[{"d":"2013-09-26","o":10,"h":10.09,"l":9.37,"c":9.96,"v":946000},{"d":"2013-09-27","o":10.44,"h":10.44,"l":10,"c":10.1,"v":253300},{"d":"2013-09-30","o":10,"h":10.18,"l":9.71,"c":10,"v":84900},{"d":"2013-10-01","o":9.95,"h":10.02,"l":9.92,"c":10,"v":74500},{"d":"2013-10-02","o":9.99,"h":10,"l":9.89,"c":9.97,"v":94000},{"d":"2013-10-03","o":10,"h":10.01,"l":9.8,"c":10,"v":72400},{"d":"2013-10-04","o":10.1,"h":10.2,"l":9.82,"c":10.2,"v":109800},{"d":"2013-10-07","o":10.4,"h":10.4,"l":10.06,"c":10.18,"v":52700},{"d":"2013-10-08","o":10.2,"h":10.2,"l":10.1,"c":10.12,"v":13900},{"d":"2013-10-09","o":10.14,"h":10.21,"l":10.14,"c":10.15,"v":14800},{"d":"2013-10-10","o":10.5,"h":10.55,"l":10.01,"c":10.2,"v":80300},{"d":"2013-10-11","o":10.31,"h":10.41,"l":10.15,"c":10.18,"v":23700},{"d":"2013-10-14","o":9.51,"h":10.05,"l":9.07,"c":10,"v":64400},{"d":"2013-10-15","o":9.78,"h":10.29,"l":9.77,"c":10.18,"v":10200},{"d":"2013-10-16","o":10.28,"h":10.28,"l":10.01,"c":10.25,"v":7100},{"d":"2013-10-17","o":10.09,"h":10.55,"l":10,"c":10.44,"v":63100},{"d":"2013-10-18","o":10.49,"h":12,"l":10.48,"c":11.01,"v":154200},{"d":"2013-10-21","o":12.98,"h":13,"l":11.55,"c":12.9,"v":252600},{"d":"2013-10-22","o":13,"h":13.5,"l":12.67,"c":13.13,"v":321200},{"d":"2013-10-23","o":12.99,"h":13.41,"l":12.9,"c":13.11,"v":65000},{"d":"2013-10-24","o":13.1,"h":13.49,"l":12.45,"c":12.61,"v":74700},{"d":"2013-10-25","o":12.45,"h":12.8,"l":12.26,"c":12.36,"v":130200},{"d":"2013-10-28","o":12.25,"h":12.38,"l":11.53,"c":11.87,"v":67800},{"d":"2013-10-29","o":11.91,"h":13.18,"l":11.91,"c":13.06,"v":180100},{"d":"2013-10-30","o":13.05,"h":13.18,"l":11.6,"c":12.55,"v":133500},{"d":"2013-10-31","o":12.65,"h":13.02,"l":12.55,"c":12.68,"v":89300},{"d":"2013-11-01","o":12.87,"h":12.95,"l":12.29,"c":12.76,"v":46400},{"d":"2013-11-04","o":12.85,"h":13,"l":12.85,"c":13,"v":67700},{"d":"2013-11-05","o":12.85,"h":13,"l":12.75,"c":13,"v":29200},{"d":"2013-11-06","o":12.5,"h":13.31,"l":12.5,"c":13.12,"v":99900},{"d":"2013-11-07","o":13,"h":13.48,"l":12.75,"c":13,"v":75100},{"d":"2013-11-08","o":12.9,"h":12.99,"l":12.42,"c":12.8,"v":88200},{"d":"2013-11-11","o":12.8,"h":13.06,"l":12.69,"c":12.9,"v":17200},{"d":"2013-11-12","o":12.92,"h":13.1,"l":12.86,"c":13,"v":12200},{"d":"2013-11-13","o":12.88,"h":12.99,"l":12.52,"c":12.62,"v":13500},{"d":"2013-11-14","o":12.51,"h":12.58,"l":12.21,"c":12.39,"v":20900},{"d":"2013-11-15","o":12.39,"h":12.69,"l":12.25,"c":12.66,"v":16500},{"d":"2013-11-18","o":12.52,"h":12.78,"l":12.2,"c":12.21,"v":79900},{"d":"2013-11-19","o":12.34,"h":12.49,"l":12.24,"c":12.43,"v":10400},{"d":"2013-11-20","o":12.49,"h":12.57,"l":12.31,"c":12.5,"v":22000},{"d":"2013-11-21","o":12.5,"h":12.56,"l":12.38,"c":12.56,"v":27200},{"d":"2013-11-22","o":12.58,"h":12.58,"l":12.31,"c":12.57,"v":39300},{"d":"2013-11-25","o":12.57,"h":12.8,"l":12.57,"c":12.57,"v":59600},{"d":"2013-11-26","o":12.64,"h":12.64,"l":12.23,"c":12.63,"v":46600},{"d":"2013-11-27","o":12.5,"h":12.99,"l":12.24,"c":12.96,"v":36200},{"d":"2013-11-29","o":12.96,"h":13.24,"l":12.25,"c":13.19,"v":54600},{"d":"2013-12-02","o":13.07,"h":13.27,"l":12.58,"c":12.58,"v":18600},{"d":"2013-12-03","o":12.61,"h":13,"l":12.2,"c":12.31,"v":47300},{"d":"2013-12-04","o":12.38,"h":12.91,"l":12.3,"c":12.89,"v":75000},{"d":"2013-12-05","o":12.75,"h":13.2,"l":12.75,"c":13.12,"v":126000},{"d":"2013-12-06","o":13.16,"h":14.74,"l":13.16,"c":14.37,"v":192100},{"d":"2013-12-09","o":14.71,"h":15.84,"l":14.5,"c":14.88,"v":195100},{"d":"2013-12-10","o":14.73,"h":15.75,"l":14.73,"c":15.59,"v":100600},{"d":"2013-12-11","o":15.6,"h":16.61,"l":15.51,"c":15.81,"v":127900},{"d":"2013-12-12","o":16,"h":16.1,"l":14.69,"c":15.14,"v":97400},{"d":"2013-12-13","o":15.26,"h":15.96,"l":14.29,"c":14.78,"v":68800},{"d":"2013-12-16","o":14.93,"h":15.87,"l":14.71,"c":15.48,"v":92400},{"d":"2013-12-17","o":15.51,"h":15.83,"l":14.89,"c":15.14,"v":77500},{"d":"2013-12-18","o":15.15,"h":15.43,"l":14.85,"c":15.2,"v":77200},{"d":"2013-12-19","o":15.2,"h":15.65,"l":14.75,"c":15.39,"v":80800},{"d":"2013-12-20","o":15.06,"h":15.32,"l":14.5,"c":14.8,"v":693700},{"d":"2013-12-23","o":14.72,"h":15.03,"l":14.72,"c":14.93,"v":32400},{"d":"2013-12-24","o":14.9,"h":15.19,"l":14.85,"c":15.02,"v":51900},{"d":"2013-12-26","o":15.02,"h":15.05,"l":14.88,"c":14.97,"v":22700},{"d":"2013-12-27","o":15,"h":15.08,"l":14.85,"c":14.89,"v":66800},{"d":"2013-12-30","o":14.85,"h":15,"l":14.67,"c":14.98,"v":37200},{"d":"2013-12-31","o":15,"h":15.1,"l":14.71,"c":15.01,"v":83900},{"d":"2014-01-02","o":14.88,"h":14.92,"l":14.61,"c":14.63,"v":22500},{"d":"2014-01-03","o":14.63,"h":14.75,"l":14.26,"c":14.35,"v":47300},{"d":"2014-01-06","o":14.35,"h":14.49,"l":14.1,"c":14.33,"v":64100},{"d":"2014-01-07","o":14.89,"h":14.89,"l":14.35,"c":14.74,"v":49300},{"d":"2014-01-08","o":14.75,"h":14.82,"l":14.5,"c":14.66,"v":37600},{"d":"2014-01-09","o":14.65,"h":14.65,"l":14.01,"c":14.16,"v":42600},{"d":"2014-01-10","o":14.16,"h":14.32,"l":13.58,"c":14,"v":48200},{"d":"2014-01-13","o":13.83,"h":14.06,"l":13.69,"c":13.7,"v":43300},{"d":"2014-01-14","o":13.72,"h":14.13,"l":13.59,"c":13.88,"v":116600},{"d":"2014-01-15","o":14,"h":14.11,"l":13.59,"c":13.97,"v":63600},{"d":"2014-01-16","o":13.9,"h":14.56,"l":13.85,"c":14.29,"v":71400},{"d":"2014-01-17","o":14.15,"h":14.5,"l":14.15,"c":14.42,"v":45000},{"d":"2014-01-21","o":14.35,"h":14.48,"l":14.1,"c":14.15,"v":14900},{"d":"2014-01-22","o":14.11,"h":14.33,"l":13.92,"c":14.15,"v":41600},{"d":"2014-01-23","o":13.84,"h":14.36,"l":13.6,"c":13.73,"v":38100},{"d":"2014-01-24","o":13.46,"h":13.59,"l":13,"c":13.39,"v":117200},{"d":"2014-01-27","o":13.5,"h":13.81,"l":13.4,"c":13.72,"v":33900},{"d":"2014-01-28","o":13.85,"h":14.19,"l":13.76,"c":13.84,"v":44000},{"d":"2014-01-29","o":13.63,"h":13.82,"l":13.57,"c":13.61,"v":26100},{"d":"2014-01-30","o":13.67,"h":14.41,"l":13.67,"c":14,"v":72700},{"d":"2014-01-31","o":13.88,"h":13.96,"l":13.4,"c":13.63,"v":37600},{"d":"2014-02-03","o":13.7,"h":14.36,"l":13.45,"c":13.61,"v":116600},{"d":"2014-02-04","o":13.69,"h":13.86,"l":13.6,"c":13.68,"v":26800},{"d":"2014-02-05","o":13.56,"h":13.64,"l":13.12,"c":13.14,"v":39700},{"d":"2014-02-06","o":13.23,"h":13.33,"l":13.11,"c":13.16,"v":30500},{"d":"2014-02-07","o":12.9,"h":13.07,"l":12.38,"c":13.07,"v":49000},{"d":"2014-02-10","o":13.12,"h":13.25,"l":12.75,"c":13.12,"v":31300},{"d":"2014-02-11","o":13.19,"h":13.35,"l":12.78,"c":12.79,"v":22400},{"d":"2014-02-12","o":12.87,"h":12.99,"l":12.49,"c":12.52,"v":39100},{"d":"2014-02-13","o":12,"h":12.62,"l":11.19,"c":12.54,"v":64100},{"d":"2014-02-14","o":12.5,"h":14.19,"l":12.5,"c":14,"v":78500},{"d":"2014-02-18","o":14.1,"h":14.11,"l":13.61,"c":13.66,"v":109100},{"d":"2014-02-19","o":13.52,"h":15.16,"l":13.5,"c":15.02,"v":101300},{"d":"2014-02-20","o":15.5,"h":18.75,"l":15.5,"c":17.98,"v":469000},{"d":"2014-02-21","o":17.64,"h":20.75,"l":17.64,"c":20.67,"v":358800},{"d":"2014-02-24","o":20.5,"h":21.12,"l":19.1,"c":20.1,"v":297900},{"d":"2014-02-25","o":20.2,"h":20.99,"l":19.47,"c":20,"v":126500},{"d":"2014-02-26","o":20.35,"h":20.57,"l":19.61,"c":19.79,"v":95600},{"d":"2014-02-27","o":19.7,"h":20,"l":18.94,"c":19.2,"v":196200},{"d":"2014-02-28","o":23.55,"h":24.96,"l":21.66,"c":23.66,"v":488100},{"d":"2014-03-03","o":22.88,"h":25.49,"l":22.01,"c":25.11,"v":270100},{"d":"2014-03-04","o":25.02,"h":25.39,"l":24.05,"c":24.64,"v":217000},{"d":"2014-03-05","o":24.74,"h":25.37,"l":24.27,"c":25.15,"v":163300},{"d":"2014-03-06","o":25,"h":26.45,"l":24.93,"c":26.36,"v":223800},{"d":"2014-03-07","o":25.85,"h":25.85,"l":24.4,"c":25.29,"v":165800},{"d":"2014-03-10","o":25.31,"h":27.52,"l":25.05,"c":27.42,"v":108800},{"d":"2014-03-11","o":27.67,"h":28.01,"l":26.18,"c":26.32,"v":83500},{"d":"2014-03-12","o":26.26,"h":26.96,"l":26.15,"c":26.46,"v":124900},{"d":"2014-03-13","o":26.95,"h":27.22,"l":26,"c":26.2,"v":174100},{"d":"2014-03-14","o":26.07,"h":26.3,"l":25.05,"c":25.4,"v":88100},{"d":"2014-03-17","o":25.55,"h":26.5,"l":25.12,"c":25.75,"v":119500},{"d":"2014-03-18","o":25.68,"h":25.92,"l":24.8,"c":25.51,"v":174800},{"d":"2014-03-19","o":25.48,"h":26.45,"l":24.62,"c":26.34,"v":160800},{"d":"2014-03-20","o":25.08,"h":27,"l":25,"c":25.7,"v":1383700},{"d":"2014-03-21","o":25.68,"h":26.03,"l":25.05,"c":25.47,"v":234500},{"d":"2014-03-24","o":26.01,"h":26.15,"l":24.84,"c":25.81,"v":213300},{"d":"2014-03-25","o":26,"h":26.75,"l":24.92,"c":25.43,"v":209600},{"d":"2014-03-26","o":25.5,"h":25.74,"l":23.98,"c":24.27,"v":468900},{"d":"2014-03-27","o":24.29,"h":25.23,"l":23.61,"c":24.95,"v":367500},{"d":"2014-03-28","o":25,"h":25.35,"l":24.06,"c":24.96,"v":274700},{"d":"2014-03-31","o":24.7,"h":24.84,"l":24.5,"c":24.67,"v":511700},{"d":"2014-04-01","o":24.55,"h":24.55,"l":23.68,"c":24.36,"v":405600},{"d":"2014-04-02","o":24.4,"h":24.58,"l":23.6,"c":24.29,"v":319400},{"d":"2014-04-03","o":24.29,"h":24.57,"l":23.4,"c":23.56,"v":234100},{"d":"2014-04-04","o":23.64,"h":23.64,"l":22.22,"c":22.38,"v":329500},{"d":"2014-04-07","o":22.19,"h":22.52,"l":20.74,"c":20.99,"v":304800},{"d":"2014-04-08","o":20.07,"h":22.14,"l":20,"c":21.99,"v":396900},{"d":"2014-04-09","o":21.94,"h":23.64,"l":21.94,"c":23.3,"v":352200},{"d":"2014-04-10","o":23,"h":23.13,"l":21.26,"c":21.79,"v":394100},{"d":"2014-04-11","o":21.57,"h":22.1,"l":20.42,"c":20.73,"v":227600},{"d":"2014-04-14","o":20.84,"h":21.75,"l":20.65,"c":21.53,"v":158500},{"d":"2014-04-15","o":21.51,"h":21.7,"l":20.84,"c":21.51,"v":206800},{"d":"2014-04-16","o":21.5,"h":22.97,"l":21.25,"c":22.7,"v":121200},{"d":"2014-04-17","o":22.7,"h":23.9,"l":22.36,"c":23.61,"v":216700},{"d":"2014-04-21","o":23.65,"h":24,"l":23.16,"c":23.39,"v":107200},{"d":"2014-04-22","o":23.34,"h":23.95,"l":23.04,"c":23.85,"v":250600},{"d":"2014-04-23","o":23.81,"h":24.24,"l":23.43,"c":23.63,"v":227600},{"d":"2014-04-24","o":23.79,"h":23.79,"l":23.09,"c":23.51,"v":216500},{"d":"2014-04-25","o":23.34,"h":23.8,"l":23.01,"c":23.55,"v":205000},{"d":"2014-04-28","o":23.53,"h":24.25,"l":22.19,"c":22.68,"v":192400},{"d":"2014-04-29","o":22.6,"h":23.09,"l":22.13,"c":22.84,"v":92800},{"d":"2014-04-30","o":22.76,"h":22.76,"l":22.07,"c":22.5,"v":189400},{"d":"2014-05-01","o":22.56,"h":22.57,"l":21.55,"c":21.97,"v":234400},{"d":"2014-05-02","o":21.92,"h":22.14,"l":21.35,"c":21.81,"v":129800},{"d":"2014-05-05","o":21.7,"h":21.77,"l":20.88,"c":21.45,"v":115700},{"d":"2014-05-06","o":21.4,"h":21.46,"l":20.89,"c":20.9,"v":133200},{"d":"2014-05-07","o":21.05,"h":21.05,"l":19.51,"c":20,"v":307500},{"d":"2014-05-08","o":19.5,"h":20.01,"l":18.01,"c":19,"v":222000},{"d":"2014-05-09","o":18.03,"h":18.88,"l":15.52,"c":17.57,"v":1153800},{"d":"2014-05-12","o":17.57,"h":17.64,"l":17.08,"c":17.44,"v":276500},{"d":"2014-05-13","o":17.4,"h":17.95,"l":17.21,"c":17.26,"v":176000},{"d":"2014-05-14","o":17.17,"h":17.5,"l":16.93,"c":17.22,"v":179800},{"d":"2014-05-15","o":17.43,"h":18.48,"l":17.34,"c":18.15,"v":303300},{"d":"2014-05-16","o":18.04,"h":18.29,"l":17.67,"c":18.15,"v":135500},{"d":"2014-05-19","o":17.99,"h":19.6,"l":17.99,"c":19.28,"v":235700},{"d":"2014-05-20","o":19.24,"h":19.24,"l":18.02,"c":18.15,"v":141500},{"d":"2014-05-21","o":18.11,"h":19.66,"l":17.81,"c":18.35,"v":117700},{"d":"2014-05-22","o":18.35,"h":19.04,"l":18.02,"c":18.66,"v":106600},{"d":"2014-05-23","o":18.7,"h":18.88,"l":18.32,"c":18.76,"v":60000},{"d":"2014-05-27","o":18.78,"h":19.38,"l":18.56,"c":19.1,"v":81700},{"d":"2014-05-28","o":19.38,"h":20.58,"l":19.38,"c":20.39,"v":208600},{"d":"2014-05-29","o":20.49,"h":22.05,"l":20.48,"c":21.63,"v":346700},{"d":"2014-05-30","o":21.52,"h":21.8,"l":20.8,"c":21.41,"v":244300},{"d":"2014-06-02","o":21.36,"h":21.5,"l":20.02,"c":20.5,"v":177800},{"d":"2014-06-03","o":20.34,"h":20.8,"l":19.99,"c":20.13,"v":147300},{"d":"2014-06-04","o":20.08,"h":20.69,"l":19.7,"c":20.34,"v":107300},{"d":"2014-06-05","o":20.42,"h":20.97,"l":20.31,"c":20.9,"v":152000},{"d":"2014-06-06","o":20.93,"h":21.17,"l":20.76,"c":21.12,"v":115000},{"d":"2014-06-09","o":21.03,"h":21.44,"l":20.73,"c":21.39,"v":91600},{"d":"2014-06-10","o":21.23,"h":22.32,"l":21.02,"c":22.28,"v":201200},{"d":"2014-06-11","o":22.1,"h":22.42,"l":21.69,"c":22.33,"v":194600},{"d":"2014-06-12","o":22.2,"h":22.45,"l":21.87,"c":22.3,"v":160700},{"d":"2014-06-13","o":22.01,"h":22.01,"l":21.27,"c":21.86,"v":113500},{"d":"2014-06-16","o":21.9,"h":22.8,"l":21.75,"c":22.71,"v":172200},{"d":"2014-06-17","o":22.61,"h":22.81,"l":21.66,"c":21.78,"v":203000},{"d":"2014-06-18","o":21.86,"h":23.1,"l":21.68,"c":23.04,"v":353000},{"d":"2014-06-19","o":23.13,"h":23.2,"l":22.41,"c":23.15,"v":238400},{"d":"2014-06-20","o":23.15,"h":23.73,"l":22.97,"c":23.58,"v":474500},{"d":"2014-06-23","o":23.57,"h":23.57,"l":22.85,"c":23.06,"v":237700},{"d":"2014-06-24","o":23.32,"h":24.18,"l":23.19,"c":23.46,"v":426600},{"d":"2014-06-25","o":23.26,"h":23.85,"l":22.93,"c":23.25,"v":267900},{"d":"2014-06-26","o":23.27,"h":23.43,"l":22.63,"c":22.68,"v":109700},{"d":"2014-06-27","o":22.75,"h":23.22,"l":21.88,"c":22.92,"v":1636000},{"d":"2014-06-30","o":22.96,"h":23.32,"l":22.35,"c":23.2,"v":163400},{"d":"2014-07-01","o":23.23,"h":23.69,"l":22.67,"c":23.34,"v":188100},{"d":"2014-07-02","o":23.35,"h":23.51,"l":23.05,"c":23.2,"v":129700},{"d":"2014-07-03","o":23.25,"h":23.32,"l":22.96,"c":23.25,"v":37100},{"d":"2014-07-07","o":23.1,"h":23.2,"l":22.12,"c":22.24,"v":98900},{"d":"2014-07-08","o":22.25,"h":22.5,"l":21.61,"c":22.45,"v":220300},{"d":"2014-07-09","o":22.48,"h":23.38,"l":22.22,"c":22.97,"v":213800},{"d":"2014-07-10","o":22.54,"h":23.07,"l":22.33,"c":22.69,"v":169100},{"d":"2014-07-11","o":22.76,"h":23.64,"l":22.49,"c":23.38,"v":263200},{"d":"2014-07-14","o":23.61,"h":24.1,"l":22.85,"c":22.97,"v":332500},{"d":"2014-07-15","o":23.05,"h":23.4,"l":22.7,"c":23.36,"v":196500},{"d":"2014-07-16","o":23.3,"h":23.3,"l":22.48,"c":22.51,"v":159300},{"d":"2014-07-17","o":22.43,"h":22.99,"l":21.07,"c":21.46,"v":258400},{"d":"2014-07-18","o":21.39,"h":22.01,"l":21.39,"c":21.54,"v":191000},{"d":"2014-07-21","o":21.5,"h":22.67,"l":21.5,"c":22.32,"v":97800},{"d":"2014-07-22","o":22.4,"h":23.23,"l":22.14,"c":22.73,"v":204100},{"d":"2014-07-23","o":22.71,"h":23.08,"l":21.01,"c":21.35,"v":206700},{"d":"2014-07-24","o":21.52,"h":21.95,"l":21.18,"c":21.3,"v":140700},{"d":"2014-07-25","o":21.06,"h":21.06,"l":19.53,"c":20.42,"v":409200},{"d":"2014-07-28","o":20.51,"h":20.68,"l":19.82,"c":20.31,"v":83800},{"d":"2014-07-29","o":20.3,"h":20.3,"l":19.11,"c":19.16,"v":204400},{"d":"2014-07-30","o":19.31,"h":19.55,"l":18.75,"c":19,"v":251600},{"d":"2014-07-31","o":18.72,"h":18.99,"l":17.99,"c":18,"v":199600},{"d":"2014-08-01","o":17.98,"h":18.25,"l":17.85,"c":18.12,"v":209000},{"d":"2014-08-04","o":19,"h":20.13,"l":18.75,"c":19.23,"v":363700},{"d":"2014-08-05","o":19.16,"h":19.41,"l":18.85,"c":19.16,"v":127400},{"d":"2014-08-06","o":18.99,"h":19.7,"l":18.8,"c":19.54,"v":148000},{"d":"2014-08-07","o":19.68,"h":19.68,"l":19.02,"c":19.05,"v":53700},{"d":"2014-08-08","o":19,"h":19.17,"l":18.14,"c":18.2,"v":183700},{"d":"2014-08-11","o":18.38,"h":18.61,"l":18.13,"c":18.25,"v":155700},{"d":"2014-08-12","o":18.16,"h":18.23,"l":16.83,"c":16.98,"v":311400},{"d":"2014-08-13","o":18.49,"h":19,"l":17.62,"c":18.01,"v":886400},{"d":"2014-08-14","o":18.1,"h":18.41,"l":17.52,"c":18.03,"v":234900},{"d":"2014-08-15","o":18.19,"h":18.76,"l":18.04,"c":18.42,"v":283300},{"d":"2014-08-18","o":18.61,"h":19,"l":18.29,"c":18.89,"v":300800},{"d":"2014-08-19","o":19,"h":19.75,"l":19,"c":19.54,"v":309600},{"d":"2014-08-20","o":19.48,"h":19.93,"l":19.3,"c":19.56,"v":169400},{"d":"2014-08-21","o":19.61,"h":19.77,"l":19.43,"c":19.57,"v":158600},{"d":"2014-08-22","o":19.42,"h":19.59,"l":19.04,"c":19.23,"v":112100},{"d":"2014-08-25","o":19.36,"h":19.74,"l":19.36,"c":19.42,"v":114000},{"d":"2014-08-26","o":19.5,"h":19.6,"l":19.34,"c":19.58,"v":106700},{"d":"2014-08-27","o":19.58,"h":21.49,"l":19.56,"c":21.2,"v":668900},{"d":"2014-08-28","o":21.17,"h":22.26,"l":21.06,"c":21.67,"v":374100},{"d":"2014-08-29","o":21.71,"h":21.86,"l":20.79,"c":21.24,"v":209400},{"d":"2014-09-02","o":21.2,"h":21.2,"l":20,"c":20.51,"v":345100},{"d":"2014-09-03","o":20.6,"h":20.74,"l":19.55,"c":19.67,"v":308100},{"d":"2014-09-04","o":19.6,"h":20.74,"l":19.53,"c":20.49,"v":230500},{"d":"2014-09-05","o":20.4,"h":20.47,"l":19.73,"c":20.3,"v":155300},{"d":"2014-09-08","o":20.25,"h":20.56,"l":19.87,"c":20.02,"v":133500},{"d":"2014-09-09","o":19.95,"h":20,"l":19,"c":19.1,"v":214900},{"d":"2014-09-10","o":19.12,"h":19.55,"l":18.75,"c":19.21,"v":101100},{"d":"2014-09-11","o":19.16,"h":19.24,"l":18.62,"c":18.99,"v":223900},{"d":"2014-09-12","o":18.93,"h":19.17,"l":18.25,"c":18.9,"v":321900},{"d":"2014-09-15","o":18.93,"h":19.18,"l":17.8,"c":17.88,"v":182700},{"d":"2014-09-16","o":17.76,"h":18.11,"l":17.6,"c":17.87,"v":231300},{"d":"2014-09-17","o":17.94,"h":18.54,"l":17.75,"c":18.07,"v":158800},{"d":"2014-09-18","o":18.18,"h":18.56,"l":18.1,"c":18.51,"v":153400},{"d":"2014-09-19","o":18.56,"h":18.72,"l":17.79,"c":18.08,"v":172000},{"d":"2014-09-22","o":17.94,"h":17.94,"l":17.03,"c":17.1,"v":165900},{"d":"2014-09-23","o":17.02,"h":17.35,"l":16.9,"c":17.1,"v":169200},{"d":"2014-09-24","o":17.16,"h":17.9,"l":17,"c":17.77,"v":167500},{"d":"2014-09-25","o":17.75,"h":17.94,"l":16.91,"c":16.96,"v":177700},{"d":"2014-09-26","o":17.05,"h":17.1,"l":16.57,"c":16.81,"v":230300},{"d":"2014-09-29","o":16.58,"h":16.81,"l":16.33,"c":16.63,"v":162900},{"d":"2014-09-30","o":16.65,"h":16.79,"l":15.61,"c":16.1,"v":534000},{"d":"2014-10-01","o":16.01,"h":16.1,"l":15.2,"c":15.21,"v":230700},{"d":"2014-10-02","o":15.22,"h":15.52,"l":14.37,"c":15.19,"v":531400},{"d":"2014-10-03","o":15.37,"h":16.14,"l":15.12,"c":15.79,"v":165200},{"d":"2014-10-06","o":15.86,"h":16,"l":14.63,"c":14.67,"v":263500},{"d":"2014-10-07","o":14.66,"h":15,"l":14.28,"c":14.52,"v":194600},{"d":"2014-10-08","o":14.49,"h":14.98,"l":14.07,"c":14.7,"v":184200},{"d":"2014-10-09","o":14.65,"h":14.91,"l":13.9,"c":14,"v":143300},{"d":"2014-10-10","o":14,"h":14.03,"l":13,"c":13.07,"v":415300},{"d":"2014-10-13","o":13.15,"h":13.51,"l":12.12,"c":12.13,"v":287800},{"d":"2014-10-14","o":12.37,"h":13.46,"l":12.14,"c":13.4,"v":715100},{"d":"2014-10-15","o":13.03,"h":13.78,"l":12.83,"c":13.41,"v":314200},{"d":"2014-10-16","o":13.03,"h":15.35,"l":13.03,"c":15.1,"v":472700},{"d":"2014-10-17","o":15.36,"h":15.6,"l":14.44,"c":14.86,"v":368700},{"d":"2014-10-20","o":14.81,"h":15.13,"l":14.53,"c":14.89,"v":218100},{"d":"2014-10-21","o":15.1,"h":15.46,"l":14.72,"c":14.91,"v":193900},{"d":"2014-10-22","o":15,"h":15.31,"l":14.69,"c":14.73,"v":233600},{"d":"2014-10-23","o":14.9,"h":15.38,"l":14.53,"c":14.81,"v":280700},{"d":"2014-10-24","o":14.82,"h":15.6,"l":14.82,"c":15.22,"v":327100},{"d":"2014-10-27","o":15.2,"h":15.55,"l":14.77,"c":15.06,"v":340400},{"d":"2014-10-28","o":15.2,"h":15.58,"l":15.15,"c":15.34,"v":231400},{"d":"2014-10-29","o":15.48,"h":15.52,"l":15.15,"c":15.38,"v":105900},{"d":"2014-10-30","o":15.4,"h":15.49,"l":15.11,"c":15.25,"v":189600},{"d":"2014-10-31","o":15.58,"h":16.19,"l":15.26,"c":16.14,"v":243700},{"d":"2014-11-03","o":16.1,"h":16.66,"l":15.95,"c":16.2,"v":217600},{"d":"2014-11-04","o":16.14,"h":16.3,"l":15.82,"c":15.86,"v":162900},{"d":"2014-11-05","o":15.82,"h":16.09,"l":15.3,"c":15.85,"v":169500},{"d":"2014-11-06","o":15.88,"h":16.05,"l":15.57,"c":15.95,"v":392100},{"d":"2014-11-07","o":15.93,"h":16.28,"l":15.43,"c":15.73,"v":286600},{"d":"2014-11-10","o":15.8,"h":16.07,"l":15.63,"c":15.68,"v":489300},{"d":"2014-11-11","o":13,"h":13.93,"l":11.51,"c":11.74,"v":3403100},{"d":"2014-11-12","o":11.71,"h":12.35,"l":11.7,"c":12.32,"v":997400},{"d":"2014-11-13","o":12.4,"h":12.58,"l":12.06,"c":12.1,"v":655800},{"d":"2014-11-14","o":12.03,"h":12.34,"l":12,"c":12.17,"v":276600},{"d":"2014-11-17","o":12.16,"h":12.21,"l":11.8,"c":11.88,"v":348700},{"d":"2014-11-18","o":11.9,"h":12.7,"l":11.9,"c":12.61,"v":550700},{"d":"2014-11-19","o":12.63,"h":12.63,"l":12.19,"c":12.33,"v":317700},{"d":"2014-11-20","o":12.25,"h":12.65,"l":12.03,"c":12.61,"v":390400},{"d":"2014-11-21","o":12.84,"h":12.84,"l":12.36,"c":12.49,"v":256300},{"d":"2014-11-24","o":12.51,"h":12.62,"l":12.24,"c":12.34,"v":400400},{"d":"2014-11-25","o":12.35,"h":12.5,"l":11.9,"c":11.94,"v":412500},{"d":"2014-11-26","o":11.86,"h":11.99,"l":11.35,"c":11.62,"v":690200},{"d":"2014-11-28","o":11.62,"h":11.62,"l":10.75,"c":10.85,"v":394500},{"d":"2014-12-01","o":10.8,"h":11.01,"l":10.17,"c":10.27,"v":807400},{"d":"2014-12-02","o":10.25,"h":10.3,"l":9.5,"c":10,"v":822500},{"d":"2014-12-03","o":9.97,"h":10.2,"l":9.86,"c":10.15,"v":316200},{"d":"2014-12-04","o":10.15,"h":10.15,"l":9.93,"c":9.99,"v":316300},{"d":"2014-12-05","o":10.05,"h":10.33,"l":9.93,"c":10.14,"v":401000},{"d":"2014-12-08","o":10.11,"h":10.17,"l":9.59,"c":9.78,"v":428700},{"d":"2014-12-09","o":9.59,"h":10.25,"l":9.38,"c":10.25,"v":368400},{"d":"2014-12-10","o":10.19,"h":10.19,"l":9.58,"c":9.77,"v":395100},{"d":"2014-12-11","o":9.85,"h":10.18,"l":9.65,"c":9.94,"v":306400},{"d":"2014-12-12","o":9.81,"h":9.96,"l":9.48,"c":9.64,"v":250500},{"d":"2014-12-15","o":9.69,"h":9.89,"l":9.26,"c":9.48,"v":288900},{"d":"2014-12-16","o":9.47,"h":9.98,"l":9.29,"c":9.78,"v":282600},{"d":"2014-12-17","o":9.77,"h":10.2,"l":9.67,"c":10.11,"v":192100},{"d":"2014-12-18","o":10.27,"h":10.81,"l":10.07,"c":10.71,"v":249700},{"d":"2014-12-19","o":10.66,"h":10.84,"l":10.04,"c":10.64,"v":246200},{"d":"2014-12-22","o":10.7,"h":10.71,"l":10.31,"c":10.43,"v":220100},{"d":"2014-12-23","o":10.56,"h":10.84,"l":10.45,"c":10.8,"v":276600},{"d":"2014-12-24","o":10.89,"h":10.94,"l":10.6,"c":10.75,"v":67000},{"d":"2014-12-26","o":10.73,"h":10.73,"l":10.34,"c":10.63,"v":109800},{"d":"2014-12-29","o":10.71,"h":11.1,"l":10.53,"c":10.94,"v":234300},{"d":"2014-12-30","o":10.87,"h":11.18,"l":10.87,"c":11.01,"v":156500},{"d":"2014-12-31","o":11.05,"h":11.48,"l":10.84,"c":11.22,"v":248400},{"d":"2015-01-02","o":11.28,"h":11.28,"l":10.72,"c":10.79,"v":184600},{"d":"2015-01-05","o":10.75,"h":10.85,"l":10.4,"c":10.65,"v":204700},{"d":"2015-01-06","o":10.65,"h":10.69,"l":10.15,"c":10.25,"v":183500},{"d":"2015-01-07","o":10.35,"h":10.39,"l":9.7,"c":9.85,"v":351500},{"d":"2015-01-08","o":9.99,"h":10.23,"l":9.84,"c":9.96,"v":214200},{"d":"2015-01-09","o":10,"h":10.16,"l":9.87,"c":10.11,"v":114700},{"d":"2015-01-12","o":10.06,"h":10.06,"l":9.57,"c":9.7,"v":159900},{"d":"2015-01-13","o":9.84,"h":10.21,"l":9.07,"c":9.25,"v":484100},{"d":"2015-01-14","o":9.01,"h":9.12,"l":8.51,"c":8.8,"v":557900},{"d":"2015-01-15","o":8.86,"h":8.86,"l":8.36,"c":8.38,"v":313700},{"d":"2015-01-16","o":8.35,"h":8.7,"l":8.17,"c":8.59,"v":210700},{"d":"2015-01-20","o":8.58,"h":8.69,"l":8.38,"c":8.6,"v":143900},{"d":"2015-01-21","o":8.62,"h":8.89,"l":8.56,"c":8.74,"v":144200},{"d":"2015-01-22","o":8.78,"h":9.06,"l":8.61,"c":8.98,"v":172500},{"d":"2015-01-23","o":9,"h":9.47,"l":8.96,"c":9.21,"v":180900},{"d":"2015-01-26","o":9.21,"h":9.52,"l":9.09,"c":9.25,"v":174200},{"d":"2015-01-27","o":9.12,"h":9.49,"l":9.05,"c":9.41,"v":194800},{"d":"2015-01-28","o":9.4,"h":9.4,"l":8.94,"c":9.08,"v":235500},{"d":"2015-01-29","o":9.16,"h":9.3,"l":8.9,"c":9.2,"v":246000},{"d":"2015-01-30","o":9.12,"h":9.28,"l":8.86,"c":8.94,"v":138200},{"d":"2015-02-02","o":8.97,"h":8.97,"l":8.63,"c":8.71,"v":132900},{"d":"2015-02-03","o":8.76,"h":9.16,"l":8.76,"c":9.02,"v":206500},{"d":"2015-02-04","o":9.03,"h":9.3,"l":8.78,"c":9.15,"v":161100},{"d":"2015-02-05","o":9.24,"h":9.48,"l":9.1,"c":9.37,"v":110300},{"d":"2015-02-06","o":9.42,"h":9.71,"l":9.36,"c":9.6,"v":111800},{"d":"2015-02-09","o":9.53,"h":9.89,"l":9.43,"c":9.85,"v":90600},{"d":"2015-02-10","o":9.88,"h":10.29,"l":9.64,"c":10.2,"v":166900},{"d":"2015-02-11","o":10.15,"h":10.36,"l":9.97,"c":10.21,"v":162800},{"d":"2015-02-12","o":10.27,"h":10.77,"l":10.1,"c":10.2,"v":310500},{"d":"2015-02-13","o":10.17,"h":10.36,"l":10.02,"c":10.15,"v":143800},{"d":"2015-02-17","o":10.15,"h":10.38,"l":10.08,"c":10.25,"v":215900},{"d":"2015-02-18","o":10.23,"h":10.31,"l":10.11,"c":10.17,"v":107200},{"d":"2015-02-19","o":10.12,"h":10.29,"l":10.05,"c":10.21,"v":152900},{"d":"2015-02-20","o":10.22,"h":10.3,"l":10.11,"c":10.22,"v":93700},{"d":"2015-02-23","o":10.21,"h":10.23,"l":9.97,"c":10.06,"v":216200},{"d":"2015-02-24","o":10.03,"h":10.74,"l":9.83,"c":10.35,"v":304000},{"d":"2015-02-25","o":10.4,"h":10.81,"l":9.98,"c":10.51,"v":316600},{"d":"2015-02-26","o":10.65,"h":12.3,"l":10.6,"c":11.82,"v":1558200},{"d":"2015-02-27","o":11.7,"h":12.66,"l":11.55,"c":12.48,"v":457600},{"d":"2015-03-02","o":12.5,"h":13.35,"l":12.45,"c":13.27,"v":665100},{"d":"2015-03-03","o":13.18,"h":13.46,"l":12.98,"c":13.02,"v":490400},{"d":"2015-03-04","o":12.99,"h":12.99,"l":12.53,"c":12.88,"v":303100},{"d":"2015-03-05","o":12.96,"h":13.1,"l":12.67,"c":12.74,"v":260500},{"d":"2015-03-06","o":12.72,"h":12.97,"l":12.39,"c":12.41,"v":266400},{"d":"2015-03-09","o":12.48,"h":12.48,"l":11.87,"c":12,"v":198100},{"d":"2015-03-10","o":11.91,"h":12.28,"l":11.9,"c":12.12,"v":140500},{"d":"2015-03-11","o":12.08,"h":12.43,"l":11.9,"c":12.34,"v":169700},{"d":"2015-03-12","o":12.39,"h":12.98,"l":12.33,"c":12.95,"v":237700},{"d":"2015-03-13","o":12.93,"h":13.13,"l":12.56,"c":12.98,"v":293600},{"d":"2015-03-16","o":13.01,"h":13.09,"l":12.5,"c":12.73,"v":238900},{"d":"2015-03-17","o":12.69,"h":13,"l":12.5,"c":12.85,"v":140700},{"d":"2015-03-18","o":12.76,"h":13.4,"l":12.67,"c":13.27,"v":225700},{"d":"2015-03-19","o":13.25,"h":13.93,"l":13.14,"c":13.78,"v":239600},{"d":"2015-03-20","o":13.89,"h":14.01,"l":13.53,"c":13.8,"v":244200},{"d":"2015-03-23","o":13.85,"h":14.46,"l":13.77,"c":13.95,"v":232200},{"d":"2015-03-24","o":14,"h":14.22,"l":13.9,"c":14.08,"v":149000},{"d":"2015-03-25","o":14.1,"h":14.16,"l":13.69,"c":13.71,"v":146100},{"d":"2015-03-26","o":13.71,"h":13.72,"l":13.12,"c":13.32,"v":241200},{"d":"2015-03-27","o":13.27,"h":13.38,"l":12.85,"c":13.19,"v":133300},{"d":"2015-03-30","o":13.3,"h":14.05,"l":13.27,"c":13.89,"v":182700},{"d":"2015-03-31","o":13.85,"h":13.99,"l":13.67,"c":13.88,"v":184400},{"d":"2015-04-01","o":13.83,"h":13.89,"l":13.16,"c":13.43,"v":192800},{"d":"2015-04-02","o":13.4,"h":13.79,"l":13.16,"c":13.46,"v":178700},{"d":"2015-04-06","o":13.46,"h":13.79,"l":13,"c":13.69,"v":140200},{"d":"2015-04-07","o":13.7,"h":13.87,"l":13.15,"c":13.19,"v":180600},{"d":"2015-04-08","o":13.24,"h":13.55,"l":13.2,"c":13.28,"v":118200},{"d":"2015-04-09","o":13.3,"h":13.72,"l":13.3,"c":13.7,"v":300500},{"d":"2015-04-10","o":13.75,"h":13.75,"l":13.26,"c":13.45,"v":204200},{"d":"2015-04-13","o":13.45,"h":13.45,"l":13.15,"c":13.19,"v":105000},{"d":"2015-04-14","o":13.24,"h":13.46,"l":12.75,"c":13.02,"v":529500},{"d":"2015-04-15","o":13.05,"h":13.85,"l":13.05,"c":13.61,"v":220600},{"d":"2015-04-16","o":13.63,"h":14.73,"l":13.63,"c":14.53,"v":299400},{"d":"2015-04-17","o":14.64,"h":15.24,"l":14.41,"c":14.76,"v":557000},{"d":"2015-04-20","o":14.8,"h":15.04,"l":14.6,"c":14.76,"v":219100},{"d":"2015-04-21","o":14.88,"h":14.97,"l":14.72,"c":14.97,"v":197000},{"d":"2015-04-22","o":14.94,"h":14.97,"l":14.26,"c":14.6,"v":157500},{"d":"2015-04-23","o":14.58,"h":15.03,"l":14.42,"c":15,"v":115400},{"d":"2015-04-24","o":14.96,"h":15.09,"l":14.58,"c":14.85,"v":122600},{"d":"2015-04-27","o":14.82,"h":15.25,"l":14.78,"c":14.87,"v":162900},{"d":"2015-04-28","o":14.81,"h":15.15,"l":14.64,"c":15.1,"v":146900},{"d":"2015-04-29","o":14.94,"h":15.47,"l":14.79,"c":15.01,"v":194900},{"d":"2015-04-30","o":14.73,"h":14.75,"l":13.75,"c":14.28,"v":614000},{"d":"2015-05-01","o":14.09,"h":14.43,"l":13.42,"c":13.61,"v":395400},{"d":"2015-05-04","o":13.58,"h":14.25,"l":13.36,"c":13.67,"v":165600},{"d":"2015-05-05","o":13.71,"h":14.07,"l":13.21,"c":13.44,"v":252600},{"d":"2015-05-06","o":13.52,"h":13.69,"l":13.28,"c":13.65,"v":234800},{"d":"2015-05-07","o":13.67,"h":13.89,"l":13.5,"c":13.85,"v":169400},{"d":"2015-05-08","o":14.5,"h":15.4,"l":14,"c":15.14,"v":566000},{"d":"2015-05-11","o":15.06,"h":15.25,"l":14.42,"c":14.78,"v":170600},{"d":"2015-05-12","o":14.8,"h":14.89,"l":14.37,"c":14.81,"v":140900},{"d":"2015-05-13","o":14.85,"h":15.03,"l":14.42,"c":14.68,"v":136700},{"d":"2015-05-14","o":14.85,"h":14.92,"l":14.63,"c":14.72,"v":131600},{"d":"2015-05-15","o":14.64,"h":14.85,"l":14.19,"c":14.52,"v":124300},{"d":"2015-05-18","o":14.48,"h":14.95,"l":14.46,"c":14.8,"v":166300},{"d":"2015-05-19","o":14.67,"h":14.89,"l":14.47,"c":14.53,"v":89500},{"d":"2015-05-20","o":14.65,"h":15.16,"l":14.53,"c":15.16,"v":220300},{"d":"2015-05-21","o":15.11,"h":15.64,"l":15.11,"c":15.62,"v":295100},{"d":"2015-05-22","o":15.68,"h":16.96,"l":15.45,"c":16.67,"v":613200},{"d":"2015-05-26","o":17.31,"h":19.35,"l":16.39,"c":19.18,"v":1411700},{"d":"2015-05-27","o":19,"h":19,"l":18.06,"c":18.77,"v":577200},{"d":"2015-05-28","o":18.65,"h":18.95,"l":17.33,"c":18.01,"v":431800},{"d":"2015-05-29","o":18.05,"h":18.68,"l":17.74,"c":17.86,"v":279400},{"d":"2015-06-01","o":17.79,"h":18.25,"l":17.36,"c":17.85,"v":294400},{"d":"2015-06-02","o":17.74,"h":18.39,"l":17.63,"c":18.16,"v":297400},{"d":"2015-06-03","o":18.32,"h":18.73,"l":18.01,"c":18.6,"v":261800},{"d":"2015-06-04","o":18.47,"h":18.55,"l":17.42,"c":17.67,"v":330600},{"d":"2015-06-05","o":17.67,"h":18.22,"l":17.22,"c":18.21,"v":189000},{"d":"2015-06-08","o":18.12,"h":18.44,"l":17.52,"c":17.69,"v":193000},{"d":"2015-06-09","o":17.77,"h":17.89,"l":17.1,"c":17.54,"v":165800},{"d":"2015-06-10","o":17.64,"h":18.42,"l":17.52,"c":18.29,"v":239600},{"d":"2015-06-11","o":18.25,"h":18.63,"l":18.02,"c":18.31,"v":143800},{"d":"2015-06-12","o":18.33,"h":18.59,"l":18.05,"c":18.43,"v":119000},{"d":"2015-06-15","o":18.23,"h":19.28,"l":17.93,"c":19.05,"v":327900},{"d":"2015-06-16","o":19.03,"h":19.25,"l":18.55,"c":18.86,"v":170100},{"d":"2015-06-17","o":18.98,"h":19.18,"l":18.42,"c":18.66,"v":150300},{"d":"2015-06-18","o":18.76,"h":19.1,"l":18.59,"c":18.99,"v":267500},{"d":"2015-06-19","o":18.74,"h":18.89,"l":17.05,"c":18.36,"v":607600},{"d":"2015-06-22","o":18.41,"h":18.79,"l":17.52,"c":18.01,"v":251100},{"d":"2015-06-23","o":18.07,"h":18.47,"l":17.93,"c":17.99,"v":104900},{"d":"2015-06-24","o":18.44,"h":19.99,"l":18.29,"c":19.2,"v":1158500},{"d":"2015-06-25","o":19.11,"h":19.62,"l":18.55,"c":19.13,"v":274300},{"d":"2015-06-26","o":19.18,"h":19.76,"l":18.16,"c":18.71,"v":557100},{"d":"2015-06-29","o":18.56,"h":18.56,"l":17.18,"c":17.33,"v":259400},{"d":"2015-06-30","o":17.5,"h":18.02,"l":17.22,"c":17.36,"v":148300},{"d":"2015-07-01","o":17.59,"h":18.07,"l":17.24,"c":18.07,"v":296700},{"d":"2015-07-02","o":17.96,"h":17.96,"l":17.02,"c":17.06,"v":326200},{"d":"2015-07-06","o":16.93,"h":17.59,"l":16.68,"c":17.06,"v":166100},{"d":"2015-07-07","o":17.15,"h":17.43,"l":15.88,"c":17.19,"v":314100},{"d":"2015-07-08","o":17.05,"h":17.05,"l":15.8,"c":16.05,"v":250200},{"d":"2015-07-09","o":16.28,"h":16.56,"l":15.54,"c":16.19,"v":193900},{"d":"2015-07-10","o":16.51,"h":17.07,"l":16.35,"c":16.91,"v":235000},{"d":"2015-07-13","o":19.26,"h":20.93,"l":18.63,"c":19.96,"v":1830200},{"d":"2015-07-14","o":19.85,"h":20.33,"l":19.33,"c":19.7,"v":456200},{"d":"2015-07-15","o":19.7,"h":19.85,"l":19.29,"c":19.53,"v":251800},{"d":"2015-07-16","o":19.3,"h":19.54,"l":18.83,"c":19.28,"v":499000},{"d":"2015-07-17","o":19.34,"h":19.52,"l":19.06,"c":19.28,"v":355000},{"d":"2015-07-20","o":19.25,"h":19.59,"l":18.07,"c":18.58,"v":270100},{"d":"2015-07-21","o":18.51,"h":18.93,"l":18.23,"c":18.67,"v":176600},{"d":"2015-07-22","o":18.51,"h":18.81,"l":17.95,"c":18.31,"v":171600},{"d":"2015-07-23","o":18.36,"h":19,"l":18.36,"c":18.72,"v":298900},{"d":"2015-07-24","o":18.71,"h":18.92,"l":18.4,"c":18.55,"v":198100},{"d":"2015-07-27","o":18.27,"h":18.59,"l":18,"c":18.24,"v":257800},{"d":"2015-07-28","o":18.41,"h":18.46,"l":17.43,"c":18.42,"v":209200},{"d":"2015-07-29","o":18.44,"h":18.47,"l":18.02,"c":18.2,"v":152000},{"d":"2015-07-30","o":18.15,"h":18.68,"l":18.05,"c":18.56,"v":206500},{"d":"2015-07-31","o":18.53,"h":19.83,"l":18.51,"c":19.45,"v":361400},{"d":"2015-08-03","o":19.59,"h":19.79,"l":18.6,"c":19.02,"v":291500},{"d":"2015-08-04","o":18.98,"h":19.2,"l":18.53,"c":18.73,"v":250000},{"d":"2015-08-05","o":19.1,"h":19.55,"l":18.86,"c":19,"v":435800},{"d":"2015-08-06","o":19.95,"h":21.56,"l":19.7,"c":20.95,"v":1646300},{"d":"2015-08-07","o":20.71,"h":21.87,"l":20.41,"c":21.85,"v":582000},{"d":"2015-08-10","o":21.87,"h":22.23,"l":21.41,"c":21.99,"v":520300},{"d":"2015-08-11","o":21.65,"h":22.36,"l":21.3,"c":22.1,"v":816900},{"d":"2015-08-12","o":21.8,"h":22.49,"l":21.55,"c":22.38,"v":489200},{"d":"2015-08-13","o":22.32,"h":22.79,"l":22.21,"c":22.51,"v":623900},{"d":"2015-08-14","o":22.38,"h":22.76,"l":21.75,"c":22.11,"v":326200},{"d":"2015-08-17","o":21.96,"h":22.7,"l":21.5,"c":21.87,"v":1874800},{"d":"2015-08-18","o":22,"h":22.29,"l":21.77,"c":21.83,"v":405500},{"d":"2015-08-19","o":21.63,"h":22,"l":21.24,"c":21.72,"v":338600},{"d":"2015-08-20","o":21.44,"h":21.6,"l":20.31,"c":20.33,"v":402100},{"d":"2015-08-21","o":19.8,"h":20.23,"l":19.58,"c":19.89,"v":458100},{"d":"2015-08-24","o":18.57,"h":19.93,"l":17.99,"c":19.06,"v":771400},{"d":"2015-08-25","o":19.76,"h":19.99,"l":19.05,"c":19.18,"v":431800},{"d":"2015-08-26","o":19.55,"h":19.73,"l":18.94,"c":19.7,"v":434500},{"d":"2015-08-27","o":19.79,"h":20.76,"l":19.6,"c":20.49,"v":350900},{"d":"2015-08-28","o":20.48,"h":21.6,"l":20.45,"c":21.11,"v":314600},{"d":"2015-08-31","o":21,"h":21.21,"l":20.51,"c":20.61,"v":422900},{"d":"2015-09-01","o":20.13,"h":20.5,"l":19.51,"c":19.67,"v":334300},{"d":"2015-09-02","o":20.04,"h":20.48,"l":19.68,"c":20.47,"v":295900},{"d":"2015-09-03","o":20.48,"h":20.64,"l":20.29,"c":20.51,"v":210300},{"d":"2015-09-04","o":20.23,"h":20.55,"l":20.09,"c":20.17,"v":217700},{"d":"2015-09-08","o":20.69,"h":22.2,"l":20.51,"c":21.66,"v":436600},{"d":"2015-09-09","o":22,"h":22.4,"l":20.66,"c":20.77,"v":363900},{"d":"2015-09-10","o":20.72,"h":21.59,"l":20.63,"c":21.26,"v":223300},{"d":"2015-09-11","o":21,"h":21.16,"l":19.77,"c":20.32,"v":354400},{"d":"2015-09-14","o":20.04,"h":20.2,"l":18.64,"c":18.86,"v":664900},{"d":"2015-09-15","o":18.86,"h":19.13,"l":18.64,"c":19.01,"v":352500},{"d":"2015-09-16","o":19.17,"h":20.3,"l":19.13,"c":19.89,"v":313400},{"d":"2015-09-17","o":19.82,"h":20.09,"l":19.53,"c":19.57,"v":239200},{"d":"2015-09-18","o":19.22,"h":19.72,"l":19.05,"c":19.54,"v":614400},{"d":"2015-09-21","o":19.62,"h":19.8,"l":18.87,"c":19.72,"v":274600},{"d":"2015-09-22","o":19.39,"h":19.48,"l":18.71,"c":18.9,"v":217600},{"d":"2015-09-23","o":18.98,"h":19.32,"l":18.55,"c":18.78,"v":202700},{"d":"2015-09-24","o":18.63,"h":18.72,"l":18.25,"c":18.64,"v":236900},{"d":"2015-09-25","o":18.89,"h":19.12,"l":17.5,"c":17.64,"v":386000},{"d":"2015-09-28","o":17.49,"h":17.74,"l":17.2,"c":17.62,"v":308200},{"d":"2015-09-29","o":17.69,"h":18.2,"l":16.67,"c":16.89,"v":365500},{"d":"2015-09-30","o":17.1,"h":18.92,"l":16.89,"c":18.78,"v":468700},{"d":"2015-10-01","o":18.74,"h":18.79,"l":17.7,"c":18.04,"v":348600},{"d":"2015-10-02","o":17.94,"h":18.26,"l":17.64,"c":18.17,"v":154800},{"d":"2015-10-05","o":18.44,"h":19.45,"l":18.4,"c":19.44,"v":233300},{"d":"2015-10-06","o":19.47,"h":19.92,"l":18.7,"c":19.08,"v":120400},{"d":"2015-10-07","o":19.29,"h":19.83,"l":18.86,"c":19.81,"v":203900},{"d":"2015-10-08","o":19.67,"h":20.35,"l":19.28,"c":20.31,"v":197700},{"d":"2015-10-09","o":20.29,"h":20.61,"l":20.04,"c":20.1,"v":206400},{"d":"2015-10-12","o":19.57,"h":19.57,"l":17.6,"c":18.94,"v":697800},{"d":"2015-10-13","o":18.91,"h":18.91,"l":18.31,"c":18.37,"v":256500},{"d":"2015-10-14","o":18.32,"h":18.42,"l":17.16,"c":17.24,"v":363000},{"d":"2015-10-15","o":17.41,"h":18.94,"l":17.4,"c":18.91,"v":251200},{"d":"2015-10-16","o":18.87,"h":18.87,"l":18.07,"c":18.58,"v":178200},{"d":"2015-10-19","o":18.43,"h":18.57,"l":17.51,"c":17.9,"v":263200},{"d":"2015-10-20","o":17.94,"h":18.28,"l":17.7,"c":18.24,"v":274200},{"d":"2015-10-21","o":18.38,"h":18.65,"l":17.88,"c":17.94,"v":172000},{"d":"2015-10-22","o":18.19,"h":19.66,"l":17.86,"c":19.38,"v":484000},{"d":"2015-10-23","o":19.53,"h":19.95,"l":19.06,"c":19.76,"v":370000},{"d":"2015-10-26","o":19.62,"h":20,"l":19.53,"c":19.81,"v":240200},{"d":"2015-10-27","o":19.73,"h":20.67,"l":19.47,"c":20.45,"v":512200},{"d":"2015-10-28","o":20.38,"h":21.59,"l":20.15,"c":21.3,"v":580500},{"d":"2015-10-29","o":20.74,"h":21,"l":20.24,"c":20.41,"v":428800},{"d":"2015-10-30","o":20.44,"h":20.75,"l":19.83,"c":20.62,"v":261400},{"d":"2015-11-02","o":20.62,"h":21.18,"l":20.09,"c":20.33,"v":550500},{"d":"2015-11-03","o":20.39,"h":20.91,"l":20.13,"c":20.43,"v":312200},{"d":"2015-11-04","o":20.1,"h":20.22,"l":17.75,"c":18.31,"v":1261200},{"d":"2015-11-05","o":18.22,"h":18.73,"l":17.32,"c":17.73,"v":732200},{"d":"2015-11-06","o":17.69,"h":20.2,"l":16.94,"c":17.63,"v":1311600},{"d":"2015-11-09","o":17.43,"h":17.58,"l":16.6,"c":16.76,"v":549800},{"d":"2015-11-10","o":16.74,"h":16.97,"l":16.51,"c":16.91,"v":470400},{"d":"2015-11-11","o":17.02,"h":17.4,"l":16.75,"c":16.76,"v":277100},{"d":"2015-11-12","o":16.59,"h":16.71,"l":15.99,"c":16.11,"v":379800},{"d":"2015-11-13","o":16.06,"h":16.7,"l":15.73,"c":16.6,"v":568700},{"d":"2015-11-16","o":16.67,"h":17.19,"l":16.35,"c":16.93,"v":421200},{"d":"2015-11-17","o":17.03,"h":17.15,"l":16.19,"c":16.68,"v":477800},{"d":"2015-11-18","o":16.7,"h":16.7,"l":16.12,"c":16.64,"v":389800},{"d":"2015-11-19","o":17.32,"h":18,"l":17.21,"c":17.33,"v":434200},{"d":"2015-11-20","o":17.39,"h":18.25,"l":17.32,"c":17.96,"v":425100},{"d":"2015-11-23","o":17.86,"h":18.62,"l":17.77,"c":18.56,"v":440900},{"d":"2015-11-24","o":18.37,"h":18.88,"l":18.34,"c":18.52,"v":224500},{"d":"2015-11-25","o":18.46,"h":18.58,"l":18.14,"c":18.38,"v":159600},{"d":"2015-11-27","o":18.46,"h":18.75,"l":18.11,"c":18.56,"v":129800},{"d":"2015-11-30","o":18.72,"h":18.87,"l":18.38,"c":18.75,"v":232900},{"d":"2015-12-01","o":18.78,"h":18.85,"l":18.13,"c":18.83,"v":337700},{"d":"2015-12-02","o":18.71,"h":18.9,"l":18.37,"c":18.49,"v":191900},{"d":"2015-12-03","o":18.5,"h":18.8,"l":17.75,"c":17.82,"v":281200},{"d":"2015-12-04","o":17.83,"h":18.11,"l":17.51,"c":17.98,"v":279600},{"d":"2015-12-07","o":17.97,"h":17.97,"l":17.33,"c":17.43,"v":224700},{"d":"2015-12-08","o":17.09,"h":17.38,"l":16.79,"c":17.23,"v":333400},{"d":"2015-12-09","o":17.13,"h":17.71,"l":17,"c":17.47,"v":259900},{"d":"2015-12-10","o":17.37,"h":17.45,"l":16.95,"c":17.17,"v":157100},{"d":"2015-12-11","o":16.84,"h":17.06,"l":16.57,"c":16.73,"v":213400},{"d":"2015-12-14","o":16.8,"h":17.29,"l":16.56,"c":17.01,"v":253800},{"d":"2015-12-15","o":17.18,"h":17.18,"l":16.5,"c":16.77,"v":233400},{"d":"2015-12-16","o":16.81,"h":17.1,"l":16.63,"c":16.91,"v":200800},{"d":"2015-12-17","o":16.93,"h":17.16,"l":16.84,"c":16.87,"v":244900},{"d":"2015-12-18","o":16.77,"h":17.06,"l":16.67,"c":16.92,"v":303900},{"d":"2015-12-21","o":17.14,"h":17.36,"l":16.85,"c":17,"v":263000},{"d":"2015-12-22","o":17.01,"h":17.13,"l":16.62,"c":16.92,"v":155900},{"d":"2015-12-23","o":16.99,"h":17.25,"l":16.92,"c":17.12,"v":188300},{"d":"2015-12-24","o":17.18,"h":17.73,"l":17.09,"c":17.58,"v":149300},{"d":"2015-12-28","o":17.52,"h":17.6,"l":16.95,"c":17.56,"v":230200},{"d":"2015-12-29","o":17.66,"h":18.09,"l":17.56,"c":18.04,"v":199100},{"d":"2015-12-30","o":17.97,"h":18.26,"l":17.8,"c":17.8,"v":128900},{"d":"2015-12-31","o":17.72,"h":17.74,"l":17.15,"c":17.16,"v":103200},{"d":"2016-01-04","o":16.96,"h":17.1,"l":16.28,"c":16.29,"v":385500},{"d":"2016-01-05","o":16.3,"h":16.36,"l":15.6,"c":16.08,"v":322600},{"d":"2016-01-06","o":15.7,"h":16.11,"l":15.69,"c":16.05,"v":258700},{"d":"2016-01-07","o":15.48,"h":16.03,"l":14.92,"c":15.29,"v":374300},{"d":"2016-01-08","o":15.42,"h":15.69,"l":14.65,"c":14.79,"v":222400},{"d":"2016-01-11","o":14.93,"h":15.12,"l":14.36,"c":14.71,"v":239700},{"d":"2016-01-12","o":14.93,"h":15.1,"l":14.31,"c":14.93,"v":207800},{"d":"2016-01-13","o":15.05,"h":15.16,"l":13.8,"c":13.97,"v":241800},{"d":"2016-01-14","o":14.05,"h":14.53,"l":13.62,"c":14.16,"v":259100},{"d":"2016-01-15","o":13.64,"h":13.83,"l":12.94,"c":13.42,"v":212800},{"d":"2016-01-19","o":13.6,"h":13.82,"l":12.15,"c":12.61,"v":472100},{"d":"2016-01-20","o":12.37,"h":12.61,"l":11.34,"c":12.36,"v":531900},{"d":"2016-01-21","o":12.43,"h":13.05,"l":12.22,"c":12.93,"v":214700},{"d":"2016-01-22","o":13.25,"h":14.28,"l":13.08,"c":13.89,"v":334200},{"d":"2016-01-25","o":13.81,"h":14.25,"l":13.14,"c":13.31,"v":190700},{"d":"2016-01-26","o":13.49,"h":15.41,"l":13.38,"c":15.14,"v":497400},{"d":"2016-01-27","o":15.47,"h":16.39,"l":15.24,"c":16.28,"v":542000},{"d":"2016-01-28","o":16.5,"h":17.05,"l":15.93,"c":16.27,"v":597200},{"d":"2016-01-29","o":16.26,"h":16.66,"l":15.87,"c":16.37,"v":227300},{"d":"2016-02-01","o":15.9,"h":16.01,"l":15.5,"c":15.97,"v":263800},{"d":"2016-02-02","o":15.65,"h":15.8,"l":15.26,"c":15.41,"v":278200},{"d":"2016-02-03","o":15.7,"h":15.7,"l":15.02,"c":15.42,"v":197600},{"d":"2016-02-04","o":15.3,"h":16.38,"l":15.3,"c":16.15,"v":226800},{"d":"2016-02-05","o":16.07,"h":16.14,"l":15.43,"c":15.45,"v":184600},{"d":"2016-02-08","o":15.22,"h":15.22,"l":13.96,"c":14.68,"v":360300},{"d":"2016-02-09","o":14.44,"h":15.55,"l":14.29,"c":14.53,"v":371200},{"d":"2016-02-10","o":14.61,"h":15.26,"l":14.16,"c":14.54,"v":366600},{"d":"2016-02-11","o":14.16,"h":14.62,"l":13.83,"c":14.55,"v":262700},{"d":"2016-02-12","o":14.65,"h":15.34,"l":14.44,"c":15.3,"v":149100},{"d":"2016-02-16","o":15.52,"h":16.09,"l":15.31,"c":15.98,"v":220400},{"d":"2016-02-17","o":16.17,"h":17.11,"l":16.17,"c":16.43,"v":365700},{"d":"2016-02-18","o":16.6,"h":16.67,"l":15.73,"c":16.47,"v":184200},{"d":"2016-02-19","o":16.26,"h":16.47,"l":15.91,"c":15.98,"v":219800},{"d":"2016-02-22","o":16.24,"h":16.57,"l":16.01,"c":16.32,"v":140400},{"d":"2016-02-23","o":16.3,"h":16.78,"l":16.07,"c":16.45,"v":233400},{"d":"2016-02-24","o":16.17,"h":16.28,"l":15.6,"c":15.97,"v":287500},{"d":"2016-02-25","o":16,"h":17,"l":15.01,"c":16.89,"v":1009700},{"d":"2016-02-26","o":17,"h":18.96,"l":16.58,"c":18.22,"v":568000},{"d":"2016-02-29","o":18.23,"h":18.75,"l":17.14,"c":17.99,"v":273900},{"d":"2016-03-01","o":18.17,"h":18.42,"l":17.7,"c":18.33,"v":267200},{"d":"2016-03-02","o":18.32,"h":18.5,"l":18.12,"c":18.29,"v":252800},{"d":"2016-03-03","o":18.29,"h":18.57,"l":18.01,"c":18.32,"v":154600},{"d":"2016-03-04","o":18.27,"h":18.79,"l":17.96,"c":18.24,"v":210100},{"d":"2016-03-07","o":18.15,"h":18.48,"l":17.89,"c":18.12,"v":196100},{"d":"2016-03-08","o":17.84,"h":17.84,"l":16.96,"c":16.99,"v":164800},{"d":"2016-03-09","o":17.14,"h":17.22,"l":16.77,"c":17.02,"v":161600},{"d":"2016-03-10","o":17.05,"h":17.27,"l":16.7,"c":17.04,"v":151100},{"d":"2016-03-11","o":17.54,"h":17.63,"l":17.18,"c":17.61,"v":128600},{"d":"2016-03-14","o":17.57,"h":18.09,"l":17.44,"c":17.45,"v":163100},{"d":"2016-03-15","o":17.23,"h":17.33,"l":16.81,"c":16.91,"v":148300},{"d":"2016-03-16","o":16.83,"h":17.5,"l":16.5,"c":17.4,"v":175100},{"d":"2016-03-17","o":17.29,"h":17.94,"l":17.19,"c":17.65,"v":159400},{"d":"2016-03-18","o":17.76,"h":17.93,"l":17.32,"c":17.56,"v":193600},{"d":"2016-03-21","o":17.53,"h":17.91,"l":17.45,"c":17.46,"v":159900},{"d":"2016-03-22","o":17.28,"h":17.32,"l":15.81,"c":16.16,"v":540200},{"d":"2016-03-23","o":16.16,"h":16.83,"l":15.79,"c":16.02,"v":506000},{"d":"2016-03-24","o":15.89,"h":16.13,"l":15.4,"c":15.79,"v":375300},{"d":"2016-03-28","o":15.9,"h":15.98,"l":15.11,"c":15.2,"v":243200},{"d":"2016-03-29","o":15.1,"h":15.2,"l":14.64,"c":15.05,"v":546900},{"d":"2016-03-30","o":15.3,"h":15.55,"l":15.14,"c":15.27,"v":433400},{"d":"2016-03-31","o":15.21,"h":15.25,"l":14.71,"c":14.91,"v":237300},{"d":"2016-04-01","o":14.72,"h":15.38,"l":14.69,"c":15.04,"v":190300},{"d":"2016-04-04","o":15.05,"h":15.54,"l":14.83,"c":15.09,"v":243100},{"d":"2016-04-05","o":14.89,"h":15.18,"l":14.26,"c":14.74,"v":282900},{"d":"2016-04-06","o":14.8,"h":15.13,"l":14.27,"c":14.88,"v":179400},{"d":"2016-04-07","o":14.74,"h":15.03,"l":14.53,"c":14.7,"v":175600},{"d":"2016-04-08","o":15.05,"h":15.86,"l":14.82,"c":15.73,"v":383100},{"d":"2016-04-11","o":15.82,"h":16.44,"l":15.58,"c":15.91,"v":274900},{"d":"2016-04-12","o":16,"h":16.02,"l":15.23,"c":15.42,"v":254700},{"d":"2016-04-13","o":15.58,"h":16.31,"l":15.51,"c":16.04,"v":268200},{"d":"2016-04-14","o":16.1,"h":16.48,"l":15.92,"c":16.25,"v":126600},{"d":"2016-04-15","o":16.18,"h":16.18,"l":15.76,"c":15.82,"v":125100},{"d":"2016-04-18","o":15.79,"h":16.11,"l":15.64,"c":16.11,"v":160400},{"d":"2016-04-19","o":12.74,"h":12.86,"l":11.61,"c":11.72,"v":5064100},{"d":"2016-04-20","o":11.7,"h":11.82,"l":11.25,"c":11.38,"v":1118100},{"d":"2016-04-21","o":11.54,"h":11.54,"l":11.01,"c":11.01,"v":567900},{"d":"2016-04-22","o":11.05,"h":11.6,"l":11.05,"c":11.59,"v":515800},{"d":"2016-04-25","o":11.51,"h":11.53,"l":11.05,"c":11.08,"v":392000},{"d":"2016-04-26","o":11.15,"h":11.15,"l":10.65,"c":10.9,"v":706100},{"d":"2016-04-27","o":10.9,"h":11.5,"l":10.82,"c":11.44,"v":330400},{"d":"2016-04-28","o":11.31,"h":11.78,"l":11.22,"c":11.34,"v":588000},{"d":"2016-04-29","o":11.31,"h":11.48,"l":11,"c":11.2,"v":526800},{"d":"2016-05-02","o":11.21,"h":11.37,"l":10.76,"c":11.12,"v":509000},{"d":"2016-05-03","o":11.04,"h":11.22,"l":10.56,"c":10.65,"v":445600},{"d":"2016-05-04","o":10.64,"h":10.92,"l":10.54,"c":10.61,"v":375300},{"d":"2016-05-05","o":10.65,"h":10.87,"l":10.35,"c":10.6,"v":316700},{"d":"2016-05-06","o":10.58,"h":10.7,"l":10.34,"c":10.56,"v":268200},{"d":"2016-05-09","o":10.6,"h":10.73,"l":10.26,"c":10.26,"v":455800},{"d":"2016-05-10","o":8.9,"h":9.15,"l":8.08,"c":8.49,"v":1899100},{"d":"2016-05-11","o":8.45,"h":9.24,"l":8.44,"c":9.14,"v":951700},{"d":"2016-05-12","o":9.08,"h":9.34,"l":8.74,"c":8.84,"v":801500},{"d":"2016-05-13","o":8.84,"h":9.48,"l":8.81,"c":9.15,"v":534700},{"d":"2016-05-16","o":9.15,"h":9.6,"l":9.15,"c":9.32,"v":498500},{"d":"2016-05-17","o":9.29,"h":9.56,"l":9.17,"c":9.23,"v":379300},{"d":"2016-05-18","o":9.12,"h":9.6,"l":9.12,"c":9.37,"v":368000},{"d":"2016-05-19","o":9.23,"h":9.51,"l":8.7,"c":8.8,"v":474500},{"d":"2016-05-20","o":8.88,"h":9.19,"l":8.84,"c":9.12,"v":326800},{"d":"2016-05-23","o":9.19,"h":10.12,"l":9.16,"c":9.97,"v":480700},{"d":"2016-05-24","o":10,"h":10.35,"l":9.78,"c":10.2,"v":483100},{"d":"2016-05-25","o":10.18,"h":10.27,"l":9.8,"c":10.11,"v":471700},{"d":"2016-05-26","o":10.11,"h":10.35,"l":10.05,"c":10.2,"v":425100},{"d":"2016-05-27","o":10.13,"h":10.3,"l":9.85,"c":10.18,"v":371900},{"d":"2016-05-31","o":10.35,"h":10.76,"l":10.3,"c":10.55,"v":419200},{"d":"2016-06-01","o":10.5,"h":10.7,"l":10.28,"c":10.47,"v":666300},{"d":"2016-06-02","o":10.6,"h":11.17,"l":10.56,"c":11.04,"v":411100},{"d":"2016-06-03","o":10.95,"h":11.14,"l":10.61,"c":10.96,"v":406800},{"d":"2016-06-06","o":10.94,"h":11.55,"l":10.94,"c":11.41,"v":505700},{"d":"2016-06-07","o":11.36,"h":11.64,"l":11.25,"c":11.41,"v":258100},{"d":"2016-06-08","o":11.33,"h":11.54,"l":11.29,"c":11.44,"v":306700},{"d":"2016-06-09","o":11.38,"h":11.52,"l":10.63,"c":10.76,"v":327900},{"d":"2016-06-10","o":10.65,"h":10.9,"l":10.12,"c":10.26,"v":438200},{"d":"2016-06-13","o":10.17,"h":10.55,"l":9.9,"c":9.95,"v":340600},{"d":"2016-06-14","o":9.87,"h":10.33,"l":9.78,"c":9.95,"v":353500},{"d":"2016-06-15","o":9.9,"h":10.54,"l":9.86,"c":10.19,"v":292700},{"d":"2016-06-16","o":10.14,"h":10.19,"l":9.8,"c":10.15,"v":499600},{"d":"2016-06-17","o":10.25,"h":10.26,"l":9.85,"c":9.87,"v":412500},{"d":"2016-06-20","o":10.28,"h":10.67,"l":10.17,"c":10.2,"v":327700},{"d":"2016-06-21","o":10.25,"h":10.27,"l":9.92,"c":10.1,"v":152400},{"d":"2016-06-22","o":10.1,"h":10.35,"l":10.06,"c":10.3,"v":278600},{"d":"2016-06-23","o":10.39,"h":10.53,"l":10.29,"c":10.51,"v":227000},{"d":"2016-06-24","o":9.86,"h":9.97,"l":9.7,"c":9.82,"v":589600},{"d":"2016-06-27","o":9.77,"h":9.77,"l":9.07,"c":9.2,"v":452000},{"d":"2016-06-28","o":9.53,"h":9.92,"l":9.52,"c":9.9,"v":204600},{"d":"2016-06-29","o":10.18,"h":10.49,"l":10,"c":10.4,"v":210600},{"d":"2016-06-30","o":10.44,"h":11.17,"l":10.44,"c":11.15,"v":399500},{"d":"2016-07-01","o":11.1,"h":11.5,"l":10.96,"c":11.22,"v":196300},{"d":"2016-07-05","o":11.07,"h":11.07,"l":10.37,"c":10.6,"v":283700},{"d":"2016-07-06","o":10.44,"h":11.01,"l":10.34,"c":10.77,"v":294000},{"d":"2016-07-07","o":10.82,"h":11.2,"l":10.82,"c":11.1,"v":177600},{"d":"2016-07-08","o":11.2,"h":11.48,"l":11.19,"c":11.3,"v":227800},{"d":"2016-07-11","o":11.49,"h":11.53,"l":10.86,"c":11.07,"v":458800},{"d":"2016-07-12","o":11.24,"h":11.6,"l":10.78,"c":11.56,"v":343300},{"d":"2016-07-13","o":11.62,"h":11.79,"l":11.52,"c":11.58,"v":201700},{"d":"2016-07-14","o":11.71,"h":11.78,"l":11.45,"c":11.56,"v":217000},{"d":"2016-07-15","o":11.65,"h":11.88,"l":11.38,"c":11.76,"v":214500},{"d":"2016-07-18","o":11.9,"h":12.05,"l":11.66,"c":11.76,"v":206500},{"d":"2016-07-19","o":11.73,"h":11.78,"l":11.5,"c":11.51,"v":97600},{"d":"2016-07-20","o":11.94,"h":11.95,"l":11.51,"c":11.86,"v":252400},{"d":"2016-07-21","o":11.86,"h":12.21,"l":11.75,"c":12.06,"v":243600},{"d":"2016-07-22","o":12.11,"h":12.27,"l":12.02,"c":12.24,"v":157300},{"d":"2016-07-25","o":12.27,"h":12.49,"l":12.16,"c":12.33,"v":190800},{"d":"2016-07-26","o":12.36,"h":12.79,"l":12.36,"c":12.67,"v":253000},{"d":"2016-07-27","o":13.31,"h":13.52,"l":12.51,"c":12.74,"v":201100},{"d":"2016-07-28","o":12.6,"h":12.78,"l":12.22,"c":12.23,"v":185100},{"d":"2016-07-29","o":12.23,"h":12.28,"l":11.77,"c":11.84,"v":303200},{"d":"2016-08-01","o":11.75,"h":12.21,"l":11.75,"c":12.1,"v":380400},{"d":"2016-08-02","o":12.12,"h":12.3,"l":11.6,"c":11.64,"v":199400},{"d":"2016-08-03","o":11.79,"h":12.36,"l":11.67,"c":12.27,"v":240700},{"d":"2016-08-04","o":12.28,"h":12.89,"l":12.28,"c":12.82,"v":367700},{"d":"2016-08-05","o":14.66,"h":15.25,"l":14.02,"c":14.79,"v":1520100},{"d":"2016-08-08","o":14.79,"h":14.94,"l":14.2,"c":14.29,"v":339200},{"d":"2016-08-09","o":14.25,"h":14.41,"l":13.93,"c":13.97,"v":402200},{"d":"2016-08-10","o":14.09,"h":14.09,"l":13.46,"c":13.6,"v":297000},{"d":"2016-08-11","o":13.74,"h":13.82,"l":13.47,"c":13.55,"v":372000},{"d":"2016-08-12","o":13.58,"h":14.05,"l":13.43,"c":14.01,"v":493800},{"d":"2016-08-15","o":14.05,"h":14.18,"l":13.85,"c":14.03,"v":240200},{"d":"2016-08-16","o":14.02,"h":14.18,"l":13.92,"c":14,"v":265200},{"d":"2016-08-17","o":13.97,"h":13.97,"l":13.27,"c":13.31,"v":241900},{"d":"2016-08-18","o":13.17,"h":13.44,"l":13.06,"c":13.34,"v":447600},{"d":"2016-08-19","o":13.33,"h":13.82,"l":13.08,"c":13.74,"v":285600},{"d":"2016-08-22","o":13.66,"h":13.68,"l":13.34,"c":13.64,"v":100800},{"d":"2016-08-23","o":13.82,"h":14.19,"l":13.74,"c":14.02,"v":176000},{"d":"2016-08-24","o":13.97,"h":14.23,"l":13.86,"c":13.88,"v":143700},{"d":"2016-08-25","o":15.35,"h":16.43,"l":14.66,"c":16.11,"v":1753100},{"d":"2016-08-26","o":16,"h":16.42,"l":15.59,"c":16.37,"v":609500},{"d":"2016-08-29","o":16.47,"h":17.17,"l":16.09,"c":16.85,"v":643100},{"d":"2016-08-30","o":15.93,"h":17.08,"l":15.93,"c":16.99,"v":274800},{"d":"2016-08-31","o":17.06,"h":17.25,"l":16.67,"c":16.85,"v":367900},{"d":"2016-09-01","o":16.94,"h":17.45,"l":16.64,"c":17.14,"v":259900},{"d":"2016-09-02","o":17.36,"h":17.85,"l":17.17,"c":17.51,"v":352100},{"d":"2016-09-06","o":17.39,"h":17.64,"l":17.04,"c":17.41,"v":286100},{"d":"2016-09-07","o":21.15,"h":21.18,"l":19.58,"c":19.85,"v":1721200},{"d":"2016-09-08","o":20.4,"h":20.4,"l":19.64,"c":20.02,"v":537300},{"d":"2016-09-09","o":20.1,"h":20.53,"l":19.57,"c":19.63,"v":629100},{"d":"2016-09-12","o":19.31,"h":20.63,"l":18.7,"c":20.42,"v":811000},{"d":"2016-09-13","o":20.07,"h":20.46,"l":19.67,"c":20.3,"v":394800},{"d":"2016-09-14","o":20.23,"h":21.72,"l":20.05,"c":21.6,"v":893200},{"d":"2016-09-15","o":21.64,"h":22.32,"l":21.31,"c":21.65,"v":589000},{"d":"2016-09-16","o":21.41,"h":21.75,"l":20.91,"c":21.7,"v":449200},{"d":"2016-09-19","o":21.81,"h":22.3,"l":21.66,"c":22.03,"v":421300},{"d":"2016-09-20","o":22.1,"h":22.18,"l":20.65,"c":21.26,"v":631300},{"d":"2016-09-21","o":21.32,"h":21.81,"l":21.2,"c":21.76,"v":507600},{"d":"2016-09-22","o":22,"h":22.47,"l":20.63,"c":20.84,"v":757900},{"d":"2016-09-23","o":20.76,"h":21.54,"l":20.7,"c":21.14,"v":427800},{"d":"2016-09-26","o":21.11,"h":21.6,"l":20.85,"c":21.01,"v":409300},{"d":"2016-09-27","o":21.04,"h":21.49,"l":21.04,"c":21.31,"v":242400},{"d":"2016-09-28","o":21.35,"h":21.62,"l":20.96,"c":21.22,"v":398700},{"d":"2016-09-29","o":21.22,"h":21.32,"l":20.9,"c":20.96,"v":187900},{"d":"2016-09-30","o":20.77,"h":22.4,"l":20.77,"c":22.21,"v":636400},{"d":"2016-10-03","o":22,"h":22.08,"l":21.13,"c":21.44,"v":282400},{"d":"2016-10-04","o":21.58,"h":22.03,"l":21.26,"c":21.63,"v":262200},{"d":"2016-10-05","o":22.06,"h":24.18,"l":21.79,"c":23.26,"v":763200},{"d":"2016-10-06","o":23.02,"h":23.4,"l":22.91,"c":23.05,"v":317200},{"d":"2016-10-07","o":23.05,"h":23.1,"l":22.62,"c":22.72,"v":162800},{"d":"2016-10-10","o":23.04,"h":23.35,"l":22.93,"c":23.15,"v":198600},{"d":"2016-10-11","o":23.08,"h":23.2,"l":21.82,"c":22.04,"v":358500},{"d":"2016-10-12","o":22,"h":22.06,"l":20.57,"c":21.43,"v":348100},{"d":"2016-10-13","o":21.2,"h":21.2,"l":19.83,"c":20.16,"v":502700},{"d":"2016-10-14","o":20.4,"h":21.22,"l":20.17,"c":20.29,"v":207100},{"d":"2016-10-17","o":20.25,"h":20.34,"l":20,"c":20.03,"v":143800},{"d":"2016-10-18","o":20.1,"h":20.36,"l":19.81,"c":20.05,"v":443600},{"d":"2016-10-19","o":20.01,"h":20.33,"l":19.98,"c":20.3,"v":241400},{"d":"2016-10-20","o":20.13,"h":21.03,"l":20.13,"c":20.75,"v":194500},{"d":"2016-10-21","o":20.63,"h":20.71,"l":20.22,"c":20.57,"v":181100},{"d":"2016-10-24","o":20.72,"h":21.61,"l":20.66,"c":21.59,"v":216200},{"d":"2016-10-25","o":21.52,"h":21.61,"l":20.83,"c":21.15,"v":142700},{"d":"2016-10-26","o":21.25,"h":21.87,"l":20.98,"c":21.39,"v":131100},{"d":"2016-10-27","o":21.63,"h":21.89,"l":19.91,"c":19.99,"v":347000},{"d":"2016-10-28","o":19.8,"h":20.37,"l":19.55,"c":19.69,"v":156400},{"d":"2016-10-31","o":19.5,"h":20.01,"l":19.15,"c":19.23,"v":332000},{"d":"2016-11-01","o":19.25,"h":19.86,"l":18.85,"c":19.15,"v":249200},{"d":"2016-11-02","o":19.51,"h":21.1,"l":19.2,"c":20.1,"v":612200},{"d":"2016-11-03","o":20.5,"h":21.01,"l":19.72,"c":20.85,"v":505500},{"d":"2016-11-04","o":23.3,"h":23.3,"l":20.63,"c":21.65,"v":1533500},{"d":"2016-11-07","o":22.25,"h":23.67,"l":22.05,"c":23.5,"v":884600},{"d":"2016-11-08","o":23.18,"h":23.37,"l":22.01,"c":22.76,"v":706500},{"d":"2016-11-09","o":22,"h":23.78,"l":21.66,"c":23.55,"v":443000},{"d":"2016-11-10","o":23.62,"h":24.07,"l":22.73,"c":23.58,"v":474900},{"d":"2016-11-11","o":23.25,"h":25.2,"l":23.25,"c":24.97,"v":704500},{"d":"2016-11-14","o":25.22,"h":25.5,"l":24.47,"c":24.6,"v":547700},{"d":"2016-11-15","o":24.14,"h":25.27,"l":24.03,"c":24.7,"v":443200},{"d":"2016-11-16","o":25.3,"h":26.09,"l":24.7,"c":26.08,"v":635000},{"d":"2016-11-17","o":25.98,"h":26.15,"l":25.36,"c":26.15,"v":532300},{"d":"2016-11-18","o":26.13,"h":26.87,"l":25.9,"c":26.63,"v":379000},{"d":"2016-11-21","o":26.9,"h":27.28,"l":25.54,"c":26.21,"v":301500},{"d":"2016-11-22","o":26.2,"h":26.43,"l":24.85,"c":26,"v":1509400},{"d":"2016-11-23","o":25.85,"h":25.85,"l":24.85,"c":25.15,"v":559400},{"d":"2016-11-25","o":25.14,"h":25.5,"l":25.06,"c":25.47,"v":153500},{"d":"2016-11-28","o":25.3,"h":25.57,"l":24.92,"c":25.14,"v":218900},{"d":"2016-11-29","o":25.07,"h":25.41,"l":24.95,"c":25.04,"v":301400},{"d":"2016-11-30","o":25.18,"h":25.62,"l":24.64,"c":24.77,"v":285400},{"d":"2016-12-01","o":24.79,"h":25.11,"l":23.21,"c":23.4,"v":373800},{"d":"2016-12-02","o":23.4,"h":23.74,"l":22.9,"c":23.27,"v":456200},{"d":"2016-12-05","o":23.27,"h":24,"l":23.14,"c":23.9,"v":424300},{"d":"2016-12-06","o":23.93,"h":23.93,"l":22.92,"c":23.4,"v":280400},{"d":"2016-12-07","o":23.65,"h":24.55,"l":23.63,"c":24.39,"v":552100},{"d":"2016-12-08","o":24.5,"h":25.33,"l":24.4,"c":24.9,"v":358900},{"d":"2016-12-09","o":25.58,"h":26.26,"l":24.23,"c":24.74,"v":581400},{"d":"2016-12-12","o":24.7,"h":24.94,"l":23.73,"c":24.13,"v":261000},{"d":"2016-12-13","o":23.86,"h":24.72,"l":23.73,"c":24.29,"v":215600},{"d":"2016-12-14","o":24.3,"h":24.45,"l":23.38,"c":23.77,"v":300700},{"d":"2016-12-15","o":23.82,"h":24.45,"l":23.81,"c":24.4,"v":332000},{"d":"2016-12-16","o":24.59,"h":24.85,"l":24.03,"c":24.68,"v":483400},{"d":"2016-12-19","o":24.75,"h":25.52,"l":24.75,"c":24.96,"v":321500},{"d":"2016-12-20","o":25.17,"h":25.2,"l":24.24,"c":24.42,"v":219700},{"d":"2016-12-21","o":24.49,"h":24.96,"l":24.23,"c":24.74,"v":148600},{"d":"2016-12-22","o":24.78,"h":25.45,"l":24.33,"c":24.84,"v":193300},{"d":"2016-12-23","o":24.73,"h":25.1,"l":24.34,"c":24.82,"v":200200},{"d":"2016-12-27","o":24.95,"h":25.45,"l":24.63,"c":24.72,"v":249000},{"d":"2016-12-28","o":24.9,"h":24.93,"l":24.31,"c":24.39,"v":240900},{"d":"2016-12-29","o":24.41,"h":24.94,"l":23.86,"c":24.27,"v":112400},{"d":"2016-12-30","o":24.25,"h":24.25,"l":23.21,"c":23.44,"v":197100},{"d":"2017-01-03","o":23.71,"h":24.09,"l":22.87,"c":23.1,"v":268200},{"d":"2017-01-04","o":23.13,"h":23.61,"l":23.13,"c":23.51,"v":199100},{"d":"2017-01-05","o":23.5,"h":23.51,"l":22.61,"c":22.81,"v":160800},{"d":"2017-01-06","o":22.99,"h":23.08,"l":22.27,"c":22.42,"v":221100},{"d":"2017-01-09","o":22.36,"h":22.73,"l":21.88,"c":22.24,"v":346800},{"d":"2017-01-10","o":22.36,"h":23.32,"l":22.31,"c":22.87,"v":197900},{"d":"2017-01-11","o":22.86,"h":23.46,"l":22.5,"c":22.72,"v":382500},{"d":"2017-01-12","o":27.1,"h":30.5,"l":26.11,"c":29.86,"v":4415900},{"d":"2017-01-13","o":30.5,"h":30.54,"l":27.82,"c":28.22,"v":1532400},{"d":"2017-01-17","o":28.89,"h":30.9,"l":28.09,"c":30.44,"v":1412500},{"d":"2017-01-18","o":30.49,"h":31.61,"l":29.81,"c":30.84,"v":911400},{"d":"2017-01-19","o":31.15,"h":31.15,"l":30.03,"c":30.48,"v":350600},{"d":"2017-01-20","o":30.58,"h":31.07,"l":29.78,"c":30.58,"v":547700},{"d":"2017-01-23","o":30.58,"h":31.39,"l":30.01,"c":31.29,"v":410300},{"d":"2017-01-24","o":31.25,"h":32.56,"l":31.08,"c":32,"v":758100},{"d":"2017-01-25","o":32.25,"h":32.25,"l":31.2,"c":31.71,"v":445800},{"d":"2017-01-26","o":31.88,"h":32.16,"l":31.26,"c":31.28,"v":364400},{"d":"2017-01-27","o":31.2,"h":31.47,"l":30.31,"c":31.15,"v":339800},{"d":"2017-01-30","o":31.32,"h":31.44,"l":29.54,"c":30.41,"v":491200},{"d":"2017-01-31","o":30.11,"h":30.92,"l":29.4,"c":30.76,"v":520500},{"d":"2017-02-01","o":31.3,"h":31.36,"l":30.51,"c":30.93,"v":256500},{"d":"2017-02-02","o":30.95,"h":31.7,"l":30.44,"c":31.31,"v":384500},{"d":"2017-02-03","o":31.41,"h":32.68,"l":31.11,"c":32.6,"v":418300},{"d":"2017-02-06","o":31.91,"h":32.79,"l":31.38,"c":31.79,"v":439500},{"d":"2017-02-07","o":32.2,"h":32.21,"l":31.23,"c":31.56,"v":383500},{"d":"2017-02-08","o":31.5,"h":31.58,"l":30.68,"c":31.34,"v":387000},{"d":"2017-02-09","o":31.4,"h":32.6,"l":31.15,"c":31.75,"v":441400},{"d":"2017-02-10","o":31.74,"h":32.88,"l":31.04,"c":32.66,"v":527800},{"d":"2017-02-13","o":33.53,"h":35.57,"l":33.12,"c":33.92,"v":1043100},{"d":"2017-02-14","o":34.01,"h":36.7,"l":34.01,"c":36.38,"v":1005300},{"d":"2017-02-15","o":36.65,"h":36.65,"l":35.36,"c":35.97,"v":709800},{"d":"2017-02-16","o":36.18,"h":36.18,"l":35.16,"c":35.79,"v":357500},{"d":"2017-02-17","o":35.43,"h":37.73,"l":35.06,"c":37.27,"v":628900},{"d":"2017-02-21","o":38.03,"h":38.89,"l":37.18,"c":37.57,"v":974200},{"d":"2017-02-22","o":37.7,"h":38.3,"l":37.07,"c":37.12,"v":654900},{"d":"2017-02-23","o":37.73,"h":38.26,"l":36.33,"c":37.47,"v":1023400},{"d":"2017-02-24","o":42.11,"h":49.34,"l":40.55,"c":45.98,"v":6549800},{"d":"2017-02-27","o":46.05,"h":47.78,"l":44.42,"c":47.46,"v":1876200},{"d":"2017-02-28","o":47.56,"h":48.75,"l":45.6,"c":45.92,"v":1405700},{"d":"2017-03-01","o":46.42,"h":47.72,"l":45.9,"c":46.85,"v":1025100},{"d":"2017-03-02","o":46.97,"h":49.25,"l":46.69,"c":49.23,"v":1533700},{"d":"2017-03-03","o":50,"h":53.98,"l":49.88,"c":53.32,"v":2676100},{"d":"2017-03-06","o":52.75,"h":52.75,"l":50.5,"c":51.46,"v":1296200},{"d":"2017-03-07","o":51.31,"h":56.14,"l":50.54,"c":54.54,"v":1902200},{"d":"2017-03-08","o":54.85,"h":54.95,"l":51.5,"c":52.56,"v":1283100},{"d":"2017-03-09","o":52.44,"h":54.31,"l":51.52,"c":52.66,"v":1019800},{"d":"2017-03-10","o":52.01,"h":52.46,"l":49.42,"c":50.92,"v":1418100},{"d":"2017-03-13","o":51.15,"h":51.55,"l":49.81,"c":51.06,"v":766500},{"d":"2017-03-14","o":50.57,"h":50.65,"l":47.87,"c":48.19,"v":1139400},{"d":"2017-03-15","o":48.27,"h":49.15,"l":46.9,"c":47.4,"v":1448200},{"d":"2017-03-16","o":47.8,"h":48.3,"l":46.61,"c":47.96,"v":1216100},{"d":"2017-03-17","o":48,"h":50.99,"l":47.7,"c":50.77,"v":1828500},{"d":"2017-03-20","o":51.37,"h":51.49,"l":49.09,"c":50.33,"v":1098400},{"d":"2017-03-21","o":50.48,"h":51.97,"l":48.06,"c":48.23,"v":1315000},{"d":"2017-03-22","o":48.02,"h":53.09,"l":47.06,"c":52.63,"v":2207300},{"d":"2017-03-23","o":52.9,"h":53.15,"l":50.91,"c":51.51,"v":1399500},{"d":"2017-03-24","o":51.78,"h":55.72,"l":51.78,"c":55.02,"v":2127600},{"d":"2017-03-27","o":53.84,"h":60.19,"l":52.57,"c":59.88,"v":3697700},{"d":"2017-03-28","o":60.02,"h":60.09,"l":57.12,"c":58.56,"v":2109400},{"d":"2017-03-29","o":59.18,"h":59.42,"l":57.5,"c":58.02,"v":1129300},{"d":"2017-03-30","o":58.07,"h":58.54,"l":53.28,"c":55.35,"v":2586100},{"d":"2017-03-31","o":55.35,"h":56.54,"l":54.17,"c":56.15,"v":2467500},{"d":"2017-04-03","o":56.92,"h":57.9,"l":53.17,"c":53.47,"v":1627400},{"d":"2017-04-04","o":53.21,"h":53.9,"l":50.56,"c":51.19,"v":1896700},{"d":"2017-04-05","o":51.3,"h":51.55,"l":44.54,"c":44.68,"v":6126900},{"d":"2017-04-06","o":44.76,"h":47.71,"l":44.6,"c":46.31,"v":2988700},{"d":"2017-04-07","o":46,"h":47.14,"l":44.02,"c":44.68,"v":1867700},{"d":"2017-04-10","o":45.32,"h":46.1,"l":43.7,"c":44.46,"v":1386300},{"d":"2017-04-11","o":44.43,"h":44.7,"l":41.79,"c":42.38,"v":1960500},{"d":"2017-04-12","o":42.04,"h":42.49,"l":40.28,"c":40.82,"v":2503000},{"d":"2017-04-13","o":49.85,"h":50,"l":44.64,"c":45.3,"v":13208400},{"d":"2017-04-17","o":45.51,"h":46.37,"l":43.19,"c":43.33,"v":3987100},{"d":"2017-04-18","o":42.6,"h":44.65,"l":42.43,"c":44.2,"v":2232900},{"d":"2017-04-19","o":44.34,"h":44.9,"l":43.08,"c":43.73,"v":1678300},{"d":"2017-04-20","o":43.93,"h":44.35,"l":43.5,"c":44.31,"v":972600},{"d":"2017-04-21","o":45.86,"h":47.14,"l":44.75,"c":45.54,"v":4223900},{"d":"2017-04-24","o":46.83,"h":48.89,"l":45.83,"c":48.78,"v":6052100},{"d":"2017-04-25","o":48.21,"h":49.85,"l":47.74,"c":49.4,"v":3409800},{"d":"2017-04-26","o":49.45,"h":49.84,"l":46.75,"c":47.47,"v":3035300},{"d":"2017-04-27","o":47.85,"h":49.83,"l":46.92,"c":49.36,"v":2356200},{"d":"2017-04-28","o":48.84,"h":49.8,"l":48.2,"c":49.39,"v":1383200},{"d":"2017-05-01","o":50.25,"h":52.1,"l":49.33,"c":50.13,"v":3243700},{"d":"2017-05-02","o":49.98,"h":50.3,"l":46.27,"c":47.3,"v":2694000},{"d":"2017-05-03","o":45.99,"h":46.92,"l":45.01,"c":46.47,"v":2121300},{"d":"2017-05-04","o":47.3,"h":48.75,"l":46.34,"c":46.81,"v":2998200},{"d":"2017-05-05","o":51.53,"h":56.3,"l":48.5,"c":55.96,"v":10854900},{"d":"2017-05-08","o":57.15,"h":60,"l":56.55,"c":57.39,"v":5314600},{"d":"2017-05-09","o":57.75,"h":62.64,"l":56.01,"c":62.11,"v":5046800},{"d":"2017-05-10","o":61.81,"h":65,"l":61.36,"c":64.97,"v":3932300},{"d":"2017-05-11","o":64.05,"h":65.33,"l":62.08,"c":64.23,"v":3543900},{"d":"2017-05-12","o":64.24,"h":67.01,"l":63.22,"c":65.45,"v":3004300},{"d":"2017-05-15","o":65.8,"h":66.4,"l":63.25,"c":64.01,"v":3112500},{"d":"2017-05-16","o":64.11,"h":65.24,"l":62.53,"c":64.97,"v":2528000},{"d":"2017-05-17","o":63.04,"h":64,"l":60.1,"c":61.38,"v":3507000},{"d":"2017-05-18","o":60.06,"h":65.3,"l":58.96,"c":63.98,"v":3947300},{"d":"2017-05-19","o":64.74,"h":65.93,"l":63.5,"c":63.54,"v":2271300},{"d":"2017-05-22","o":66,"h":71.34,"l":65.8,"c":71.24,"v":6771200},{"d":"2017-05-23","o":71.6,"h":71.7,"l":67.06,"c":69.15,"v":3771600},{"d":"2017-05-24","o":68.25,"h":70.23,"l":67.86,"c":68.63,"v":2010100},{"d":"2017-05-25","o":68.8,"h":69.89,"l":66.3,"c":67.88,"v":2555900},{"d":"2017-05-26","o":67.37,"h":72.95,"l":67.12,"c":71.51,"v":3885000},{"d":"2017-05-30","o":71.2,"h":71.81,"l":69.11,"c":70.48,"v":2283700},{"d":"2017-05-31","o":71.07,"h":71.65,"l":68.72,"c":69.82,"v":2395600},{"d":"2017-06-01","o":70.05,"h":71.36,"l":69.44,"c":70.01,"v":1857300},{"d":"2017-06-02","o":72.05,"h":74.73,"l":71.76,"c":74.68,"v":3986800},{"d":"2017-06-05","o":74.96,"h":75,"l":71.8,"c":72.44,"v":2754700},{"d":"2017-06-06","o":71.35,"h":75.59,"l":70.5,"c":73.41,"v":2964600},{"d":"2017-06-07","o":73.3,"h":73.87,"l":70.03,"c":71.48,"v":2756500},{"d":"2017-06-08","o":71.73,"h":73.17,"l":70.71,"c":73.14,"v":2063600},{"d":"2017-06-09","o":73.89,"h":74,"l":62.04,"c":64.71,"v":5292300},{"d":"2017-06-12","o":63.52,"h":66.89,"l":60.02,"c":64.61,"v":4931200},{"d":"2017-06-13","o":66.71,"h":67.85,"l":63.25,"c":63.85,"v":3186000},{"d":"2017-06-14","o":64,"h":64.9,"l":59.61,"c":60.95,"v":3749400},{"d":"2017-06-15","o":58.25,"h":62.99,"l":57.55,"c":62.23,"v":4006600},{"d":"2017-06-16","o":62.23,"h":63.15,"l":60.1,"c":62.88,"v":2978300},{"d":"2017-06-19","o":63.3,"h":65.23,"l":62.29,"c":63.2,"v":2596600},{"d":"2017-06-20","o":63.23,"h":63.75,"l":60.89,"c":61.08,"v":2002100},{"d":"2017-06-21","o":61.1,"h":64.3,"l":61.09,"c":63.1,"v":1830400},{"d":"2017-06-22","o":63.06,"h":63.94,"l":61.92,"c":63.58,"v":1315700},{"d":"2017-06-23","o":63.6,"h":67.18,"l":63.35,"c":65.87,"v":2987900},{"d":"2017-06-26","o":65.01,"h":65.01,"l":60.76,"c":61.59,"v":4653100},{"d":"2017-06-27","o":61.3,"h":62.23,"l":58.27,"c":58.44,"v":2748300},{"d":"2017-06-28","o":59.62,"h":61.19,"l":58,"c":61,"v":1986100},{"d":"2017-06-29","o":60.16,"h":60.85,"l":58.77,"c":60,"v":1379000},{"d":"2017-06-30","o":61.74,"h":63.62,"l":60.43,"c":61.79,"v":2414000},{"d":"2017-07-03","o":62.41,"h":63.75,"l":61.04,"c":61.39,"v":970600},{"d":"2017-07-05","o":61.65,"h":62.6,"l":60.2,"c":60.62,"v":1480200},{"d":"2017-07-06","o":59.7,"h":62.82,"l":59.15,"c":61.47,"v":1540700},{"d":"2017-07-07","o":62.12,"h":68.38,"l":62.12,"c":67.3,"v":3757800},{"d":"2017-07-10","o":67.39,"h":69.05,"l":64.79,"c":68.64,"v":2811200},{"d":"2017-07-11","o":68.5,"h":71,"l":67.8,"c":70.04,"v":2988400},{"d":"2017-07-12","o":70.55,"h":72.95,"l":69.8,"c":72.64,"v":2641900},{"d":"2017-07-13","o":77.05,"h":79.98,"l":74.01,"c":78.04,"v":8239800},{"d":"2017-07-14","o":78,"h":86.36,"l":77.68,"c":84.2,"v":6861400},{"d":"2017-07-17","o":85.77,"h":85.88,"l":82.09,"c":84.18,"v":4192900},{"d":"2017-07-18","o":83.5,"h":91.46,"l":83.07,"c":90.18,"v":5531700},{"d":"2017-07-19","o":91.8,"h":95.43,"l":91,"c":92.54,"v":5879600},{"d":"2017-07-20","o":93.2,"h":95.67,"l":88.1,"c":88.8,"v":6140600},{"d":"2017-07-21","o":90.48,"h":91.77,"l":85.62,"c":89.95,"v":5134600},{"d":"2017-07-24","o":90.63,"h":97.75,"l":90.6,"c":95.63,"v":6768000},{"d":"2017-07-25","o":97.69,"h":97.71,"l":93.57,"c":96.8,"v":2911300},{"d":"2017-07-26","o":96,"h":99.98,"l":95.2,"c":98.76,"v":3394700},{"d":"2017-07-27","o":99.59,"h":103.41,"l":92.93,"c":97.82,"v":5875500},{"d":"2017-07-28","o":94.82,"h":99,"l":94.4,"c":96.64,"v":2629700},{"d":"2017-07-31","o":98.2,"h":98.37,"l":95.08,"c":97.49,"v":2091300},{"d":"2017-08-01","o":97.66,"h":100.5,"l":97.15,"c":99.61,"v":3135900},{"d":"2017-08-02","o":100,"h":101.3,"l":92.36,"c":93.5,"v":4473700},{"d":"2017-08-03","o":95.47,"h":98.13,"l":93,"c":97.99,"v":6711100},{"d":"2017-08-04","o":75,"h":75,"l":64.4,"c":64.6,"v":17035300},{"d":"2017-08-07","o":64.14,"h":73.01,"l":63.1,"c":69.69,"v":10880500},{"d":"2017-08-08","o":71.75,"h":74.43,"l":70.1,"c":71.2,"v":6353400},{"d":"2017-08-09","o":70.23,"h":71.2,"l":66.66,"c":67.47,"v":4086300},{"d":"2017-08-10","o":66.67,"h":66.77,"l":63,"c":63.55,"v":3461400},{"d":"2017-08-11","o":63.61,"h":66.89,"l":63.02,"c":65.84,"v":2857000},{"d":"2017-08-14","o":67.82,"h":69.21,"l":66.17,"c":68.92,"v":3258000},{"d":"2017-08-15","o":71.07,"h":71.45,"l":67.45,"c":68.18,"v":3691000},{"d":"2017-08-16","o":67.88,"h":68.17,"l":64.8,"c":65.79,"v":3373100},{"d":"2017-08-17","o":65,"h":66.57,"l":64.26,"c":64.51,"v":2047500},{"d":"2017-08-18","o":64.16,"h":65.55,"l":62.56,"c":64.1,"v":1952300},{"d":"2017-08-21","o":63.93,"h":64.42,"l":60.05,"c":60.6,"v":3114200},{"d":"2017-08-22","o":60.94,"h":62.4,"l":60.41,"c":61.02,"v":1934300},{"d":"2017-08-23","o":60.29,"h":64.25,"l":60.12,"c":63.51,"v":2280600},{"d":"2017-08-24","o":64.79,"h":64.9,"l":61.72,"c":62.39,"v":2697100},{"d":"2017-08-25","o":62.38,"h":62.9,"l":61.7,"c":62.3,"v":1011900},{"d":"2017-08-28","o":61.84,"h":62.3,"l":60.5,"c":61.25,"v":1468300},{"d":"2017-08-29","o":60.03,"h":63.34,"l":60.01,"c":62.69,"v":2719200},{"d":"2017-08-30","o":63.1,"h":64,"l":61.46,"c":61.5,"v":1939600},{"d":"2017-08-31","o":61.01,"h":61.19,"l":58.82,"c":59.12,"v":3770400},{"d":"2017-09-01","o":59.25,"h":60.17,"l":58.4,"c":58.98,"v":1870800},{"d":"2017-09-05","o":58.39,"h":59,"l":55.13,"c":56.09,"v":2746600},{"d":"2017-09-06","o":56.36,"h":58.73,"l":56.36,"c":58.06,"v":2290000},{"d":"2017-09-07","o":58.52,"h":59.25,"l":56.1,"c":56.16,"v":1889700},{"d":"2017-09-08","o":55.98,"h":57.82,"l":55.88,"c":56.76,"v":1726300},{"d":"2017-09-11","o":58,"h":58.39,"l":56.94,"c":58.11,"v":1248000},{"d":"2017-09-12","o":58.65,"h":59.29,"l":57.5,"c":57.99,"v":1391300},{"d":"2017-09-13","o":57.25,"h":60.55,"l":56.31,"c":59.69,"v":2150900},{"d":"2017-09-14","o":59.31,"h":59.5,"l":56.8,"c":57.27,"v":2058000},{"d":"2017-09-15","o":57.25,"h":58.9,"l":56.9,"c":58.3,"v":1873700},{"d":"2017-09-18","o":58.46,"h":66.7,"l":58.35,"c":66.29,"v":6230900},{"d":"2017-09-19","o":67.25,"h":71.29,"l":65.36,"c":67.23,"v":6938000},{"d":"2017-09-20","o":67.25,"h":68.95,"l":63.7,"c":63.96,"v":3490600},{"d":"2017-09-21","o":63.99,"h":65.39,"l":61.3,"c":63.6,"v":2622000},{"d":"2017-09-22","o":62.87,"h":64.68,"l":62.72,"c":63.8,"v":1108400},{"d":"2017-09-25","o":62.57,"h":63.8,"l":59.29,"c":61.11,"v":2185600},{"d":"2017-09-26","o":62.05,"h":63.94,"l":61.61,"c":62.85,"v":1741200},{"d":"2017-09-27","o":63.96,"h":65.68,"l":63.87,"c":64.73,"v":1906000},{"d":"2017-09-28","o":64.36,"h":65.34,"l":63.45,"c":64.21,"v":1216600},{"d":"2017-09-29","o":64,"h":66.23,"l":64,"c":64.67,"v":1788800},{"d":"2017-10-02","o":64.36,"h":65.75,"l":63,"c":64.52,"v":1226700},{"d":"2017-10-03","o":61.97,"h":62.78,"l":59.82,"c":61.73,"v":3393100},{"d":"2017-10-04","o":61.39,"h":61.99,"l":59.35,"c":59.43,"v":2200900},{"d":"2017-10-05","o":59,"h":59.24,"l":56.75,"c":56.99,"v":2576200},{"d":"2017-10-06","o":56.73,"h":59.43,"l":56.55,"c":58.17,"v":2021500},{"d":"2017-10-09","o":59.24,"h":59.4,"l":57.9,"c":58.79,"v":1461100},{"d":"2017-10-10","o":59.06,"h":60.65,"l":59.03,"c":60.35,"v":1724700},{"d":"2017-10-11","o":60.45,"h":62.3,"l":60.38,"c":61.44,"v":1639900},{"d":"2017-10-12","o":60.62,"h":61,"l":58.63,"c":58.84,"v":3651300},{"d":"2017-10-13","o":46.55,"h":49.77,"l":46,"c":47.01,"v":8691000},{"d":"2017-10-16","o":47,"h":47.75,"l":43.13,"c":43.38,"v":4536700},{"d":"2017-10-17","o":42.79,"h":45.5,"l":42.24,"c":43.74,"v":2840500},{"d":"2017-10-18","o":43.5,"h":44.59,"l":41.95,"c":42.29,"v":2004400},{"d":"2017-10-19","o":41.64,"h":42.83,"l":41.05,"c":42.17,"v":1826300},{"d":"2017-10-20","o":42.3,"h":42.6,"l":41.21,"c":41.47,"v":1303200},{"d":"2017-10-23","o":41.41,"h":42.24,"l":40.8,"c":41.81,"v":1316700},{"d":"2017-10-24","o":42.04,"h":42.83,"l":41.55,"c":41.66,"v":1076400},{"d":"2017-10-25","o":41.51,"h":41.98,"l":39.6,"c":40.43,"v":2321800},{"d":"2017-10-26","o":40.35,"h":40.8,"l":38.5,"c":38.68,"v":1825500},{"d":"2017-10-27","o":38.65,"h":39.39,"l":37.27,"c":39.27,"v":2050900},{"d":"2017-10-30","o":39.3,"h":42.25,"l":38.89,"c":42.12,"v":1850700},{"d":"2017-10-31","o":42.44,"h":42.99,"l":40.57,"c":40.74,"v":1612100},{"d":"2017-11-01","o":40.41,"h":41.47,"l":38.83,"c":38.97,"v":1270600},{"d":"2017-11-02","o":39.08,"h":42.5,"l":39.01,"c":39.28,"v":2239400},{"d":"2017-11-03","o":39.3,"h":39.87,"l":37.56,"c":37.82,"v":2730700},{"d":"2017-11-06","o":37.58,"h":38.72,"l":36.7,"c":37.8,"v":2389000},{"d":"2017-11-07","o":37.98,"h":38.6,"l":36.97,"c":37.89,"v":3508200},{"d":"2017-11-08","o":40.47,"h":44.64,"l":39.1,"c":43.64,"v":7672500},{"d":"2017-11-09","o":43,"h":44.24,"l":41.34,"c":43.2,"v":2868200},{"d":"2017-11-10","o":42.67,"h":46.07,"l":42.55,"c":45.3,"v":2969900},{"d":"2017-11-13","o":45.24,"h":46.6,"l":43.64,"c":44.58,"v":2423400},{"d":"2017-11-14","o":43.89,"h":44.27,"l":42.79,"c":43.9,"v":1331500},{"d":"2017-11-15","o":45.8,"h":45.8,"l":44.13,"c":45.4,"v":1819800},{"d":"2017-11-16","o":46,"h":46.11,"l":44.21,"c":44.8,"v":1191000},{"d":"2017-11-17","o":44.54,"h":45.27,"l":44.28,"c":45.04,"v":1026200},{"d":"2017-11-20","o":44.55,"h":45.71,"l":43.45,"c":43.48,"v":1672600},{"d":"2017-11-21","o":43.15,"h":43.87,"l":42.31,"c":42.9,"v":1619400},{"d":"2017-11-22","o":43,"h":43.54,"l":41.69,"c":41.95,"v":1062200},{"d":"2017-11-24","o":42,"h":43.04,"l":42,"c":42.22,"v":508800},{"d":"2017-11-27","o":42.21,"h":42.45,"l":41.18,"c":41.24,"v":945600},{"d":"2017-11-28","o":41.5,"h":43.33,"l":41.26,"c":42.68,"v":1180000},{"d":"2017-11-29","o":43.06,"h":43.72,"l":42.32,"c":43.3,"v":1360800},{"d":"2017-11-30","o":43.3,"h":45.02,"l":43.06,"c":43.66,"v":1254200},{"d":"2017-12-01","o":43.21,"h":43.89,"l":41.83,"c":43.38,"v":1137800},{"d":"2017-12-04","o":43.47,"h":44.05,"l":41.53,"c":44.05,"v":1098800},{"d":"2017-12-05","o":43.82,"h":44.2,"l":41.58,"c":42.46,"v":1133200},{"d":"2017-12-06","o":41.99,"h":42.38,"l":40.67,"c":40.74,"v":1071100},{"d":"2017-12-07","o":40.43,"h":40.7,"l":38.2,"c":38.84,"v":2192800},{"d":"2017-12-08","o":39.1,"h":39.71,"l":38.1,"c":38.69,"v":1335800},{"d":"2017-12-11","o":38.78,"h":40.56,"l":38.75,"c":40.52,"v":1000300},{"d":"2017-12-12","o":40,"h":41,"l":39.5,"c":40.15,"v":885200},{"d":"2017-12-13","o":40.67,"h":41.43,"l":40.19,"c":40.35,"v":887200},{"d":"2017-12-14","o":40.17,"h":40.75,"l":39,"c":39.09,"v":877900},{"d":"2017-12-15","o":39.35,"h":39.55,"l":38.76,"c":38.99,"v":1535000},{"d":"2017-12-18","o":39.1,"h":40.4,"l":39.1,"c":39.27,"v":1128100},{"d":"2017-12-19","o":39.41,"h":42.57,"l":39.31,"c":42.07,"v":2169600},{"d":"2017-12-20","o":42.41,"h":42.88,"l":40.75,"c":41.3,"v":907000},{"d":"2017-12-21","o":41.35,"h":41.94,"l":40.2,"c":40.52,"v":1076000},{"d":"2017-12-22","o":40.02,"h":40.26,"l":39.59,"c":39.96,"v":597500},{"d":"2017-12-26","o":39.51,"h":39.91,"l":38.58,"c":38.91,"v":734000},{"d":"2017-12-27","o":38.65,"h":39.75,"l":38.41,"c":38.66,"v":902800},{"d":"2017-12-28","o":38.76,"h":39.4,"l":38.34,"c":38.86,"v":848500},{"d":"2017-12-29","o":38.6,"h":38.86,"l":37.36,"c":37.82,"v":1493400},{"d":"2018-01-02","o":37.8,"h":38.77,"l":37.62,"c":37.91,"v":964200},{"d":"2018-01-03","o":38.27,"h":38.34,"l":37.42,"c":37.89,"v":1037800},{"d":"2018-01-04","o":37.95,"h":38.65,"l":37.91,"c":38.38,"v":696600},{"d":"2018-01-05","o":38.7,"h":39.17,"l":38.04,"c":38.89,"v":679900},{"d":"2018-01-08","o":38.9,"h":38.99,"l":37.44,"c":38.37,"v":899700},{"d":"2018-01-09","o":38.14,"h":38.3,"l":35.1,"c":35.54,"v":3015300},{"d":"2018-01-10","o":35.04,"h":35.92,"l":33.78,"c":35.31,"v":1725900},{"d":"2018-01-11","o":35.37,"h":36.28,"l":35.01,"c":35.94,"v":871000},{"d":"2018-01-12","o":36.31,"h":36.67,"l":35.35,"c":35.85,"v":837300},{"d":"2018-01-16","o":35.69,"h":35.73,"l":33.63,"c":34.17,"v":1510400},{"d":"2018-01-17","o":34,"h":35.49,"l":33.99,"c":34,"v":1242700},{"d":"2018-01-18","o":33.73,"h":33.93,"l":32.32,"c":32.79,"v":1629800},{"d":"2018-01-19","o":34.87,"h":36.18,"l":34.01,"c":35.03,"v":2505700},{"d":"2018-01-22","o":34.98,"h":35.44,"l":34.1,"c":34.5,"v":785900},{"d":"2018-01-23","o":34.42,"h":35.09,"l":33.85,"c":35.09,"v":695200},{"d":"2018-01-24","o":34.92,"h":35.45,"l":33.62,"c":34.22,"v":1423900},{"d":"2018-01-25","o":34.32,"h":35.11,"l":34.09,"c":35.1,"v":627600},{"d":"2018-01-26","o":34.91,"h":36.29,"l":34.91,"c":35.99,"v":1007000},{"d":"2018-01-29","o":34.63,"h":34.88,"l":33.05,"c":33.33,"v":1725400},{"d":"2018-01-30","o":32.74,"h":33.42,"l":32.12,"c":32.84,"v":960600},{"d":"2018-01-31","o":33.01,"h":33.37,"l":32.14,"c":32.39,"v":701300},{"d":"2018-02-01","o":32.5,"h":33.6,"l":32.34,"c":33.49,"v":627300},{"d":"2018-02-02","o":33.61,"h":33.85,"l":32.8,"c":32.81,"v":668900},{"d":"2018-02-05","o":32.5,"h":33.7,"l":32.37,"c":32.48,"v":661200},{"d":"2018-02-06","o":32,"h":33.8,"l":31.23,"c":33.42,"v":1561500},{"d":"2018-02-07","o":33.86,"h":33.86,"l":30.85,"c":31.53,"v":2218400},{"d":"2018-02-08","o":31.3,"h":32.58,"l":31.3,"c":32.05,"v":1453600},{"d":"2018-02-09","o":32.18,"h":32.66,"l":30.3,"c":30.72,"v":1931700},{"d":"2018-02-12","o":30.77,"h":31.05,"l":28.97,"c":30.25,"v":1524200},{"d":"2018-02-13","o":29.3,"h":29.71,"l":28.56,"c":29.51,"v":1388800},{"d":"2018-02-14","o":29.1,"h":31.31,"l":29.04,"c":31.28,"v":994000},{"d":"2018-02-15","o":31.28,"h":32.51,"l":31.28,"c":31.99,"v":1150900},{"d":"2018-02-16","o":31.63,"h":32.2,"l":30.59,"c":31.99,"v":1267400},{"d":"2018-02-20","o":32.2,"h":33.98,"l":32,"c":33.33,"v":1211200},{"d":"2018-02-21","o":33.66,"h":34.98,"l":32.31,"c":34.55,"v":2319700},{"d":"2018-02-22","o":28.66,"h":29,"l":26.11,"c":27.51,"v":10601700},{"d":"2018-02-23","o":27,"h":28.09,"l":26.68,"c":28.02,"v":1885100},{"d":"2018-02-26","o":28.06,"h":28.75,"l":27.8,"c":28,"v":1360200},{"d":"2018-02-27","o":28,"h":28.28,"l":27.18,"c":27.33,"v":942800},{"d":"2018-02-28","o":27.57,"h":28.04,"l":26.35,"c":27.93,"v":1139800},{"d":"2018-03-01","o":27.9,"h":28.2,"l":27.11,"c":27.82,"v":1138200},{"d":"2018-03-02","o":27.5,"h":28.1,"l":27.01,"c":27.95,"v":1041900},{"d":"2018-03-05","o":27.95,"h":28.55,"l":27.48,"c":27.53,"v":949400},{"d":"2018-03-06","o":28.14,"h":28.43,"l":27.3,"c":27.45,"v":1596200},{"d":"2018-03-07","o":27.18,"h":27.44,"l":26.28,"c":26.78,"v":1542700},{"d":"2018-03-08","o":26.65,"h":29.5,"l":26.65,"c":27.95,"v":2456400},{"d":"2018-03-09","o":28.05,"h":29.38,"l":28.05,"c":28.7,"v":1307000},{"d":"2018-03-12","o":30,"h":31.97,"l":29.93,"c":30.95,"v":3293500},{"d":"2018-03-13","o":30.84,"h":31,"l":28.8,"c":29.51,"v":1906000},{"d":"2018-03-14","o":29.74,"h":30.11,"l":29.03,"c":29.12,"v":917400},{"d":"2018-03-15","o":28.94,"h":29.16,"l":26.61,"c":26.79,"v":2254200},{"d":"2018-03-16","o":27.38,"h":27.38,"l":26.57,"c":26.78,"v":1338700},{"d":"2018-03-19","o":26.79,"h":26.88,"l":25.8,"c":26.22,"v":1265100},{"d":"2018-03-20","o":26.07,"h":26.87,"l":25.95,"c":26.67,"v":565000},{"d":"2018-03-21","o":26.51,"h":27.24,"l":26.46,"c":26.71,"v":920700},{"d":"2018-03-22","o":26.5,"h":26.97,"l":25.91,"c":25.96,"v":947900},{"d":"2018-03-23","o":26,"h":26.33,"l":25.23,"c":25.36,"v":1127900},{"d":"2018-03-26","o":25.55,"h":25.84,"l":23.51,"c":24.53,"v":1839400},{"d":"2018-03-27","o":24.54,"h":25.24,"l":24.15,"c":24.6,"v":756500},{"d":"2018-03-28","o":24.54,"h":24.58,"l":23.56,"c":23.65,"v":1210400},{"d":"2018-03-29","o":23.98,"h":25.19,"l":23.88,"c":25.06,"v":872900},{"d":"2018-04-02","o":24.87,"h":25.33,"l":24.02,"c":24.02,"v":598000},{"d":"2018-04-03","o":24.1,"h":24.66,"l":23.76,"c":24,"v":721900},{"d":"2018-04-04","o":23.01,"h":24.61,"l":22.54,"c":24.29,"v":919000},{"d":"2018-04-05","o":24.43,"h":25.07,"l":24.1,"c":24.61,"v":791500},{"d":"2018-04-06","o":24.5,"h":24.98,"l":23.75,"c":24.09,"v":597100},{"d":"2018-04-09","o":24.22,"h":25.03,"l":23.49,"c":24.36,"v":677600},{"d":"2018-04-10","o":24.51,"h":26.08,"l":24.51,"c":25.43,"v":684800},{"d":"2018-04-11","o":27,"h":29.81,"l":26.6,"c":29.12,"v":3359400},{"d":"2018-04-12","o":29.19,"h":30.98,"l":28.26,"c":29.59,"v":2556000},{"d":"2018-04-13","o":30.28,"h":30.59,"l":29.27,"c":30.19,"v":1413400},{"d":"2018-04-16","o":29.93,"h":30.42,"l":28.44,"c":29.97,"v":1795200},{"d":"2018-04-17","o":30.09,"h":30.12,"l":28.29,"c":28.33,"v":1217400},{"d":"2018-04-18","o":28.21,"h":28.6,"l":27.6,"c":28.29,"v":1074400},{"d":"2018-04-19","o":28.31,"h":31.72,"l":28.12,"c":31.64,"v":1787200},{"d":"2018-04-20","o":31.79,"h":34.17,"l":30.78,"c":32.99,"v":3099300},{"d":"2018-04-23","o":32.84,"h":33.47,"l":31.37,"c":32.46,"v":1880200},{"d":"2018-04-24","o":32.7,"h":34.1,"l":31.79,"c":32.9,"v":1564600},{"d":"2018-04-25","o":32.8,"h":33.13,"l":31.67,"c":32.62,"v":815700},{"d":"2018-04-26","o":32.63,"h":33.89,"l":32.19,"c":33.84,"v":801300},{"d":"2018-04-27","o":34.23,"h":34.52,"l":32.71,"c":33.76,"v":1182900},{"d":"2018-04-30","o":33.76,"h":33.9,"l":31.5,"c":31.96,"v":1382200},{"d":"2018-05-01","o":31.64,"h":32.15,"l":30.1,"c":31.53,"v":1886200},{"d":"2018-05-02","o":32.04,"h":32.4,"l":30.22,"c":30.75,"v":1424600},{"d":"2018-05-03","o":30.6,"h":32.17,"l":30.47,"c":32.14,"v":1051000},{"d":"2018-05-04","o":31.86,"h":32.54,"l":31.3,"c":31.84,"v":857500},{"d":"2018-05-07","o":32,"h":33.99,"l":31.59,"c":33.64,"v":1249300},{"d":"2018-05-08","o":33.89,"h":35.74,"l":33.77,"c":35.13,"v":2567600},{"d":"2018-05-09","o":31.64,"h":32.63,"l":30.66,"c":32.26,"v":3177300},{"d":"2018-05-10","o":32.26,"h":32.58,"l":31.4,"c":32.09,"v":1185100},{"d":"2018-05-11","o":32.09,"h":32.47,"l":31.61,"c":31.78,"v":620000},{"d":"2018-05-14","o":32.6,"h":33.33,"l":31.86,"c":32.19,"v":907100},{"d":"2018-05-15","o":31.91,"h":32.5,"l":31.4,"c":32.4,"v":434000},{"d":"2018-05-16","o":32.23,"h":33.56,"l":32.17,"c":33.32,"v":586800},{"d":"2018-05-17","o":33.04,"h":34.1,"l":32.92,"c":33.74,"v":607400},{"d":"2018-05-18","o":33.58,"h":34.06,"l":33.18,"c":33.22,"v":672800},{"d":"2018-05-21","o":33.65,"h":33.88,"l":33.07,"c":33.51,"v":640700},{"d":"2018-05-22","o":33.83,"h":33.91,"l":33.22,"c":33.26,"v":535500},{"d":"2018-05-23","o":33,"h":33.75,"l":32.77,"c":33.67,"v":508100},{"d":"2018-05-24","o":33.37,"h":34.56,"l":33.37,"c":33.93,"v":478500},{"d":"2018-05-25","o":34.08,"h":35.26,"l":34.08,"c":34.49,"v":693100},{"d":"2018-05-29","o":34.32,"h":35.86,"l":34.32,"c":35.72,"v":1039300},{"d":"2018-05-30","o":36,"h":40.67,"l":35.84,"c":40.62,"v":3521200},{"d":"2018-05-31","o":41.01,"h":46.79,"l":41.01,"c":46.77,"v":4887600},{"d":"2018-06-01","o":46.87,"h":46.99,"l":42.5,"c":45.02,"v":3614600},{"d":"2018-06-04","o":45.47,"h":49.75,"l":45.28,"c":46.95,"v":3245100},{"d":"2018-06-05","o":46.83,"h":48.03,"l":46.01,"c":47.04,"v":1212300},{"d":"2018-06-06","o":47,"h":47,"l":44.25,"c":44.86,"v":1488000},{"d":"2018-06-07","o":45.37,"h":45.8,"l":44,"c":44.98,"v":1137900},{"d":"2018-06-08","o":44.49,"h":46.86,"l":44.28,"c":45.36,"v":913200},{"d":"2018-06-11","o":43.07,"h":43.38,"l":41.3,"c":42.52,"v":3258600},{"d":"2018-06-12","o":42.5,"h":44.15,"l":41.82,"c":43.52,"v":962300},{"d":"2018-06-13","o":43.18,"h":44.65,"l":42.5,"c":43.58,"v":902600},{"d":"2018-06-14","o":43.59,"h":44.57,"l":43.3,"c":43.74,"v":791200},{"d":"2018-06-15","o":43.56,"h":44.22,"l":43,"c":43.38,"v":873000},{"d":"2018-06-18","o":42.89,"h":43.49,"l":42.15,"c":43.47,"v":656700},{"d":"2018-06-19","o":42.9,"h":43.28,"l":40.63,"c":42.1,"v":1195100},{"d":"2018-06-20","o":42.11,"h":42.97,"l":41.65,"c":42.15,"v":772000},{"d":"2018-06-21","o":42.44,"h":45.4,"l":42.44,"c":43.13,"v":1302500},{"d":"2018-06-22","o":43.19,"h":44.28,"l":41.81,"c":43.75,"v":1154100},{"d":"2018-06-25","o":43.27,"h":43.32,"l":40.02,"c":40.25,"v":945700},{"d":"2018-06-26","o":40.6,"h":42.75,"l":40.41,"c":42.75,"v":597600},{"d":"2018-06-27","o":42.71,"h":44.75,"l":41.08,"c":41.26,"v":1054600},{"d":"2018-06-28","o":41.2,"h":43.13,"l":40.67,"c":42.63,"v":571800},{"d":"2018-06-29","o":43,"h":45.37,"l":43,"c":44.9,"v":1236600},{"d":"2018-07-02","o":44.55,"h":47.8,"l":44,"c":45.98,"v":1637700},{"d":"2018-07-03","o":46.95,"h":46.95,"l":45.38,"c":45.97,"v":804700},{"d":"2018-07-05","o":46.12,"h":46.9,"l":44.38,"c":46,"v":824400},{"d":"2018-07-06","o":45.58,"h":46.51,"l":45.21,"c":46.02,"v":727500},{"d":"2018-07-09","o":45.4,"h":47.11,"l":44.37,"c":45.33,"v":1007800},{"d":"2018-07-10","o":45.35,"h":47,"l":45.01,"c":45.79,"v":934200},{"d":"2018-07-11","o":45.4,"h":46,"l":44.5,"c":45.76,"v":645900},{"d":"2018-07-12","o":45.76,"h":49.5,"l":45.55,"c":48.8,"v":2173500},{"d":"2018-07-13","o":48.84,"h":50.3,"l":46.65,"c":47.78,"v":1857000},{"d":"2018-07-16","o":47.43,"h":49.07,"l":47.01,"c":48.67,"v":1103300},{"d":"2018-07-17","o":48.28,"h":49.43,"l":47.01,"c":47.4,"v":941600},{"d":"2018-07-18","o":46.99,"h":47.09,"l":42.88,"c":43,"v":3865300},{"d":"2018-07-19","o":42.5,"h":43.93,"l":42.13,"c":42.5,"v":1171500},{"d":"2018-07-20","o":42.37,"h":42.5,"l":41.15,"c":41.78,"v":1309900},{"d":"2018-07-23","o":41.39,"h":42.32,"l":40.6,"c":41.99,"v":1080900},{"d":"2018-07-24","o":42.31,"h":42.38,"l":37.91,"c":38.26,"v":1866200},{"d":"2018-07-25","o":38.26,"h":39.4,"l":37.22,"c":38.3,"v":1115700},{"d":"2018-07-26","o":38.13,"h":40.08,"l":38.1,"c":39.72,"v":765400},{"d":"2018-07-27","o":39.75,"h":40.21,"l":37.55,"c":38.23,"v":985900},{"d":"2018-07-30","o":38.31,"h":38.31,"l":37.24,"c":37.91,"v":439000},{"d":"2018-07-31","o":37.99,"h":39.14,"l":37.43,"c":38.43,"v":476700},{"d":"2018-08-01","o":38.18,"h":38.96,"l":37.4,"c":37.4,"v":942700},{"d":"2018-08-02","o":36.39,"h":38.25,"l":35.56,"c":38.14,"v":634300},{"d":"2018-08-03","o":38.34,"h":39.68,"l":38.21,"c":39.42,"v":1219100},{"d":"2018-08-06","o":39.71,"h":39.85,"l":38.62,"c":38.98,"v":1006900},{"d":"2018-08-07","o":39.29,"h":39.45,"l":36.88,"c":37.23,"v":2884300},{"d":"2018-08-08","o":46,"h":46,"l":40.28,"c":40.92,"v":5947100},{"d":"2018-08-09","o":41.17,"h":42.15,"l":39.75,"c":40.1,"v":1707300},{"d":"2018-08-10","o":39.45,"h":43.15,"l":38.9,"c":42.5,"v":2055800},{"d":"2018-08-13","o":42.19,"h":43.35,"l":41.53,"c":42.28,"v":849200},{"d":"2018-08-14","o":42.73,"h":43.18,"l":41.15,"c":41.68,"v":973000},{"d":"2018-08-15","o":41.25,"h":41.66,"l":40.05,"c":41.34,"v":786200},{"d":"2018-08-16","o":41.51,"h":41.85,"l":39.37,"c":39.58,"v":1275100},{"d":"2018-08-17","o":39.91,"h":40.33,"l":39.18,"c":40.16,"v":700500},{"d":"2018-08-20","o":40.05,"h":40.76,"l":39.5,"c":40.27,"v":603800},{"d":"2018-08-21","o":40.45,"h":41.14,"l":40.15,"c":40.61,"v":531700},{"d":"2018-08-22","o":40.65,"h":41.86,"l":40.15,"c":41.83,"v":764400},{"d":"2018-08-23","o":41.72,"h":43.37,"l":41.72,"c":42.79,"v":1142400},{"d":"2018-08-24","o":43.1,"h":43.3,"l":42.47,"c":42.87,"v":734500},{"d":"2018-08-27","o":42.95,"h":43.21,"l":42.07,"c":42.11,"v":570900},{"d":"2018-08-28","o":42.2,"h":42.77,"l":41.68,"c":42.74,"v":374100},{"d":"2018-08-29","o":42.95,"h":43.95,"l":42.31,"c":42.39,"v":1455000},{"d":"2018-08-30","o":42.49,"h":42.84,"l":41.54,"c":41.62,"v":505100},{"d":"2018-08-31","o":41.51,"h":41.87,"l":41.22,"c":41.36,"v":380800},{"d":"2018-09-04","o":41.27,"h":41.27,"l":36.05,"c":36.72,"v":3086500},{"d":"2018-09-05","o":36.74,"h":37.26,"l":33.44,"c":34.25,"v":2443600},{"d":"2018-09-06","o":34.06,"h":34.52,"l":32.05,"c":32.24,"v":1519900},{"d":"2018-09-07","o":32.15,"h":33.14,"l":31.65,"c":32.04,"v":1558100},{"d":"2018-09-10","o":32.07,"h":33.36,"l":31.9,"c":33.13,"v":752000},{"d":"2018-09-11","o":32.89,"h":33.2,"l":32.42,"c":33.05,"v":472600},{"d":"2018-09-12","o":32.86,"h":33.96,"l":32.37,"c":33.66,"v":669200},{"d":"2018-09-13","o":33.63,"h":34.59,"l":33.4,"c":33.79,"v":807500},{"d":"2018-09-14","o":35,"h":35.51,"l":34.03,"c":34.19,"v":1434100},{"d":"2018-09-17","o":34.07,"h":34.34,"l":33.05,"c":34.04,"v":711400},{"d":"2018-09-18","o":33.83,"h":34.42,"l":32.5,"c":32.54,"v":1230200},{"d":"2018-09-19","o":32.65,"h":32.78,"l":31.1,"c":31.18,"v":1404000},{"d":"2018-09-20","o":31.01,"h":32.9,"l":30.43,"c":32.87,"v":1434000},{"d":"2018-09-21","o":32.85,"h":33.09,"l":32.5,"c":32.72,"v":841300},{"d":"2018-09-24","o":32.64,"h":33.47,"l":32.54,"c":33.21,"v":743200},{"d":"2018-09-25","o":33.33,"h":33.79,"l":32.67,"c":33.56,"v":738100},{"d":"2018-09-26","o":33.38,"h":33.66,"l":31.26,"c":31.34,"v":1215000},{"d":"2018-09-27","o":28.18,"h":28.52,"l":26.71,"c":28.36,"v":4045300},{"d":"2018-09-28","o":24,"h":25.78,"l":23.8,"c":24.66,"v":6187700},{"d":"2018-10-01","o":25.37,"h":25.48,"l":23.93,"c":24,"v":2171000},{"d":"2018-10-02","o":23.9,"h":24.69,"l":23.05,"c":23.36,"v":1385700},{"d":"2018-10-03","o":23.28,"h":25.26,"l":22.15,"c":24.91,"v":2168600},{"d":"2018-10-04","o":25.48,"h":25.86,"l":24.11,"c":24.54,"v":1533000},{"d":"2018-10-05","o":24.47,"h":24.65,"l":23.6,"c":23.99,"v":787600},{"d":"2018-10-08","o":23.73,"h":24.23,"l":22.12,"c":22.85,"v":1107800},{"d":"2018-10-09","o":22.68,"h":23.33,"l":22.25,"c":22.56,"v":1008500},{"d":"2018-10-10","o":22.38,"h":22.53,"l":21.25,"c":21.32,"v":1003400},{"d":"2018-10-11","o":20.76,"h":23.18,"l":20.76,"c":22.02,"v":1687500},{"d":"2018-10-12","o":22.54,"h":23.22,"l":22.29,"c":22.92,"v":971600},{"d":"2018-10-15","o":22.91,"h":24.12,"l":22.32,"c":22.35,"v":938200},{"d":"2018-10-16","o":22.53,"h":23.57,"l":22.25,"c":23.37,"v":642000},{"d":"2018-10-17","o":23.21,"h":23.4,"l":22.52,"c":23.15,"v":468700},{"d":"2018-10-18","o":22.98,"h":23.38,"l":22.21,"c":22.85,"v":841200},{"d":"2018-10-19","o":22.9,"h":23.47,"l":21.85,"c":21.91,"v":1074900},{"d":"2018-10-22","o":21.85,"h":22.78,"l":21.85,"c":22.31,"v":801900},{"d":"2018-10-23","o":21.86,"h":22.56,"l":21.45,"c":22.25,"v":685500},{"d":"2018-10-24","o":22.28,"h":22.54,"l":20.51,"c":20.55,"v":963700},{"d":"2018-10-25","o":20.72,"h":21.82,"l":20.71,"c":21.56,"v":686400},{"d":"2018-10-26","o":21.05,"h":21.39,"l":20.44,"c":20.52,"v":1184100},{"d":"2018-10-29","o":20.86,"h":21.45,"l":20.08,"c":20.32,"v":1067300},{"d":"2018-10-30","o":20.22,"h":20.3,"l":19.07,"c":20.04,"v":1026100},{"d":"2018-10-31","o":20.32,"h":20.5,"l":19.6,"c":19.63,"v":901600},{"d":"2018-11-01","o":18.67,"h":20.31,"l":18.16,"c":20.14,"v":1711300},{"d":"2018-11-02","o":20.11,"h":20.85,"l":19.72,"c":20.49,"v":871000},{"d":"2018-11-05","o":20.39,"h":20.46,"l":18.41,"c":19.44,"v":1678400},{"d":"2018-11-06","o":19.4,"h":20.44,"l":19.01,"c":20.3,"v":828500},{"d":"2018-11-07","o":20,"h":20,"l":18.57,"c":19.38,"v":2371100},{"d":"2018-11-08","o":18,"h":22.83,"l":17.95,"c":21.7,"v":4030200},{"d":"2018-11-09","o":21.4,"h":23.38,"l":21.13,"c":21.66,"v":2006000},{"d":"2018-11-12","o":21.13,"h":21.27,"l":19.23,"c":19.62,"v":1586300},{"d":"2018-11-13","o":19.55,"h":20.82,"l":19.55,"c":20.16,"v":1159700},{"d":"2018-11-14","o":20.5,"h":21.41,"l":20.18,"c":20.19,"v":999500},{"d":"2018-11-15","o":20.11,"h":21.49,"l":20.06,"c":21.34,"v":640500},{"d":"2018-11-16","o":21.13,"h":21.39,"l":20.47,"c":20.99,"v":477900},{"d":"2018-11-19","o":20.83,"h":20.83,"l":19.44,"c":19.69,"v":549600},{"d":"2018-11-20","o":19.18,"h":20.13,"l":19.02,"c":19.65,"v":507600},{"d":"2018-11-21","o":19.9,"h":20.69,"l":19.9,"c":20.26,"v":508500},{"d":"2018-11-23","o":20.14,"h":20.98,"l":20.12,"c":20.33,"v":250900},{"d":"2018-11-26","o":20.5,"h":21.32,"l":20.12,"c":20.41,"v":1169000},{"d":"2018-11-27","o":20.18,"h":20.87,"l":19.83,"c":20,"v":447600},{"d":"2018-11-28","o":20.16,"h":20.73,"l":19.81,"c":20.66,"v":337300},{"d":"2018-11-29","o":20.59,"h":20.8,"l":20.07,"c":20.28,"v":300500},{"d":"2018-11-30","o":20.29,"h":20.59,"l":19.94,"c":20.59,"v":574000},{"d":"2018-12-03","o":21.12,"h":21.92,"l":20.88,"c":21.58,"v":704000},{"d":"2018-12-04","o":21.5,"h":21.91,"l":21.04,"c":21.16,"v":614500},{"d":"2018-12-06","o":20.61,"h":20.82,"l":18.68,"c":20.02,"v":973600},{"d":"2018-12-07","o":19.93,"h":20.39,"l":19.05,"c":19.14,"v":834900},{"d":"2018-12-10","o":19.08,"h":19.82,"l":18.94,"c":19.74,"v":511500},{"d":"2018-12-11","o":20,"h":20.32,"l":19.25,"c":19.77,"v":506700},{"d":"2018-12-12","o":20.04,"h":20.2,"l":19.54,"c":19.84,"v":441100},{"d":"2018-12-13","o":20.03,"h":20.13,"l":19.02,"c":19.1,"v":406600},{"d":"2018-12-14","o":18.92,"h":19.07,"l":17.55,"c":17.6,"v":934000},{"d":"2018-12-17","o":17.5,"h":17.98,"l":16.93,"c":17.11,"v":838500},{"d":"2018-12-18","o":17.31,"h":17.68,"l":15.14,"c":15.41,"v":1744800},{"d":"2018-12-19","o":15.41,"h":16.1,"l":14.63,"c":14.91,"v":1467800},{"d":"2018-12-20","o":14.88,"h":15.97,"l":14.88,"c":15.22,"v":932200},{"d":"2018-12-21","o":15.2,"h":15.4,"l":14.14,"c":14.53,"v":1762900},{"d":"2018-12-24","o":14,"h":14.47,"l":13.42,"c":13.84,"v":842500},{"d":"2018-12-26","o":14,"h":14.98,"l":13.89,"c":14.93,"v":667400},{"d":"2018-12-27","o":14.72,"h":15.43,"l":14.33,"c":14.92,"v":651700},{"d":"2018-12-28","o":14.94,"h":15.32,"l":14.57,"c":15.03,"v":662400},{"d":"2018-12-31","o":15.11,"h":15.54,"l":14.41,"c":15.43,"v":774100},{"d":"2019-01-02","o":15,"h":16.29,"l":14.85,"c":15.88,"v":478300},{"d":"2019-01-03","o":15.51,"h":15.8,"l":15.02,"c":15.06,"v":398400},{"d":"2019-01-04","o":15.33,"h":15.77,"l":15.16,"c":15.54,"v":765400},{"d":"2019-01-07","o":15.68,"h":16.03,"l":15.33,"c":15.68,"v":546300},{"d":"2019-01-08","o":15.9,"h":16.39,"l":15.77,"c":16.01,"v":477500},{"d":"2019-01-09","o":16.22,"h":16.57,"l":15.91,"c":16.12,"v":597400},{"d":"2019-01-10","o":16.01,"h":16.49,"l":16.01,"c":16.27,"v":385600},{"d":"2019-01-11","o":16.21,"h":16.48,"l":15.91,"c":16.39,"v":516800},{"d":"2019-01-14","o":16.22,"h":16.3,"l":15.6,"c":15.95,"v":426500},{"d":"2019-01-15","o":16,"h":16.36,"l":15.68,"c":16.16,"v":324300},{"d":"2019-01-16","o":16.18,"h":16.29,"l":15.84,"c":15.95,"v":377200},{"d":"2019-01-17","o":15.89,"h":16.24,"l":15.45,"c":16.04,"v":568300},{"d":"2019-01-18","o":16.22,"h":17.05,"l":15.93,"c":16.59,"v":839400},{"d":"2019-01-22","o":16.12,"h":16.66,"l":16.05,"c":16.27,"v":680400},{"d":"2019-01-23","o":16.41,"h":16.62,"l":16.01,"c":16.21,"v":384400},{"d":"2019-01-24","o":16.34,"h":16.81,"l":16.11,"c":16.72,"v":520900},{"d":"2019-01-25","o":16.76,"h":17.74,"l":16.71,"c":17.45,"v":804400},{"d":"2019-01-28","o":17.09,"h":17.49,"l":16.71,"c":16.89,"v":587300},{"d":"2019-01-29","o":16.93,"h":17.19,"l":16.79,"c":16.85,"v":411800},{"d":"2019-01-30","o":17.04,"h":17.47,"l":16.16,"c":17.32,"v":670500},{"d":"2019-01-31","o":17.39,"h":17.86,"l":17.15,"c":17.38,"v":524100},{"d":"2019-02-01","o":17.37,"h":17.66,"l":17.2,"c":17.29,"v":395100},{"d":"2019-02-04","o":17.28,"h":18.04,"l":17.16,"c":17.79,"v":742700},{"d":"2019-02-05","o":17.78,"h":18,"l":17.12,"c":17.29,"v":539000},{"d":"2019-02-06","o":17.31,"h":17.71,"l":17.22,"c":17.39,"v":366500},{"d":"2019-02-07","o":17.25,"h":17.31,"l":15.65,"c":15.82,"v":1334400},{"d":"2019-02-08","o":15.66,"h":16.09,"l":15.59,"c":15.88,"v":563100},{"d":"2019-02-11","o":15.96,"h":16,"l":15.34,"c":15.77,"v":549200},{"d":"2019-02-12","o":15.45,"h":15.45,"l":14.42,"c":14.66,"v":2233100},{"d":"2019-02-13","o":14.58,"h":15.22,"l":14.58,"c":14.94,"v":788200},{"d":"2019-02-14","o":14.83,"h":14.98,"l":14.37,"c":14.72,"v":820700},{"d":"2019-02-15","o":14.81,"h":15.05,"l":14.63,"c":15.03,"v":614900},{"d":"2019-02-19","o":15.04,"h":15.08,"l":14.1,"c":14.93,"v":1598300},{"d":"2019-02-20","o":14.95,"h":15.65,"l":14.61,"c":14.61,"v":1263600},{"d":"2019-02-21","o":14.78,"h":15.1,"l":14.24,"c":14.6,"v":2179700},{"d":"2019-02-22","o":13,"h":15.49,"l":12.9,"c":15.42,"v":3756500},{"d":"2019-02-25","o":15.66,"h":16.85,"l":15.5,"c":16.81,"v":2073400},{"d":"2019-02-26","o":16.82,"h":17.05,"l":16.08,"c":16.53,"v":1008400},{"d":"2019-02-27","o":16.37,"h":16.81,"l":15.93,"c":16.35,"v":953400},{"d":"2019-02-28","o":14.89,"h":14.95,"l":13.49,"c":13.5,"v":5094000},{"d":"2019-03-01","o":13.63,"h":13.79,"l":13.23,"c":13.24,"v":3147800},{"d":"2019-03-04","o":13.39,"h":14.12,"l":13.11,"c":13.97,"v":1758200},{"d":"2019-03-05","o":13.95,"h":13.97,"l":13.46,"c":13.64,"v":839400},{"d":"2019-03-06","o":13.58,"h":13.71,"l":13.11,"c":13.3,"v":973100},{"d":"2019-03-07","o":13.26,"h":13.44,"l":13.01,"c":13.01,"v":633300},{"d":"2019-03-08","o":12.95,"h":13.09,"l":12.85,"c":12.88,"v":709100},{"d":"2019-03-11","o":13.01,"h":13.32,"l":12.92,"c":13.3,"v":628700},{"d":"2019-03-12","o":13.29,"h":13.75,"l":13.11,"c":13.49,"v":721000},{"d":"2019-03-13","o":13.76,"h":14.77,"l":13.7,"c":14.08,"v":2287800},{"d":"2019-03-14","o":14.13,"h":14.5,"l":13.75,"c":13.84,"v":707100},{"d":"2019-03-15","o":13.94,"h":14.38,"l":13.87,"c":14,"v":1412100},{"d":"2019-03-18","o":13.99,"h":14.25,"l":13.92,"c":14.07,"v":573400},{"d":"2019-03-19","o":14.17,"h":14.17,"l":13.77,"c":13.82,"v":461300},{"d":"2019-03-20","o":13.82,"h":13.94,"l":13.29,"c":13.44,"v":456800},{"d":"2019-03-21","o":13.42,"h":13.82,"l":13.4,"c":13.75,"v":515000},{"d":"2019-03-22","o":13.72,"h":13.74,"l":12.66,"c":12.71,"v":1105800},{"d":"2019-03-25","o":12.65,"h":12.76,"l":12.13,"c":12.32,"v":816400},{"d":"2019-03-26","o":12.43,"h":12.58,"l":12.01,"c":12.35,"v":738900},{"d":"2019-03-27","o":12.39,"h":12.49,"l":11.77,"c":12.2,"v":752500},{"d":"2019-03-28","o":12.21,"h":12.46,"l":12.08,"c":12.19,"v":376000},{"d":"2019-03-29","o":12.31,"h":12.39,"l":12.12,"c":12.2,"v":660200},{"d":"2019-04-01","o":12.31,"h":12.75,"l":12.27,"c":12.6,"v":566000},{"d":"2019-04-02","o":12.65,"h":12.74,"l":12.13,"c":12.13,"v":644600},{"d":"2019-04-03","o":12.31,"h":12.91,"l":12.31,"c":12.46,"v":886500},{"d":"2019-04-04","o":12.42,"h":12.93,"l":12.42,"c":12.75,"v":716200},{"d":"2019-04-05","o":12.77,"h":13,"l":12.69,"c":12.72,"v":404400},{"d":"2019-04-08","o":12.7,"h":12.9,"l":12.26,"c":12.5,"v":639100},{"d":"2019-04-09","o":12.39,"h":12.48,"l":11.9,"c":12.06,"v":849500},{"d":"2019-04-10","o":12.1,"h":12.42,"l":11.98,"c":12.3,"v":404300},{"d":"2019-04-11","o":12.33,"h":12.41,"l":12.18,"c":12.37,"v":293700},{"d":"2019-04-12","o":12.5,"h":13.24,"l":12.47,"c":13.09,"v":946700},{"d":"2019-04-15","o":12.75,"h":12.76,"l":12.1,"c":12.36,"v":1121300},{"d":"2019-04-16","o":12.36,"h":12.88,"l":12.36,"c":12.64,"v":613400},{"d":"2019-04-17","o":12.83,"h":12.95,"l":12.35,"c":12.57,"v":609500},{"d":"2019-04-18","o":12.52,"h":12.83,"l":12.52,"c":12.59,"v":349700},{"d":"2019-04-22","o":12.46,"h":12.54,"l":12.06,"c":12.37,"v":630400},{"d":"2019-04-23","o":12.41,"h":12.58,"l":12.3,"c":12.4,"v":460900},{"d":"2019-04-24","o":12.4,"h":12.81,"l":12.24,"c":12.78,"v":493500},{"d":"2019-04-25","o":12.75,"h":12.75,"l":12.33,"c":12.41,"v":370800},{"d":"2019-04-26","o":12.41,"h":12.65,"l":12.31,"c":12.58,"v":405800},{"d":"2019-04-29","o":12.61,"h":12.7,"l":12.43,"c":12.44,"v":264400},{"d":"2019-04-30","o":12.42,"h":12.54,"l":12.22,"c":12.52,"v":337200},{"d":"2019-05-01","o":12.59,"h":12.78,"l":12.25,"c":12.27,"v":617600},{"d":"2019-05-02","o":12.29,"h":12.55,"l":11.87,"c":12.09,"v":719900},{"d":"2019-05-03","o":12.1,"h":12.63,"l":12.05,"c":12.6,"v":574400},{"d":"2019-05-06","o":12.25,"h":12.75,"l":12.19,"c":12.69,"v":493300},{"d":"2019-05-07","o":12.5,"h":12.63,"l":12.01,"c":12.08,"v":799300},{"d":"2019-05-08","o":12.07,"h":12.34,"l":11.9,"c":12.06,"v":1155900},{"d":"2019-05-09","o":11.12,"h":11.6,"l":10.43,"c":10.93,"v":2239600},{"d":"2019-05-10","o":10.81,"h":11.06,"l":10.31,"c":10.71,"v":965200},{"d":"2019-05-13","o":10.37,"h":10.45,"l":9.92,"c":10.16,"v":830900},{"d":"2019-05-14","o":10.25,"h":10.53,"l":10.19,"c":10.38,"v":600200},{"d":"2019-05-15","o":10.25,"h":10.43,"l":9.99,"c":10.01,"v":601800},{"d":"2019-05-16","o":9.98,"h":10.1,"l":9.7,"c":9.71,"v":614000},{"d":"2019-05-17","o":9.57,"h":9.62,"l":9.16,"c":9.17,"v":997700},{"d":"2019-05-20","o":9.03,"h":9.43,"l":8.96,"c":9.27,"v":680800},{"d":"2019-05-21","o":9.46,"h":9.71,"l":9.41,"c":9.52,"v":584300},{"d":"2019-05-22","o":9.42,"h":9.46,"l":9,"c":9.08,"v":545300},{"d":"2019-05-23","o":8.94,"h":9.03,"l":8.72,"c":8.86,"v":805500},{"d":"2019-05-24","o":8.92,"h":9.16,"l":8.89,"c":9.03,"v":297000},{"d":"2019-05-28","o":9.05,"h":9.09,"l":8.72,"c":8.84,"v":442400},{"d":"2019-05-29","o":8.74,"h":9.09,"l":8.63,"c":8.95,"v":612100},{"d":"2019-05-30","o":8.96,"h":9.33,"l":8.89,"c":8.98,"v":365200},{"d":"2019-05-31","o":8.87,"h":8.99,"l":8.64,"c":8.66,"v":390600},{"d":"2019-06-03","o":8.65,"h":8.94,"l":8.56,"c":8.81,"v":400200},{"d":"2019-06-04","o":8.92,"h":9.2,"l":8.92,"c":9.19,"v":321400},{"d":"2019-06-05","o":9.26,"h":9.33,"l":8.94,"c":9.23,"v":741000},{"d":"2019-06-06","o":9.21,"h":9.38,"l":8.99,"c":9.3,"v":485400},{"d":"2019-06-07","o":9.33,"h":9.55,"l":9.23,"c":9.5,"v":298900},{"d":"2019-06-10","o":9.68,"h":9.89,"l":9.44,"c":9.6,"v":533000},{"d":"2019-06-11","o":9.72,"h":9.81,"l":9.1,"c":9.12,"v":427400},{"d":"2019-06-12","o":9.1,"h":9.2,"l":8.92,"c":9.05,"v":278500},{"d":"2019-06-13","o":9.11,"h":9.18,"l":8.91,"c":8.94,"v":392100},{"d":"2019-06-14","o":8.87,"h":8.91,"l":8.56,"c":8.89,"v":393500},{"d":"2019-06-17","o":8.87,"h":9.06,"l":8.78,"c":8.87,"v":272300},{"d":"2019-06-18","o":8.97,"h":9.25,"l":8.89,"c":8.92,"v":494400},{"d":"2019-06-19","o":8.98,"h":9.03,"l":8.74,"c":8.79,"v":446100},{"d":"2019-06-20","o":8.93,"h":9.09,"l":8.77,"c":8.88,"v":299500},{"d":"2019-06-21","o":8.86,"h":9.33,"l":8.86,"c":9.29,"v":1019500},{"d":"2019-06-24","o":9.26,"h":9.42,"l":8.99,"c":9.11,"v":631200},{"d":"2019-06-25","o":9.11,"h":9.25,"l":8.93,"c":9.1,"v":424800},{"d":"2019-06-26","o":9.23,"h":9.61,"l":9.17,"c":9.49,"v":709700},{"d":"2019-06-27","o":11.25,"h":11.4,"l":10.36,"c":10.56,"v":2291100},{"d":"2019-06-28","o":10.64,"h":10.89,"l":10.23,"c":10.28,"v":1465000},{"d":"2019-07-01","o":10.7,"h":10.89,"l":10.01,"c":10.18,"v":881700},{"d":"2019-07-02","o":10.1,"h":10.16,"l":9.92,"c":10.03,"v":225400},{"d":"2019-07-03","o":10.06,"h":10.06,"l":9.85,"c":9.88,"v":175600},{"d":"2019-07-05","o":9.88,"h":9.93,"l":9.62,"c":9.85,"v":265800},{"d":"2019-07-08","o":9.72,"h":9.78,"l":9.39,"c":9.59,"v":368200},{"d":"2019-07-09","o":10.11,"h":11.18,"l":9.89,"c":10.85,"v":2767700},{"d":"2019-07-10","o":10.84,"h":11.1,"l":10.18,"c":10.31,"v":1013400},{"d":"2019-07-11","o":10.45,"h":10.45,"l":9.87,"c":9.9,"v":610700},{"d":"2019-07-12","o":9.92,"h":10.06,"l":9.81,"c":9.97,"v":424200},{"d":"2019-07-15","o":10.01,"h":10.14,"l":9.58,"c":9.97,"v":541700},{"d":"2019-07-16","o":9.96,"h":10.3,"l":9.8,"c":9.82,"v":455700},{"d":"2019-07-17","o":9.83,"h":10.01,"l":9.66,"c":9.68,"v":425200},{"d":"2019-07-18","o":9.68,"h":9.83,"l":9.54,"c":9.6,"v":472300},{"d":"2019-07-19","o":9.68,"h":9.74,"l":9.48,"c":9.62,"v":497000},{"d":"2019-07-22","o":9.63,"h":9.65,"l":9.01,"c":9.09,"v":795400},{"d":"2019-07-23","o":9.19,"h":9.33,"l":9.01,"c":9.31,"v":618100},{"d":"2019-07-24","o":9.33,"h":9.73,"l":9.32,"c":9.5,"v":577000},{"d":"2019-07-25","o":9.51,"h":9.52,"l":9.16,"c":9.18,"v":445500},{"d":"2019-07-26","o":9.18,"h":9.4,"l":9.14,"c":9.31,"v":385600},{"d":"2019-07-29","o":9.28,"h":9.38,"l":8.98,"c":9.28,"v":643900},{"d":"2019-07-30","o":9.21,"h":9.53,"l":8.98,"c":9.48,"v":611200},{"d":"2019-07-31","o":9.54,"h":10.31,"l":9.54,"c":10.01,"v":870700},{"d":"2019-08-01","o":10.02,"h":10.29,"l":9.73,"c":9.93,"v":743200},{"d":"2019-08-02","o":9.94,"h":10.02,"l":9.45,"c":9.96,"v":623800},{"d":"2019-08-05","o":9.58,"h":9.85,"l":9.47,"c":9.8,"v":565700},{"d":"2019-08-06","o":9.83,"h":10.14,"l":9.59,"c":10.12,"v":723200},{"d":"2019-08-07","o":10,"h":10.9,"l":9.95,"c":10.21,"v":1642100},{"d":"2019-08-08","o":11,"h":11,"l":10.05,"c":10.9,"v":1273500},{"d":"2019-08-09","o":10.78,"h":10.86,"l":10.27,"c":10.57,"v":535100},{"d":"2019-08-12","o":10.55,"h":10.55,"l":9.66,"c":9.75,"v":662600},{"d":"2019-08-13","o":9.74,"h":10.19,"l":9.7,"c":9.85,"v":347600},{"d":"2019-08-14","o":9.62,"h":9.72,"l":9.29,"c":9.31,"v":468700},{"d":"2019-08-15","o":9.21,"h":9.28,"l":8.79,"c":8.88,"v":658300},{"d":"2019-08-16","o":8.99,"h":9.42,"l":8.97,"c":9.24,"v":480300},{"d":"2019-08-19","o":9.45,"h":9.6,"l":9.25,"c":9.53,"v":359300},{"d":"2019-08-20","o":9.52,"h":9.72,"l":9.34,"c":9.67,"v":228000},{"d":"2019-08-21","o":9.73,"h":9.77,"l":9.54,"c":9.66,"v":231700},{"d":"2019-08-22","o":9.65,"h":9.8,"l":9.35,"c":9.38,"v":256100},{"d":"2019-08-23","o":9.31,"h":9.31,"l":8.79,"c":9.12,"v":664200},{"d":"2019-08-26","o":9.25,"h":9.42,"l":9.05,"c":9.12,"v":489800},{"d":"2019-08-27","o":9.16,"h":9.18,"l":8.42,"c":8.5,"v":901400},{"d":"2019-08-28","o":8.49,"h":8.73,"l":8.34,"c":8.67,"v":497300},{"d":"2019-08-29","o":8.71,"h":9.11,"l":8.71,"c":8.92,"v":394200},{"d":"2019-08-30","o":8.98,"h":9.04,"l":8.76,"c":8.9,"v":238200},{"d":"2019-09-03","o":8.77,"h":8.99,"l":8.64,"c":8.74,"v":520500},{"d":"2019-09-04","o":8.86,"h":9.39,"l":8.85,"c":9.1,"v":550700},{"d":"2019-09-05","o":9.26,"h":9.82,"l":9.26,"c":9.79,"v":687200},{"d":"2019-09-06","o":9.8,"h":10.3,"l":9.75,"c":10.3,"v":697400},{"d":"2019-09-09","o":10.38,"h":10.85,"l":10.29,"c":10.58,"v":771800},{"d":"2019-09-10","o":10.51,"h":11.6,"l":10.51,"c":11.44,"v":935800},{"d":"2019-09-11","o":11.5,"h":11.68,"l":11.02,"c":11.54,"v":887200},{"d":"2019-09-12","o":11.5,"h":11.6,"l":10.97,"c":11.06,"v":552500},{"d":"2019-09-13","o":11.09,"h":11.3,"l":11.05,"c":11.17,"v":281700},{"d":"2019-09-16","o":11.15,"h":11.67,"l":11.15,"c":11.4,"v":387600},{"d":"2019-09-17","o":11.29,"h":11.35,"l":10.93,"c":11.3,"v":343900},{"d":"2019-09-18","o":11.19,"h":11.38,"l":10.81,"c":11.03,"v":358300},{"d":"2019-09-19","o":11.01,"h":11.12,"l":10.88,"c":10.95,"v":202500},{"d":"2019-09-20","o":10.95,"h":11.47,"l":10.94,"c":11.15,"v":618700},{"d":"2019-09-23","o":11.07,"h":11.3,"l":10.67,"c":11.22,"v":323800},{"d":"2019-09-24","o":11.34,"h":11.4,"l":10.9,"c":11.12,"v":352600},{"d":"2019-09-25","o":11.06,"h":11.75,"l":10.93,"c":11.69,"v":842300},{"d":"2019-09-26","o":11.72,"h":11.85,"l":11.11,"c":11.19,"v":443000},{"d":"2019-09-27","o":11.19,"h":11.3,"l":10.77,"c":11.12,"v":418800},{"d":"2019-09-30","o":11.13,"h":11.26,"l":10.84,"c":11.22,"v":514200},{"d":"2019-10-01","o":11.28,"h":11.39,"l":10.16,"c":10.23,"v":505200},{"d":"2019-10-02","o":10.06,"h":10.32,"l":9.8,"c":10.25,"v":405500},{"d":"2019-10-03","o":10.25,"h":10.44,"l":9.79,"c":10.22,"v":379200},{"d":"2019-10-04","o":10.14,"h":10.53,"l":10.14,"c":10.48,"v":223400},{"d":"2019-10-07","o":10.45,"h":10.73,"l":10.38,"c":10.47,"v":196200},{"d":"2019-10-08","o":10.36,"h":10.36,"l":10.01,"c":10.07,"v":300700},{"d":"2019-10-09","o":10.24,"h":10.52,"l":10.21,"c":10.39,"v":198600},{"d":"2019-10-10","o":10.43,"h":10.43,"l":9.97,"c":10.16,"v":325100},{"d":"2019-10-11","o":10.33,"h":10.53,"l":10.28,"c":10.4,"v":228700},{"d":"2019-10-14","o":10.37,"h":10.75,"l":10.14,"c":10.56,"v":419400},{"d":"2019-10-15","o":10.56,"h":11.22,"l":10.56,"c":10.96,"v":531800},{"d":"2019-10-16","o":10.84,"h":11.33,"l":10.78,"c":10.84,"v":484200},{"d":"2019-10-17","o":11,"h":11.2,"l":10.63,"c":10.65,"v":349500},{"d":"2019-10-18","o":10.62,"h":10.88,"l":10.51,"c":10.85,"v":330400},{"d":"2019-10-21","o":10.98,"h":11.25,"l":10.73,"c":10.84,"v":418400},{"d":"2019-10-22","o":10.1,"h":10.49,"l":9.65,"c":10.3,"v":960700},{"d":"2019-10-23","o":10.29,"h":10.32,"l":9.86,"c":10.14,"v":487800},{"d":"2019-10-24","o":10.15,"h":10.15,"l":9.84,"c":9.84,"v":409700},{"d":"2019-10-25","o":9.81,"h":10.1,"l":9.77,"c":9.91,"v":465600},{"d":"2019-10-28","o":9.98,"h":10.4,"l":9.96,"c":10.16,"v":363800},{"d":"2019-10-29","o":10.13,"h":10.13,"l":9.74,"c":9.84,"v":481000},{"d":"2019-10-30","o":9.81,"h":9.91,"l":9.31,"c":9.36,"v":647600},{"d":"2019-10-31","o":9.35,"h":9.44,"l":9.16,"c":9.36,"v":525000},{"d":"2019-11-01","o":9.07,"h":9.83,"l":9.03,"c":9.57,"v":789200},{"d":"2019-11-04","o":9.72,"h":10.76,"l":9.71,"c":10.6,"v":1131600},{"d":"2019-11-05","o":11.52,"h":11.74,"l":11.27,"c":11.33,"v":1944900},{"d":"2019-11-06","o":11.45,"h":12.13,"l":11.37,"c":11.71,"v":2131800},{"d":"2019-11-07","o":10.45,"h":11.35,"l":9.72,"c":10.69,"v":2450000},{"d":"2019-11-08","o":10.62,"h":11.2,"l":10.52,"c":10.88,"v":986800},{"d":"2019-11-11","o":10.76,"h":12.58,"l":10.67,"c":12.15,"v":1920400},{"d":"2019-11-12","o":12.2,"h":12.58,"l":11.26,"c":11.66,"v":1408700},{"d":"2019-11-13","o":11.53,"h":11.65,"l":11.26,"c":11.34,"v":705400},{"d":"2019-11-14","o":11.27,"h":11.4,"l":10.85,"c":10.9,"v":939400},{"d":"2019-11-15","o":10.99,"h":11.11,"l":10.8,"c":10.86,"v":496500},{"d":"2019-11-18","o":10.82,"h":10.9,"l":10.46,"c":10.54,"v":545700},{"d":"2019-11-19","o":10.55,"h":10.55,"l":10.02,"c":10.25,"v":624500},{"d":"2019-11-20","o":10.14,"h":10.52,"l":10.05,"c":10.28,"v":430500},{"d":"2019-11-21","o":10.27,"h":10.31,"l":9.85,"c":10.2,"v":483200},{"d":"2019-11-22","o":10.22,"h":10.29,"l":10.02,"c":10.24,"v":281800},{"d":"2019-11-25","o":10.24,"h":10.42,"l":10.02,"c":10.29,"v":326000},{"d":"2019-11-26","o":10.21,"h":10.85,"l":10.21,"c":10.55,"v":934000},{"d":"2019-11-27","o":10.65,"h":10.82,"l":10.45,"c":10.68,"v":339300},{"d":"2019-11-29","o":10.68,"h":10.82,"l":10.51,"c":10.7,"v":191200},{"d":"2019-12-02","o":10.81,"h":10.81,"l":10.29,"c":10.71,"v":533000},{"d":"2019-12-03","o":10.47,"h":10.55,"l":10.16,"c":10.35,"v":568500},{"d":"2019-12-04","o":10.42,"h":10.73,"l":10.32,"c":10.39,"v":544500},{"d":"2019-12-05","o":10.48,"h":10.6,"l":10.37,"c":10.46,"v":286800},{"d":"2019-12-06","o":10.58,"h":10.78,"l":10.35,"c":10.37,"v":353900},{"d":"2019-12-09","o":10.36,"h":10.45,"l":10.19,"c":10.32,"v":351000},{"d":"2019-12-10","o":10.3,"h":10.39,"l":10.16,"c":10.28,"v":214000},{"d":"2019-12-11","o":10.28,"h":10.97,"l":10.28,"c":10.96,"v":1017200},{"d":"2019-12-12","o":10.92,"h":11.42,"l":10.83,"c":11.28,"v":583800},{"d":"2019-12-13","o":11.3,"h":11.43,"l":10.87,"c":10.94,"v":551100},{"d":"2019-12-16","o":11,"h":11.28,"l":10.99,"c":11.07,"v":471000},{"d":"2019-12-17","o":11.2,"h":11.45,"l":11.1,"c":11.24,"v":543900},{"d":"2019-12-18","o":11.27,"h":11.34,"l":10.94,"c":11.18,"v":471500},{"d":"2019-12-19","o":11.15,"h":11.4,"l":11.03,"c":11.3,"v":289900},{"d":"2019-12-20","o":11.3,"h":11.31,"l":11.09,"c":11.12,"v":609700},{"d":"2019-12-23","o":11.17,"h":11.23,"l":10.91,"c":11.15,"v":466600},{"d":"2019-12-24","o":11.12,"h":11.18,"l":10.9,"c":11.12,"v":165100},{"d":"2019-12-26","o":11.11,"h":11.75,"l":11.04,"c":11.61,"v":579400},{"d":"2019-12-27","o":11.67,"h":12,"l":11.43,"c":11.52,"v":931600},{"d":"2019-12-30","o":11.5,"h":11.83,"l":11.21,"c":11.61,"v":484700},{"d":"2019-12-31","o":11.56,"h":12.06,"l":11.5,"c":11.88,"v":559800},{"d":"2020-01-02","o":12.13,"h":12.53,"l":11.8,"c":12.5,"v":885000},{"d":"2020-01-03","o":12.25,"h":12.32,"l":12.01,"c":12.12,"v":498400},{"d":"2020-01-06","o":12,"h":12.2,"l":11.86,"c":12.15,"v":361600},{"d":"2020-01-07","o":12.2,"h":12.47,"l":12.06,"c":12.43,"v":330500},{"d":"2020-01-08","o":12.41,"h":12.82,"l":12.37,"c":12.7,"v":520600},{"d":"2020-01-09","o":12.89,"h":13.88,"l":12.86,"c":13.06,"v":1633300},{"d":"2020-01-10","o":13.1,"h":13.25,"l":12.59,"c":12.93,"v":855300},{"d":"2020-01-13","o":13,"h":13.58,"l":12.86,"c":13.54,"v":696500},{"d":"2020-01-14","o":13.81,"h":13.88,"l":13.4,"c":13.86,"v":778900},{"d":"2020-01-15","o":13.92,"h":15.68,"l":13.9,"c":15.6,"v":2104000},{"d":"2020-01-16","o":15.91,"h":15.98,"l":14.03,"c":14.35,"v":2333200},{"d":"2020-01-17","o":14.58,"h":14.89,"l":13.61,"c":14.12,"v":988400},{"d":"2020-01-21","o":14.06,"h":14.1,"l":13.5,"c":13.7,"v":1156800},{"d":"2020-01-22","o":13.75,"h":14.42,"l":13.47,"c":14.25,"v":792200},{"d":"2020-01-23","o":14.22,"h":14.57,"l":13.91,"c":14.23,"v":518200},{"d":"2020-01-24","o":14.33,"h":14.8,"l":13.8,"c":13.96,"v":649600},{"d":"2020-01-27","o":13.47,"h":13.56,"l":13.07,"c":13.26,"v":585700},{"d":"2020-01-28","o":13.35,"h":13.38,"l":12.91,"c":12.94,"v":602600},{"d":"2020-01-29","o":12.89,"h":12.98,"l":11.9,"c":11.93,"v":1142000},{"d":"2020-01-30","o":11.74,"h":11.88,"l":11.2,"c":11.65,"v":984300},{"d":"2020-01-31","o":11.55,"h":11.69,"l":11.21,"c":11.3,"v":731500},{"d":"2020-02-03","o":11.43,"h":11.96,"l":11.15,"c":11.62,"v":770000},{"d":"2020-02-04","o":11.86,"h":12.41,"l":11.64,"c":12.4,"v":953900},{"d":"2020-02-05","o":12.41,"h":12.5,"l":11.81,"c":12.13,"v":663800},{"d":"2020-02-06","o":12.11,"h":12.14,"l":11.58,"c":11.58,"v":668200},{"d":"2020-02-07","o":11.6,"h":11.6,"l":11.24,"c":11.27,"v":594900},{"d":"2020-02-10","o":11.21,"h":11.52,"l":11.01,"c":11.3,"v":566600},{"d":"2020-02-11","o":11.4,"h":11.66,"l":11.11,"c":11.51,"v":649200},{"d":"2020-02-12","o":11.6,"h":12.48,"l":11.5,"c":12.46,"v":995200},{"d":"2020-02-13","o":12.2,"h":12.89,"l":12.06,"c":12.75,"v":1002300},{"d":"2020-02-14","o":12.7,"h":12.73,"l":11.81,"c":11.9,"v":1006400},{"d":"2020-02-18","o":11.77,"h":12.1,"l":11.58,"c":11.75,"v":653300},{"d":"2020-02-19","o":11.78,"h":12.2,"l":11.45,"c":12.08,"v":978700},{"d":"2020-02-20","o":12.02,"h":12.3,"l":11.59,"c":11.82,"v":827500},{"d":"2020-02-21","o":11.7,"h":11.7,"l":10.87,"c":11.28,"v":1419700},{"d":"2020-02-24","o":10.54,"h":10.75,"l":10.42,"c":10.59,"v":725600},{"d":"2020-02-25","o":10.72,"h":10.82,"l":10.1,"c":10.19,"v":664500},{"d":"2020-02-26","o":10.27,"h":10.47,"l":10.02,"c":10.18,"v":713200},{"d":"2020-02-27","o":9.9,"h":10.02,"l":9.37,"c":9.56,"v":1027100},{"d":"2020-02-28","o":8.95,"h":9.73,"l":8.54,"c":8.93,"v":1480600},{"d":"2020-03-02","o":8.95,"h":9.28,"l":8.65,"c":9.03,"v":934700},{"d":"2020-03-03","o":9.03,"h":9.47,"l":8.85,"c":9.4,"v":703600},{"d":"2020-03-04","o":9.61,"h":9.61,"l":9.13,"c":9.38,"v":540500},{"d":"2020-03-05","o":9.19,"h":9.25,"l":8.86,"c":9.04,"v":558300},{"d":"2020-03-06","o":8.75,"h":8.94,"l":8.53,"c":8.79,"v":800700},{"d":"2020-03-09","o":8.07,"h":8.27,"l":7.59,"c":7.72,"v":1214700},{"d":"2020-03-10","o":8.09,"h":8.22,"l":7.72,"c":8.12,"v":828800},{"d":"2020-03-11","o":7.83,"h":8.04,"l":6.99,"c":7.04,"v":933700},{"d":"2020-03-12","o":6.31,"h":6.5,"l":5.66,"c":5.68,"v":1065200},{"d":"2020-03-13","o":6.2,"h":6.23,"l":5.61,"c":6.11,"v":990700},{"d":"2020-03-16","o":5.53,"h":6.16,"l":5.36,"c":5.64,"v":763000},{"d":"2020-03-17","o":5.8,"h":6.14,"l":5.51,"c":5.96,"v":1246500},{"d":"2020-03-18","o":5.56,"h":5.81,"l":5,"c":5.5,"v":1207400},{"d":"2020-03-19","o":5.51,"h":6.6,"l":5.45,"c":6.55,"v":1028700},{"d":"2020-03-20","o":6.66,"h":7.96,"l":6.54,"c":6.74,"v":1171700},{"d":"2020-03-23","o":7.05,"h":7.5,"l":6.78,"c":6.9,"v":959600},{"d":"2020-03-24","o":7.33,"h":7.7,"l":7.05,"c":7.7,"v":842800},{"d":"2020-03-25","o":7.78,"h":8.15,"l":7.34,"c":7.45,"v":495700},{"d":"2020-03-26","o":7.52,"h":7.75,"l":6.94,"c":6.96,"v":936900},{"d":"2020-03-27","o":6.76,"h":8.04,"l":6.32,"c":7.48,"v":1425900},{"d":"2020-03-30","o":7.5,"h":7.62,"l":7.03,"c":7.6,"v":707100},{"d":"2020-03-31","o":7.63,"h":7.89,"l":7.31,"c":7.59,"v":466100},{"d":"2020-04-01","o":7.34,"h":7.49,"l":7.18,"c":7.32,"v":348900},{"d":"2020-04-02","o":7.34,"h":7.8,"l":7.19,"c":7.69,"v":653300},{"d":"2020-04-03","o":7.69,"h":7.84,"l":7.06,"c":7.45,"v":557800},{"d":"2020-04-06","o":7.78,"h":7.95,"l":7.5,"c":7.92,"v":728400},{"d":"2020-04-07","o":8.11,"h":8.35,"l":7.82,"c":7.94,"v":578500},{"d":"2020-04-08","o":8.05,"h":8.5,"l":7.95,"c":8.01,"v":537600},{"d":"2020-04-09","o":8.13,"h":8.19,"l":7.59,"c":7.76,"v":710700},{"d":"2020-04-13","o":7.73,"h":8,"l":7.56,"c":7.99,"v":379900},{"d":"2020-04-14","o":8.08,"h":8.5,"l":8.08,"c":8.19,"v":456500},{"d":"2020-04-15","o":8,"h":8.86,"l":7.82,"c":8.72,"v":726900},{"d":"2020-04-16","o":8.8,"h":9.14,"l":8.4,"c":8.59,"v":750900},{"d":"2020-04-17","o":8.78,"h":8.85,"l":8.34,"c":8.44,"v":620800},{"d":"2020-04-20","o":8.3,"h":8.65,"l":8.21,"c":8.37,"v":673300},{"d":"2020-04-21","o":8.15,"h":8.5,"l":8.1,"c":8.28,"v":755000},{"d":"2020-04-22","o":8.45,"h":8.57,"l":8.31,"c":8.42,"v":566800},{"d":"2020-04-23","o":8.49,"h":8.99,"l":8.41,"c":8.76,"v":495900},{"d":"2020-04-24","o":8.65,"h":9.29,"l":8.37,"c":9.09,"v":783500},{"d":"2020-04-27","o":9.12,"h":9.89,"l":9.12,"c":9.77,"v":703500},{"d":"2020-04-28","o":9.92,"h":10.18,"l":9.66,"c":9.76,"v":393300},{"d":"2020-04-29","o":10,"h":11.17,"l":9.94,"c":10.98,"v":868900},{"d":"2020-04-30","o":11.01,"h":11.45,"l":10.47,"c":10.72,"v":782200},{"d":"2020-05-01","o":10.38,"h":10.66,"l":9.92,"c":10.11,"v":679100},{"d":"2020-05-04","o":10.01,"h":10.54,"l":9.77,"c":10.42,"v":499000},{"d":"2020-05-05","o":10.62,"h":10.85,"l":10.2,"c":10.34,"v":472600},{"d":"2020-05-06","o":10.36,"h":10.9,"l":10.29,"c":10.78,"v":574600},{"d":"2020-05-07","o":11,"h":12.56,"l":10.97,"c":12.2,"v":1642500},{"d":"2020-05-08","o":10.79,"h":11.04,"l":10.11,"c":10.19,"v":2428700},{"d":"2020-05-11","o":10.02,"h":10.09,"l":9.63,"c":9.71,"v":935600},{"d":"2020-05-12","o":9.77,"h":10.01,"l":9.28,"c":9.28,"v":667900},{"d":"2020-05-13","o":9.21,"h":9.3,"l":8.31,"c":8.7,"v":1052500},{"d":"2020-05-14","o":8.5,"h":8.61,"l":8.27,"c":8.5,"v":640100},{"d":"2020-05-15","o":8.31,"h":8.4,"l":8.09,"c":8.15,"v":556100},{"d":"2020-05-18","o":8.45,"h":8.64,"l":8.17,"c":8.35,"v":781200},{"d":"2020-05-19","o":8.37,"h":8.66,"l":8.25,"c":8.44,"v":675300},{"d":"2020-05-20","o":8.59,"h":8.86,"l":8.5,"c":8.61,"v":485100},{"d":"2020-05-21","o":8.64,"h":8.83,"l":8.51,"c":8.66,"v":348000},{"d":"2020-05-22","o":8.68,"h":8.73,"l":8.52,"c":8.61,"v":452700},{"d":"2020-05-26","o":8.82,"h":9.14,"l":8.76,"c":8.96,"v":726000},{"d":"2020-05-27","o":9.06,"h":9.11,"l":8.66,"c":9.05,"v":633100},{"d":"2020-05-28","o":9,"h":9.07,"l":8.77,"c":8.9,"v":791200},{"d":"2020-05-29","o":8.82,"h":8.89,"l":8.62,"c":8.83,"v":568100},{"d":"2020-06-01","o":8.82,"h":9.25,"l":8.82,"c":9.15,"v":698600},{"d":"2020-06-02","o":9.19,"h":9.34,"l":9,"c":9.05,"v":813300},{"d":"2020-06-03","o":9.11,"h":9.57,"l":9.11,"c":9.54,"v":661900},{"d":"2020-06-04","o":9.45,"h":9.98,"l":9.39,"c":9.81,"v":645800},{"d":"2020-06-05","o":10,"h":10.15,"l":9.73,"c":9.98,"v":1014300},{"d":"2020-06-08","o":10.06,"h":10.26,"l":9.89,"c":10.24,"v":647500},{"d":"2020-06-09","o":10.07,"h":10.15,"l":9.52,"c":9.69,"v":689200},{"d":"2020-06-10","o":9.73,"h":9.81,"l":9.38,"c":9.39,"v":308800},{"d":"2020-06-11","o":9,"h":9.32,"l":8.65,"c":8.65,"v":542500},{"d":"2020-06-12","o":9.02,"h":9.27,"l":8.57,"c":8.81,"v":481500},{"d":"2020-06-15","o":8.56,"h":9.25,"l":8.56,"c":9.03,"v":367400},{"d":"2020-06-16","o":9.3,"h":9.46,"l":9.06,"c":9.19,"v":466400},{"d":"2020-06-17","o":9.4,"h":10.28,"l":9.17,"c":10.18,"v":1299500},{"d":"2020-06-18","o":10.09,"h":10.14,"l":9.52,"c":9.9,"v":792600},{"d":"2020-06-19","o":9.98,"h":10.18,"l":9.62,"c":9.8,"v":943700},{"d":"2020-06-22","o":9.76,"h":10.16,"l":9.75,"c":9.94,"v":635800},{"d":"2020-06-23","o":10.01,"h":10.04,"l":9.52,"c":9.8,"v":522800},{"d":"2020-06-24","o":9.69,"h":9.79,"l":9.31,"c":9.34,"v":480700},{"d":"2020-06-25","o":9.32,"h":9.43,"l":9.11,"c":9.38,"v":354900},{"d":"2020-06-26","o":9.35,"h":9.41,"l":9.14,"c":9.31,"v":473300},{"d":"2020-06-29","o":9.39,"h":9.57,"l":9.16,"c":9.41,"v":330700},{"d":"2020-06-30","o":9.35,"h":11.17,"l":9.35,"c":10.87,"v":1792800},{"d":"2020-07-01","o":10.67,"h":10.72,"l":9.9,"c":10.19,"v":1267900},{"d":"2020-07-02","o":10.48,"h":11.03,"l":10.39,"c":10.79,"v":881000},{"d":"2020-07-06","o":11.05,"h":12.02,"l":11.05,"c":11.58,"v":1390600},{"d":"2020-07-07","o":11.47,"h":11.52,"l":11.06,"c":11.15,"v":697700},{"d":"2020-07-08","o":11.18,"h":11.64,"l":11.02,"c":11.29,"v":466900},{"d":"2020-07-09","o":11.29,"h":12.25,"l":11.16,"c":12,"v":1474700},{"d":"2020-07-10","o":12,"h":12.06,"l":11.22,"c":11.51,"v":884600},{"d":"2020-07-13","o":11.7,"h":11.8,"l":10.77,"c":10.8,"v":833500},{"d":"2020-07-14","o":10.8,"h":10.84,"l":10.12,"c":10.71,"v":645400},{"d":"2020-07-15","o":10.89,"h":11.41,"l":10.8,"c":11.12,"v":542000},{"d":"2020-07-16","o":10.98,"h":11.03,"l":10.35,"c":10.66,"v":730500},{"d":"2020-07-17","o":10.65,"h":11.41,"l":10.61,"c":11.24,"v":746000},{"d":"2020-07-20","o":11.22,"h":12.2,"l":11.16,"c":12.02,"v":862800},{"d":"2020-07-21","o":13.01,"h":14.26,"l":12.43,"c":13.93,"v":3150700},{"d":"2020-07-22","o":13.93,"h":15.13,"l":13.33,"c":14.39,"v":2532600},{"d":"2020-07-23","o":14.43,"h":14.5,"l":13.62,"c":14.23,"v":1056000},{"d":"2020-07-24","o":13.95,"h":13.96,"l":13.13,"c":13.62,"v":1090700},{"d":"2020-07-27","o":13.77,"h":14.22,"l":13.64,"c":13.97,"v":821600},{"d":"2020-07-28","o":13.92,"h":13.92,"l":13.14,"c":13.24,"v":693800},{"d":"2020-07-29","o":13.29,"h":13.75,"l":13.2,"c":13.53,"v":761100},{"d":"2020-07-30","o":13.25,"h":14.05,"l":13.07,"c":13.87,"v":803500},{"d":"2020-07-31","o":14.07,"h":14.8,"l":13.72,"c":14.21,"v":1207300},{"d":"2020-08-03","o":14.41,"h":16.75,"l":14.21,"c":16.06,"v":3122400},{"d":"2020-08-04","o":15.96,"h":16.54,"l":15.43,"c":16.36,"v":1316400},{"d":"2020-08-05","o":16.48,"h":16.5,"l":15.84,"c":16.11,"v":1693100},{"d":"2020-08-06","o":16.04,"h":16.04,"l":14.92,"c":15.05,"v":1921100},{"d":"2020-08-07","o":17.31,"h":17.57,"l":15.63,"c":15.8,"v":4356400},{"d":"2020-08-10","o":15.89,"h":15.92,"l":13.7,"c":13.82,"v":1967400},{"d":"2020-08-11","o":14,"h":14.54,"l":13.45,"c":13.57,"v":1293000},{"d":"2020-08-12","o":13.69,"h":13.89,"l":13.2,"c":13.38,"v":786500},{"d":"2020-08-13","o":13.29,"h":13.78,"l":13.23,"c":13.46,"v":776700},{"d":"2020-08-14","o":13.44,"h":13.73,"l":12.98,"c":13.28,"v":991300},{"d":"2020-08-17","o":13.36,"h":13.52,"l":12.96,"c":13.35,"v":1010000},{"d":"2020-08-18","o":13.24,"h":13.3,"l":12.64,"c":13.02,"v":682000},{"d":"2020-08-19","o":12.97,"h":13.41,"l":12.97,"c":13.09,"v":702400},{"d":"2020-08-20","o":13.03,"h":13.03,"l":12.44,"c":12.57,"v":618400},{"d":"2020-08-21","o":12.52,"h":12.61,"l":11.57,"c":11.65,"v":1479000},{"d":"2020-08-24","o":11.74,"h":12.08,"l":11.64,"c":11.65,"v":827500},{"d":"2020-08-25","o":11.7,"h":12.39,"l":11.56,"c":12,"v":832400},{"d":"2020-08-26","o":12,"h":12.14,"l":11.74,"c":11.79,"v":732200},{"d":"2020-08-27","o":11.64,"h":11.86,"l":11.45,"c":11.55,"v":663200},{"d":"2020-08-28","o":11.46,"h":11.77,"l":11.39,"c":11.65,"v":572800},{"d":"2020-08-31","o":11.68,"h":11.8,"l":11.46,"c":11.63,"v":558200},{"d":"2020-09-01","o":11.63,"h":11.78,"l":11.33,"c":11.68,"v":516800},{"d":"2020-09-02","o":11.74,"h":12.68,"l":11.74,"c":12.63,"v":1122200},{"d":"2020-09-03","o":12.41,"h":12.41,"l":10.51,"c":10.95,"v":1604400},{"d":"2020-09-04","o":11,"h":11.07,"l":9.88,"c":10.52,"v":948600},{"d":"2020-09-08","o":10.17,"h":10.46,"l":9.93,"c":9.94,"v":607900},{"d":"2020-09-09","o":10.11,"h":10.38,"l":9.91,"c":10.24,"v":594900},{"d":"2020-09-10","o":10.39,"h":10.46,"l":9.86,"c":9.86,"v":506400},{"d":"2020-09-11","o":9.88,"h":10.03,"l":9.58,"c":9.7,"v":531100},{"d":"2020-09-14","o":9.84,"h":10.32,"l":9.73,"c":10.21,"v":545300},{"d":"2020-09-15","o":10.37,"h":10.71,"l":10.31,"c":10.41,"v":462100},{"d":"2020-09-16","o":10.47,"h":10.67,"l":10.36,"c":10.44,"v":342500},{"d":"2020-09-17","o":10.19,"h":10.52,"l":10.06,"c":10.43,"v":321800},{"d":"2020-09-18","o":10.52,"h":10.54,"l":10.17,"c":10.29,"v":778000},{"d":"2020-09-21","o":10.18,"h":11.09,"l":10,"c":11.04,"v":804100},{"d":"2020-09-22","o":11.19,"h":11.68,"l":10.84,"c":11.11,"v":814500},{"d":"2020-09-23","o":11.1,"h":11.32,"l":10.4,"c":10.46,"v":737800},{"d":"2020-09-24","o":10.39,"h":10.73,"l":10.05,"c":10.42,"v":479100},{"d":"2020-09-25","o":10.38,"h":10.77,"l":10.3,"c":10.73,"v":275100},{"d":"2020-09-28","o":10.95,"h":11.18,"l":10.66,"c":10.95,"v":453700},{"d":"2020-09-29","o":10.95,"h":11.36,"l":10.86,"c":11.24,"v":386300},{"d":"2020-09-30","o":11.23,"h":11.6,"l":11.1,"c":11.25,"v":443300},{"d":"2020-10-01","o":11.4,"h":11.41,"l":11.04,"c":11.22,"v":275200},{"d":"2020-10-02","o":10.77,"h":11.36,"l":10.55,"c":11.33,"v":347100},{"d":"2020-10-05","o":11.49,"h":11.62,"l":11.17,"c":11.49,"v":345900},{"d":"2020-10-06","o":11.49,"h":11.85,"l":11.01,"c":11.2,"v":482800},{"d":"2020-10-07","o":11.28,"h":11.61,"l":11.26,"c":11.48,"v":364400},{"d":"2020-10-08","o":11.51,"h":11.85,"l":11.3,"c":11.59,"v":361200},{"d":"2020-10-09","o":11.79,"h":11.94,"l":11.46,"c":11.83,"v":333900},{"d":"2020-10-12","o":11.79,"h":11.84,"l":11.36,"c":11.4,"v":360100},{"d":"2020-10-13","o":11.37,"h":11.71,"l":11.2,"c":11.5,"v":254700},{"d":"2020-10-14","o":11.5,"h":11.56,"l":11.11,"c":11.18,"v":311900},{"d":"2020-10-15","o":11,"h":11.28,"l":10.77,"c":11.22,"v":283500},{"d":"2020-10-16","o":11.21,"h":11.4,"l":10.96,"c":10.98,"v":263100},{"d":"2020-10-19","o":11.06,"h":11.18,"l":10.86,"c":10.89,"v":296200},{"d":"2020-10-20","o":11,"h":11.09,"l":10.75,"c":10.86,"v":246700},{"d":"2020-10-21","o":10.85,"h":10.95,"l":10.64,"c":10.65,"v":396400},{"d":"2020-10-22","o":10.63,"h":10.65,"l":10.29,"c":10.39,"v":604900},{"d":"2020-10-23","o":10.44,"h":10.54,"l":10.07,"c":10.17,"v":669300},{"d":"2020-10-26","o":10.41,"h":10.44,"l":9.9,"c":10.02,"v":359200},{"d":"2020-10-27","o":10.07,"h":10.2,"l":9.79,"c":9.96,"v":353100},{"d":"2020-10-28","o":9.75,"h":9.85,"l":9.43,"c":9.57,"v":420000},{"d":"2020-10-29","o":9.57,"h":9.62,"l":9.33,"c":9.36,"v":534100},{"d":"2020-10-30","o":9.15,"h":9.22,"l":8.47,"c":8.78,"v":1044700},{"d":"2020-11-02","o":8.82,"h":8.98,"l":8.51,"c":8.72,"v":535300},{"d":"2020-11-03","o":8.8,"h":9.36,"l":8.63,"c":9.14,"v":583600},{"d":"2020-11-04","o":9.17,"h":9.3,"l":8.82,"c":9.07,"v":579000},{"d":"2020-11-05","o":9.17,"h":10.2,"l":9.02,"c":10.02,"v":1102500},{"d":"2020-11-06","o":8.11,"h":8.5,"l":7.59,"c":7.69,"v":2623100},{"d":"2020-11-09","o":7.91,"h":8.13,"l":7.7,"c":7.72,"v":883800},{"d":"2020-11-10","o":7.7,"h":7.74,"l":7.2,"c":7.4,"v":1074000},{"d":"2020-11-11","o":7.43,"h":7.75,"l":7.35,"c":7.65,"v":674600},{"d":"2020-11-12","o":7.63,"h":7.88,"l":7.59,"c":7.63,"v":710700},{"d":"2020-11-13","o":7.67,"h":7.72,"l":7.38,"c":7.59,"v":708900},{"d":"2020-11-16","o":7.64,"h":7.7,"l":7.24,"c":7.51,"v":963600},{"d":"2020-11-17","o":7.5,"h":7.62,"l":7.37,"c":7.48,"v":625700},{"d":"2020-11-18","o":7.51,"h":7.81,"l":7.29,"c":7.54,"v":1158700},{"d":"2020-11-19","o":7.54,"h":7.78,"l":7.41,"c":7.77,"v":929300},{"d":"2020-11-20","o":7.74,"h":8.13,"l":7.74,"c":7.92,"v":690000},{"d":"2020-11-23","o":8.03,"h":8.15,"l":7.8,"c":7.84,"v":762100},{"d":"2020-11-24","o":7.9,"h":7.95,"l":7.62,"c":7.91,"v":868200},{"d":"2020-11-25","o":7.97,"h":8.59,"l":7.88,"c":8.43,"v":1077500},{"d":"2020-11-27","o":8.52,"h":8.6,"l":8.1,"c":8.14,"v":527500},{"d":"2020-11-30","o":8.18,"h":8.39,"l":8.14,"c":8.31,"v":587400},{"d":"2020-12-01","o":8.33,"h":8.38,"l":8.02,"c":8.15,"v":694500},{"d":"2020-12-02","o":8.07,"h":8.37,"l":8.02,"c":8.32,"v":411100},{"d":"2020-12-03","o":8.35,"h":8.44,"l":8.18,"c":8.2,"v":533900},{"d":"2020-12-04","o":8.18,"h":8.48,"l":8.18,"c":8.45,"v":461100},{"d":"2020-12-07","o":8.44,"h":8.47,"l":8.25,"c":8.39,"v":500300},{"d":"2020-12-08","o":8.39,"h":8.53,"l":8.26,"c":8.4,"v":700800},{"d":"2020-12-09","o":8.4,"h":8.45,"l":7.81,"c":7.88,"v":781500},{"d":"2020-12-10","o":7.97,"h":8.04,"l":7.76,"c":7.9,"v":489400},{"d":"2020-12-11","o":7.84,"h":7.91,"l":7.62,"c":7.76,"v":721100},{"d":"2020-12-14","o":7.87,"h":8.07,"l":7.82,"c":7.93,"v":556800},{"d":"2020-12-15","o":8.26,"h":8.52,"l":8.2,"c":8.41,"v":1128700},{"d":"2020-12-16","o":8.49,"h":8.51,"l":8.25,"c":8.32,"v":453800},{"d":"2020-12-17","o":8.4,"h":8.66,"l":8.31,"c":8.5,"v":673100},{"d":"2020-12-18","o":8.56,"h":8.59,"l":8.42,"c":8.51,"v":697500},{"d":"2020-12-21","o":8.34,"h":8.45,"l":8.18,"c":8.38,"v":627000},{"d":"2020-12-22","o":8.38,"h":9.11,"l":8.26,"c":8.89,"v":1000300},{"d":"2020-12-23","o":8.99,"h":9.2,"l":8.71,"c":9,"v":625600},{"d":"2020-12-24","o":9.02,"h":9.04,"l":8.66,"c":8.77,"v":477200},{"d":"2020-12-28","o":8.87,"h":9.11,"l":8.83,"c":8.93,"v":514700},{"d":"2020-12-29","o":8.92,"h":9.09,"l":8.68,"c":8.8,"v":1173200},{"d":"2020-12-30","o":8.85,"h":8.9,"l":8.58,"c":8.6,"v":535300},{"d":"2020-12-31","o":8.6,"h":8.7,"l":8.45,"c":8.51,"v":638400},{"d":"2021-01-04","o":8.58,"h":8.97,"l":8.49,"c":8.76,"v":782800},{"d":"2021-01-05","o":8.47,"h":8.99,"l":8.42,"c":8.91,"v":863900},{"d":"2021-01-06","o":8.92,"h":9.7,"l":8.8,"c":9.58,"v":1487800},{"d":"2021-01-07","o":9.77,"h":9.87,"l":9.54,"c":9.64,"v":646100},{"d":"2021-01-08","o":10.11,"h":10.42,"l":9.93,"c":10.19,"v":1473400},{"d":"2021-01-11","o":10.06,"h":10.33,"l":9.74,"c":10.28,"v":771100},{"d":"2021-01-12","o":10.34,"h":10.56,"l":10.23,"c":10.4,"v":897900},{"d":"2021-01-13","o":10.43,"h":10.44,"l":9.85,"c":10.17,"v":806600},{"d":"2021-01-14","o":10.2,"h":10.55,"l":10.19,"c":10.47,"v":756500},{"d":"2021-01-15","o":10.5,"h":10.94,"l":10.37,"c":10.79,"v":945700},{"d":"2021-01-19","o":10.95,"h":10.95,"l":10.52,"c":10.71,"v":754000},{"d":"2021-01-20","o":10.87,"h":11.11,"l":10.68,"c":10.77,"v":796900},{"d":"2021-01-21","o":10.75,"h":10.75,"l":10.25,"c":10.49,"v":486000},{"d":"2021-01-22","o":10.35,"h":10.54,"l":10.15,"c":10.47,"v":489600},{"d":"2021-01-25","o":10.43,"h":11.15,"l":10.43,"c":10.95,"v":818400},{"d":"2021-01-26","o":11.13,"h":11.19,"l":10.66,"c":11.14,"v":1228700},{"d":"2021-01-27","o":11.06,"h":13.95,"l":11,"c":12.17,"v":3545900},{"d":"2021-01-28","o":12.01,"h":12.17,"l":10.87,"c":11.3,"v":1231900},{"d":"2021-01-29","o":11.41,"h":12,"l":10.95,"c":11.01,"v":892500},{"d":"2021-02-01","o":11.46,"h":11.46,"l":10.45,"c":11,"v":758600},{"d":"2021-02-02","o":11.05,"h":11.08,"l":10.26,"c":10.63,"v":654000},{"d":"2021-02-03","o":10.72,"h":11.03,"l":10.61,"c":10.86,"v":439800},{"d":"2021-02-04","o":10.75,"h":11.45,"l":10.74,"c":11.39,"v":666400},{"d":"2021-02-05","o":11.51,"h":11.82,"l":11.37,"c":11.73,"v":509700},{"d":"2021-02-08","o":11.85,"h":12.5,"l":11.85,"c":12.34,"v":571400},{"d":"2021-02-09","o":12.48,"h":12.5,"l":12.08,"c":12.37,"v":405200},{"d":"2021-02-10","o":12.39,"h":12.54,"l":11.63,"c":11.75,"v":612800},{"d":"2021-02-11","o":11.9,"h":12.38,"l":11.6,"c":12.36,"v":524200},{"d":"2021-02-12","o":12.59,"h":12.64,"l":12.02,"c":12.25,"v":455300},{"d":"2021-02-16","o":12.3,"h":12.97,"l":12.08,"c":12.83,"v":746000},{"d":"2021-02-17","o":12.77,"h":12.82,"l":12.08,"c":12.36,"v":422800},{"d":"2021-02-18","o":12.22,"h":12.39,"l":11.9,"c":11.94,"v":605600},{"d":"2021-02-19","o":12,"h":12.5,"l":11.9,"c":12.3,"v":572500},{"d":"2021-02-22","o":12.19,"h":12.37,"l":11.74,"c":11.74,"v":554800},{"d":"2021-02-23","o":11.41,"h":11.54,"l":10.41,"c":11.4,"v":784300},{"d":"2021-02-24","o":11.36,"h":11.73,"l":11.05,"c":11.61,"v":485300},{"d":"2021-02-25","o":11.61,"h":11.8,"l":10.97,"c":11.17,"v":652200},{"d":"2021-02-26","o":10.53,"h":10.72,"l":9.2,"c":9.32,"v":1833000},{"d":"2021-03-01","o":9.52,"h":9.64,"l":8.82,"c":9.02,"v":1276500},{"d":"2021-03-02","o":8.7,"h":8.84,"l":8.38,"c":8.62,"v":1585500},{"d":"2021-03-03","o":8.67,"h":8.79,"l":8.35,"c":8.36,"v":1044200},{"d":"2021-03-04","o":8.35,"h":8.63,"l":7.7,"c":7.99,"v":1238400},{"d":"2021-03-05","o":7.96,"h":8.1,"l":7.33,"c":8.05,"v":1237400},{"d":"2021-03-08","o":8.06,"h":8.23,"l":7.75,"c":7.76,"v":636800},{"d":"2021-03-09","o":7.97,"h":8.55,"l":7.94,"c":8.45,"v":810600},{"d":"2021-03-10","o":8.62,"h":8.87,"l":8.35,"c":8.47,"v":821900},{"d":"2021-03-11","o":8.6,"h":8.99,"l":8.57,"c":8.85,"v":646900},{"d":"2021-03-12","o":8.8,"h":9.06,"l":8.71,"c":8.95,"v":516300},{"d":"2021-03-15","o":8.95,"h":9.11,"l":8.86,"c":9.04,"v":595500},{"d":"2021-03-16","o":9.02,"h":9.22,"l":8.77,"c":8.9,"v":707100},{"d":"2021-03-17","o":8.74,"h":8.85,"l":8.56,"c":8.77,"v":555600},{"d":"2021-03-18","o":8.74,"h":9.02,"l":8.27,"c":8.37,"v":582800},{"d":"2021-03-19","o":8.49,"h":8.62,"l":8.34,"c":8.48,"v":1006800},{"d":"2021-03-22","o":8.51,"h":8.66,"l":8.37,"c":8.48,"v":529000},{"d":"2021-03-23","o":8.35,"h":8.45,"l":8.05,"c":8.09,"v":642400},{"d":"2021-03-24","o":8.23,"h":8.26,"l":7.69,"c":7.7,"v":924300},{"d":"2021-03-25","o":7.68,"h":7.98,"l":7.53,"c":7.84,"v":496600},{"d":"2021-03-26","o":7.88,"h":8.29,"l":7.88,"c":8.29,"v":511100},{"d":"2021-03-29","o":8.29,"h":8.41,"l":7.96,"c":8.01,"v":686400},{"d":"2021-03-30","o":7.94,"h":8.02,"l":7.79,"c":7.97,"v":472600},{"d":"2021-03-31","o":8.06,"h":8.43,"l":7.99,"c":8.36,"v":480100},{"d":"2021-04-01","o":8.32,"h":8.88,"l":8.32,"c":8.82,"v":618100},{"d":"2021-04-05","o":8.92,"h":8.93,"l":8.42,"c":8.69,"v":1359000},{"d":"2021-04-06","o":8.64,"h":8.74,"l":8.45,"c":8.47,"v":444900},{"d":"2021-04-07","o":8.45,"h":8.6,"l":8.31,"c":8.48,"v":382800},{"d":"2021-04-08","o":8.52,"h":8.52,"l":8.28,"c":8.41,"v":301900},{"d":"2021-04-09","o":8.32,"h":8.51,"l":8.27,"c":8.44,"v":350900},{"d":"2021-04-12","o":8.41,"h":8.45,"l":8.17,"c":8.27,"v":342400},{"d":"2021-04-13","o":8.24,"h":8.39,"l":8.11,"c":8.22,"v":649900},{"d":"2021-04-14","o":8.22,"h":8.53,"l":8.1,"c":8.29,"v":341800},{"d":"2021-04-15","o":8.35,"h":8.35,"l":7.8,"c":7.88,"v":696400},{"d":"2021-04-16","o":7.9,"h":7.95,"l":7.68,"c":7.89,"v":432700},{"d":"2021-04-19","o":7.88,"h":8.02,"l":7.59,"c":7.72,"v":544300},{"d":"2021-04-20","o":7.67,"h":7.71,"l":7.39,"c":7.58,"v":633200},{"d":"2021-04-21","o":7.55,"h":7.93,"l":7.45,"c":7.92,"v":385400},{"d":"2021-04-22","o":7.9,"h":8.09,"l":7.81,"c":8.01,"v":427600},{"d":"2021-04-23","o":8.08,"h":8.31,"l":7.99,"c":8.27,"v":487700},{"d":"2021-04-26","o":8.29,"h":8.46,"l":8.17,"c":8.28,"v":511300},{"d":"2021-04-27","o":8.29,"h":8.29,"l":8.1,"c":8.13,"v":360100},{"d":"2021-04-28","o":8.09,"h":8.24,"l":7.98,"c":8.2,"v":261100},{"d":"2021-04-29","o":8.26,"h":8.26,"l":7.81,"c":7.91,"v":480100},{"d":"2021-04-30","o":7.81,"h":7.83,"l":7.4,"c":7.41,"v":1011400},{"d":"2021-05-03","o":7.49,"h":7.55,"l":7.22,"c":7.3,"v":852600},{"d":"2021-05-04","o":7.19,"h":7.33,"l":6.87,"c":7.26,"v":903300},{"d":"2021-05-05","o":7.36,"h":7.4,"l":7,"c":7.05,"v":640500},{"d":"2021-05-06","o":7,"h":7.24,"l":6.75,"c":7.22,"v":989600},{"d":"2021-05-07","o":7.16,"h":7.9,"l":6.81,"c":7.58,"v":1067100},{"d":"2021-05-10","o":7.57,"h":7.68,"l":7.25,"c":7.53,"v":873400},{"d":"2021-05-11","o":7.3,"h":7.6,"l":7.11,"c":7.35,"v":683300},{"d":"2021-05-12","o":7.2,"h":7.38,"l":7.04,"c":7.13,"v":783400},{"d":"2021-05-13","o":7.08,"h":7.47,"l":7.04,"c":7.17,"v":717800},{"d":"2021-05-14","o":7.24,"h":7.53,"l":7.11,"c":7.47,"v":430100},{"d":"2021-05-17","o":7.47,"h":7.91,"l":7.36,"c":7.78,"v":535500},{"d":"2021-05-18","o":7.79,"h":8.04,"l":7.73,"c":7.78,"v":405700},{"d":"2021-05-19","o":7.62,"h":7.82,"l":7.53,"c":7.78,"v":343600},{"d":"2021-05-20","o":7.78,"h":8.15,"l":7.78,"c":7.89,"v":658200},{"d":"2021-05-21","o":7.98,"h":8.23,"l":7.91,"c":8.06,"v":588500},{"d":"2021-05-24","o":8.1,"h":8.16,"l":7.82,"c":7.85,"v":581100},{"d":"2021-05-25","o":7.91,"h":7.99,"l":7.7,"c":7.71,"v":509000},{"d":"2021-05-26","o":7.75,"h":8.09,"l":7.7,"c":8.04,"v":469600},{"d":"2021-05-27","o":8.08,"h":8.32,"l":8.01,"c":8.21,"v":513900},{"d":"2021-05-28","o":8.3,"h":8.58,"l":8.21,"c":8.23,"v":415900},{"d":"2021-06-01","o":8.29,"h":8.56,"l":8.13,"c":8.54,"v":580600},{"d":"2021-06-02","o":8.56,"h":8.74,"l":8.56,"c":8.64,"v":761000},{"d":"2021-06-03","o":8.62,"h":8.69,"l":8.37,"c":8.39,"v":509500},{"d":"2021-06-04","o":8.39,"h":8.55,"l":8.38,"c":8.44,"v":413100},{"d":"2021-06-07","o":8.42,"h":8.74,"l":8.42,"c":8.68,"v":510200},{"d":"2021-06-08","o":8.73,"h":9.03,"l":8.73,"c":8.85,"v":583300},{"d":"2021-06-09","o":8.85,"h":8.98,"l":8.65,"c":8.69,"v":368100},{"d":"2021-06-10","o":8.7,"h":8.8,"l":8.53,"c":8.63,"v":388000},{"d":"2021-06-11","o":8.85,"h":8.85,"l":8.65,"c":8.79,"v":279600},{"d":"2021-06-14","o":8.78,"h":9.03,"l":8.76,"c":8.79,"v":446000},{"d":"2021-06-15","o":8.76,"h":8.88,"l":8.64,"c":8.69,"v":358200},{"d":"2021-06-16","o":8.64,"h":8.85,"l":8.51,"c":8.78,"v":356000},{"d":"2021-06-17","o":8.8,"h":8.9,"l":8.62,"c":8.62,"v":384200},{"d":"2021-06-18","o":8.65,"h":8.65,"l":8.11,"c":8.24,"v":836500},{"d":"2021-06-21","o":8.3,"h":8.47,"l":8.16,"c":8.34,"v":497400},{"d":"2021-06-22","o":8.33,"h":8.53,"l":8.29,"c":8.47,"v":531500},{"d":"2021-06-23","o":8.45,"h":8.64,"l":8.33,"c":8.36,"v":334900},{"d":"2021-06-24","o":8.43,"h":8.54,"l":8.37,"c":8.4,"v":475600},{"d":"2021-06-25","o":8.47,"h":8.84,"l":8.46,"c":8.82,"v":3761300},{"d":"2021-06-28","o":8.87,"h":9.25,"l":8.84,"c":8.86,"v":762100},{"d":"2021-06-29","o":8.85,"h":9.19,"l":8.56,"c":8.67,"v":550700},{"d":"2021-06-30","o":8.63,"h":8.73,"l":8.42,"c":8.47,"v":483500},{"d":"2021-07-01","o":8.58,"h":8.6,"l":8.34,"c":8.4,"v":387600},{"d":"2021-07-02","o":8.47,"h":8.5,"l":8.29,"c":8.39,"v":326200},{"d":"2021-07-06","o":8.43,"h":8.43,"l":8.02,"c":8.16,"v":561000},{"d":"2021-07-07","o":8.14,"h":8.27,"l":7.76,"c":7.8,"v":526200},{"d":"2021-07-08","o":7.66,"h":7.86,"l":7.56,"c":7.76,"v":561800},{"d":"2021-07-09","o":7.78,"h":8.09,"l":7.77,"c":8.02,"v":415200},{"d":"2021-07-12","o":8.05,"h":8.1,"l":7.92,"c":7.95,"v":358200},{"d":"2021-07-13","o":7.94,"h":7.99,"l":7.82,"c":7.83,"v":248700},{"d":"2021-07-14","o":7.87,"h":7.96,"l":7.62,"c":7.62,"v":425900},{"d":"2021-07-15","o":7.63,"h":7.69,"l":7.39,"c":7.52,"v":489700},{"d":"2021-07-16","o":7.56,"h":7.66,"l":7.3,"c":7.31,"v":406000},{"d":"2021-07-19","o":7.22,"h":7.31,"l":6.95,"c":7.27,"v":685200},{"d":"2021-07-20","o":7.3,"h":7.49,"l":7.14,"c":7.41,"v":453900},{"d":"2021-07-21","o":7.44,"h":7.81,"l":7.44,"c":7.71,"v":319400},{"d":"2021-07-22","o":7.64,"h":7.65,"l":7.33,"c":7.4,"v":460900},{"d":"2021-07-23","o":7.37,"h":7.42,"l":7.18,"c":7.33,"v":407900},{"d":"2021-07-26","o":7.53,"h":7.53,"l":7.3,"c":7.35,"v":348800},{"d":"2021-07-27","o":7.36,"h":7.46,"l":7.11,"c":7.21,"v":453100},{"d":"2021-07-28","o":7.3,"h":7.61,"l":7.3,"c":7.55,"v":451100},{"d":"2021-07-29","o":7.61,"h":7.8,"l":7.6,"c":7.77,"v":320900},{"d":"2021-07-30","o":7.69,"h":7.86,"l":7.67,"c":7.73,"v":369700},{"d":"2021-08-02","o":7.76,"h":7.92,"l":7.62,"c":7.64,"v":421200},{"d":"2021-08-03","o":7.64,"h":7.67,"l":7.38,"c":7.62,"v":672300},{"d":"2021-08-04","o":7.51,"h":7.72,"l":7.38,"c":7.71,"v":563300},{"d":"2021-08-05","o":7.71,"h":7.88,"l":7.62,"c":7.7,"v":485300},{"d":"2021-08-06","o":7.27,"h":7.27,"l":6.85,"c":7.15,"v":1627300},{"d":"2021-08-09","o":7.2,"h":7.61,"l":7.15,"c":7.52,"v":740200},{"d":"2021-08-10","o":7.54,"h":7.6,"l":7.06,"c":7.12,"v":585900},{"d":"2021-08-11","o":7.15,"h":7.2,"l":6.93,"c":6.97,"v":696200},{"d":"2021-08-12","o":7,"h":7.09,"l":6.82,"c":7,"v":534500},{"d":"2021-08-13","o":6.96,"h":7.2,"l":6.74,"c":7.04,"v":791400},{"d":"2021-08-16","o":7.04,"h":7.15,"l":6.76,"c":6.76,"v":450200},{"d":"2021-08-17","o":6.74,"h":6.74,"l":6.39,"c":6.52,"v":861800},{"d":"2021-08-18","o":6.54,"h":6.82,"l":6.45,"c":6.69,"v":504400},{"d":"2021-08-19","o":6.62,"h":6.71,"l":6.51,"c":6.52,"v":405000},{"d":"2021-08-20","o":6.5,"h":6.67,"l":6.49,"c":6.62,"v":283800},{"d":"2021-08-23","o":6.64,"h":6.8,"l":6.63,"c":6.73,"v":488800},{"d":"2021-08-24","o":6.79,"h":7.01,"l":6.75,"c":6.88,"v":418000},{"d":"2021-08-25","o":6.88,"h":7.02,"l":6.84,"c":6.92,"v":323200},{"d":"2021-08-26","o":6.88,"h":7.15,"l":6.88,"c":7.09,"v":332900},{"d":"2021-08-27","o":7.1,"h":7.3,"l":7.09,"c":7.3,"v":378100},{"d":"2021-08-30","o":7.3,"h":7.36,"l":7.14,"c":7.28,"v":315800},{"d":"2021-08-31","o":7.26,"h":7.41,"l":7.15,"c":7.33,"v":328300},{"d":"2021-09-01","o":7.36,"h":7.7,"l":7.26,"c":7.63,"v":605100},{"d":"2021-09-02","o":7.62,"h":7.84,"l":7.6,"c":7.77,"v":411500},{"d":"2021-09-03","o":7.77,"h":7.92,"l":7.65,"c":7.72,"v":330800},{"d":"2021-09-07","o":7.7,"h":8,"l":7.7,"c":7.81,"v":415900},{"d":"2021-09-08","o":7.77,"h":8,"l":7.77,"c":7.78,"v":292200},{"d":"2021-09-09","o":7.8,"h":7.97,"l":7.58,"c":7.72,"v":425600},{"d":"2021-09-10","o":7.77,"h":7.8,"l":7.4,"c":7.43,"v":259800},{"d":"2021-09-13","o":7.44,"h":7.52,"l":7.22,"c":7.45,"v":372900},{"d":"2021-09-14","o":7.44,"h":7.52,"l":7.12,"c":7.21,"v":330600},{"d":"2021-09-15","o":7.25,"h":7.38,"l":7.05,"c":7.28,"v":486300},{"d":"2021-09-16","o":7.29,"h":7.49,"l":7.13,"c":7.46,"v":288000},{"d":"2021-09-17","o":7.45,"h":7.55,"l":7.38,"c":7.46,"v":515800},{"d":"2021-09-20","o":7.25,"h":7.3,"l":6.94,"c":6.97,"v":442600},{"d":"2021-09-21","o":7.04,"h":7.09,"l":6.76,"c":6.78,"v":351200},{"d":"2021-09-22","o":6.87,"h":7.13,"l":6.8,"c":6.98,"v":448200},{"d":"2021-09-23","o":7.05,"h":7.24,"l":7.01,"c":7.16,"v":228400},{"d":"2021-09-24","o":7.17,"h":7.33,"l":7.08,"c":7.24,"v":242800},{"d":"2021-09-27","o":7.27,"h":7.51,"l":7.24,"c":7.24,"v":297000},{"d":"2021-09-28","o":7.18,"h":7.29,"l":7.05,"c":7.05,"v":248700},{"d":"2021-09-29","o":7.13,"h":7.18,"l":6.98,"c":7.04,"v":273400},{"d":"2021-09-30","o":7.08,"h":7.25,"l":7.08,"c":7.18,"v":247900},{"d":"2021-10-01","o":7.23,"h":7.34,"l":7.1,"c":7.19,"v":261800},{"d":"2021-10-04","o":7.23,"h":7.25,"l":6.8,"c":6.81,"v":307800},{"d":"2021-10-05","o":6.81,"h":7.03,"l":6.8,"c":6.87,"v":309900},{"d":"2021-10-06","o":6.8,"h":6.92,"l":6.71,"c":6.87,"v":224800},{"d":"2021-10-07","o":6.91,"h":7.07,"l":6.88,"c":6.9,"v":463600},{"d":"2021-10-08","o":6.94,"h":7.07,"l":6.77,"c":6.79,"v":357600},{"d":"2021-10-11","o":6.75,"h":6.97,"l":6.75,"c":6.81,"v":195200},{"d":"2021-10-12","o":6.83,"h":6.94,"l":6.74,"c":6.75,"v":292500},{"d":"2021-10-13","o":6.76,"h":7.22,"l":6.76,"c":7.2,"v":360900},{"d":"2021-10-14","o":7.25,"h":7.58,"l":7.25,"c":7.34,"v":362100},{"d":"2021-10-15","o":7.39,"h":7.45,"l":7.18,"c":7.22,"v":211000},{"d":"2021-10-18","o":7.17,"h":7.28,"l":7.1,"c":7.16,"v":210000},{"d":"2021-10-19","o":7.26,"h":7.45,"l":7.17,"c":7.42,"v":233500},{"d":"2021-10-20","o":7.42,"h":7.57,"l":7.3,"c":7.41,"v":305600},{"d":"2021-10-21","o":7.37,"h":7.58,"l":7.37,"c":7.52,"v":234500},{"d":"2021-10-22","o":7.5,"h":7.61,"l":7.41,"c":7.5,"v":432100},{"d":"2021-10-25","o":7.5,"h":7.67,"l":7.47,"c":7.59,"v":252400},{"d":"2021-10-26","o":7.59,"h":7.82,"l":7.49,"c":7.5,"v":510000},{"d":"2021-10-27","o":7.5,"h":7.88,"l":7.5,"c":7.69,"v":385900},{"d":"2021-10-28","o":7.72,"h":7.74,"l":7.57,"c":7.66,"v":380400},{"d":"2021-10-29","o":7.61,"h":7.71,"l":7.61,"c":7.65,"v":272300},{"d":"2021-11-01","o":7.64,"h":7.72,"l":7.58,"c":7.66,"v":302000},{"d":"2021-11-02","o":7.76,"h":8,"l":7.72,"c":7.86,"v":666800},{"d":"2021-11-03","o":7.89,"h":8.46,"l":7.84,"c":8.37,"v":709900},{"d":"2021-11-04","o":8.51,"h":8.86,"l":8.38,"c":8.64,"v":1252400},{"d":"2021-11-05","o":6.8,"h":6.92,"l":5.75,"c":5.86,"v":5693100},{"d":"2021-11-08","o":5.98,"h":6,"l":5.61,"c":5.85,"v":7146500},{"d":"2021-11-09","o":5.9,"h":5.94,"l":5.73,"c":5.75,"v":1238000},{"d":"2021-11-10","o":5.73,"h":5.91,"l":5.55,"c":5.75,"v":922700},{"d":"2021-11-11","o":5.77,"h":6.14,"l":5.77,"c":6.04,"v":969700},{"d":"2021-11-12","o":6.05,"h":6.12,"l":5.95,"c":6.08,"v":705100},{"d":"2021-11-15","o":6.09,"h":6.3,"l":5.99,"c":6.04,"v":653500},{"d":"2021-11-16","o":6,"h":6.09,"l":5.93,"c":6.01,"v":698800},{"d":"2021-11-17","o":6.02,"h":6.18,"l":5.97,"c":6.01,"v":901400},{"d":"2021-11-18","o":6.01,"h":6.14,"l":5.89,"c":6.03,"v":779900},{"d":"2021-11-19","o":5.99,"h":6.24,"l":5.99,"c":6.16,"v":484500},{"d":"2021-11-22","o":6.18,"h":6.2,"l":5.97,"c":6,"v":466000},{"d":"2021-11-23","o":5.94,"h":6.01,"l":5.75,"c":5.92,"v":624300},{"d":"2021-11-24","o":5.87,"h":6.05,"l":5.77,"c":6.03,"v":334100},{"d":"2021-11-26","o":5.94,"h":6.08,"l":5.89,"c":6.03,"v":282200},{"d":"2021-11-29","o":6.04,"h":6.07,"l":5.81,"c":5.95,"v":409500},{"d":"2021-11-30","o":5.93,"h":5.97,"l":5.76,"c":5.91,"v":484300},{"d":"2021-12-01","o":6,"h":6.03,"l":5.61,"c":5.67,"v":738200},{"d":"2021-12-02","o":5.64,"h":5.74,"l":5.49,"c":5.53,"v":549400},{"d":"2021-12-03","o":5.52,"h":5.6,"l":5.29,"c":5.4,"v":536700},{"d":"2021-12-06","o":5.38,"h":5.52,"l":5.2,"c":5.46,"v":536500},{"d":"2021-12-07","o":5.56,"h":5.74,"l":5.54,"c":5.68,"v":406000},{"d":"2021-12-08","o":5.65,"h":6.02,"l":5.59,"c":5.91,"v":362100},{"d":"2021-12-09","o":5.89,"h":6.14,"l":5.87,"c":5.93,"v":529500},{"d":"2021-12-10","o":6,"h":6.07,"l":5.76,"c":5.78,"v":435400},{"d":"2021-12-13","o":5.73,"h":5.78,"l":5.59,"c":5.69,"v":321000},{"d":"2021-12-14","o":5.6,"h":5.71,"l":5.54,"c":5.61,"v":396400},{"d":"2021-12-15","o":5.6,"h":5.74,"l":5.43,"c":5.74,"v":280200},{"d":"2021-12-16","o":5.76,"h":5.76,"l":5.38,"c":5.44,"v":503800},{"d":"2021-12-17","o":5.39,"h":5.68,"l":5.29,"c":5.67,"v":596500},{"d":"2021-12-20","o":5.55,"h":5.55,"l":5.28,"c":5.38,"v":357400},{"d":"2021-12-21","o":5.4,"h":5.55,"l":5.4,"c":5.47,"v":393400},{"d":"2021-12-22","o":5.48,"h":5.48,"l":5.32,"c":5.46,"v":484500},{"d":"2021-12-23","o":5.45,"h":5.65,"l":5.45,"c":5.64,"v":640900},{"d":"2021-12-27","o":5.61,"h":5.68,"l":5.59,"c":5.59,"v":559200},{"d":"2021-12-28","o":5.59,"h":5.62,"l":5.46,"c":5.48,"v":356400},{"d":"2021-12-29","o":5.49,"h":5.5,"l":5.29,"c":5.3,"v":423600},{"d":"2021-12-30","o":5.29,"h":5.45,"l":5.16,"c":5.35,"v":609700},{"d":"2021-12-31","o":5.37,"h":5.45,"l":5.12,"c":5.14,"v":618500},{"d":"2022-01-03","o":5.2,"h":5.3,"l":5.08,"c":5.27,"v":478600},{"d":"2022-01-04","o":5.3,"h":5.38,"l":5.2,"c":5.29,"v":549400},{"d":"2022-01-05","o":5.26,"h":5.34,"l":5.01,"c":5.03,"v":465100},{"d":"2022-01-06","o":5,"h":5.07,"l":4.76,"c":4.77,"v":991200},{"d":"2022-01-07","o":4.8,"h":4.85,"l":4.63,"c":4.69,"v":556600},{"d":"2022-01-10","o":4.67,"h":4.67,"l":4.35,"c":4.38,"v":1007100},{"d":"2022-01-11","o":4.32,"h":4.5,"l":4.27,"c":4.41,"v":529100},{"d":"2022-01-12","o":4.47,"h":4.57,"l":4.41,"c":4.42,"v":530900},{"d":"2022-01-13","o":4.42,"h":4.42,"l":4.19,"c":4.2,"v":566300},{"d":"2022-01-14","o":4.19,"h":4.24,"l":4.04,"c":4.11,"v":755400},{"d":"2022-01-18","o":4.08,"h":4.15,"l":3.96,"c":3.97,"v":470200},{"d":"2022-01-19","o":3.97,"h":4.14,"l":3.97,"c":4.1,"v":458500},{"d":"2022-01-20","o":4.1,"h":4.15,"l":3.96,"c":3.98,"v":381200},{"d":"2022-01-21","o":3.96,"h":4.03,"l":3.85,"c":3.86,"v":464800},{"d":"2022-01-24","o":3.77,"h":4.03,"l":3.63,"c":4.02,"v":802400},{"d":"2022-01-25","o":3.97,"h":4.03,"l":3.87,"c":3.95,"v":335300},{"d":"2022-01-26","o":4,"h":4.15,"l":3.86,"c":3.92,"v":421500},{"d":"2022-01-27","o":3.99,"h":3.99,"l":3.75,"c":3.77,"v":350100},{"d":"2022-01-28","o":3.76,"h":3.82,"l":3.66,"c":3.82,"v":228200},{"d":"2022-01-31","o":3.84,"h":4.1,"l":3.84,"c":4.1,"v":280300},{"d":"2022-02-01","o":4.13,"h":4.23,"l":4.05,"c":4.12,"v":364400},{"d":"2022-02-02","o":4.15,"h":4.2,"l":3.87,"c":4,"v":236100},{"d":"2022-02-03","o":3.91,"h":3.95,"l":3.83,"c":3.85,"v":207900},{"d":"2022-02-04","o":3.85,"h":3.99,"l":3.78,"c":3.95,"v":244800},{"d":"2022-02-07","o":3.95,"h":4.01,"l":3.84,"c":3.93,"v":534700},{"d":"2022-02-08","o":3.94,"h":4,"l":3.84,"c":3.87,"v":597600},{"d":"2022-02-09","o":3.9,"h":4.11,"l":3.9,"c":4.05,"v":411100},{"d":"2022-02-10","o":3.96,"h":4.13,"l":3.92,"c":3.93,"v":260100},{"d":"2022-02-11","o":3.91,"h":3.98,"l":3.8,"c":3.81,"v":331000},{"d":"2022-02-14","o":3.78,"h":3.81,"l":3.63,"c":3.64,"v":449400},{"d":"2022-02-15","o":3.69,"h":3.93,"l":3.69,"c":3.89,"v":272700},{"d":"2022-02-16","o":3.87,"h":4.39,"l":3.83,"c":4.31,"v":876600},{"d":"2022-02-17","o":4.28,"h":4.53,"l":4.16,"c":4.22,"v":548500},{"d":"2022-02-18","o":4.19,"h":4.56,"l":4.19,"c":4.37,"v":711900},{"d":"2022-02-22","o":4.2,"h":4.33,"l":3.93,"c":3.96,"v":788700},{"d":"2022-02-23","o":4,"h":4.09,"l":3.81,"c":3.84,"v":333000},{"d":"2022-02-24","o":3.74,"h":4.07,"l":3.49,"c":4.06,"v":771900},{"d":"2022-02-25","o":3.79,"h":3.83,"l":3.4,"c":3.45,"v":1404300},{"d":"2022-02-28","o":3.4,"h":3.65,"l":3.34,"c":3.63,"v":468700},{"d":"2022-03-01","o":3.6,"h":3.65,"l":3.49,"c":3.62,"v":301800},{"d":"2022-03-02","o":3.62,"h":3.73,"l":3.51,"c":3.7,"v":214700},{"d":"2022-03-03","o":3.7,"h":3.71,"l":3.58,"c":3.6,"v":181600},{"d":"2022-03-04","o":3.55,"h":3.59,"l":3.41,"c":3.41,"v":399400},{"d":"2022-03-07","o":3.44,"h":3.64,"l":3.4,"c":3.56,"v":192600},{"d":"2022-03-08","o":3.56,"h":3.79,"l":3.52,"c":3.73,"v":382800},{"d":"2022-03-09","o":3.78,"h":3.89,"l":3.7,"c":3.72,"v":218100},{"d":"2022-03-10","o":3.62,"h":3.64,"l":3.5,"c":3.6,"v":189500},{"d":"2022-03-11","o":3.67,"h":3.67,"l":3.45,"c":3.45,"v":148500},{"d":"2022-03-14","o":3.46,"h":3.46,"l":3,"c":3.02,"v":732600},{"d":"2022-03-15","o":3,"h":3.17,"l":3,"c":3.14,"v":144200},{"d":"2022-03-16","o":3.17,"h":3.34,"l":3.11,"c":3.28,"v":277200},{"d":"2022-03-17","o":3.26,"h":3.37,"l":3.19,"c":3.32,"v":138900},{"d":"2022-03-18","o":3.28,"h":3.64,"l":3.28,"c":3.61,"v":378100},{"d":"2022-03-21","o":3.57,"h":3.61,"l":3.3,"c":3.33,"v":308400},{"d":"2022-03-22","o":3.34,"h":3.48,"l":3.3,"c":3.3,"v":145400},{"d":"2022-03-23","o":3.35,"h":3.45,"l":3.25,"c":3.34,"v":248300},{"d":"2022-03-24","o":3.38,"h":3.38,"l":3.22,"c":3.36,"v":178900},{"d":"2022-03-25","o":3.36,"h":3.37,"l":3.23,"c":3.27,"v":201800},{"d":"2022-03-28","o":3.27,"h":3.27,"l":3.11,"c":3.24,"v":303900},{"d":"2022-03-29","o":3.29,"h":3.39,"l":3.29,"c":3.34,"v":117900},{"d":"2022-03-30","o":3.33,"h":3.62,"l":3.31,"c":3.49,"v":625500},{"d":"2022-03-31","o":3.5,"h":3.68,"l":3.49,"c":3.65,"v":332200},{"d":"2022-04-01","o":3.66,"h":3.74,"l":3.29,"c":3.31,"v":506100},{"d":"2022-04-04","o":3.31,"h":3.47,"l":3.22,"c":3.41,"v":286300},{"d":"2022-04-05","o":3.42,"h":3.42,"l":3.29,"c":3.3,"v":219800},{"d":"2022-04-06","o":3.22,"h":3.28,"l":3.15,"c":3.15,"v":260400},{"d":"2022-04-07","o":3.19,"h":3.24,"l":3.11,"c":3.22,"v":215900},{"d":"2022-04-08","o":3.21,"h":3.21,"l":3.09,"c":3.1,"v":159700},{"d":"2022-04-11","o":3.09,"h":3.14,"l":3,"c":3.07,"v":90900},{"d":"2022-04-12","o":3.1,"h":3.14,"l":3.02,"c":3.03,"v":192100},{"d":"2022-04-13","o":3.04,"h":3.11,"l":3.03,"c":3.09,"v":77000},{"d":"2022-04-14","o":3.05,"h":3.12,"l":3.03,"c":3.03,"v":158500},{"d":"2022-04-18","o":3.05,"h":3.11,"l":2.95,"c":3.04,"v":292200},{"d":"2022-04-19","o":3.07,"h":3.08,"l":2.99,"c":3.02,"v":135700},{"d":"2022-04-20","o":3,"h":3.12,"l":2.97,"c":3.07,"v":292800},{"d":"2022-04-21","o":3.15,"h":3.15,"l":2.95,"c":2.96,"v":309800},{"d":"2022-04-22","o":2.94,"h":2.98,"l":2.76,"c":2.84,"v":255900},{"d":"2022-04-25","o":2.85,"h":2.88,"l":2.76,"c":2.8,"v":202300},{"d":"2022-04-26","o":2.8,"h":2.81,"l":2.62,"c":2.68,"v":304000},{"d":"2022-04-27","o":2.68,"h":2.68,"l":2.48,"c":2.5,"v":489300},{"d":"2022-04-28","o":2.56,"h":2.66,"l":2.45,"c":2.58,"v":364700},{"d":"2022-04-29","o":2.53,"h":2.72,"l":2.53,"c":2.57,"v":97400},{"d":"2022-05-02","o":2.54,"h":2.6,"l":2.52,"c":2.59,"v":326900},{"d":"2022-05-03","o":2.58,"h":2.8,"l":2.58,"c":2.77,"v":246400},{"d":"2022-05-04","o":2.76,"h":2.86,"l":2.66,"c":2.85,"v":167400},{"d":"2022-05-05","o":2.79,"h":2.85,"l":2.61,"c":2.61,"v":220100},{"d":"2022-05-06","o":2.59,"h":2.67,"l":2.42,"c":2.53,"v":305200},{"d":"2022-05-09","o":2.46,"h":2.47,"l":2.01,"c":2.21,"v":456600},{"d":"2022-05-10","o":2.24,"h":2.33,"l":2.14,"c":2.28,"v":249500},{"d":"2022-05-11","o":2.25,"h":2.31,"l":2.03,"c":2.12,"v":356400},{"d":"2022-05-12","o":2.11,"h":2.26,"l":2.06,"c":2.17,"v":199000},{"d":"2022-05-13","o":2.26,"h":2.33,"l":2.25,"c":2.33,"v":192200},{"d":"2022-05-16","o":2.3,"h":2.43,"l":2.27,"c":2.33,"v":165300},{"d":"2022-05-17","o":2.35,"h":2.48,"l":2.35,"c":2.47,"v":138000},{"d":"2022-05-18","o":2.45,"h":2.56,"l":2.37,"c":2.38,"v":74700},{"d":"2022-05-19","o":2.38,"h":2.53,"l":2.28,"c":2.48,"v":216900},{"d":"2022-05-20","o":2.5,"h":2.5,"l":2.26,"c":2.29,"v":156900},{"d":"2022-05-23","o":2.3,"h":2.35,"l":2.23,"c":2.24,"v":114900},{"d":"2022-05-24","o":2.26,"h":2.26,"l":2.12,"c":2.16,"v":190300},{"d":"2022-05-25","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":74300},{"d":"2022-05-26","o":2.2,"h":2.35,"l":2.18,"c":2.3,"v":197700},{"d":"2022-05-27","o":2.32,"h":2.33,"l":2.22,"c":2.25,"v":160300},{"d":"2022-05-31","o":2.29,"h":2.39,"l":2.24,"c":2.37,"v":216200},{"d":"2022-06-01","o":2.37,"h":2.4,"l":2.23,"c":2.29,"v":201900},{"d":"2022-06-02","o":2.28,"h":2.4,"l":2.25,"c":2.31,"v":257300},{"d":"2022-06-03","o":2.31,"h":2.32,"l":2.22,"c":2.25,"v":197300},{"d":"2022-06-06","o":2.26,"h":2.29,"l":2.16,"c":2.18,"v":136900},{"d":"2022-06-07","o":2.16,"h":2.38,"l":2.15,"c":2.29,"v":225500},{"d":"2022-06-08","o":2.24,"h":2.55,"l":2.24,"c":2.44,"v":264400},{"d":"2022-06-09","o":2.38,"h":2.39,"l":2.22,"c":2.24,"v":199000},{"d":"2022-06-10","o":2.2,"h":2.2,"l":2.05,"c":2.09,"v":318800},{"d":"2022-06-13","o":2.04,"h":2.07,"l":1.86,"c":1.98,"v":328800},{"d":"2022-06-14","o":2.01,"h":2.02,"l":1.91,"c":1.94,"v":315300},{"d":"2022-06-15","o":1.95,"h":2.01,"l":1.91,"c":1.98,"v":352100},{"d":"2022-06-16","o":1.9,"h":1.94,"l":1.82,"c":1.83,"v":180900},{"d":"2022-06-17","o":1.87,"h":1.96,"l":1.81,"c":1.86,"v":226200},{"d":"2022-06-21","o":1.86,"h":1.96,"l":1.81,"c":1.93,"v":237800},{"d":"2022-06-22","o":1.9,"h":2.06,"l":1.9,"c":1.98,"v":163600},{"d":"2022-06-23","o":1.96,"h":2.06,"l":1.9,"c":1.98,"v":274700},{"d":"2022-06-24","o":1.97,"h":2.01,"l":1.83,"c":1.86,"v":478300},{"d":"2022-06-27","o":1.86,"h":1.88,"l":1.7,"c":1.77,"v":556300},{"d":"2022-06-28","o":1.77,"h":1.89,"l":1.72,"c":1.75,"v":179600},{"d":"2022-06-29","o":1.75,"h":1.75,"l":1.65,"c":1.66,"v":116300},{"d":"2022-06-30","o":1.66,"h":1.66,"l":1.52,"c":1.55,"v":217600},{"d":"2022-07-01","o":1.55,"h":1.57,"l":1.51,"c":1.56,"v":201600},{"d":"2022-07-05","o":1.55,"h":1.56,"l":1.49,"c":1.53,"v":308400},{"d":"2022-07-06","o":1.52,"h":1.58,"l":1.5,"c":1.53,"v":224400},{"d":"2022-07-07","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":202900},{"d":"2022-07-08","o":1.64,"h":1.69,"l":1.6,"c":1.63,"v":99000},{"d":"2022-07-11","o":1.61,"h":1.66,"l":1.5,"c":1.5,"v":131500},{"d":"2022-07-12","o":1.56,"h":1.57,"l":1.5,"c":1.52,"v":131300},{"d":"2022-07-13","o":1.51,"h":1.65,"l":1.48,"c":1.61,"v":130000},{"d":"2022-07-14","o":1.61,"h":1.61,"l":1.56,"c":1.56,"v":26700},{"d":"2022-07-15","o":1.56,"h":1.68,"l":1.53,"c":1.63,"v":149600},{"d":"2022-07-18","o":1.68,"h":1.78,"l":1.65,"c":1.66,"v":285400},{"d":"2022-07-19","o":1.69,"h":1.78,"l":1.69,"c":1.76,"v":131000},{"d":"2022-07-20","o":1.78,"h":1.9,"l":1.76,"c":1.86,"v":208900},{"d":"2022-07-21","o":1.81,"h":1.88,"l":1.8,"c":1.82,"v":98000},{"d":"2022-07-22","o":1.82,"h":1.82,"l":1.64,"c":1.68,"v":187900},{"d":"2022-07-25","o":1.66,"h":1.71,"l":1.64,"c":1.65,"v":108800},{"d":"2022-07-26","o":1.62,"h":1.75,"l":1.62,"c":1.66,"v":86900},{"d":"2022-07-27","o":1.68,"h":1.75,"l":1.68,"c":1.73,"v":190100},{"d":"2022-07-28","o":1.74,"h":1.82,"l":1.68,"c":1.71,"v":120300},{"d":"2022-07-29","o":1.72,"h":1.75,"l":1.65,"c":1.72,"v":238800},{"d":"2022-08-01","o":1.7,"h":1.74,"l":1.66,"c":1.71,"v":149900},{"d":"2022-08-02","o":1.69,"h":1.89,"l":1.66,"c":1.85,"v":237700},{"d":"2022-08-03","o":1.85,"h":1.94,"l":1.83,"c":1.92,"v":220900},{"d":"2022-08-04","o":1.95,"h":2.05,"l":1.87,"c":1.97,"v":380200},{"d":"2022-08-05","o":1.93,"h":1.95,"l":1.81,"c":1.86,"v":255300},{"d":"2022-08-08","o":1.87,"h":1.99,"l":1.86,"c":1.92,"v":201500},{"d":"2022-08-09","o":1.91,"h":1.92,"l":1.79,"c":1.84,"v":267900},{"d":"2022-08-10","o":1.93,"h":2.1,"l":1.89,"c":2.09,"v":245400},{"d":"2022-08-11","o":2.15,"h":2.26,"l":2.11,"c":2.2,"v":303500},{"d":"2022-08-12","o":2.23,"h":2.68,"l":2.19,"c":2.6,"v":677400},{"d":"2022-08-15","o":2.59,"h":3.03,"l":2.5,"c":2.86,"v":1026700},{"d":"2022-08-16","o":2.86,"h":3.05,"l":2.81,"c":2.86,"v":656000},{"d":"2022-08-17","o":2.88,"h":2.88,"l":2.69,"c":2.8,"v":271200},{"d":"2022-08-18","o":2.8,"h":2.8,"l":2.63,"c":2.74,"v":249300},{"d":"2022-08-19","o":2.74,"h":2.74,"l":2.5,"c":2.52,"v":252500},{"d":"2022-08-22","o":2.5,"h":2.5,"l":2.37,"c":2.47,"v":157700},{"d":"2022-08-23","o":2.42,"h":2.5,"l":2.35,"c":2.41,"v":218100},{"d":"2022-08-24","o":2.48,"h":2.76,"l":2.4,"c":2.76,"v":274600},{"d":"2022-08-25","o":2.8,"h":2.86,"l":2.69,"c":2.76,"v":222700},{"d":"2022-08-26","o":2.81,"h":2.81,"l":2.55,"c":2.56,"v":211100},{"d":"2022-08-29","o":2.5,"h":2.55,"l":2.41,"c":2.44,"v":154500},{"d":"2022-08-30","o":2.46,"h":2.46,"l":2.35,"c":2.4,"v":70600},{"d":"2022-08-31","o":2.42,"h":2.46,"l":2.35,"c":2.41,"v":123700},{"d":"2022-09-01","o":2.37,"h":2.37,"l":2.16,"c":2.18,"v":150500},{"d":"2022-09-02","o":2.19,"h":2.32,"l":2.11,"c":2.27,"v":241500},{"d":"2022-09-06","o":2.24,"h":2.29,"l":2.15,"c":2.15,"v":86000},{"d":"2022-09-07","o":2.14,"h":2.32,"l":2.14,"c":2.31,"v":114000},{"d":"2022-09-08","o":2.27,"h":2.37,"l":2.27,"c":2.35,"v":122000},{"d":"2022-09-09","o":2.4,"h":2.54,"l":2.4,"c":2.5,"v":151200},{"d":"2022-09-12","o":2.56,"h":2.69,"l":2.46,"c":2.5,"v":255000},{"d":"2022-09-13","o":2.38,"h":2.5,"l":2.33,"c":2.42,"v":192400},{"d":"2022-09-14","o":2.47,"h":2.61,"l":2.43,"c":2.53,"v":256300},{"d":"2022-09-15","o":2.53,"h":2.63,"l":2.46,"c":2.5,"v":2386000},{"d":"2022-09-16","o":3.01,"h":3.94,"l":2.87,"c":3.76,"v":77414200},{"d":"2022-09-19","o":3.57,"h":3.68,"l":3.38,"c":3.66,"v":5167100},{"d":"2022-09-20","o":3.72,"h":4,"l":3.05,"c":3.18,"v":3467500},{"d":"2022-09-21","o":3.21,"h":3.44,"l":3.12,"c":3.33,"v":878700},{"d":"2022-09-22","o":3.29,"h":3.33,"l":2.99,"c":3.01,"v":535700},{"d":"2022-09-23","o":2.96,"h":2.98,"l":2.72,"c":2.85,"v":642000},{"d":"2022-09-26","o":2.85,"h":2.9,"l":2.73,"c":2.77,"v":237700},{"d":"2022-09-27","o":2.81,"h":2.89,"l":2.76,"c":2.83,"v":260000},{"d":"2022-09-28","o":2.83,"h":2.98,"l":2.8,"c":2.95,"v":459600},{"d":"2022-09-29","o":2.9,"h":2.94,"l":2.61,"c":2.66,"v":376200},{"d":"2022-09-30","o":2.68,"h":2.84,"l":2.67,"c":2.72,"v":394300},{"d":"2022-10-03","o":2.76,"h":2.77,"l":2.65,"c":2.75,"v":251000},{"d":"2022-10-04","o":2.82,"h":2.99,"l":2.79,"c":2.94,"v":424400},{"d":"2022-10-05","o":2.91,"h":3.09,"l":2.87,"c":3.01,"v":582300},{"d":"2022-10-06","o":3.03,"h":3.12,"l":2.9,"c":2.93,"v":261700},{"d":"2022-10-07","o":2.89,"h":2.91,"l":2.74,"c":2.78,"v":262000},{"d":"2022-10-10","o":2.77,"h":2.79,"l":2.55,"c":2.67,"v":272400},{"d":"2022-10-11","o":2.66,"h":2.7,"l":2.52,"c":2.63,"v":395700},{"d":"2022-10-12","o":2.62,"h":2.7,"l":2.59,"c":2.63,"v":154800},{"d":"2022-10-13","o":2.62,"h":2.76,"l":2.52,"c":2.73,"v":192700},{"d":"2022-10-14","o":2.77,"h":2.85,"l":2.7,"c":2.74,"v":160600},{"d":"2022-10-17","o":2.73,"h":2.91,"l":2.73,"c":2.8,"v":204200},{"d":"2022-10-18","o":2.87,"h":2.97,"l":2.84,"c":2.92,"v":224700},{"d":"2022-10-19","o":2.93,"h":2.95,"l":2.77,"c":2.8,"v":200700},{"d":"2022-10-20","o":2.8,"h":2.91,"l":2.66,"c":2.83,"v":152200},{"d":"2022-10-21","o":2.84,"h":2.85,"l":2.7,"c":2.74,"v":277300},{"d":"2022-10-24","o":2.74,"h":2.8,"l":2.63,"c":2.71,"v":283600},{"d":"2022-10-25","o":2.73,"h":2.96,"l":2.73,"c":2.86,"v":239100},{"d":"2022-10-26","o":2.83,"h":2.95,"l":2.83,"c":2.89,"v":149300},{"d":"2022-10-27","o":2.97,"h":3,"l":2.8,"c":2.81,"v":280700},{"d":"2022-10-28","o":2.83,"h":2.85,"l":2.76,"c":2.8,"v":168000},{"d":"2022-10-31","o":2.79,"h":2.83,"l":2.71,"c":2.75,"v":175000},{"d":"2022-11-01","o":2.82,"h":2.83,"l":2.71,"c":2.73,"v":150300},{"d":"2022-11-02","o":2.72,"h":2.86,"l":2.57,"c":2.59,"v":166200},{"d":"2022-11-03","o":2.59,"h":2.59,"l":2.39,"c":2.43,"v":419900},{"d":"2022-11-04","o":2.27,"h":2.42,"l":2.07,"c":2.08,"v":458300},{"d":"2022-11-07","o":2.14,"h":2.18,"l":2.12,"c":2.16,"v":283500},{"d":"2022-11-08","o":2.18,"h":2.22,"l":2.12,"c":2.15,"v":156600},{"d":"2022-11-09","o":2.24,"h":2.24,"l":2.08,"c":2.09,"v":231400},{"d":"2022-11-10","o":2.23,"h":2.24,"l":2.07,"c":2.2,"v":248800},{"d":"2022-11-11","o":2.24,"h":2.33,"l":2.17,"c":2.33,"v":201600},{"d":"2022-11-14","o":2.28,"h":2.34,"l":2.28,"c":2.34,"v":144300},{"d":"2022-11-15","o":2.4,"h":2.42,"l":2.32,"c":2.35,"v":129000},{"d":"2022-11-16","o":2.3,"h":2.3,"l":2.12,"c":2.15,"v":249700},{"d":"2022-11-17","o":2.1,"h":2.24,"l":2.09,"c":2.19,"v":95200},{"d":"2022-11-18","o":2.18,"h":2.2,"l":2.12,"c":2.13,"v":64200},{"d":"2022-11-21","o":2.12,"h":2.28,"l":2.09,"c":2.25,"v":260000},{"d":"2022-11-22","o":2.2,"h":2.32,"l":2.18,"c":2.28,"v":110400},{"d":"2022-11-23","o":2.27,"h":2.38,"l":2.17,"c":2.18,"v":159900},{"d":"2022-11-25","o":2.18,"h":2.23,"l":2.11,"c":2.19,"v":27400},{"d":"2022-11-28","o":2.18,"h":2.24,"l":2.1,"c":2.11,"v":148100},{"d":"2022-11-29","o":2.11,"h":2.15,"l":2.09,"c":2.11,"v":121600},{"d":"2022-11-30","o":2.1,"h":2.2,"l":2.02,"c":2.2,"v":118700},{"d":"2022-12-01","o":2.18,"h":2.33,"l":2.12,"c":2.23,"v":75400},{"d":"2022-12-02","o":2.17,"h":2.35,"l":2.17,"c":2.32,"v":141400},{"d":"2022-12-05","o":2.33,"h":2.44,"l":2.24,"c":2.29,"v":123200},{"d":"2022-12-06","o":2.28,"h":2.28,"l":2.05,"c":2.1,"v":205700},{"d":"2022-12-07","o":2.1,"h":2.17,"l":2.05,"c":2.1,"v":178800},{"d":"2022-12-08","o":2.13,"h":2.18,"l":2.1,"c":2.18,"v":77900},{"d":"2022-12-09","o":2.15,"h":2.18,"l":2.11,"c":2.12,"v":46500},{"d":"2022-12-12","o":2.11,"h":2.2,"l":2.1,"c":2.15,"v":93800},{"d":"2022-12-13","o":2.15,"h":2.28,"l":2.13,"c":2.14,"v":183100},{"d":"2022-12-14","o":2.14,"h":2.2,"l":2.13,"c":2.13,"v":161900},{"d":"2022-12-15","o":2.13,"h":2.16,"l":2.12,"c":2.12,"v":194400},{"d":"2022-12-16","o":2.15,"h":2.2,"l":2.12,"c":2.15,"v":157400},{"d":"2022-12-19","o":2.15,"h":2.16,"l":2.12,"c":2.13,"v":198400},{"d":"2022-12-20","o":2.13,"h":2.3,"l":2.13,"c":2.21,"v":188600},{"d":"2022-12-21","o":2.2,"h":2.24,"l":2.13,"c":2.13,"v":66500},{"d":"2022-12-22","o":2.13,"h":2.13,"l":1.95,"c":2,"v":214500},{"d":"2022-12-23","o":1.96,"h":1.98,"l":1.87,"c":1.95,"v":204100},{"d":"2022-12-27","o":1.87,"h":1.93,"l":1.8,"c":1.83,"v":203900},{"d":"2022-12-28","o":1.83,"h":1.86,"l":1.69,"c":1.74,"v":227100},{"d":"2022-12-29","o":1.73,"h":1.98,"l":1.73,"c":1.9,"v":280900},{"d":"2022-12-30","o":1.9,"h":1.94,"l":1.85,"c":1.89,"v":221100},{"d":"2023-01-03","o":1.94,"h":1.99,"l":1.86,"c":1.88,"v":133400},{"d":"2023-01-04","o":1.9,"h":1.95,"l":1.88,"c":1.92,"v":114900},{"d":"2023-01-05","o":1.92,"h":1.92,"l":1.87,"c":1.88,"v":57800},{"d":"2023-01-06","o":1.9,"h":1.91,"l":1.83,"c":1.86,"v":159900},{"d":"2023-01-09","o":1.93,"h":2.28,"l":1.92,"c":2.15,"v":216300},{"d":"2023-01-10","o":2.15,"h":2.25,"l":2.12,"c":2.12,"v":166200},{"d":"2023-01-11","o":2.15,"h":2.23,"l":2.12,"c":2.15,"v":111800},{"d":"2023-01-12","o":2.17,"h":2.39,"l":2.14,"c":2.35,"v":264300},{"d":"2023-01-13","o":2.33,"h":2.46,"l":2.32,"c":2.43,"v":163600},{"d":"2023-01-17","o":2.43,"h":2.53,"l":2.32,"c":2.44,"v":238900},{"d":"2023-01-18","o":2.46,"h":2.55,"l":2.36,"c":2.37,"v":138800},{"d":"2023-01-19","o":2.32,"h":2.35,"l":2.24,"c":2.29,"v":57000},{"d":"2023-01-20","o":2.29,"h":2.3,"l":2.18,"c":2.21,"v":125200},{"d":"2023-01-23","o":2.23,"h":2.3,"l":2.18,"c":2.24,"v":121500},{"d":"2023-01-24","o":2.22,"h":2.34,"l":2.21,"c":2.22,"v":81900},{"d":"2023-01-25","o":2.21,"h":2.26,"l":2.13,"c":2.2,"v":57300},{"d":"2023-01-26","o":2.22,"h":2.3,"l":2.2,"c":2.2,"v":151700},{"d":"2023-01-27","o":2.23,"h":2.43,"l":2.17,"c":2.37,"v":107900},{"d":"2023-01-30","o":2.39,"h":2.44,"l":2.33,"c":2.33,"v":143200},{"d":"2023-01-31","o":2.33,"h":2.44,"l":2.33,"c":2.39,"v":72200},{"d":"2023-02-01","o":2.37,"h":2.65,"l":2.36,"c":2.6,"v":262700},{"d":"2023-02-02","o":2.6,"h":2.88,"l":2.59,"c":2.82,"v":713300},{"d":"2023-02-03","o":2.81,"h":2.9,"l":2.67,"c":2.7,"v":193900},{"d":"2023-02-06","o":2.67,"h":2.73,"l":2.65,"c":2.65,"v":74600},{"d":"2023-02-07","o":2.62,"h":2.68,"l":2.55,"c":2.62,"v":95300},{"d":"2023-02-08","o":2.6,"h":2.65,"l":2.55,"c":2.55,"v":85700},{"d":"2023-02-09","o":2.6,"h":2.7,"l":2.6,"c":2.63,"v":117200},{"d":"2023-02-10","o":2.64,"h":2.7,"l":2.59,"c":2.65,"v":75800},{"d":"2023-02-13","o":2.7,"h":2.82,"l":2.62,"c":2.64,"v":131900},{"d":"2023-02-14","o":2.66,"h":2.71,"l":2.61,"c":2.7,"v":165700},{"d":"2023-02-15","o":2.69,"h":2.91,"l":2.69,"c":2.83,"v":233400},{"d":"2023-02-16","o":2.85,"h":3.06,"l":2.83,"c":2.95,"v":417400},{"d":"2023-02-17","o":2.97,"h":3.01,"l":2.79,"c":2.8,"v":207300},{"d":"2023-02-21","o":2.86,"h":2.91,"l":2.71,"c":2.72,"v":166600},{"d":"2023-02-22","o":2.72,"h":2.99,"l":2.72,"c":2.82,"v":320000},{"d":"2023-02-23","o":3.04,"h":3.04,"l":2.9,"c":3.04,"v":456300},{"d":"2023-02-24","o":2.97,"h":2.97,"l":2.59,"c":2.61,"v":329700},{"d":"2023-02-27","o":2.7,"h":2.7,"l":2.54,"c":2.59,"v":186000},{"d":"2023-02-28","o":2.56,"h":2.85,"l":2.56,"c":2.81,"v":177300},{"d":"2023-03-01","o":2.77,"h":2.9,"l":2.73,"c":2.73,"v":143600},{"d":"2023-03-02","o":2.74,"h":2.83,"l":2.67,"c":2.69,"v":86500},{"d":"2023-03-03","o":2.73,"h":2.75,"l":2.68,"c":2.73,"v":97400},{"d":"2023-03-06","o":2.73,"h":2.86,"l":2.71,"c":2.78,"v":120700},{"d":"2023-03-07","o":2.76,"h":2.83,"l":2.72,"c":2.75,"v":42600},{"d":"2023-03-08","o":2.75,"h":2.84,"l":2.75,"c":2.82,"v":50800},{"d":"2023-03-09","o":2.85,"h":2.91,"l":2.81,"c":2.81,"v":117200},{"d":"2023-03-10","o":2.8,"h":2.83,"l":2.66,"c":2.66,"v":222900},{"d":"2023-03-13","o":2.61,"h":2.75,"l":2.59,"c":2.67,"v":169500},{"d":"2023-03-14","o":2.72,"h":2.75,"l":2.65,"c":2.66,"v":109600},{"d":"2023-03-15","o":2.6,"h":2.6,"l":2.4,"c":2.44,"v":222200},{"d":"2023-03-16","o":2.42,"h":2.5,"l":2.39,"c":2.48,"v":77400},{"d":"2023-03-17","o":2.47,"h":2.55,"l":2.3,"c":2.36,"v":341300},{"d":"2023-03-20","o":2.37,"h":2.44,"l":2.34,"c":2.4,"v":75000},{"d":"2023-03-21","o":2.42,"h":2.5,"l":2.38,"c":2.43,"v":50700},{"d":"2023-03-22","o":2.45,"h":2.49,"l":2.37,"c":2.37,"v":49600},{"d":"2023-03-23","o":2.36,"h":2.47,"l":2.36,"c":2.46,"v":84300},{"d":"2023-03-24","o":2.42,"h":2.43,"l":2.36,"c":2.41,"v":51000},{"d":"2023-03-27","o":2.36,"h":2.37,"l":1.71,"c":1.72,"v":808000},{"d":"2023-03-28","o":1.76,"h":1.87,"l":1.7,"c":1.82,"v":494200},{"d":"2023-03-29","o":1.82,"h":1.83,"l":1.75,"c":1.83,"v":226700},{"d":"2023-03-30","o":1.86,"h":1.98,"l":1.79,"c":1.93,"v":288600},{"d":"2023-03-31","o":1.92,"h":2.23,"l":1.92,"c":2.21,"v":358000},{"d":"2023-04-03","o":2.14,"h":2.31,"l":2.14,"c":2.29,"v":190600},{"d":"2023-04-04","o":2.32,"h":2.32,"l":2.2,"c":2.21,"v":80200},{"d":"2023-04-05","o":2.21,"h":2.21,"l":2.03,"c":2.11,"v":129400},{"d":"2023-04-06","o":2.11,"h":2.17,"l":2.05,"c":2.14,"v":69500},{"d":"2023-04-10","o":2.12,"h":2.23,"l":2.11,"c":2.22,"v":62900},{"d":"2023-04-11","o":2.22,"h":2.31,"l":2.18,"c":2.28,"v":69000},{"d":"2023-04-12","o":2.25,"h":2.35,"l":2.25,"c":2.3,"v":105400},{"d":"2023-04-13","o":2.3,"h":2.32,"l":2.21,"c":2.23,"v":100200},{"d":"2023-04-14","o":2.23,"h":2.26,"l":2.05,"c":2.12,"v":74600},{"d":"2023-04-17","o":2.08,"h":2.24,"l":2.07,"c":2.19,"v":129100},{"d":"2023-04-18","o":2.18,"h":2.33,"l":2.17,"c":2.2,"v":256600},{"d":"2023-04-19","o":2.23,"h":2.31,"l":2.16,"c":2.19,"v":142500},{"d":"2023-04-20","o":2.18,"h":2.3,"l":2.12,"c":2.12,"v":129300},{"d":"2023-04-21","o":2.14,"h":2.16,"l":2.09,"c":2.14,"v":58600},{"d":"2023-04-24","o":2.12,"h":2.16,"l":2.04,"c":2.15,"v":166100},{"d":"2023-04-25","o":2.15,"h":2.15,"l":2,"c":2.01,"v":85200},{"d":"2023-04-26","o":2.01,"h":2.07,"l":2.01,"c":2.06,"v":64700},{"d":"2023-04-27","o":2.08,"h":2.08,"l":1.92,"c":1.95,"v":223000},{"d":"2023-04-28","o":1.97,"h":1.98,"l":1.88,"c":1.94,"v":107200},{"d":"2023-05-01","o":1.91,"h":2.02,"l":1.82,"c":1.82,"v":188300},{"d":"2023-05-02","o":1.82,"h":1.87,"l":1.8,"c":1.85,"v":75100},{"d":"2023-05-03","o":1.83,"h":1.86,"l":1.78,"c":1.79,"v":385700},{"d":"2023-05-04","o":1.82,"h":1.91,"l":1.75,"c":1.87,"v":627200},{"d":"2023-05-05","o":1.6,"h":1.84,"l":1.6,"c":1.66,"v":567800},{"d":"2023-05-08","o":1.76,"h":1.84,"l":1.74,"c":1.77,"v":223000},{"d":"2023-05-09","o":1.77,"h":1.83,"l":1.68,"c":1.8,"v":184500},{"d":"2023-05-10","o":1.85,"h":1.92,"l":1.81,"c":1.85,"v":238400},{"d":"2023-05-11","o":1.85,"h":1.85,"l":1.71,"c":1.71,"v":137000},{"d":"2023-05-12","o":1.72,"h":1.76,"l":1.66,"c":1.69,"v":88000},{"d":"2023-05-15","o":1.68,"h":1.71,"l":1.64,"c":1.64,"v":98300},{"d":"2023-05-16","o":1.65,"h":1.76,"l":1.65,"c":1.73,"v":244200},{"d":"2023-05-17","o":1.81,"h":1.81,"l":1.72,"c":1.74,"v":116200},{"d":"2023-05-18","o":1.74,"h":1.76,"l":1.71,"c":1.75,"v":104300},{"d":"2023-05-19","o":1.73,"h":1.75,"l":1.71,"c":1.71,"v":42100},{"d":"2023-05-22","o":1.7,"h":1.78,"l":1.7,"c":1.76,"v":120000},{"d":"2023-05-23","o":1.75,"h":1.78,"l":1.7,"c":1.72,"v":138200},{"d":"2023-05-24","o":1.72,"h":1.78,"l":1.72,"c":1.76,"v":160400},{"d":"2023-05-25","o":1.77,"h":1.78,"l":1.72,"c":1.75,"v":166000},{"d":"2023-05-26","o":1.78,"h":1.91,"l":1.76,"c":1.9,"v":274500},{"d":"2023-05-30","o":2.02,"h":2.34,"l":1.97,"c":2.3,"v":783300},{"d":"2023-05-31","o":2.32,"h":2.44,"l":2.19,"c":2.22,"v":341300},{"d":"2023-06-01","o":2.19,"h":2.25,"l":2.08,"c":2.21,"v":239300},{"d":"2023-06-02","o":2.21,"h":2.27,"l":2.16,"c":2.27,"v":148200},{"d":"2023-06-05","o":2.3,"h":2.43,"l":2.26,"c":2.33,"v":196900},{"d":"2023-06-06","o":2.36,"h":2.82,"l":2.36,"c":2.72,"v":916000},{"d":"2023-06-07","o":2.76,"h":2.78,"l":2.64,"c":2.72,"v":400300},{"d":"2023-06-08","o":2.72,"h":3.17,"l":2.72,"c":3.12,"v":1116100},{"d":"2023-06-09","o":3.25,"h":3.3,"l":3.16,"c":3.21,"v":836400},{"d":"2023-06-12","o":3.2,"h":3.36,"l":3.15,"c":3.29,"v":602100},{"d":"2023-06-13","o":3.28,"h":3.71,"l":3.28,"c":3.64,"v":1280800},{"d":"2023-06-14","o":3.7,"h":4.11,"l":3.65,"c":3.76,"v":2136200},{"d":"2023-06-15","o":3.62,"h":4.35,"l":3.61,"c":4.33,"v":2347700},{"d":"2023-06-16","o":4.7,"h":4.99,"l":4.55,"c":4.85,"v":3899100},{"d":"2023-06-20","o":5.05,"h":5.67,"l":5.05,"c":5.2,"v":8224500},{"d":"2023-06-21","o":4.95,"h":5.15,"l":4.05,"c":4.16,"v":6117700},{"d":"2023-06-22","o":4.7,"h":4.7,"l":3.59,"c":3.77,"v":6424000},{"d":"2023-06-23","o":3.77,"h":4.38,"l":3.73,"c":4.34,"v":2514800},{"d":"2023-06-26","o":4.14,"h":4.78,"l":3.9,"c":4.65,"v":1823200},{"d":"2023-06-27","o":4.72,"h":4.99,"l":4.6,"c":4.85,"v":1406300},{"d":"2023-06-28","o":4.9,"h":5.33,"l":4.52,"c":5.17,"v":2038300},{"d":"2023-06-29","o":5.13,"h":5.82,"l":5.08,"c":5.43,"v":2344500},{"d":"2023-06-30","o":5.69,"h":6.94,"l":5.69,"c":5.96,"v":7148900},{"d":"2023-07-03","o":6.26,"h":6.63,"l":5.71,"c":6.07,"v":2705600},{"d":"2023-07-05","o":6.05,"h":7.31,"l":6,"c":7.03,"v":5343100},{"d":"2023-07-06","o":6.89,"h":7.19,"l":6.35,"c":6.51,"v":3035900},{"d":"2023-07-07","o":6.59,"h":8.1,"l":6.59,"c":7.19,"v":5758300},{"d":"2023-07-10","o":7.4,"h":8.37,"l":7.31,"c":8.34,"v":4763200},{"d":"2023-07-11","o":8.61,"h":10,"l":8.55,"c":9.75,"v":7547200},{"d":"2023-07-12","o":10.32,"h":10.38,"l":8.88,"c":9.54,"v":6554000},{"d":"2023-07-13","o":9.5,"h":11.48,"l":9.49,"c":10.66,"v":7110300},{"d":"2023-07-14","o":10.9,"h":11.34,"l":8.81,"c":9.14,"v":5528200},{"d":"2023-07-17","o":9.01,"h":9.83,"l":8.54,"c":8.89,"v":3893600},{"d":"2023-07-18","o":8.79,"h":9.12,"l":7.56,"c":7.67,"v":5437100},{"d":"2023-07-19","o":7.75,"h":9.38,"l":7.75,"c":8.67,"v":4994700},{"d":"2023-07-20","o":8.34,"h":8.48,"l":7.9,"c":8.12,"v":2169000},{"d":"2023-07-21","o":8.45,"h":8.88,"l":7.74,"c":7.91,"v":2452500},{"d":"2023-07-24","o":7.88,"h":8.68,"l":7.77,"c":8.52,"v":2382700},{"d":"2023-07-25","o":8.48,"h":9,"l":8.22,"c":8.43,"v":1809900},{"d":"2023-07-26","o":8.52,"h":8.78,"l":7.89,"c":7.95,"v":1700600},{"d":"2023-07-27","o":8.01,"h":8.22,"l":6.16,"c":6.19,"v":4212900},{"d":"2023-07-28","o":6.35,"h":6.95,"l":6.25,"c":6.71,"v":2304800},{"d":"2023-07-31","o":6.73,"h":6.78,"l":5.86,"c":6.75,"v":2401300},{"d":"2023-08-01","o":6.76,"h":7.1,"l":6.48,"c":7.03,"v":1742000},{"d":"2023-08-02","o":6.81,"h":7.5,"l":6.62,"c":7.39,"v":2222100},{"d":"2023-08-03","o":7.63,"h":8.12,"l":6.5,"c":6.59,"v":4415400},{"d":"2023-08-04","o":8.37,"h":11.29,"l":8.05,"c":11.01,"v":31770800},{"d":"2023-08-07","o":11.07,"h":13.17,"l":10.93,"c":12.38,"v":16940800},{"d":"2023-08-08","o":11.63,"h":12.2,"l":11.34,"c":12.19,"v":5693600},{"d":"2023-08-09","o":12.26,"h":12.38,"l":11.43,"c":12.16,"v":2767700},{"d":"2023-08-10","o":12.04,"h":14.77,"l":11.35,"c":14.44,"v":8934200},{"d":"2023-08-11","o":14,"h":14.04,"l":12.1,"c":12.39,"v":4778000},{"d":"2023-08-14","o":12.25,"h":15,"l":12.1,"c":14.84,"v":4503500},{"d":"2023-08-15","o":14.9,"h":15.9,"l":14.11,"c":14.79,"v":6348500},{"d":"2023-08-16","o":14.2,"h":14.37,"l":12.8,"c":13.03,"v":3755700},{"d":"2023-08-17","o":13.18,"h":13.84,"l":12.31,"c":12.93,"v":2930200},{"d":"2023-08-18","o":12.59,"h":13.24,"l":11.85,"c":12.8,"v":2924700},{"d":"2023-08-21","o":13.49,"h":15.59,"l":13.36,"c":15.44,"v":7897900},{"d":"2023-08-22","o":15.54,"h":16.15,"l":14.63,"c":15.48,"v":3933000},{"d":"2023-08-23","o":15.14,"h":15.73,"l":14.35,"c":15.33,"v":2518700},{"d":"2023-08-24","o":15.6,"h":16.26,"l":13.8,"c":14.09,"v":2771000},{"d":"2023-08-25","o":13.8,"h":14.09,"l":12.79,"c":12.99,"v":2317700},{"d":"2023-08-28","o":13,"h":14.08,"l":12.76,"c":12.97,"v":2677300},{"d":"2023-08-29","o":13,"h":14.67,"l":12.81,"c":14.1,"v":3660000},{"d":"2023-08-30","o":14.43,"h":15.46,"l":13.99,"c":15.22,"v":2827900},{"d":"2023-08-31","o":15.23,"h":15.78,"l":13.44,"c":13.77,"v":3029500},{"d":"2023-09-01","o":13.94,"h":14.29,"l":13.5,"c":13.94,"v":1410600},{"d":"2023-09-05","o":13.78,"h":13.78,"l":12.81,"c":12.95,"v":1894400},{"d":"2023-09-06","o":12.95,"h":13.26,"l":12.03,"c":12.45,"v":2108600},{"d":"2023-09-07","o":12.25,"h":12.66,"l":11.85,"c":12.32,"v":1759600},{"d":"2023-09-08","o":12.54,"h":12.98,"l":11.55,"c":11.8,"v":2273200},{"d":"2023-09-11","o":12.08,"h":12.08,"l":11.43,"c":11.65,"v":1532900},{"d":"2023-09-12","o":11.65,"h":12.55,"l":11.31,"c":11.36,"v":1814500},{"d":"2023-09-13","o":9.75,"h":10.7,"l":8.82,"c":9.12,"v":6637400},{"d":"2023-09-14","o":9.16,"h":10.12,"l":9.16,"c":9.76,"v":3323000},{"d":"2023-09-15","o":9.8,"h":10.04,"l":9.45,"c":9.84,"v":2205600},{"d":"2023-09-18","o":9.67,"h":10.24,"l":9.63,"c":9.88,"v":3166200},{"d":"2023-09-19","o":9.9,"h":10.13,"l":9.36,"c":9.64,"v":2451800},{"d":"2023-09-20","o":9.66,"h":10.23,"l":9.6,"c":9.84,"v":1847800},{"d":"2023-09-21","o":9.51,"h":9.65,"l":9,"c":9.31,"v":2280100},{"d":"2023-09-22","o":9.47,"h":9.69,"l":9.29,"c":9.58,"v":1536700},{"d":"2023-09-25","o":9.37,"h":9.69,"l":9.24,"c":9.39,"v":994200},{"d":"2023-09-26","o":9.4,"h":9.83,"l":9.35,"c":9.75,"v":1150800},{"d":"2023-09-27","o":9.88,"h":10.4,"l":9.87,"c":10.28,"v":1951300},{"d":"2023-09-28","o":10.3,"h":11.29,"l":10.16,"c":11.02,"v":2229400},{"d":"2023-09-29","o":11.28,"h":11.38,"l":10.71,"c":10.97,"v":1899200},{"d":"2023-10-02","o":11,"h":11.68,"l":10.88,"c":11.27,"v":2937000},{"d":"2023-10-03","o":11.06,"h":11.32,"l":9.95,"c":10.32,"v":2155900},{"d":"2023-10-04","o":10.34,"h":10.55,"l":8.79,"c":8.91,"v":3012400},{"d":"2023-10-05","o":8.96,"h":9.21,"l":8.51,"c":9.12,"v":1841700},{"d":"2023-10-06","o":8.77,"h":9.42,"l":8.77,"c":9.08,"v":1073400},{"d":"2023-10-09","o":8.74,"h":8.88,"l":7.36,"c":7.59,"v":3246600},{"d":"2023-10-10","o":7.71,"h":7.99,"l":7.43,"c":7.46,"v":2257600},{"d":"2023-10-11","o":7.5,"h":7.97,"l":7.5,"c":7.79,"v":1413900},{"d":"2023-10-12","o":7.84,"h":8.67,"l":7.8,"c":7.95,"v":1913600},{"d":"2023-10-13","o":7.85,"h":7.88,"l":7.18,"c":7.55,"v":1938700},{"d":"2023-10-16","o":7.6,"h":7.95,"l":7.55,"c":7.65,"v":989200},{"d":"2023-10-17","o":7.48,"h":7.93,"l":7.46,"c":7.59,"v":1181100},{"d":"2023-10-18","o":7.51,"h":7.96,"l":7.36,"c":7.55,"v":1270200},{"d":"2023-10-19","o":7.58,"h":7.72,"l":7.29,"c":7.45,"v":1391500},{"d":"2023-10-20","o":7.4,"h":7.4,"l":6.8,"c":6.91,"v":1723500},{"d":"2023-10-23","o":6.7,"h":7.3,"l":6.66,"c":7.17,"v":1207200},{"d":"2023-10-24","o":7.19,"h":7.63,"l":7.19,"c":7.44,"v":1011200},{"d":"2023-10-25","o":7.5,"h":7.51,"l":7.05,"c":7.12,"v":728200},{"d":"2023-10-26","o":7.05,"h":7.24,"l":6.81,"c":6.87,"v":821400},{"d":"2023-10-27","o":7.1,"h":7.32,"l":6.89,"c":7.04,"v":897400},{"d":"2023-10-30","o":7.14,"h":7.31,"l":6.88,"c":7.08,"v":754000},{"d":"2023-10-31","o":7.13,"h":7.45,"l":6.98,"c":7.43,"v":724600},{"d":"2023-11-01","o":7.41,"h":7.75,"l":7.13,"c":7.72,"v":967400},{"d":"2023-11-02","o":8,"h":8.62,"l":7.9,"c":8.57,"v":1802300},{"d":"2023-11-03","o":8.7,"h":9.64,"l":8.49,"c":9.47,"v":2522900},{"d":"2023-11-06","o":9.48,"h":10.08,"l":9.32,"c":9.69,"v":1889800},{"d":"2023-11-07","o":9.7,"h":10.26,"l":9.33,"c":9.89,"v":1634300},{"d":"2023-11-08","o":9.96,"h":10.07,"l":9.59,"c":9.85,"v":868700},{"d":"2023-11-09","o":10.07,"h":10.17,"l":9.65,"c":9.76,"v":2102000},{"d":"2023-11-10","o":9.29,"h":9.88,"l":8.36,"c":9.36,"v":3479600},{"d":"2023-11-13","o":8.96,"h":11.06,"l":8.96,"c":11,"v":2839900},{"d":"2023-11-14","o":11.23,"h":12.55,"l":10.88,"c":12.28,"v":5085000},{"d":"2023-11-15","o":12.22,"h":13.27,"l":12.12,"c":12.71,"v":3727100},{"d":"2023-11-16","o":12.36,"h":12.99,"l":12.35,"c":12.83,"v":1737600},{"d":"2023-11-17","o":12.97,"h":13.15,"l":12.71,"c":12.75,"v":2085600},{"d":"2023-11-20","o":12.91,"h":14.63,"l":12.85,"c":14.46,"v":4643700},{"d":"2023-11-21","o":14.15,"h":14.32,"l":13.15,"c":13.33,"v":1900100},{"d":"2023-11-22","o":13.62,"h":13.96,"l":13.01,"c":13.21,"v":1484000},{"d":"2023-11-24","o":13.25,"h":13.63,"l":12.92,"c":13.04,"v":906500},{"d":"2023-11-27","o":12.87,"h":14.58,"l":12.85,"c":14.4,"v":3073300},{"d":"2023-11-28","o":14.61,"h":15.2,"l":13.88,"c":14.61,"v":2960500},{"d":"2023-11-29","o":14.81,"h":16.2,"l":14.78,"c":14.9,"v":3232200},{"d":"2023-11-30","o":14.3,"h":14.6,"l":12.66,"c":13.25,"v":9549300},{"d":"2023-12-01","o":13.19,"h":16.48,"l":12.98,"c":16.45,"v":5624700},{"d":"2023-12-04","o":16.12,"h":17.02,"l":15.99,"c":16.68,"v":3204900},{"d":"2023-12-05","o":16.43,"h":16.73,"l":15.8,"c":16.13,"v":1636300},{"d":"2023-12-06","o":16.52,"h":18.66,"l":16.41,"c":17.22,"v":5106000},{"d":"2023-12-07","o":17.16,"h":18.33,"l":16.8,"c":17.66,"v":2460400},{"d":"2023-12-08","o":17.83,"h":19.84,"l":17.83,"c":19.76,"v":4883800},{"d":"2023-12-11","o":19.8,"h":19.8,"l":18.01,"c":18.56,"v":2813400},{"d":"2023-12-12","o":18.51,"h":19.43,"l":18,"c":18.58,"v":2362100},{"d":"2023-12-13","o":18.77,"h":21.65,"l":18.65,"c":21.62,"v":5601100},{"d":"2023-12-14","o":22,"h":23.68,"l":21.6,"c":23.19,"v":3953800},{"d":"2023-12-15","o":23.71,"h":23.95,"l":20.82,"c":21.73,"v":4571000},{"d":"2023-12-18","o":22.16,"h":23.25,"l":21.48,"c":22.5,"v":2612500},{"d":"2023-12-19","o":22.92,"h":24.08,"l":22.12,"c":23.01,"v":2993400},{"d":"2023-12-20","o":22.7,"h":22.77,"l":20.6,"c":20.62,"v":2869400},{"d":"2023-12-21","o":21.19,"h":21.86,"l":19.51,"c":20.74,"v":3627200},{"d":"2023-12-22","o":20.82,"h":21.62,"l":19.87,"c":20.9,"v":2219100},{"d":"2023-12-26","o":21.2,"h":23.66,"l":21.18,"c":22.82,"v":3015500},{"d":"2023-12-27","o":22.88,"h":22.95,"l":21.85,"c":22.52,"v":1974100},{"d":"2023-12-28","o":22.48,"h":22.75,"l":21.51,"c":21.9,"v":1662100},{"d":"2023-12-29","o":21.76,"h":22.16,"l":17.72,"c":19.32,"v":7625300},{"d":"2024-01-02","o":18.82,"h":19,"l":17.51,"c":18.69,"v":2874900},{"d":"2024-01-03","o":18,"h":18.68,"l":17.44,"c":17.46,"v":1941300},{"d":"2024-01-04","o":17.5,"h":18.56,"l":17.38,"c":18.53,"v":2066300},{"d":"2024-01-05","o":18.41,"h":20.29,"l":17.92,"c":20.15,"v":3031300},{"d":"2024-01-08","o":20.1,"h":21.28,"l":19.48,"c":20.18,"v":2624300},{"d":"2024-01-09","o":19.88,"h":22.01,"l":19.51,"c":21.77,"v":2682600},{"d":"2024-01-10","o":22.12,"h":22.85,"l":21.34,"c":21.6,"v":2227500},{"d":"2024-01-11","o":21.66,"h":21.83,"l":16.7,"c":18.34,"v":8288200},{"d":"2024-01-12","o":18.03,"h":18.57,"l":17.26,"c":17.41,"v":1902400},{"d":"2024-01-16","o":17.06,"h":17.98,"l":16.58,"c":17.29,"v":2419200},{"d":"2024-01-17","o":16.63,"h":17.5,"l":16.3,"c":16.86,"v":1902700},{"d":"2024-01-18","o":17.43,"h":18.16,"l":16.42,"c":16.62,"v":2807300},{"d":"2024-01-19","o":16.61,"h":16.8,"l":15.02,"c":15.81,"v":3512900},{"d":"2024-01-22","o":16.1,"h":17.19,"l":15.89,"c":17.1,"v":2396400},{"d":"2024-01-23","o":17.18,"h":18.63,"l":17.18,"c":18.13,"v":2990600},{"d":"2024-01-24","o":18.5,"h":18.8,"l":16.55,"c":16.59,"v":1948700},{"d":"2024-01-25","o":16.89,"h":17.13,"l":16.15,"c":16.34,"v":1694100},{"d":"2024-01-26","o":16.22,"h":16.35,"l":14.88,"c":14.99,"v":2258300},{"d":"2024-01-29","o":15.03,"h":16.03,"l":14.8,"c":15.97,"v":2724600},{"d":"2024-01-30","o":17.15,"h":18.04,"l":16.63,"c":16.69,"v":4371600},{"d":"2024-01-31","o":16.42,"h":16.82,"l":15.68,"c":15.73,"v":2262600},{"d":"2024-02-01","o":15.94,"h":16.83,"l":15.8,"c":16.52,"v":1939700},{"d":"2024-02-02","o":16.49,"h":18.99,"l":16.32,"c":18.83,"v":4200800},{"d":"2024-02-05","o":18.93,"h":19.79,"l":17.55,"c":19.74,"v":4514200},{"d":"2024-02-06","o":20.16,"h":20.64,"l":18.86,"c":19.36,"v":3801400},{"d":"2024-02-07","o":19.19,"h":19.92,"l":18.76,"c":19.13,"v":2039900},{"d":"2024-02-08","o":18.94,"h":20.06,"l":18.7,"c":18.89,"v":3370500},{"d":"2024-02-09","o":19.02,"h":20.15,"l":17.72,"c":20.03,"v":3470300},{"d":"2024-02-12","o":20.56,"h":22.35,"l":20.13,"c":21.01,"v":3766800},{"d":"2024-02-13","o":19.85,"h":19.88,"l":18.35,"c":18.77,"v":4354400},{"d":"2024-02-14","o":20.3,"h":21.16,"l":19.91,"c":20.88,"v":3156600},{"d":"2024-02-15","o":21.15,"h":22.86,"l":20.4,"c":22.41,"v":3720200},{"d":"2024-02-16","o":22.9,"h":24.75,"l":21.25,"c":21.34,"v":5203300},{"d":"2024-02-20","o":20.72,"h":21.34,"l":18.87,"c":19.83,"v":2849300},{"d":"2024-02-21","o":19,"h":19.6,"l":18.48,"c":19.19,"v":2515700},{"d":"2024-02-22","o":19.97,"h":20.87,"l":19.25,"c":20.35,"v":7040800},{"d":"2024-02-23","o":13.74,"h":14.68,"l":12.14,"c":14.15,"v":19663300},{"d":"2024-02-26","o":14.04,"h":15.51,"l":14.04,"c":14.73,"v":6341200},{"d":"2024-02-27","o":15.15,"h":15.98,"l":14.65,"c":15.42,"v":3206600},{"d":"2024-02-28","o":15.4,"h":15.6,"l":14.03,"c":14.08,"v":2906600},{"d":"2024-02-29","o":15.05,"h":16.5,"l":15.05,"c":15.98,"v":5229600},{"d":"2024-03-01","o":16.29,"h":16.29,"l":14.89,"c":15.41,"v":3475600},{"d":"2024-03-04","o":15.5,"h":15.94,"l":14.77,"c":14.96,"v":2622200},{"d":"2024-03-05","o":14.74,"h":15.21,"l":14.53,"c":14.74,"v":2330600},{"d":"2024-03-06","o":14.98,"h":15.85,"l":14.23,"c":14.9,"v":3216300},{"d":"2024-03-07","o":15.01,"h":15.22,"l":14.44,"c":14.84,"v":1989300},{"d":"2024-03-08","o":15.07,"h":16.24,"l":14.64,"c":14.76,"v":2787200},{"d":"2024-03-11","o":14.88,"h":15,"l":13.95,"c":14.31,"v":1890900},{"d":"2024-03-12","o":14.41,"h":14.65,"l":14.17,"c":14.26,"v":1275900},{"d":"2024-03-13","o":14,"h":14.52,"l":13.53,"c":13.98,"v":1795000},{"d":"2024-03-14","o":13.55,"h":13.66,"l":12.8,"c":12.92,"v":2240800},{"d":"2024-03-15","o":12.88,"h":13.23,"l":12.68,"c":12.7,"v":1533000},{"d":"2024-03-18","o":12.72,"h":13.2,"l":12.38,"c":12.98,"v":1940000},{"d":"2024-03-19","o":13.35,"h":13.75,"l":13,"c":13.6,"v":2263900},{"d":"2024-03-20","o":13.85,"h":14.63,"l":13.53,"c":14.47,"v":1758300},{"d":"2024-03-21","o":14.55,"h":15.22,"l":14.51,"c":14.92,"v":2139500},{"d":"2024-03-22","o":14.7,"h":15.07,"l":14.51,"c":14.68,"v":997700},{"d":"2024-03-25","o":14.74,"h":15.21,"l":14.5,"c":14.5,"v":1166600},{"d":"2024-03-26","o":14.68,"h":14.94,"l":14.43,"c":14.44,"v":1150800},{"d":"2024-03-27","o":14.44,"h":14.5,"l":13.89,"c":13.96,"v":1376800},{"d":"2024-03-28","o":13.88,"h":14.44,"l":13.6,"c":13.86,"v":2449400},{"d":"2024-04-01","o":13.97,"h":14.69,"l":13.73,"c":13.92,"v":1331600},{"d":"2024-04-02","o":13.52,"h":13.67,"l":13.24,"c":13.39,"v":1478600},{"d":"2024-04-03","o":13.34,"h":13.86,"l":13.32,"c":13.75,"v":1203700},{"d":"2024-04-04","o":14.09,"h":14.09,"l":12.96,"c":13,"v":1416600},{"d":"2024-04-05","o":12.81,"h":13.04,"l":12.52,"c":12.52,"v":1699100},{"d":"2024-04-08","o":12.7,"h":12.82,"l":12.17,"c":12.37,"v":1827300},{"d":"2024-04-09","o":12.51,"h":12.52,"l":12.01,"c":12.1,"v":1958300},{"d":"2024-04-10","o":11.89,"h":12.2,"l":11.72,"c":11.75,"v":1128700},{"d":"2024-04-11","o":11.78,"h":11.97,"l":11.61,"c":11.91,"v":1002300},{"d":"2024-04-12","o":11.68,"h":11.82,"l":11.21,"c":11.23,"v":1091500},{"d":"2024-04-15","o":11.28,"h":11.38,"l":10.85,"c":11.16,"v":1301600},{"d":"2024-04-16","o":10.92,"h":12.29,"l":10.88,"c":11.99,"v":1892000},{"d":"2024-04-17","o":12.04,"h":13.2,"l":11.81,"c":11.98,"v":2541200},{"d":"2024-04-18","o":11.93,"h":12.6,"l":11.6,"c":11.66,"v":2350300},{"d":"2024-04-19","o":11.58,"h":12.44,"l":11.58,"c":12.12,"v":2104900},{"d":"2024-04-22","o":12.11,"h":12.16,"l":10.72,"c":11.13,"v":2482800},{"d":"2024-04-23","o":11.15,"h":11.69,"l":11.02,"c":11.26,"v":1095900},{"d":"2024-04-24","o":11.38,"h":11.45,"l":10.83,"c":10.85,"v":1347500},{"d":"2024-04-25","o":10.51,"h":10.76,"l":10.44,"c":10.66,"v":1316100},{"d":"2024-04-26","o":10.98,"h":11.48,"l":10.8,"c":10.85,"v":1510800},{"d":"2024-04-29","o":11.02,"h":11.02,"l":10.2,"c":10.22,"v":2033800},{"d":"2024-04-30","o":10.17,"h":10.3,"l":9.79,"c":9.85,"v":2608800},{"d":"2024-05-01","o":9.75,"h":10.36,"l":9.64,"c":9.9,"v":1604900},{"d":"2024-05-02","o":10.25,"h":10.55,"l":9.85,"c":10.35,"v":892400},{"d":"2024-05-03","o":10.6,"h":11.45,"l":10.54,"c":11.07,"v":1829600},{"d":"2024-05-06","o":11.28,"h":12.4,"l":11.26,"c":11.95,"v":2963900},{"d":"2024-05-07","o":11.95,"h":12.44,"l":11.35,"c":11.66,"v":2720000},{"d":"2024-05-08","o":11.22,"h":11.45,"l":10.59,"c":10.83,"v":1991900},{"d":"2024-05-09","o":10.79,"h":11.07,"l":10.42,"c":10.54,"v":3191700},{"d":"2024-05-10","o":10.2,"h":11.86,"l":9.81,"c":10.22,"v":6361200},{"d":"2024-05-13","o":10.3,"h":10.95,"l":9.8,"c":10,"v":2263800},{"d":"2024-05-14","o":10.24,"h":11.19,"l":10.21,"c":11.16,"v":2368800},{"d":"2024-05-15","o":11.4,"h":11.48,"l":10.74,"c":11.01,"v":1983700},{"d":"2024-05-16","o":11.3,"h":11.9,"l":11.01,"c":11.23,"v":2272200},{"d":"2024-05-17","o":11.2,"h":11.79,"l":11.08,"c":11.73,"v":1799300},{"d":"2024-05-20","o":11.7,"h":12.46,"l":11.63,"c":12.4,"v":1946200},{"d":"2024-05-21","o":12.29,"h":12.3,"l":11.83,"c":12,"v":1485500},{"d":"2024-05-22","o":12.06,"h":12.29,"l":11.87,"c":11.98,"v":1051800},{"d":"2024-05-23","o":12.04,"h":12.4,"l":11.65,"c":11.9,"v":1937400},{"d":"2024-05-24","o":12,"h":13.04,"l":11.79,"c":12.54,"v":2027500},{"d":"2024-05-28","o":12.75,"h":12.8,"l":12.1,"c":12.38,"v":1505800},{"d":"2024-05-29","o":12.04,"h":12.29,"l":11.9,"c":11.98,"v":1053300},{"d":"2024-05-30","o":11.98,"h":12.17,"l":11.55,"c":11.59,"v":1220700},{"d":"2024-05-31","o":11.69,"h":11.82,"l":10.35,"c":10.49,"v":2245300},{"d":"2024-06-03","o":10.74,"h":11.11,"l":10.48,"c":10.73,"v":1304100},{"d":"2024-06-04","o":10.6,"h":10.65,"l":9.87,"c":10.05,"v":2232700},{"d":"2024-06-05","o":10.1,"h":10.62,"l":9.99,"c":10.58,"v":1505400},{"d":"2024-06-06","o":10.5,"h":10.68,"l":10.23,"c":10.38,"v":1111800},{"d":"2024-06-07","o":10.31,"h":10.88,"l":10.29,"c":10.55,"v":1157000},{"d":"2024-06-10","o":10.36,"h":10.53,"l":9.98,"c":10.17,"v":1176300},{"d":"2024-06-11","o":10.23,"h":10.32,"l":9.86,"c":10.17,"v":1957300},{"d":"2024-06-12","o":10.65,"h":10.75,"l":10.3,"c":10.44,"v":1381700},{"d":"2024-06-13","o":10.44,"h":10.74,"l":9.97,"c":10.09,"v":1172400},{"d":"2024-06-14","o":10.05,"h":10.23,"l":9.82,"c":10.08,"v":1182800},{"d":"2024-06-17","o":10.01,"h":10.31,"l":9.82,"c":10.17,"v":1385700},{"d":"2024-06-18","o":10.21,"h":10.39,"l":9.92,"c":10.04,"v":927600},{"d":"2024-06-20","o":10,"h":10.09,"l":8.8,"c":8.87,"v":1992200},{"d":"2024-06-21","o":9,"h":9.25,"l":8.73,"c":9.1,"v":2064300},{"d":"2024-06-24","o":9.04,"h":9.14,"l":8.65,"c":8.67,"v":1550800},{"d":"2024-06-25","o":8.68,"h":8.8,"l":8.48,"c":8.59,"v":1167700},{"d":"2024-06-26","o":8.57,"h":8.7,"l":8.3,"c":8.51,"v":1386500},{"d":"2024-06-27","o":8.5,"h":9.05,"l":8.4,"c":8.52,"v":1765100},{"d":"2024-06-28","o":8.6,"h":8.9,"l":8.25,"c":8.29,"v":7215000},{"d":"2024-07-01","o":8.39,"h":8.66,"l":7.85,"c":8.08,"v":1778500},{"d":"2024-07-02","o":8.08,"h":8.19,"l":7.55,"c":7.9,"v":2393500},{"d":"2024-07-03","o":8,"h":8.24,"l":7.78,"c":8.17,"v":763300},{"d":"2024-07-05","o":8.13,"h":8.15,"l":7.63,"c":7.67,"v":1580500},{"d":"2024-07-08","o":7.77,"h":8.77,"l":7.74,"c":8.54,"v":2454000},{"d":"2024-07-09","o":8.5,"h":8.97,"l":8.18,"c":8.49,"v":2004500},{"d":"2024-07-10","o":8.62,"h":9.09,"l":8.3,"c":9.01,"v":1654200},{"d":"2024-07-11","o":9.35,"h":9.44,"l":9.03,"c":9.23,"v":1554000},{"d":"2024-07-12","o":9.28,"h":9.54,"l":9.08,"c":9.38,"v":1191000},{"d":"2024-07-15","o":9.57,"h":10.29,"l":9.45,"c":10.2,"v":2831900},{"d":"2024-07-16","o":10.37,"h":12.11,"l":10.35,"c":11.89,"v":4291000},{"d":"2024-07-17","o":11.29,"h":11.95,"l":10.58,"c":10.95,"v":2681200},{"d":"2024-07-18","o":11.07,"h":11.55,"l":10.24,"c":10.4,"v":2820600},{"d":"2024-07-19","o":10.41,"h":10.47,"l":9.59,"c":9.68,"v":2011700},{"d":"2024-07-22","o":9.84,"h":9.9,"l":9.12,"c":9.65,"v":2109100},{"d":"2024-07-23","o":9.62,"h":10.26,"l":9.58,"c":9.85,"v":1299400},{"d":"2024-07-24","o":9.65,"h":9.83,"l":8.94,"c":8.96,"v":1988700},{"d":"2024-07-25","o":8.9,"h":9.04,"l":8.47,"c":8.61,"v":2101500},{"d":"2024-07-26","o":9.02,"h":9.24,"l":8.62,"c":8.67,"v":1351200},{"d":"2024-07-29","o":8.68,"h":8.93,"l":8.14,"c":8.22,"v":1317600},{"d":"2024-07-30","o":8.37,"h":8.53,"l":7.99,"c":8.12,"v":2311600},{"d":"2024-07-31","o":8.2,"h":9.73,"l":8.16,"c":9.55,"v":3619800},{"d":"2024-08-01","o":9.61,"h":9.98,"l":8.31,"c":8.4,"v":3055800},{"d":"2024-08-02","o":7.94,"h":7.98,"l":7.5,"c":7.65,"v":3095200},{"d":"2024-08-05","o":6.89,"h":7.32,"l":6.7,"c":6.97,"v":1953700},{"d":"2024-08-06","o":7.17,"h":7.74,"l":6.8,"c":7.29,"v":3421600},{"d":"2024-08-07","o":8.3,"h":8.69,"l":6.86,"c":6.87,"v":4188400},{"d":"2024-08-08","o":7.05,"h":8.57,"l":7.04,"c":8.57,"v":2652600},{"d":"2024-08-09","o":8.6,"h":8.64,"l":7.6,"c":7.74,"v":2343500},{"d":"2024-08-12","o":7.78,"h":8.16,"l":7.67,"c":7.85,"v":1350600},{"d":"2024-08-13","o":8.05,"h":8.15,"l":7.89,"c":8.02,"v":1334200},{"d":"2024-08-14","o":8.11,"h":8.19,"l":7.72,"c":8.14,"v":1546300},{"d":"2024-08-15","o":8.3,"h":8.59,"l":8.2,"c":8.53,"v":1404500},{"d":"2024-08-16","o":8.46,"h":8.65,"l":8.22,"c":8.28,"v":1214100},{"d":"2024-08-19","o":8.35,"h":8.75,"l":8.22,"c":8.6,"v":1563200},{"d":"2024-08-20","o":8.59,"h":8.86,"l":8.54,"c":8.78,"v":1539100},{"d":"2024-08-21","o":8.85,"h":8.94,"l":8.43,"c":8.92,"v":1502900},{"d":"2024-08-22","o":8.93,"h":9.52,"l":8.8,"c":9.03,"v":3012600},{"d":"2024-08-23","o":9.19,"h":9.72,"l":8.87,"c":9.71,"v":2349100},{"d":"2024-08-26","o":9.78,"h":9.81,"l":9.43,"c":9.62,"v":1400600},{"d":"2024-08-27","o":9.54,"h":9.69,"l":9.14,"c":9.18,"v":1109000},{"d":"2024-08-28","o":9.2,"h":9.27,"l":8.55,"c":9.12,"v":1686700},{"d":"2024-08-29","o":9.2,"h":10.59,"l":9.13,"c":10.3,"v":3669800},{"d":"2024-08-30","o":10.4,"h":11.36,"l":10.39,"c":11.35,"v":4196300},{"d":"2024-09-03","o":12,"h":12.75,"l":11.89,"c":12.26,"v":6185000},{"d":"2024-09-04","o":12,"h":13.65,"l":11.9,"c":13,"v":4302100},{"d":"2024-09-05","o":13.02,"h":13.6,"l":12.14,"c":12.24,"v":2977300},{"d":"2024-09-06","o":12.17,"h":12.24,"l":11.48,"c":11.81,"v":1807900},{"d":"2024-09-09","o":11.84,"h":13.13,"l":11.81,"c":13.02,"v":2827900},{"d":"2024-09-10","o":13.1,"h":13.25,"l":12.15,"c":12.52,"v":1764000},{"d":"2024-09-11","o":12.52,"h":13.35,"l":12.09,"c":13.03,"v":2511800},{"d":"2024-09-12","o":13.47,"h":14.99,"l":13.41,"c":14.52,"v":4594200},{"d":"2024-09-13","o":14.54,"h":14.97,"l":14.15,"c":14.61,"v":1832300},{"d":"2024-09-16","o":14.67,"h":14.71,"l":13.16,"c":13.19,"v":2942100},{"d":"2024-09-17","o":13.51,"h":13.67,"l":13.18,"c":13.58,"v":1342400},{"d":"2024-09-18","o":13.62,"h":13.89,"l":12.8,"c":13.28,"v":1352000},{"d":"2024-09-19","o":14.09,"h":14.39,"l":13.64,"c":14.2,"v":1799900},{"d":"2024-09-20","o":14.09,"h":14.15,"l":13.55,"c":13.83,"v":1552500},{"d":"2024-09-23","o":14.02,"h":14.72,"l":13.81,"c":14.06,"v":1768600},{"d":"2024-09-24","o":14.36,"h":16.99,"l":14.3,"c":15.98,"v":5535600},{"d":"2024-09-25","o":16,"h":16.1,"l":15.15,"c":15.38,"v":2120300},{"d":"2024-09-26","o":15.95,"h":16.61,"l":14.76,"c":14.81,"v":2467800},{"d":"2024-09-27","o":14.83,"h":15.27,"l":13.55,"c":13.73,"v":2721200},{"d":"2024-09-30","o":13.63,"h":14.7,"l":13.47,"c":14.31,"v":3393400},{"d":"2024-10-01","o":14.03,"h":14.3,"l":13.15,"c":13.32,"v":1922400},{"d":"2024-10-02","o":13.25,"h":13.78,"l":12.42,"c":13.75,"v":2092100},{"d":"2024-10-03","o":13.65,"h":14.44,"l":13.38,"c":14.19,"v":1328600},{"d":"2024-10-04","o":14.55,"h":15.73,"l":14.3,"c":15.36,"v":2484400},{"d":"2024-10-07","o":15.28,"h":15.58,"l":14.51,"c":14.94,"v":1877600},{"d":"2024-10-08","o":15.06,"h":17.18,"l":15.06,"c":16.45,"v":4281300},{"d":"2024-10-09","o":16.31,"h":16.6,"l":15.67,"c":16.17,"v":2082400},{"d":"2024-10-10","o":16.04,"h":16.73,"l":15.54,"c":16.66,"v":1452200},{"d":"2024-10-11","o":16.66,"h":17.93,"l":16.59,"c":17.86,"v":2331800},{"d":"2024-10-14","o":18.5,"h":19.46,"l":18.1,"c":18.42,"v":3954000},{"d":"2024-10-15","o":18.55,"h":18.79,"l":16.92,"c":17.4,"v":3278000},{"d":"2024-10-16","o":17.96,"h":19.44,"l":17.34,"c":18.97,"v":3669800},{"d":"2024-10-17","o":19.44,"h":19.54,"l":18.52,"c":19,"v":2489900},{"d":"2024-10-18","o":19.2,"h":20.34,"l":18.34,"c":18.57,"v":2812900},{"d":"2024-10-21","o":18.57,"h":18.75,"l":17.8,"c":18.51,"v":1878600},{"d":"2024-10-22","o":18.1,"h":18.37,"l":17.4,"c":17.63,"v":1896200},{"d":"2024-10-23","o":17.47,"h":18.45,"l":16.93,"c":17.01,"v":2126700},{"d":"2024-10-24","o":17.26,"h":17.68,"l":17,"c":17.45,"v":1642700},{"d":"2024-10-25","o":17.92,"h":18.55,"l":17.38,"c":17.44,"v":1661200},{"d":"2024-10-28","o":17.63,"h":17.8,"l":16.59,"c":16.6,"v":2582200},{"d":"2024-10-29","o":16.35,"h":16.67,"l":15.19,"c":15.67,"v":4009100},{"d":"2024-10-30","o":15.29,"h":16.49,"l":15,"c":16.35,"v":2297100},{"d":"2024-10-31","o":16.01,"h":16.22,"l":15.5,"c":15.62,"v":1742000},{"d":"2024-11-01","o":15.96,"h":17.06,"l":15.91,"c":16.84,"v":2367400},{"d":"2024-11-04","o":16.84,"h":17.43,"l":16.33,"c":16.4,"v":1912100},{"d":"2024-11-05","o":16.8,"h":17.35,"l":16.45,"c":16.54,"v":2078200},{"d":"2024-11-06","o":17.53,"h":18,"l":15.91,"c":16.21,"v":4279900},{"d":"2024-11-07","o":16.83,"h":18.34,"l":16.3,"c":17.9,"v":7538000},{"d":"2024-11-08","o":19.5,"h":27.81,"l":18.63,"c":27.76,"v":19430500},{"d":"2024-11-11","o":27.85,"h":28.7,"l":25.76,"c":28.29,"v":7278600},{"d":"2024-11-12","o":27.72,"h":28.94,"l":27.2,"c":28.54,"v":3771300},{"d":"2024-11-13","o":28.9,"h":28.9,"l":27.11,"c":27.26,"v":2816000},{"d":"2024-11-14","o":27.47,"h":29.17,"l":27.1,"c":28.15,"v":4176100},{"d":"2024-11-15","o":27.83,"h":28.52,"l":26.18,"c":26.8,"v":3451000},{"d":"2024-11-18","o":26.75,"h":29.38,"l":26.27,"c":27.32,"v":3337900},{"d":"2024-11-19","o":26.96,"h":28.63,"l":26.96,"c":28.55,"v":2066000},{"d":"2024-11-20","o":29.95,"h":34.09,"l":29.73,"c":34.07,"v":6781300},{"d":"2024-11-21","o":36.99,"h":38.86,"l":34.86,"c":35.5,"v":6408300},{"d":"2024-11-22","o":35.82,"h":38.94,"l":35.17,"c":37.99,"v":4942200},{"d":"2024-11-25","o":38.44,"h":39.61,"l":35.82,"c":37.91,"v":3574900},{"d":"2024-11-26","o":38.27,"h":39.41,"l":36.17,"c":37.02,"v":2906600},{"d":"2024-11-27","o":37.62,"h":38.07,"l":34.43,"c":36.42,"v":2928300},{"d":"2024-11-29","o":37.64,"h":43.05,"l":37.49,"c":41.22,"v":3853500},{"d":"2024-12-02","o":42.88,"h":43.88,"l":40.72,"c":40.74,"v":4014200},{"d":"2024-12-03","o":40.53,"h":44.31,"l":40.25,"c":41.74,"v":3244500},{"d":"2024-12-04","o":41.6,"h":44.5,"l":39.67,"c":44.03,"v":4414000},{"d":"2024-12-05","o":44.03,"h":44.2,"l":34.2,"c":34.48,"v":8724000},{"d":"2024-12-06","o":37.45,"h":41.29,"l":36.35,"c":38.88,"v":6082500},{"d":"2024-12-09","o":38.59,"h":39.39,"l":34.91,"c":36.16,"v":3660800},{"d":"2024-12-10","o":33.84,"h":36.09,"l":31.61,"c":33.09,"v":5844900},{"d":"2024-12-11","o":34,"h":34.74,"l":31.44,"c":33.67,"v":3923000},{"d":"2024-12-12","o":33.5,"h":35.45,"l":32.95,"c":33,"v":2692500},{"d":"2024-12-13","o":33.75,"h":38.24,"l":33.56,"c":36.43,"v":4420100},{"d":"2024-12-16","o":36.37,"h":36.5,"l":34.68,"c":35.09,"v":2257200},{"d":"2024-12-17","o":34.95,"h":35.01,"l":31.33,"c":32.11,"v":3136500},{"d":"2024-12-18","o":33.06,"h":38.95,"l":33.05,"c":33.97,"v":5197500},{"d":"2024-12-19","o":34.9,"h":36.45,"l":31.5,"c":32.39,"v":3725400},{"d":"2024-12-20","o":32,"h":37.94,"l":31.5,"c":37.82,"v":5217300},{"d":"2024-12-23","o":37.52,"h":39.03,"l":35.7,"c":36.72,"v":2286700},{"d":"2024-12-24","o":36.75,"h":40.16,"l":36.22,"c":39.82,"v":1817000},{"d":"2024-12-26","o":39.18,"h":41.27,"l":38.21,"c":40.94,"v":1980100},{"d":"2024-12-27","o":40.19,"h":40.4,"l":37.02,"c":37.74,"v":2475600},{"d":"2024-12-30","o":36.98,"h":36.99,"l":34.19,"c":36.24,"v":2056300},{"d":"2024-12-31","o":36.4,"h":37.7,"l":35.96,"c":36.86,"v":2304700},{"d":"2025-01-02","o":35.97,"h":37.33,"l":33.14,"c":35.6,"v":3488200},{"d":"2025-01-03","o":35.85,"h":38.63,"l":35.32,"c":37.9,"v":2404200},{"d":"2025-01-06","o":39.5,"h":39.85,"l":33.53,"c":33.93,"v":4706900},{"d":"2025-01-07","o":33.98,"h":34.65,"l":32.51,"c":32.98,"v":1974700},{"d":"2025-01-08","o":32.7,"h":34.01,"l":31.89,"c":32.37,"v":2644500},{"d":"2025-01-10","o":31.95,"h":32.1,"l":30.34,"c":31.6,"v":1718100},{"d":"2025-01-13","o":30.26,"h":30.3,"l":28.4,"c":28.99,"v":2206300},{"d":"2025-01-14","o":29.87,"h":29.91,"l":27,"c":27.79,"v":2625800},{"d":"2025-01-15","o":28.8,"h":31.29,"l":28.6,"c":31.18,"v":2657200},{"d":"2025-01-16","o":31.95,"h":32.43,"l":30.84,"c":30.88,"v":1928700},{"d":"2025-01-17","o":31.87,"h":32.11,"l":29.88,"c":31.03,"v":2358700},{"d":"2025-01-21","o":33.21,"h":35.43,"l":29.61,"c":30.15,"v":6208500},{"d":"2025-01-22","o":31.06,"h":34.2,"l":30.9,"c":33.3,"v":4503500},{"d":"2025-01-23","o":32.24,"h":33.39,"l":31.61,"c":32.5,"v":1827600},{"d":"2025-01-24","o":32.85,"h":32.98,"l":30.64,"c":30.69,"v":1914900},{"d":"2025-01-27","o":28.58,"h":29.72,"l":23.94,"c":24.54,"v":6411000},{"d":"2025-01-28","o":25.08,"h":27.07,"l":23.65,"c":26.67,"v":3500500},{"d":"2025-01-29","o":26.42,"h":27.01,"l":25.5,"c":26.53,"v":1998500},{"d":"2025-01-30","o":27.14,"h":29,"l":27.14,"c":28.07,"v":2273300},{"d":"2025-01-31","o":28.48,"h":29.32,"l":27.41,"c":27.92,"v":2118800},{"d":"2025-02-03","o":26.27,"h":27.26,"l":25.5,"c":25.83,"v":3201500},{"d":"2025-02-04","o":24,"h":27.59,"l":22.72,"c":27.11,"v":4614600},{"d":"2025-02-05","o":26.66,"h":29.41,"l":26.1,"c":28.16,"v":2668400},{"d":"2025-02-06","o":28.68,"h":30.8,"l":28.48,"c":30.38,"v":2516800},{"d":"2025-02-07","o":30.55,"h":30.77,"l":28.7,"c":29.61,"v":1513500},{"d":"2025-02-10","o":30.12,"h":31.93,"l":28.91,"c":30.52,"v":2916000},{"d":"2025-02-11","o":29.29,"h":29.76,"l":27.82,"c":27.85,"v":2690800},{"d":"2025-02-12","o":27.8,"h":28.23,"l":24.71,"c":25.03,"v":2738800},{"d":"2025-02-13","o":25.5,"h":27.55,"l":25.4,"c":27.04,"v":2315400},{"d":"2025-02-14","o":26.54,"h":27.03,"l":25.72,"c":25.9,"v":2250200},{"d":"2025-02-18","o":26.19,"h":28.71,"l":25.4,"c":26.43,"v":3247200},{"d":"2025-02-19","o":26.56,"h":30.14,"l":26.5,"c":27.33,"v":6111500},{"d":"2025-02-20","o":28.3,"h":29.42,"l":26.82,"c":27.5,"v":3754800},{"d":"2025-02-21","o":28.69,"h":31.69,"l":27.01,"c":27.04,"v":7237800},{"d":"2025-02-24","o":27.82,"h":31,"l":26.76,"c":27.32,"v":5812200},{"d":"2025-02-25","o":27.7,"h":28.95,"l":22.27,"c":23.34,"v":8281200},{"d":"2025-02-26","o":24.6,"h":26.97,"l":24.6,"c":25.19,"v":5919100},{"d":"2025-02-27","o":24,"h":26.1,"l":22.01,"c":24.04,"v":7224300},{"d":"2025-02-28","o":23.29,"h":23.5,"l":20.35,"c":21.86,"v":5822500},{"d":"2025-03-03","o":22.2,"h":22.9,"l":17.34,"c":17.72,"v":7997400},{"d":"2025-03-04","o":17,"h":18.91,"l":16.5,"c":18.14,"v":7260500},{"d":"2025-03-05","o":18.3,"h":18.42,"l":17.04,"c":18.08,"v":3228700},{"d":"2025-03-06","o":17.29,"h":17.29,"l":15.41,"c":15.55,"v":4727600},{"d":"2025-03-07","o":15.92,"h":16.21,"l":14.91,"c":15.82,"v":3589400},{"d":"2025-03-10","o":15.07,"h":15.2,"l":13.81,"c":14.15,"v":3505100},{"d":"2025-03-11","o":14.11,"h":15.29,"l":13.98,"c":15.07,"v":3020400},{"d":"2025-03-12","o":16.02,"h":18.51,"l":16.02,"c":17.3,"v":7324400},{"d":"2025-03-13","o":16.91,"h":17.16,"l":15.57,"c":15.87,"v":6709800},{"d":"2025-03-14","o":23.65,"h":23.69,"l":19.8,"c":22.11,"v":17009500},{"d":"2025-03-17","o":22.28,"h":23.7,"l":20.85,"c":20.98,"v":6452900},{"d":"2025-03-18","o":20.94,"h":21.8,"l":20,"c":20.2,"v":5000800},{"d":"2025-03-19","o":20.4,"h":21.6,"l":20.08,"c":21.13,"v":3257600},{"d":"2025-03-20","o":20.93,"h":21.74,"l":20.73,"c":21.08,"v":2948900},{"d":"2025-03-21","o":20.77,"h":20.77,"l":19.65,"c":20.43,"v":3263800},{"d":"2025-03-24","o":21.18,"h":22.77,"l":20.99,"c":22.28,"v":4138700},{"d":"2025-03-25","o":21.91,"h":22.45,"l":20.95,"c":21.77,"v":2575700},{"d":"2025-03-26","o":21.73,"h":22,"l":19.4,"c":19.49,"v":2966600},{"d":"2025-03-27","o":19.2,"h":19.4,"l":17.5,"c":17.78,"v":3100400},{"d":"2025-03-28","o":17.58,"h":17.59,"l":15.92,"c":16.38,"v":3534300},{"d":"2025-03-31","o":15.49,"h":15.89,"l":15.11,"c":15.35,"v":2859500},{"d":"2025-04-01","o":15.36,"h":15.36,"l":14.44,"c":15.09,"v":2814400},{"d":"2025-04-02","o":14.57,"h":16.43,"l":14.57,"c":15.96,"v":3221200},{"d":"2025-04-03","o":14.84,"h":14.87,"l":12.65,"c":12.83,"v":6048000},{"d":"2025-04-04","o":12.01,"h":12.4,"l":10.23,"c":10.8,"v":6541600},{"d":"2025-04-07","o":10.09,"h":12.99,"l":9.94,"c":11.23,"v":6701700},{"d":"2025-04-08","o":12.06,"h":13.07,"l":10.4,"c":10.7,"v":6352000},{"d":"2025-04-09","o":10.68,"h":14.51,"l":10.35,"c":13.87,"v":7021400},{"d":"2025-04-10","o":13.13,"h":13.45,"l":11.54,"c":11.72,"v":4232600},{"d":"2025-04-11","o":11.57,"h":11.67,"l":10.63,"c":11.28,"v":2817100},{"d":"2025-04-14","o":12.02,"h":12.45,"l":10.84,"c":11.25,"v":3357000},{"d":"2025-04-15","o":11.35,"h":11.77,"l":11.25,"c":11.45,"v":2305000},{"d":"2025-04-16","o":10.82,"h":11.03,"l":10.04,"c":10.43,"v":3254800},{"d":"2025-04-17","o":10.44,"h":10.71,"l":10.28,"c":10.66,"v":2060700},{"d":"2025-04-21","o":10.35,"h":10.36,"l":9.71,"c":10.05,"v":2346400},{"d":"2025-04-22","o":10.21,"h":11.06,"l":10.18,"c":10.95,"v":2736000},{"d":"2025-04-23","o":11.95,"h":12.97,"l":11.61,"c":11.66,"v":4696300},{"d":"2025-04-24","o":11.69,"h":13.11,"l":11.53,"c":12.79,"v":3134200},{"d":"2025-04-25","o":12.62,"h":13.06,"l":12.35,"c":12.56,"v":1857700},{"d":"2025-04-28","o":12.8,"h":13.54,"l":12.51,"c":13.07,"v":3003100},{"d":"2025-04-29","o":12.82,"h":13.1,"l":12.57,"c":12.82,"v":1823400},{"d":"2025-04-30","o":12.06,"h":12.82,"l":11.86,"c":12.79,"v":1968200},{"d":"2025-05-01","o":13.39,"h":14.97,"l":13.39,"c":14.71,"v":5076200},{"d":"2025-05-02","o":15.25,"h":15.43,"l":14.28,"c":14.96,"v":4196300},{"d":"2025-05-05","o":14.51,"h":14.94,"l":14.34,"c":14.44,"v":1966500},{"d":"2025-05-06","o":13.8,"h":14.25,"l":13.41,"c":13.94,"v":2544600},{"d":"2025-05-07","o":13.86,"h":14.02,"l":13.31,"c":13.98,"v":2027600},{"d":"2025-05-08","o":15.33,"h":15.4,"l":13.91,"c":14.76,"v":4567300},{"d":"2025-05-09","o":13.67,"h":15.23,"l":12.56,"c":14.67,"v":7922800},{"d":"2025-05-12","o":16.24,"h":18.67,"l":15.76,"c":18.24,"v":7280000},{"d":"2025-05-13","o":18.28,"h":21.16,"l":17.85,"c":20.29,"v":6945600},{"d":"2025-05-14","o":20.48,"h":20.62,"l":18.52,"c":19.11,"v":5753900},{"d":"2025-05-15","o":18.94,"h":19.51,"l":17.4,"c":18.87,"v":5189600},{"d":"2025-05-16","o":19.19,"h":19.85,"l":18.55,"c":18.69,"v":3100300},{"d":"2025-05-19","o":18.12,"h":19.06,"l":17.83,"c":19.04,"v":2548700},{"d":"2025-05-20","o":18.81,"h":18.99,"l":18.48,"c":18.96,"v":2077700},{"d":"2025-05-21","o":18.49,"h":19.22,"l":16.8,"c":17.07,"v":3621900},{"d":"2025-05-22","o":17.08,"h":18.09,"l":17.08,"c":17.61,"v":1972600},{"d":"2025-05-23","o":16.8,"h":18.04,"l":16.75,"c":17.88,"v":2237500},{"d":"2025-05-27","o":18.5,"h":19.2,"l":17.89,"c":18.56,"v":2739300},{"d":"2025-05-28","o":18.67,"h":18.96,"l":17.57,"c":17.65,"v":2913800},{"d":"2025-05-29","o":18.24,"h":18.29,"l":16.53,"c":16.93,"v":2613000},{"d":"2025-05-30","o":16.56,"h":16.7,"l":15.06,"c":15.42,"v":5025600},{"d":"2025-06-02","o":15.31,"h":15.77,"l":15.06,"c":15.52,"v":1896400},{"d":"2025-06-03","o":15.9,"h":17.21,"l":15.47,"c":16.76,"v":3519200},{"d":"2025-06-04","o":17.43,"h":17.61,"l":16.53,"c":17.11,"v":2137100},{"d":"2025-06-05","o":17.24,"h":17.43,"l":16,"c":16.26,"v":3057400},{"d":"2025-06-06","o":16.57,"h":17.45,"l":16.26,"c":16.83,"v":2508100},{"d":"2025-06-09","o":17.25,"h":17.25,"l":16.6,"c":16.87,"v":2281800},{"d":"2025-06-10","o":16.92,"h":17.25,"l":16.05,"c":16.44,"v":2797100},{"d":"2025-06-11","o":16.84,"h":17.5,"l":16.24,"c":16.32,"v":3877500},{"d":"2025-06-12","o":17.65,"h":19.76,"l":16.67,"c":16.92,"v":18448700},{"d":"2025-06-13","o":16.52,"h":16.7,"l":15.29,"c":15.47,"v":4967100},{"d":"2025-06-16","o":15.97,"h":18.15,"l":15.9,"c":17.09,"v":5576800},{"d":"2025-06-17","o":17.08,"h":17.58,"l":16.55,"c":16.78,"v":4194800},{"d":"2025-06-18","o":17.09,"h":20,"l":16.9,"c":19.77,"v":10371100},{"d":"2025-06-20","o":20.5,"h":23.62,"l":20.04,"c":23.45,"v":13947100},{"d":"2025-06-23","o":22.41,"h":23.01,"l":21.08,"c":22.57,"v":6023600},{"d":"2025-06-24","o":23.25,"h":24.46,"l":22.6,"c":23.29,"v":5190800},{"d":"2025-06-25","o":23.41,"h":26.7,"l":21.9,"c":26.23,"v":8489900},{"d":"2025-06-26","o":26,"h":28.01,"l":25.35,"c":27.77,"v":5632800},{"d":"2025-06-27","o":27.91,"h":28,"l":25.28,"c":26.22,"v":8123800},{"d":"2025-06-30","o":26.9,"h":27.6,"l":25.32,"c":25.69,"v":3408200},{"d":"2025-07-01","o":25.15,"h":26.01,"l":23.85,"c":25.35,"v":4575500},{"d":"2025-07-02","o":25.09,"h":26.74,"l":23.9,"c":26.69,"v":4578600},{"d":"2025-07-03","o":26.76,"h":31.01,"l":26.42,"c":28.66,"v":6962100},{"d":"2025-07-07","o":27.81,"h":28,"l":25.73,"c":26.44,"v":6762200},{"d":"2025-07-08","o":27.16,"h":27.66,"l":26.07,"c":26.88,"v":4359500},{"d":"2025-07-09","o":27.58,"h":28.86,"l":26.2,"c":27.92,"v":5507000},{"d":"2025-07-10","o":27.89,"h":29,"l":26.68,"c":28.25,"v":3409800},{"d":"2025-07-11","o":27.65,"h":29.07,"l":27.65,"c":28.4,"v":3152100},{"d":"2025-07-14","o":28.24,"h":29.82,"l":27.1,"c":29.5,"v":4312400},{"d":"2025-07-15","o":31.24,"h":31.58,"l":28.46,"c":29.24,"v":4551900},{"d":"2025-07-16","o":28.93,"h":29,"l":26.36,"c":28.99,"v":4855300},{"d":"2025-07-17","o":29,"h":30.13,"l":28.63,"c":29.42,"v":3816200},{"d":"2025-07-18","o":30,"h":30.2,"l":27.63,"c":28.63,"v":3936000},{"d":"2025-07-21","o":28.68,"h":29.44,"l":27.98,"c":28.23,"v":3092400},{"d":"2025-07-22","o":28.18,"h":28.23,"l":25.4,"c":26.35,"v":5039400},{"d":"2025-07-23","o":27.2,"h":27.78,"l":25.92,"c":26.31,"v":3038700},{"d":"2025-07-24","o":26.56,"h":27.45,"l":25.7,"c":25.84,"v":3064200},{"d":"2025-07-25","o":26.41,"h":27.88,"l":25.77,"c":27.13,"v":4194200},{"d":"2025-07-28","o":27.51,"h":27.59,"l":24.76,"c":25.22,"v":5495000},{"d":"2025-07-29","o":25.54,"h":26.35,"l":23.99,"c":24.11,"v":4077100},{"d":"2025-07-30","o":24.3,"h":24.57,"l":22.4,"c":23.06,"v":5051000},{"d":"2025-07-31","o":23.78,"h":24.53,"l":22.86,"c":22.87,"v":5361500},{"d":"2025-08-01","o":21.46,"h":22.3,"l":20.94,"c":21.53,"v":5885900},{"d":"2025-08-04","o":22.71,"h":22.85,"l":21.45,"c":22.19,"v":3617400},{"d":"2025-08-05","o":22.36,"h":22.36,"l":20.48,"c":21.42,"v":4020400},{"d":"2025-08-06","o":21.72,"h":23.38,"l":21.52,"c":23.23,"v":5727600},{"d":"2025-08-07","o":23.56,"h":23.6,"l":21.8,"c":22.33,"v":6412000},{"d":"2025-08-08","o":23.98,"h":24.4,"l":20.67,"c":21.59,"v":12222900},{"d":"2025-08-11","o":21.6,"h":21.6,"l":19.89,"c":20.86,"v":5699700},{"d":"2025-08-12","o":21.33,"h":23.81,"l":21.31,"c":22.79,"v":5557400},{"d":"2025-08-13","o":23.65,"h":24.3,"l":22.09,"c":23.02,"v":4930700},{"d":"2025-08-14","o":22.13,"h":22.5,"l":20.46,"c":21.01,"v":4933300},{"d":"2025-08-15","o":21.81,"h":22.96,"l":21.32,"c":22.36,"v":4211100},{"d":"2025-08-18","o":22.78,"h":26.97,"l":22,"c":26.13,"v":8720300},{"d":"2025-08-19","o":25.52,"h":25.79,"l":22.52,"c":22.77,"v":6877900},{"d":"2025-08-20","o":22.5,"h":22.6,"l":20.72,"c":21.93,"v":4400300},{"d":"2025-08-21","o":21.82,"h":23.75,"l":21.6,"c":23.7,"v":4430600},{"d":"2025-08-22","o":23.47,"h":25.99,"l":23.35,"c":24.79,"v":5150300},{"d":"2025-08-25","o":25.08,"h":26.33,"l":24.33,"c":24.34,"v":5866400},{"d":"2025-08-26","o":25.79,"h":26.33,"l":24.75,"c":25.07,"v":5071900},{"d":"2025-08-27","o":25.2,"h":25.54,"l":24.02,"c":24.05,"v":4676200},{"d":"2025-08-28","o":24.3,"h":25.93,"l":22.45,"c":25.49,"v":5717300},{"d":"2025-08-29","o":25.82,"h":26.65,"l":24.09,"c":24.2,"v":3700300},{"d":"2025-09-02","o":22.83,"h":23.64,"l":22.2,"c":23.35,"v":4528700},{"d":"2025-09-03","o":23.81,"h":24.59,"l":22.51,"c":23.02,"v":4953400},{"d":"2025-09-04","o":23.34,"h":23.68,"l":22.04,"c":23.32,"v":4102200},{"d":"2025-09-05","o":23.85,"h":24.23,"l":22.63,"c":23.99,"v":3867500},{"d":"2025-09-08","o":24.27,"h":24.49,"l":23.17,"c":23.63,"v":3254700},{"d":"2025-09-09","o":23.56,"h":24.1,"l":22.74,"c":23.72,"v":2923500},{"d":"2025-09-10","o":24.7,"h":28.03,"l":24.35,"c":27.72,"v":10593000},{"d":"2025-09-11","o":27.35,"h":27.65,"l":26.28,"c":26.85,"v":5414200},{"d":"2025-09-12","o":26.83,"h":27.47,"l":26.02,"c":27.07,"v":3793100},{"d":"2025-09-15","o":28.09,"h":29.8,"l":27.75,"c":29.56,"v":8128900},{"d":"2025-09-16","o":29.7,"h":29.7,"l":27.3,"c":28.93,"v":6601900},{"d":"2025-09-17","o":28.41,"h":30.05,"l":28.23,"c":29.47,"v":5373200},{"d":"2025-09-18","o":30.37,"h":30.42,"l":28.44,"c":29.04,"v":4777100},{"d":"2025-09-19","o":28.7,"h":29.88,"l":28.52,"c":28.99,"v":4323400},{"d":"2025-09-22","o":28.2,"h":30.8,"l":27.8,"c":30.54,"v":4741800},{"d":"2025-09-23","o":30.5,"h":31.13,"l":27.62,"c":28.06,"v":6163000},{"d":"2025-09-24","o":27.97,"h":28.46,"l":26.5,"c":26.69,"v":4705000},{"d":"2025-09-25","o":25.74,"h":26.65,"l":24.79,"c":26.34,"v":4339300},{"d":"2025-09-26","o":26.3,"h":26.44,"l":25.45,"c":25.77,"v":2730700},{"d":"2025-09-29","o":26.3,"h":26.5,"l":25.71,"c":25.94,"v":3107400},{"d":"2025-09-30","o":25.8,"h":26.8,"l":25.13,"c":25.93,"v":3543000},{"d":"2025-10-01","o":25.3,"h":28.45,"l":25.25,"c":28.42,"v":3735900},{"d":"2025-10-02","o":28.96,"h":29.38,"l":27.84,"c":27.98,"v":3673700},{"d":"2025-10-03","o":28.05,"h":28.79,"l":26.87,"c":27.93,"v":3937600},{"d":"2025-10-06","o":29.1,"h":34.47,"l":28.4,"c":33.79,"v":10810300},{"d":"2025-10-07","o":33.65,"h":34.62,"l":29.76,"c":31.33,"v":7945800},{"d":"2025-10-08","o":31.73,"h":32.45,"l":30.86,"c":32.22,"v":3170400},{"d":"2025-10-09","o":32.44,"h":34.1,"l":31.12,"c":32.37,"v":5021900},{"d":"2025-10-10","o":33.16,"h":35.2,"l":27.12,"c":27.15,"v":8797000},{"d":"2025-10-13","o":28.5,"h":29.42,"l":27.5,"c":29.1,"v":4528300},{"d":"2025-10-14","o":27.8,"h":29.34,"l":26.66,"c":28.48,"v":4114300},{"d":"2025-10-15","o":30,"h":33.03,"l":29.18,"c":32.95,"v":6786300},{"d":"2025-10-16","o":32.95,"h":33.26,"l":30.93,"c":31.14,"v":3988700},{"d":"2025-10-17","o":30.51,"h":32.48,"l":28.87,"c":31.92,"v":4668700},{"d":"2025-10-20","o":32.89,"h":35.85,"l":32.6,"c":34.14,"v":6475300},{"d":"2025-10-21","o":34.01,"h":35.32,"l":32.71,"c":33.4,"v":4134300},{"d":"2025-10-22","o":32.36,"h":32.85,"l":28.85,"c":29.98,"v":5269000},{"d":"2025-10-23","o":29.9,"h":32.08,"l":29.85,"c":31.4,"v":3943200},{"d":"2025-10-24","o":32.13,"h":34.39,"l":31.5,"c":34.01,"v":4461800},{"d":"2025-10-27","o":35,"h":37.68,"l":34.38,"c":37.22,"v":5328400},{"d":"2025-10-28","o":36.79,"h":37.61,"l":35.01,"c":36.87,"v":5313000},{"d":"2025-10-29","o":37.33,"h":38.99,"l":34.75,"c":35.48,"v":7001400},{"d":"2025-10-30","o":34.49,"h":36.3,"l":34.1,"c":35.07,"v":3590400},{"d":"2025-10-31","o":35.7,"h":36.48,"l":34.18,"c":35.56,"v":3960400},{"d":"2025-11-03","o":36.14,"h":37,"l":32.83,"c":33.04,"v":4695100},{"d":"2025-11-04","o":31,"h":31.61,"l":28.2,"c":29.5,"v":7716600},{"d":"2025-11-05","o":30.74,"h":32.2,"l":29.8,"c":31.51,"v":4930500},{"d":"2025-11-06","o":31.48,"h":31.57,"l":28.66,"c":29.1,"v":7338800},{"d":"2025-11-07","o":25,"h":30.25,"l":24.76,"c":28.57,"v":10118500},{"d":"2025-11-10","o":28.01,"h":28.05,"l":24.05,"c":25.42,"v":9309000},{"d":"2025-11-11","o":24.72,"h":24.87,"l":23.52,"c":23.75,"v":6066800},{"d":"2025-11-12","o":24.24,"h":24.67,"l":23.45,"c":23.94,"v":4482900},{"d":"2025-11-13","o":23.46,"h":23.46,"l":19.92,"c":20.91,"v":7722100},{"d":"2025-11-14","o":19.64,"h":22.05,"l":19.2,"c":21.47,"v":6607500},{"d":"2025-11-17","o":21.42,"h":23,"l":21,"c":21.63,"v":4845500},{"d":"2025-11-18","o":21.11,"h":22.23,"l":20.79,"c":20.89,"v":3114900},{"d":"2025-11-19","o":20.84,"h":21.44,"l":20.54,"c":20.87,"v":3414500},{"d":"2025-11-20","o":22.3,"h":22.82,"l":19.4,"c":19.49,"v":6354200},{"d":"2025-11-21","o":19.28,"h":20.8,"l":18.5,"c":20.58,"v":5955100},{"d":"2025-11-24","o":20.81,"h":22.9,"l":20.63,"c":22.47,"v":4393000},{"d":"2025-11-25","o":21.96,"h":22.85,"l":21.4,"c":22.73,"v":2357100},{"d":"2025-11-26","o":23.45,"h":26.68,"l":23.12,"c":25.57,"v":7543900},{"d":"2025-11-28","o":25.61,"h":27.29,"l":25.56,"c":26.78,"v":3588400},{"d":"2025-12-01","o":25.78,"h":26.95,"l":25.7,"c":26.53,"v":3694400},{"d":"2025-12-02","o":26.85,"h":27.9,"l":26.01,"c":26.02,"v":3471900},{"d":"2025-12-03","o":26.11,"h":26.44,"l":25.02,"c":25.65,"v":2817100},{"d":"2025-12-04","o":25.29,"h":26.3,"l":24.83,"c":26.24,"v":3492000},{"d":"2025-12-05","o":26.34,"h":27.03,"l":25.8,"c":26.59,"v":2879100},{"d":"2025-12-08","o":27.49,"h":27.98,"l":26.82,"c":27.84,"v":4119200},{"d":"2025-12-09","o":27.38,"h":30.49,"l":27.17,"c":30.38,"v":5810000},{"d":"2025-12-10","o":29.56,"h":35.73,"l":29.33,"c":34.98,"v":9850300},{"d":"2025-12-11","o":35.28,"h":37.05,"l":33.69,"c":36.32,"v":11948600},{"d":"2025-12-12","o":35.4,"h":35.49,"l":31.94,"c":32.06,"v":5436500},{"d":"2025-12-15","o":33.68,"h":33.9,"l":29.69,"c":29.9,"v":4421900},{"d":"2025-12-16","o":29.32,"h":30.11,"l":27.77,"c":28.96,"v":4068200},{"d":"2025-12-17","o":29.68,"h":30.4,"l":26.8,"c":27.14,"v":3400800},{"d":"2025-12-18","o":28.2,"h":29.8,"l":27.78,"c":29.25,"v":4536900},{"d":"2025-12-19","o":29.75,"h":31.93,"l":29.33,"c":31.32,"v":5123900},{"d":"2025-12-22","o":32.29,"h":39.6,"l":32.29,"c":39.1,"v":9773200},{"d":"2025-12-23","o":37.64,"h":41.96,"l":37.26,"c":40.64,"v":9343200},{"d":"2025-12-24","o":40.73,"h":41.47,"l":39.97,"c":41,"v":2370000},{"d":"2025-12-26","o":41,"h":41.2,"l":37.1,"c":37.17,"v":3825400},{"d":"2025-12-29","o":36.5,"h":39.22,"l":36.25,"c":36.75,"v":3743700},{"d":"2025-12-30","o":36.61,"h":37.73,"l":35.86,"c":36.02,"v":2312500},{"d":"2025-12-31","o":35.75,"h":36,"l":34.8,"c":34.86,"v":2744200},{"d":"2026-01-02","o":36.35,"h":40.1,"l":35.76,"c":39.6,"v":4857600},{"d":"2026-01-05","o":41.06,"h":41.35,"l":34.81,"c":34.99,"v":6609600},{"d":"2026-01-06","o":35.01,"h":39.19,"l":34.02,"c":38.61,"v":5061800},{"d":"2026-01-07","o":37.54,"h":39.5,"l":36.81,"c":38.06,"v":3814400},{"d":"2026-01-08","o":37.91,"h":38,"l":31.67,"c":33.01,"v":8578800},{"d":"2026-01-09","o":32.65,"h":34.49,"l":31.86,"c":34.04,"v":5546300},{"d":"2026-01-12","o":33.15,"h":34.44,"l":32.6,"c":33.72,"v":3848700},{"d":"2026-01-13","o":33.9,"h":35.02,"l":33.13,"c":34.18,"v":3169000},{"d":"2026-01-14","o":34.09,"h":34.54,"l":33.28,"c":34.47,"v":2088000},{"d":"2026-01-15","o":35.31,"h":38.71,"l":35.19,"c":37,"v":5691200},{"d":"2026-01-16","o":38.1,"h":40.05,"l":37,"c":37.04,"v":4257900},{"d":"2026-01-20","o":35.55,"h":39.94,"l":35.37,"c":39.26,"v":4089700},{"d":"2026-01-21","o":39.41,"h":40,"l":35.54,"c":38.38,"v":3450300},{"d":"2026-01-22","o":39.99,"h":41.39,"l":38.01,"c":38.15,"v":4269100},{"d":"2026-01-23","o":37.9,"h":37.9,"l":35.68,"c":35.72,"v":2976200},{"d":"2026-01-26","o":35.57,"h":36.75,"l":34.54,"c":34.89,"v":3243000},{"d":"2026-01-27","o":35.99,"h":38,"l":35.1,"c":37.39,"v":3134000},{"d":"2026-01-28","o":37.87,"h":46.3,"l":37.65,"c":45.23,"v":11717700},{"d":"2026-01-29","o":42.93,"h":43,"l":37.15,"c":39.57,"v":8572100},{"d":"2026-01-30","o":41.07,"h":48.31,"l":40.75,"c":43.61,"v":12001000},{"d":"2026-02-02","o":42.01,"h":49.11,"l":42.01,"c":44.16,"v":8889400},{"d":"2026-02-03","o":46.2,"h":47.44,"l":42.25,"c":46.12,"v":5659400},{"d":"2026-02-04","o":47,"h":47.01,"l":37.99,"c":39.9,"v":7206200},{"d":"2026-02-05","o":38.58,"h":40.4,"l":37.02,"c":38.13,"v":3848700},{"d":"2026-02-06","o":40.15,"h":44.79,"l":39.64,"c":44.3,"v":5410400},{"d":"2026-02-09","o":43.65,"h":49.13,"l":43.11,"c":47.91,"v":5961900},{"d":"2026-02-10","o":47.53,"h":50.1,"l":47.03,"c":48.49,"v":4352300},{"d":"2026-02-11","o":49.12,"h":50.8,"l":45.3,"c":48.4,"v":3537900},{"d":"2026-02-12","o":48.86,"h":48.95,"l":42.51,"c":43.99,"v":4200100},{"d":"2026-02-13","o":44.1,"h":46.66,"l":42.05,"c":44.46,"v":2745300},{"d":"2026-02-17","o":43.2,"h":45.49,"l":41.12,"c":43.91,"v":3326500},{"d":"2026-02-18","o":44.34,"h":44.67,"l":42.56,"c":43.44,"v":1858600},{"d":"2026-02-19","o":43.25,"h":47,"l":42.71,"c":46.98,"v":3208400},{"d":"2026-02-20","o":46,"h":54.3,"l":45.96,"c":51.68,"v":7979700},{"d":"2026-02-23","o":50.52,"h":55.08,"l":49.95,"c":53.96,"v":6239100},{"d":"2026-02-24","o":52.88,"h":56.61,"l":51,"c":56.27,"v":4197500},{"d":"2026-02-25","o":57.2,"h":59.25,"l":56.85,"c":58.12,"v":3649000},{"d":"2026-02-26","o":58.31,"h":58.98,"l":52.85,"c":53.69,"v":5508400},{"d":"2026-02-27","o":65.93,"h":84.31,"l":65.57,"c":84.23,"v":24886200},{"d":"2026-03-02","o":107.55,"h":110,"l":93.78,"c":102.51,"v":27112800},{"d":"2026-03-03","o":91.5,"h":97.4,"l":86.05,"c":95.34,"v":16983300},{"d":"2026-03-04","o":101.2,"h":101.5,"l":92.22,"c":99.71,"v":10474500},{"d":"2026-03-05","o":97.49,"h":102.28,"l":91.35,"c":101.14,"v":10217700},{"d":"2026-03-06","o":98,"h":114.63,"l":95.07,"c":95.58,"v":15240700},{"d":"2026-03-09","o":95.18,"h":110.87,"l":93.73,"c":110.62,"v":13838000},{"d":"2026-03-10","o":112.1,"h":127.39,"l":112.01,"c":120.49,"v":13617300},{"d":"2026-03-11","o":118.55,"h":128.96,"l":113.88,"c":127.01,"v":10310400},{"d":"2026-03-12","o":115.53,"h":116.91,"l":104.98,"c":106.19,"v":15398400},{"d":"2026-03-13","o":104.37,"h":105.39,"l":94.15,"c":96.81,"v":14962100},{"d":"2026-03-16","o":100,"h":101.32,"l":92.9,"c":94.07,"v":10815600},{"d":"2026-03-17","o":90.07,"h":91.85,"l":85.08,"c":86.33,"v":16650000},{"d":"2026-03-18","o":95.34,"h":100.07,"l":91.23,"c":92.63,"v":15330900},{"d":"2026-03-19","o":89.12,"h":102.1,"l":88.5,"c":101.92,"v":11294000},{"d":"2026-03-20","o":101.99,"h":102.69,"l":84.6,"c":87.54,"v":12205200},{"d":"2026-03-23","o":90,"h":96.09,"l":84.92,"c":95.76,"v":10729800},{"d":"2026-03-24","o":96.69,"h":114.97,"l":96.36,"c":113.9,"v":16895700},{"d":"2026-03-25","o":110.12,"h":118.75,"l":109.01,"c":114.41,"v":11313000},{"d":"2026-03-26","o":111,"h":111.66,"l":96.71,"c":97.42,"v":9617300},{"d":"2026-03-27","o":101.2,"h":101.5,"l":94.18,"c":98.21,"v":7600900},{"d":"2026-03-30","o":99.74,"h":100.5,"l":81.91,"c":85.19,"v":13535900},{"d":"2026-03-31","o":86.64,"h":87.57,"l":78.57,"c":84.59,"v":12923611},{"d":"2026-04-01","o":90.15,"h":95.81,"l":85,"c":86.35,"v":12669634},{"d":"2026-04-02","o":81.6,"h":105.57,"l":81.51,"c":103.91,"v":19388601},{"d":"2026-04-06","o":110.04,"h":117.23,"l":105.1,"c":107.45,"v":16933376},{"d":"2026-04-07","o":108.83,"h":118.7,"l":108.78,"c":117.64,"v":11503393},{"d":"2026-04-08","o":125.22,"h":134.49,"l":119.03,"c":132.7,"v":14600691},{"d":"2026-04-09","o":132.8,"h":145.1,"l":127.11,"c":133.3,"v":16783931},{"d":"2026-04-10","o":139.74,"h":154.75,"l":128.02,"c":150.6,"v":21783708},{"d":"2026-04-13","o":148.53,"h":155.4,"l":143.5,"c":153.19,"v":10612981},{"d":"2026-04-14","o":154.51,"h":154.71,"l":142.16,"c":146.39,"v":10664166},{"d":"2026-04-15","o":142.21,"h":145.99,"l":135.1,"c":142.55,"v":9551701},{"d":"2026-04-16","o":139.57,"h":157.4,"l":136.36,"c":157.32,"v":10543159},{"d":"2026-04-17","o":160.41,"h":161.47,"l":152.5,"c":159.42,"v":8529498},{"d":"2026-04-20","o":159.99,"h":163.59,"l":151.65,"c":163.47,"v":6490240},{"d":"2026-04-21","o":164.49,"h":173.41,"l":149.68,"c":150.57,"v":9960159},{"d":"2026-04-22","o":155.19,"h":159.15,"l":138.62,"c":149.42,"v":9778766},{"d":"2026-04-23","o":147.79,"h":153.2,"l":132.63,"c":137.73,"v":8067881},{"d":"2026-04-24","o":142.12,"h":164.87,"l":140,"c":162.17,"v":13877988},{"d":"2026-04-27","o":153,"h":153.45,"l":141.58,"c":145.78,"v":9340605},{"d":"2026-04-28","o":138.65,"h":146.9,"l":135.4,"c":137.26,"v":6851511},{"d":"2026-04-29","o":142.31,"h":154.32,"l":138.1,"c":152.83,"v":9360877},{"d":"2026-04-30","o":157.13,"h":165.77,"l":149.73,"c":164.36,"v":7559962},{"d":"2026-05-01","o":162.93,"h":191.87,"l":158.02,"c":183.51,"v":12794812},{"d":"2026-05-04","o":187.79,"h":189.5,"l":172.6,"c":172.98,"v":10060105},{"d":"2026-05-05","o":175.27,"h":188.92,"l":174.2,"c":180.57,"v":6949324},{"d":"2026-05-06","o":186.99,"h":187.72,"l":169.24,"c":178.54,"v":8984584},{"d":"2026-05-07","o":172,"h":172.55,"l":152.19,"c":157.55,"v":13750572},{"d":"2026-05-08","o":174.37,"h":177.88,"l":143.58,"c":148.94,"v":20671999},{"d":"2026-05-11","o":152.26,"h":190.96,"l":150.67,"c":184.9,"v":16187787},{"d":"2026-05-12","o":178,"h":208,"l":173.5,"c":188.28,"v":15978995},{"d":"2026-05-13","o":205.5,"h":233.67,"l":191.74,"c":223.1,"v":18095788},{"d":"2026-05-14","o":216.38,"h":218.94,"l":199.08,"c":203.57,"v":11971758},{"d":"2026-05-15","o":191.25,"h":200.61,"l":186.05,"c":190.36,"v":8400339},{"d":"2026-05-18","o":194.29,"h":194.73,"l":165.6,"c":173.26,"v":13126985},{"d":"2026-05-19","o":167.7,"h":175.99,"l":160.1,"c":171.33,"v":8887942}]