,"l":6.82,"c":7,"v":119300},{"d":"2025-03-04","o":6.95,"h":7.42,"l":6.61,"c":7.13,"v":64400},{"d":"2025-03-05","o":7.15,"h":7.43,"l":6.62,"c":7.31,"v":28200},{"d":"2025-03-06","o":7.2,"h":7.2,"l":6.79,"c":6.8,"v":29800},{"d":"2025-03-07","o":6.8,"h":7.08,"l":6.7,"c":6.9,"v":33300},{"d":"2025-03-10","o":6.92,"h":7.18,"l":6.06,"c":6.16,"v":144100},{"d":"2025-03-11","o":6.24,"h":6.89,"l":5.94,"c":6.61,"v":80400},{"d":"2025-03-12","o":6.7,"h":7.02,"l":6.61,"c":6.89,"v":48600},{"d":"2025-03-13","o":6.8,"h":6.99,"l":6.67,"c":6.86,"v":25700},{"d":"2025-03-14","o":6.97,"h":7.25,"l":6.67,"c":7.25,"v":28300},{"d":"2025-03-17","o":7.2,"h":7.6,"l":7.17,"c":7.17,"v":49900},{"d":"2025-03-18","o":7.16,"h":7.2,"l":6.75,"c":7.02,"v":47900},{"d":"2025-03-19","o":7.05,"h":7.21,"l":6.58,"c":7.11,"v":91400},{"d":"2025-03-20","o":6.98,"h":7.04,"l":6.54,"c":6.74,"v":67600},{"d":"2025-03-21","o":6.61,"h":6.9,"l":6.52,"c":6.63,"v":37600},{"d":"2025-03-24","o":6.7,"h":6.95,"l":6.56,"c":6.94,"v":30100},{"d":"2025-03-25","o":6.87,"h":6.92,"l":6.6,"c":6.92,"v":26600},{"d":"2025-03-26","o":6.81,"h":6.84,"l":6.53,"c":6.62,"v":37900},{"d":"2025-03-27","o":6.65,"h":6.9,"l":6.63,"c":6.88,"v":21600},{"d":"2025-03-28","o":6.83,"h":6.83,"l":6.44,"c":6.53,"v":51300},{"d":"2025-03-31","o":6.4,"h":6.48,"l":5.85,"c":5.94,"v":85300},{"d":"2025-04-01","o":6.18,"h":6.18,"l":5.7,"c":6.01,"v":76100},{"d":"2025-04-02","o":5.77,"h":6.42,"l":5.7,"c":6.13,"v":34200},{"d":"2025-04-03","o":6,"h":6.2,"l":5.87,"c":5.92,"v":43300},{"d":"2025-04-04","o":5.78,"h":6.16,"l":5.42,"c":5.59,"v":101000},{"d":"2025-04-07","o":5.42,"h":5.75,"l":5.01,"c":5.73,"v":59700},{"d":"2025-04-08","o":6.08,"h":6.22,"l":5.32,"c":5.59,"v":24600},{"d":"2025-04-09","o":5.52,"h":5.95,"l":5.3,"c":5.89,"v":37000},{"d":"2025-04-10","o":5.93,"h":6.25,"l":5.16,"c":5.3,"v":92200},{"d":"2025-04-11","o":5.23,"h":5.53,"l":5.16,"c":5.53,"v":57900},{"d":"2025-04-14","o":5.64,"h":5.95,"l":5.42,"c":5.85,"v":40500},{"d":"2025-04-15","o":5.81,"h":6.11,"l":5.72,"c":5.98,"v":41100},{"d":"2025-04-16","o":5.86,"h":6.09,"l":5.66,"c":5.84,"v":25800},{"d":"2025-04-17","o":5.84,"h":6.18,"l":5.62,"c":6.17,"v":24000},{"d":"2025-04-21","o":6.27,"h":6.32,"l":6.02,"c":6.14,"v":33300},{"d":"2025-04-22","o":6.33,"h":6.89,"l":6.16,"c":6.74,"v":49900},{"d":"2025-04-23","o":6.88,"h":7.14,"l":6.72,"c":6.9,"v":45400},{"d":"2025-04-24","o":6.97,"h":7.76,"l":6.94,"c":7.6,"v":56700},{"d":"2025-04-25","o":7.47,"h":7.67,"l":7.1,"c":7.32,"v":68900},{"d":"2025-04-28","o":7.38,"h":7.5,"l":7.13,"c":7.42,"v":30600},{"d":"2025-04-29","o":7.4,"h":7.6,"l":7.1,"c":7.51,"v":20700},{"d":"2025-04-30","o":7.39,"h":8.01,"l":7.19,"c":7.99,"v":40700},{"d":"2025-05-01","o":8.01,"h":8.03,"l":7.55,"c":7.56,"v":16300},{"d":"2025-05-02","o":7.75,"h":8.3,"l":7.64,"c":7.82,"v":60700},{"d":"2025-05-05","o":7.6,"h":7.72,"l":7.24,"c":7.25,"v":45200},{"d":"2025-05-06","o":8,"h":8.65,"l":7.43,"c":7.67,"v":138100},{"d":"2025-05-07","o":7.6,"h":7.64,"l":7.19,"c":7.26,"v":38200},{"d":"2025-05-08","o":7.24,"h":7.61,"l":6.9,"c":7.42,"v":55200},{"d":"2025-05-09","o":7.44,"h":7.8,"l":7.27,"c":7.27,"v":26400},{"d":"2025-05-12","o":7.74,"h":7.76,"l":6.39,"c":6.47,"v":103500},{"d":"2025-05-13","o":6.5,"h":6.94,"l":6.45,"c":6.68,"v":94200},{"d":"2025-05-14","o":6.72,"h":6.72,"l":6.51,"c":6.61,"v":30200},{"d":"2025-05-15","o":7.49,"h":7.99,"l":7.01,"c":7.61,"v":191800},{"d":"2025-05-16","o":7.5,"h":7.5,"l":6.76,"c":6.84,"v":114100},{"d":"2025-05-19","o":6.76,"h":7.07,"l":6.5,"c":6.73,"v":132400},{"d":"2025-05-20","o":6.73,"h":7.2,"l":6.62,"c":7,"v":75600},{"d":"2025-05-21","o":6.82,"h":7.32,"l":6.82,"c":6.9,"v":67400},{"d":"2025-05-22","o":6.88,"h":7.33,"l":6.8,"c":7.11,"v":81500},{"d":"2025-05-23","o":7.11,"h":7.33,"l":6.93,"c":7.14,"v":60000},{"d":"2025-05-27","o":7.2,"h":7.64,"l":7.2,"c":7.49,"v":63500},{"d":"2025-05-28","o":7.46,"h":7.86,"l":7.36,"c":7.8,"v":46500},{"d":"2025-05-29","o":7.89,"h":8.1,"l":7.53,"c":7.8,"v":79100},{"d":"2025-05-30","o":7.71,"h":7.88,"l":7.44,"c":7.8,"v":55400},{"d":"2025-06-02","o":7.82,"h":8.13,"l":7.63,"c":8,"v":93700},{"d":"2025-06-03","o":7.9,"h":8.42,"l":7.74,"c":8.39,"v":64700},{"d":"2025-06-04","o":8.48,"h":8.55,"l":8.2,"c":8.33,"v":61900},{"d":"2025-06-05","o":8.42,"h":8.64,"l":8.23,"c":8.42,"v":38600},{"d":"2025-06-06","o":8.52,"h":9.23,"l":8.48,"c":9.23,"v":93300},{"d":"2025-06-09","o":9.34,"h":9.68,"l":9,"c":9.26,"v":66400},{"d":"2025-06-10","o":9.27,"h":9.4,"l":8.75,"c":9.12,"v":48500},{"d":"2025-06-11","o":9.15,"h":9.2,"l":8.62,"c":8.91,"v":55500},{"d":"2025-06-12","o":8.88,"h":8.88,"l":8.56,"c":8.71,"v":43100},{"d":"2025-06-13","o":8.57,"h":8.85,"l":8.5,"c":8.82,"v":34200},{"d":"2025-06-16","o":9,"h":9,"l":8.32,"c":8.58,"v":39400},{"d":"2025-06-17","o":8.38,"h":8.38,"l":7.74,"c":7.8,"v":45500},{"d":"2025-06-18","o":7.92,"h":8.28,"l":7.79,"c":8.02,"v":71500},{"d":"2025-06-20","o":8.05,"h":8.05,"l":7.51,"c":7.94,"v":86900},{"d":"2025-06-23","o":7.83,"h":8.09,"l":7.68,"c":7.88,"v":16700},{"d":"2025-06-24","o":8.01,"h":8.2,"l":7.73,"c":8.06,"v":29500},{"d":"2025-06-25","o":8.25,"h":8.25,"l":7.76,"c":8.02,"v":15400},{"d":"2025-06-26","o":8.09,"h":8.18,"l":7.81,"c":7.95,"v":27700},{"d":"2025-06-27","o":7.94,"h":8.15,"l":7.8,"c":7.96,"v":22300},{"d":"2025-06-30","o":7.93,"h":8.07,"l":7.6,"c":7.72,"v":18800},{"d":"2025-07-01","o":7.6,"h":8.02,"l":7.54,"c":7.8,"v":20100},{"d":"2025-07-02","o":7.88,"h":8.35,"l":7.88,"c":8.25,"v":31100},{"d":"2025-07-03","o":8.25,"h":8.62,"l":8.11,"c":8.47,"v":18900},{"d":"2025-07-07","o":8.3,"h":8.68,"l":8.21,"c":8.58,"v":34000},{"d":"2025-07-08","o":8.61,"h":9.35,"l":8.43,"c":9.27,"v":41400},{"d":"2025-07-09","o":9.36,"h":9.44,"l":9.07,"c":9.23,"v":35300},{"d":"2025-07-10","o":9.25,"h":9.6,"l":9.25,"c":9.48,"v":35100},{"d":"2025-07-11","o":9.6,"h":9.6,"l":9.11,"c":9.23,"v":23400},{"d":"2025-07-14","o":9.33,"h":9.44,"l":9.16,"c":9.3,"v":30000},{"d":"2025-07-15","o":9.29,"h":9.62,"l":8.77,"c":9.27,"v":82900},{"d":"2025-07-16","o":9.2,"h":9.29,"l":8.82,"c":9.28,"v":39600},{"d":"2025-07-17","o":9.3,"h":9.8,"l":8.53,"c":9.71,"v":79200},{"d":"2025-07-18","o":9.8,"h":10.99,"l":9.78,"c":10,"v":113100},{"d":"2025-07-21","o":10.4,"h":11.7,"l":10.15,"c":11.5,"v":158600},{"d":"2025-07-22","o":11.58,"h":13.21,"l":11.58,"c":13.02,"v":149900},{"d":"2025-07-23","o":13.08,"h":13.23,"l":12.01,"c":12.26,"v":99200},{"d":"2025-07-24","o":13.26,"h":13.46,"l":12.18,"c":12.23,"v":90300},{"d":"2025-07-25","o":12.18,"h":12.18,"l":10.68,"c":11.58,"v":90700},{"d":"2025-07-28","o":11.58,"h":11.9,"l":10.69,"c":11.81,"v":42300},{"d":"2025-07-29","o":11.75,"h":12,"l":11.36,"c":11.73,"v":47600},{"d":"2025-07-30","o":11.91,"h":12.85,"l":11.81,"c":12.11,"v":90400},{"d":"2025-07-31","o":12.11,"h":12.32,"l":11.5,"c":11.52,"v":41100},{"d":"2025-08-01","o":11.4,"h":11.73,"l":10.92,"c":11.55,"v":39800},{"d":"2025-08-04","o":11.43,"h":11.6,"l":11.2,"c":11.32,"v":14000},{"d":"2025-08-05","o":11.75,"h":11.84,"l":11.15,"c":11.22,"v":19900},{"d":"2025-08-06","o":11.31,"h":11.75,"l":10.86,"c":11.39,"v":24600},{"d":"2025-08-07","o":11.39,"h":11.79,"l":10.53,"c":10.96,"v":23400},{"d":"2025-08-08","o":11.03,"h":11.66,"l":10.39,"c":10.95,"v":25000},{"d":"2025-08-11","o":10.86,"h":11.44,"l":10.32,"c":10.32,"v":41700},{"d":"2025-08-12","o":11.01,"h":12.31,"l":10.87,"c":11.54,"v":57500},{"d":"2025-08-13","o":11.67,"h":12.25,"l":11.62,"c":12.13,"v":57700},{"d":"2025-08-14","o":12,"h":12.11,"l":11.53,"c":11.72,"v":41400},{"d":"2025-08-15","o":11.72,"h":12.49,"l":11.52,"c":12.29,"v":149600},{"d":"2025-08-18","o":12.21,"h":12.5,"l":11.2,"c":11.48,"v":78100},{"d":"2025-08-19","o":11.53,"h":12.06,"l":11.24,"c":11.48,"v":35200},{"d":"2025-08-20","o":11.87,"h":12.09,"l":11.27,"c":11.76,"v":64500},{"d":"2025-08-21","o":11.63,"h":11.92,"l":11.28,"c":11.49,"v":31100},{"d":"2025-08-22","o":11.72,"h":12.4,"l":11.62,"c":12.34,"v":90700},{"d":"2025-08-25","o":12.37,"h":12.56,"l":12.02,"c":12.24,"v":57200},{"d":"2025-08-26","o":12.5,"h":13.08,"l":12.19,"c":12.64,"v":80100},{"d":"2025-08-27","o":12.59,"h":12.75,"l":11.86,"c":12.35,"v":34100},{"d":"2025-08-28","o":12.4,"h":12.76,"l":12.15,"c":12.36,"v":50900},{"d":"2025-08-29","o":12.44,"h":12.44,"l":11.7,"c":12.05,"v":36400},{"d":"2025-09-02","o":11.97,"h":12.6,"l":11.81,"c":12.34,"v":68500},{"d":"2025-09-03","o":12.42,"h":12.75,"l":12.23,"c":12.63,"v":53900},{"d":"2025-09-04","o":12.64,"h":12.8,"l":12.38,"c":12.8,"v":21600},{"d":"2025-09-05","o":12.78,"h":13.2,"l":12.41,"c":12.91,"v":65700},{"d":"2025-09-08","o":12.75,"h":12.75,"l":11.8,"c":12.18,"v":103900},{"d":"2025-09-09","o":12,"h":12.18,"l":11.8,"c":11.94,"v":40700},{"d":"2025-09-10","o":11.94,"h":12.09,"l":11.7,"c":11.78,"v":12000},{"d":"2025-09-11","o":11.8,"h":12.22,"l":11.75,"c":12.16,"v":29000},{"d":"2025-09-12","o":12.13,"h":12.25,"l":11.8,"c":12.12,"v":37500},{"d":"2025-09-15","o":12.39,"h":12.5,"l":11.77,"c":11.94,"v":31500},{"d":"2025-09-16","o":11.95,"h":12,"l":11.51,"c":11.51,"v":19500},{"d":"2025-09-17","o":11.56,"h":11.83,"l":11.51,"c":11.59,"v":13900},{"d":"2025-09-18","o":11.82,"h":12.07,"l":11.33,"c":12.07,"v":35300},{"d":"2025-09-19","o":12,"h":12.27,"l":11.66,"c":12.05,"v":77500},{"d":"2025-09-22","o":12,"h":12.3,"l":11.67,"c":12.3,"v":54100},{"d":"2025-09-23","o":12.31,"h":13,"l":12,"c":12.97,"v":57900},{"d":"2025-09-24","o":13,"h":14.9,"l":12.82,"c":14.26,"v":198400},{"d":"2025-09-25","o":14.11,"h":14.24,"l":13.48,"c":13.83,"v":34700},{"d":"2025-09-26","o":13.85,"h":14.02,"l":12.95,"c":13.74,"v":36800},{"d":"2025-09-29","o":13.55,"h":13.95,"l":13.5,"c":13.81,"v":44900},{"d":"2025-09-30","o":13.81,"h":14.57,"l":13.12,"c":14.33,"v":89600},{"d":"2025-10-01","o":14.29,"h":14.78,"l":14,"c":14.45,"v":54000},{"d":"2025-10-02","o":14.59,"h":14.64,"l":14.02,"c":14.48,"v":35300},{"d":"2025-10-03","o":14.58,"h":14.85,"l":14.09,"c":14.41,"v":34900},{"d":"2025-10-06","o":14.41,"h":14.41,"l":13.92,"c":13.98,"v":44000},{"d":"2025-10-07","o":14,"h":15.9,"l":13.89,"c":15.63,"v":115200},{"d":"2025-10-08","o":15.76,"h":15.97,"l":14.85,"c":15.85,"v":69700},{"d":"2025-10-09","o":16,"h":16.72,"l":15.85,"c":16.08,"v":80300},{"d":"2025-10-10","o":16.28,"h":16.28,"l":14.03,"c":14.32,"v":91600},{"d":"2025-10-13","o":14.62,"h":15.35,"l":14.3,"c":15.04,"v":66400},{"d":"2025-10-14","o":14.85,"h":14.85,"l":14,"c":14.61,"v":51000},{"d":"2025-10-15","o":15.09,"h":15.45,"l":14.61,"c":15.28,"v":34200},{"d":"2025-10-16","o":15.42,"h":16.28,"l":14.92,"c":15.24,"v":47100},{"d":"2025-10-17","o":15.09,"h":15.42,"l":14.58,"c":14.81,"v":33300},{"d":"2025-10-20","o":15.08,"h":16.09,"l":14.95,"c":16.04,"v":76600},{"d":"2025-10-21","o":16.04,"h":16.15,"l":15.02,"c":15.79,"v":55600},{"d":"2025-10-22","o":15.71,"h":15.84,"l":14.61,"c":14.63,"v":45100},{"d":"2025-10-23","o":14.66,"h":15.39,"l":14.05,"c":14.12,"v":44100},{"d":"2025-10-24","o":14.38,"h":14.7,"l":14.04,"c":14.49,"v":39400},{"d":"2025-10-27","o":14.75,"h":15.59,"l":14.63,"c":15.59,"v":51200},{"d":"2025-10-28","o":15.58,"h":15.74,"l":15.05,"c":15.21,"v":21800},{"d":"2025-10-29","o":15.43,"h":15.43,"l":13.87,"c":14.06,"v":37700},{"d":"2025-10-30","o":14.06,"h":14.5,"l":13.3,"c":14.05,"v":45700},{"d":"2025-10-31","o":13.99,"h":14.89,"l":13.99,"c":14.85,"v":51400},{"d":"2025-11-03","o":14.9,"h":15.3,"l":13.7,"c":13.85,"v":49900},{"d":"2025-11-04","o":13.62,"h":13.71,"l":12.13,"c":12.29,"v":103700},{"d":"2025-11-05","o":12.4,"h":12.61,"l":10.5,"c":10.75,"v":158700},{"d":"2025-11-06","o":10.76,"h":12.47,"l":10.56,"c":11.82,"v":113100},{"d":"2025-11-07","o":10.86,"h":12.04,"l":10.53,"c":11.81,"v":64300},{"d":"2025-11-10","o":11.97,"h":12.75,"l":11.76,"c":12.3,"v":27300},{"d":"2025-11-11","o":12.24,"h":12.89,"l":12.05,"c":12.56,"v":61200},{"d":"2025-11-12","o":12.36,"h":12.5,"l":11.21,"c":12.47,"v":81000},{"d":"2025-11-13","o":12.45,"h":13.5,"l":12.41,"c":13.39,"v":51900},{"d":"2025-11-14","o":13.19,"h":14.28,"l":13.13,"c":13.76,"v":43900},{"d":"2025-11-17","o":13.65,"h":13.73,"l":12.78,"c":13.1,"v":99300},{"d":"2025-11-18","o":13.08,"h":13.75,"l":12.76,"c":13.46,"v":45500},{"d":"2025-11-19","o":13.44,"h":13.96,"l":13.35,"c":13.74,"v":39500},{"d":"2025-11-20","o":13.94,"h":15.12,"l":12.93,"c":13.22,"v":91100},{"d":"2025-11-21","o":13.34,"h":14.19,"l":13.26,"c":13.68,"v":47500},{"d":"2025-11-24","o":13.69,"h":14.35,"l":13.43,"c":14.03,"v":74000},{"d":"2025-11-25","o":14.2,"h":14.71,"l":14.01,"c":14.57,"v":58200},{"d":"2025-11-26","o":14.61,"h":15.28,"l":14.61,"c":14.86,"v":63000},{"d":"2025-11-28","o":15.01,"h":15.28,"l":14.53,"c":15.1,"v":18000},{"d":"2025-12-01","o":14.77,"h":14.96,"l":13.53,"c":13.54,"v":87100},{"d":"2025-12-02","o":13.61,"h":13.68,"l":12.22,"c":12.22,"v":53300},{"d":"2025-12-03","o":12.35,"h":12.86,"l":12.05,"c":12.55,"v":63000},{"d":"2025-12-04","o":12.55,"h":14.25,"l":12.55,"c":14.2,"v":127300},{"d":"2025-12-05","o":14.26,"h":14.75,"l":14.08,"c":14.33,"v":68900},{"d":"2025-12-08","o":14.52,"h":15.09,"l":14.43,"c":15.08,"v":52300},{"d":"2025-12-09","o":14.97,"h":15.95,"l":14.37,"c":15.69,"v":62300},{"d":"2025-12-10","o":15.65,"h":17.25,"l":15.36,"c":16.83,"v":132700},{"d":"2025-12-11","o":16.5,"h":18.37,"l":16.4,"c":17.82,"v":102000},{"d":"2025-12-12","o":17.82,"h":18.17,"l":16.65,"c":18,"v":103300},{"d":"2025-12-15","o":18,"h":18.25,"l":17.66,"c":17.95,"v":69200},{"d":"2025-12-16","o":17.79,"h":18,"l":17.12,"c":17.58,"v":62200},{"d":"2025-12-17","o":17.7,"h":18.15,"l":16.7,"c":17.18,"v":59200},{"d":"2025-12-18","o":17.22,"h":17.8,"l":17.12,"c":17.23,"v":36400},{"d":"2025-12-19","o":17.7,"h":18.09,"l":16.51,"c":17.17,"v":79600},{"d":"2025-12-22","o":16.9,"h":18.95,"l":16.9,"c":17.86,"v":105600},{"d":"2025-12-23","o":17.97,"h":18.75,"l":17.36,"c":17.5,"v":66800},{"d":"2025-12-24","o":17.7,"h":18.04,"l":16.91,"c":17.59,"v":67900},{"d":"2025-12-26","o":17.61,"h":18.3,"l":16.59,"c":17.27,"v":71100},{"d":"2025-12-29","o":17.15,"h":17.99,"l":16.8,"c":17.99,"v":72800},{"d":"2025-12-30","o":17.92,"h":18.25,"l":17.54,"c":17.88,"v":48000},{"d":"2025-12-31","o":17.95,"h":18.34,"l":17.94,"c":18.09,"v":66500},{"d":"2026-01-02","o":18.35,"h":19.08,"l":17.64,"c":17.77,"v":111200},{"d":"2026-01-05","o":18.47,"h":19.15,"l":16.6,"c":16.86,"v":216100},{"d":"2026-01-06","o":16.97,"h":17.65,"l":14.27,"c":14.57,"v":228700},{"d":"2026-01-07","o":15.16,"h":15.53,"l":14.72,"c":14.94,"v":256200},{"d":"2026-01-08","o":15.1,"h":17.97,"l":14.9,"c":17.44,"v":418000},{"d":"2026-01-09","o":17.68,"h":17.98,"l":13.08,"c":13.67,"v":852300},{"d":"2026-01-12","o":5.62,"h":6.51,"l":5.58,"c":5.88,"v":4629500},{"d":"2026-01-13","o":5.95,"h":5.96,"l":4.25,"c":4.37,"v":2501100},{"d":"2026-01-14","o":4.5,"h":4.82,"l":4.36,"c":4.47,"v":871100},{"d":"2026-01-15","o":4.52,"h":5.19,"l":4.4,"c":4.62,"v":1098300},{"d":"2026-01-16","o":4.72,"h":5,"l":4.52,"c":4.54,"v":509400},{"d":"2026-01-20","o":4.5,"h":4.79,"l":4.25,"c":4.32,"v":597800},{"d":"2026-01-21","o":4.34,"h":4.69,"l":4.2,"c":4.6,"v":418500},{"d":"2026-01-22","o":4.58,"h":5.15,"l":4.46,"c":5,"v":569800},{"d":"2026-01-23","o":4.98,"h":5.35,"l":4.9,"c":5.22,"v":363700},{"d":"2026-01-26","o":5.22,"h":5.42,"l":5.07,"c":5.29,"v":217200},{"d":"2026-01-27","o":5.2,"h":5.68,"l":5.2,"c":5.56,"v":292800},{"d":"2026-01-28","o":5.6,"h":5.71,"l":5.35,"c":5.5,"v":192500},{"d":"2026-01-29","o":5.53,"h":5.69,"l":5.4,"c":5.51,"v":176200},{"d":"2026-01-30","o":5.45,"h":5.59,"l":4.91,"c":5.2,"v":202300},{"d":"2026-02-02","o":5.11,"h":5.27,"l":5,"c":5.04,"v":93700},{"d":"2026-02-03","o":5.03,"h":5.25,"l":5,"c":5.04,"v":89700},{"d":"2026-02-04","o":5.07,"h":5.18,"l":4.76,"c":4.86,"v":102000},{"d":"2026-02-05","o":4.62,"h":4.97,"l":4.5,"c":4.51,"v":133100},{"d":"2026-02-06","o":4.58,"h":4.92,"l":4.58,"c":4.88,"v":100000},{"d":"2026-02-09","o":4.86,"h":5.06,"l":4.7,"c":4.98,"v":51400},{"d":"2026-02-10","o":4.96,"h":5.11,"l":4.8,"c":4.83,"v":50200},{"d":"2026-02-11","o":4.84,"h":4.86,"l":4.51,"c":4.59,"v":124600},{"d":"2026-02-12","o":4.6,"h":4.7,"l":4.36,"c":4.45,"v":103700},{"d":"2026-02-13","o":4.45,"h":4.68,"l":4.45,"c":4.45,"v":29900},{"d":"2026-02-17","o":4.46,"h":4.6,"l":4.38,"c":4.49,"v":54000},{"d":"2026-02-18","o":4.47,"h":4.64,"l":4.34,"c":4.43,"v":103700},{"d":"2026-02-19","o":4.37,"h":4.37,"l":4.13,"c":4.24,"v":100600},{"d":"2026-02-20","o":4.26,"h":4.3,"l":4.13,"c":4.18,"v":55500},{"d":"2026-02-23","o":4.12,"h":4.2,"l":3.92,"c":4.2,"v":145900},{"d":"2026-02-24","o":4.15,"h":4.33,"l":4.03,"c":4.21,"v":41200},{"d":"2026-02-25","o":4.19,"h":5.56,"l":4.17,"c":5.06,"v":570500},{"d":"2026-02-26","o":5.01,"h":5.89,"l":4.68,"c":5.26,"v":510900},{"d":"2026-02-27","o":5.12,"h":5.49,"l":4.8,"c":5.42,"v":130800},{"d":"2026-03-02","o":5.21,"h":5.23,"l":4.91,"c":4.91,"v":130000},{"d":"2026-03-03","o":4.88,"h":5.65,"l":4.82,"c":5.42,"v":388000},{"d":"2026-03-04","o":5.39,"h":5.5,"l":5.13,"c":5.39,"v":68000},{"d":"2026-03-05","o":5.33,"h":5.33,"l":4.94,"c":5,"v":75800},{"d":"2026-03-06","o":4.85,"h":5.36,"l":4.7,"c":5.17,"v":3201200},{"d":"2026-03-09","o":5.71,"h":7.3,"l":5.5,"c":6.68,"v":3222700},{"d":"2026-03-10","o":6.45,"h":7.05,"l":6.05,"c":6.29,"v":644200},{"d":"2026-03-11","o":6.18,"h":6.5,"l":5.6,"c":6.23,"v":379000},{"d":"2026-03-12","o":6.46,"h":7.07,"l":6.05,"c":6.9,"v":509800},{"d":"2026-03-13","o":6.8,"h":7,"l":6.21,"c":6.5,"v":171900},{"d":"2026-03-16","o":6.41,"h":6.45,"l":5.8,"c":5.87,"v":228100},{"d":"2026-03-17","o":5.74,"h":5.74,"l":5.06,"c":5.23,"v":319700},{"d":"2026-03-18","o":5.06,"h":5.21,"l":4.82,"c":5,"v":135700},{"d":"2026-03-19","o":4.91,"h":5.24,"l":4.85,"c":5.12,"v":83900},{"d":"2026-03-20","o":5.1,"h":5.26,"l":4.82,"c":4.91,"v":62800},{"d":"2026-03-23","o":5,"h":5.03,"l":4.76,"c":4.84,"v":67900},{"d":"2026-03-24","o":4.83,"h":5.25,"l":4.7,"c":4.99,"v":99300},{"d":"2026-03-25","o":5.07,"h":5.35,"l":4.95,"c":4.96,"v":66100},{"d":"2026-03-26","o":4.88,"h":5.07,"l":4.7,"c":4.71,"v":67000},{"d":"2026-03-27","o":4.71,"h":4.99,"l":4.59,"c":4.59,"v":51300},{"d":"2026-03-30","o":4.59,"h":4.69,"l":4.3,"c":4.32,"v":77100},{"d":"2026-03-31","o":4.4,"h":4.86,"l":4.4,"c":4.73,"v":59234},{"d":"2026-04-01","o":4.86,"h":5.25,"l":4.78,"c":5.17,"v":79712},{"d":"2026-04-02","o":5,"h":5.26,"l":4.87,"c":4.99,"v":46934},{"d":"2026-04-06","o":5.01,"h":5.22,"l":4.8,"c":4.87,"v":53295},{"d":"2026-04-07","o":4.86,"h":4.97,"l":4.6,"c":4.71,"v":30873},{"d":"2026-04-08","o":4.91,"h":5.2,"l":4.72,"c":5.01,"v":121187},{"d":"2026-04-09","o":5.03,"h":5.04,"l":4.44,"c":4.83,"v":131210},{"d":"2026-04-10","o":4.84,"h":4.84,"l":4.51,"c":4.65,"v":86985},{"d":"2026-04-13","o":4.65,"h":5.12,"l":4.56,"c":4.89,"v":91200},{"d":"2026-04-14","o":4.89,"h":5.32,"l":4.77,"c":5.15,"v":87359},{"d":"2026-04-15","o":5.14,"h":5.36,"l":5.11,"c":5.24,"v":52495},{"d":"2026-04-16","o":5.22,"h":5.38,"l":5.2,"c":5.24,"v":34808},{"d":"2026-04-17","o":5.27,"h":5.55,"l":5.26,"c":5.27,"v":76213},{"d":"2026-04-20","o":5.25,"h":5.27,"l":4.95,"c":4.99,"v":82048},{"d":"2026-04-21","o":5,"h":5.26,"l":4.93,"c":4.99,"v":34337},{"d":"2026-04-22","o":4.99,"h":5.3,"l":4.99,"c":5.18,"v":61323},{"d":"2026-04-23","o":5.16,"h":5.22,"l":4.89,"c":4.9,"v":34590},{"d":"2026-04-24","o":4.94,"h":5.08,"l":4.82,"c":5.01,"v":26537},{"d":"2026-04-27","o":4.94,"h":5.21,"l":4.76,"c":4.99,"v":50840},{"d":"2026-04-28","o":4.96,"h":4.97,"l":4.73,"c":4.73,"v":32923},{"d":"2026-04-29","o":4.71,"h":4.84,"l":4.52,"c":4.6,"v":60486},{"d":"2026-04-30","o":4.87,"h":5.16,"l":4.77,"c":4.77,"v":62879},{"d":"2026-05-01","o":4.89,"h":4.9,"l":4.71,"c":4.9,"v":29295},{"d":"2026-05-04","o":4.86,"h":5.01,"l":4.63,"c":4.88,"v":136773},{"d":"2026-05-05","o":4.87,"h":4.88,"l":4.68,"c":4.76,"v":46574},{"d":"2026-05-06","o":4.77,"h":5.26,"l":4.72,"c":5.15,"v":181661},{"d":"2026-05-07","o":7.85,"h":12.45,"l":6.8,"c":9.93,"v":75020249},{"d":"2026-05-08","o":9.7,"h":9.93,"l":7.85,"c":8.34,"v":2893621},{"d":"2026-05-11","o":8.8,"h":9.08,"l":7.93,"c":8.78,"v":843845},{"d":"2026-05-12","o":9.21,"h":10.66,"l":9,"c":9.81,"v":1018893},{"d":"2026-05-13","o":9.22,"h":10.58,"l":9.11,"c":10.48,"v":731442},{"d":"2026-05-14","o":10.38,"h":10.8,"l":9.35,"c":9.59,"v":300512},{"d":"2026-05-15","o":9.71,"h":9.71,"l":8.65,"c":9.58,"v":225234},{"d":"2026-05-18","o":9.15,"h":9.55,"l":8.76,"c":9.15,"v":381129},{"d":"2026-05-19","o":9.25,"h":9.6,"l":8.54,"c":9.41,"v":286504}]