[{"d":"2014-04-10","o":30,"h":32,"l":30,"c":32,"v":700},{"d":"2014-04-11","o":32,"h":35.5,"l":32,"c":35,"v":900},{"d":"2014-04-14","o":38,"h":38,"l":38,"c":38,"v":200},{"d":"2014-04-15","o":38,"h":40,"l":37,"c":40,"v":700},{"d":"2014-04-16","o":39.5,"h":41,"l":38.5,"c":41,"v":350},{"d":"2014-04-17","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":100},{"d":"2014-04-21","o":41.9,"h":41.9,"l":41.5,"c":41.5,"v":40},{"d":"2014-04-22","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":20},{"d":"2014-04-23","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":20},{"d":"2014-04-24","o":41.5,"h":41.5,"l":41.5,"c":41.5,"v":20},{"d":"2014-04-25","o":41.4,"h":41.4,"l":41.4,"c":41.4,"v":10},{"d":"2014-04-28","o":41.4,"h":42.5,"l":41.4,"c":41.5,"v":100},{"d":"2014-04-29","o":49,"h":49,"l":48,"c":48,"v":40},{"d":"2014-04-30","o":49,"h":49,"l":49,"c":49,"v":20},{"d":"2014-05-01","o":48,"h":48,"l":48,"c":48,"v":50},{"d":"2014-05-02","o":48,"h":48,"l":48,"c":48,"v":20},{"d":"2014-05-05","o":45,"h":45,"l":45,"c":45,"v":100},{"d":"2014-05-06","o":48,"h":48,"l":48,"c":48,"v":50},{"d":"2014-05-07","o":49.5,"h":49.5,"l":49,"c":49,"v":60},{"d":"2014-05-08","o":50,"h":50,"l":48.5,"c":48.5,"v":190},{"d":"2014-05-09","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":200},{"d":"2014-05-12","o":49.5,"h":49.5,"l":48.5,"c":48.5,"v":120},{"d":"2014-05-13","o":48.5,"h":49.5,"l":48.1,"c":49,"v":90},{"d":"2014-05-14","o":49,"h":52,"l":48.3,"c":48.3,"v":290},{"d":"2014-05-15","o":50,"h":50,"l":50,"c":50,"v":10},{"d":"2014-05-16","o":49.9,"h":52,"l":49,"c":49,"v":110},{"d":"2014-05-19","o":51.5,"h":51.5,"l":49.9,"c":49.9,"v":20},{"d":"2014-05-20","o":50,"h":50,"l":50,"c":50,"v":30},{"d":"2014-05-21","o":49,"h":49,"l":49,"c":49,"v":60},{"d":"2014-05-22","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2014-05-23","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2014-05-27","o":50,"h":50,"l":50,"c":50,"v":10},{"d":"2014-05-28","o":48,"h":50,"l":48,"c":50,"v":20},{"d":"2014-05-29","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":10},{"d":"2014-05-30","o":47,"h":51,"l":47,"c":50.5,"v":100},{"d":"2014-06-02","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":10},{"d":"2014-06-03","o":50,"h":50,"l":50,"c":50,"v":10},{"d":"2014-06-04","o":50,"h":50,"l":50,"c":50,"v":10},{"d":"2014-06-05","o":49,"h":50.5,"l":49,"c":50.5,"v":40},{"d":"2014-06-06","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":10},{"d":"2014-06-09","o":50.5,"h":50.5,"l":50.5,"c":50.5,"v":10},{"d":"2014-06-10","o":51,"h":51,"l":51,"c":51,"v":20},{"d":"2014-06-11","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2014-06-12","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2014-06-13","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2014-06-16","o":51.5,"h":51.5,"l":47,"c":51.5,"v":40},{"d":"2014-06-17","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":40},{"d":"2014-06-18","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":10},{"d":"2014-06-19","o":51.5,"h":52,"l":51.5,"c":52,"v":70},{"d":"2014-06-20","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":20},{"d":"2014-06-23","o":51.5,"h":52,"l":51.5,"c":52,"v":50},{"d":"2014-06-24","o":51.5,"h":52,"l":51.5,"c":52,"v":20},{"d":"2014-06-25","o":51.5,"h":52,"l":51.5,"c":52,"v":50},{"d":"2014-06-26","o":51.5,"h":52,"l":51.5,"c":52,"v":40},{"d":"2014-06-27","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":60},{"d":"2014-06-30","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":30},{"d":"2014-07-01","o":51.8,"h":110,"l":51.8,"c":55,"v":110},{"d":"2014-07-02","o":57,"h":57,"l":57,"c":57,"v":20},{"d":"2014-07-03","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2014-07-07","o":57,"h":57,"l":57,"c":57,"v":80},{"d":"2014-07-08","o":57,"h":57,"l":57,"c":57,"v":20},{"d":"2014-07-09","o":57,"h":58,"l":57,"c":58,"v":60},{"d":"2014-07-10","o":58,"h":59,"l":58,"c":59,"v":30},{"d":"2014-07-11","o":59,"h":59,"l":59,"c":59,"v":20},{"d":"2014-07-14","o":57,"h":57,"l":57,"c":57,"v":50},{"d":"2014-07-15","o":58,"h":58,"l":58,"c":58,"v":60},{"d":"2014-07-16","o":58,"h":58,"l":58,"c":58,"v":30},{"d":"2014-07-17","o":59,"h":59,"l":59,"c":59,"v":20},{"d":"2014-07-18","o":59,"h":59,"l":59,"c":59,"v":30},{"d":"2014-07-21","o":58,"h":58,"l":58,"c":58,"v":20},{"d":"2014-07-22","o":58.2,"h":58.2,"l":58.2,"c":58.2,"v":20},{"d":"2014-07-23","o":58.2,"h":58.2,"l":58.2,"c":58.2,"v":20},{"d":"2014-07-24","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":30},{"d":"2014-07-25","o":58,"h":58,"l":58,"c":58,"v":20},{"d":"2014-07-28","o":59,"h":59,"l":59,"c":59,"v":20},{"d":"2014-07-29","o":57,"h":57,"l":57,"c":57,"v":30},{"d":"2014-07-30","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":20},{"d":"2014-07-31","o":60,"h":60,"l":60,"c":60,"v":30},{"d":"2014-08-01","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2014-08-04","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2014-08-05","o":60,"h":60,"l":60,"c":60,"v":30},{"d":"2014-08-06","o":60,"h":62.5,"l":60,"c":62.5,"v":60},{"d":"2014-08-07","o":59,"h":61,"l":59,"c":61,"v":40},{"d":"2014-08-08","o":61,"h":61,"l":61,"c":61,"v":40},{"d":"2014-08-11","o":61,"h":61,"l":61,"c":61,"v":30},{"d":"2014-08-12","o":61,"h":61,"l":61,"c":61,"v":20},{"d":"2014-08-13","o":61,"h":62.5,"l":61,"c":62.5,"v":30},{"d":"2014-08-14","o":62.5,"h":62.5,"l":60.5,"c":60.5,"v":70},{"d":"2014-08-15","o":61,"h":61,"l":61,"c":61,"v":20},{"d":"2014-08-18","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":30},{"d":"2014-08-19","o":61,"h":61,"l":61,"c":61,"v":50},{"d":"2014-08-20","o":61,"h":62,"l":61,"c":62,"v":60},{"d":"2014-08-21","o":61,"h":61,"l":61,"c":61,"v":30},{"d":"2014-08-22","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":50},{"d":"2014-08-25","o":61,"h":61,"l":61,"c":61,"v":40},{"d":"2014-08-26","o":61,"h":61,"l":60.5,"c":60.5,"v":90},{"d":"2014-08-27","o":59.5,"h":60,"l":43,"c":43,"v":150},{"d":"2014-08-28","o":46.5,"h":55.5,"l":46.5,"c":53.5,"v":300},{"d":"2014-08-29","o":55,"h":60,"l":55,"c":55,"v":140},{"d":"2014-09-02","o":56,"h":57,"l":56,"c":56.5,"v":110},{"d":"2014-09-03","o":57.5,"h":57.5,"l":55,"c":55,"v":130},{"d":"2014-09-04","o":54,"h":61.9,"l":54,"c":57.5,"v":200},{"d":"2014-09-05","o":57.5,"h":58,"l":57.5,"c":58,"v":80},{"d":"2014-09-08","o":55.1,"h":60,"l":55,"c":58,"v":250},{"d":"2014-09-09","o":58,"h":58,"l":55,"c":55.1,"v":310},{"d":"2014-09-10","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":50},{"d":"2014-09-11","o":55.9,"h":59,"l":55.9,"c":59,"v":50},{"d":"2014-09-12","o":56,"h":58.5,"l":56,"c":58.5,"v":30},{"d":"2014-09-15","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":70},{"d":"2014-09-16","o":58,"h":58,"l":58,"c":58,"v":30},{"d":"2014-09-17","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":60},{"d":"2014-09-18","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-09-19","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":50},{"d":"2014-09-22","o":58,"h":58,"l":58,"c":58,"v":120},{"d":"2014-09-23","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":20},{"d":"2014-09-24","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-09-25","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-09-26","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-09-29","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-09-30","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-10-01","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":60},{"d":"2014-10-02","o":58,"h":58.5,"l":58,"c":58.5,"v":110},{"d":"2014-10-03","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-10-06","o":58.5,"h":58.5,"l":55.1,"c":55.1,"v":80},{"d":"2014-10-07","o":56,"h":56,"l":56,"c":56,"v":40},{"d":"2014-10-08","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":50},{"d":"2014-10-09","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":90},{"d":"2014-10-10","o":57,"h":57,"l":52.5,"c":55,"v":110},{"d":"2014-10-13","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-14","o":54,"h":54,"l":54,"c":54,"v":60},{"d":"2014-10-15","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2014-10-16","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2014-10-17","o":55,"h":55,"l":55,"c":55,"v":50},{"d":"2014-10-20","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-21","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-22","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-23","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-24","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-10-27","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":50},{"d":"2014-10-28","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-10-29","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":50},{"d":"2014-10-30","o":57.5,"h":58.5,"l":57.5,"c":58.5,"v":80},{"d":"2014-10-31","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-11-03","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":40},{"d":"2014-11-04","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2014-11-05","o":58,"h":58,"l":58,"c":58,"v":30},{"d":"2014-11-06","o":58,"h":58,"l":58,"c":58,"v":50},{"d":"2014-11-07","o":58,"h":58,"l":58,"c":58,"v":50},{"d":"2014-11-10","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-11-11","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-11-12","o":56,"h":56,"l":56,"c":56,"v":60},{"d":"2014-11-13","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-14","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-17","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-18","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-19","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-20","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-21","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-24","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-11-25","o":58,"h":58,"l":58,"c":58,"v":40},{"d":"2014-11-26","o":55,"h":55,"l":55,"c":55,"v":50},{"d":"2014-11-28","o":55,"h":58,"l":55,"c":58,"v":70},{"d":"2014-12-01","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-02","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-03","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-04","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-05","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-08","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-09","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-10","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-11","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-12","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-15","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-16","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2014-12-17","o":55,"h":55,"l":55,"c":55,"v":70},{"d":"2014-12-18","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-12-19","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-12-22","o":54,"h":54,"l":54,"c":54,"v":50},{"d":"2014-12-23","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2014-12-24","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2014-12-26","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2014-12-29","o":55,"h":55,"l":55,"c":55,"v":10},{"d":"2014-12-30","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2014-12-31","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-01-02","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-01-05","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-01-06","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-01-07","o":58,"h":58,"l":58,"c":58,"v":10},{"d":"2015-01-08","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-01-09","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-01-12","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-01-13","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-01-14","o":56,"h":56,"l":54,"c":54,"v":60},{"d":"2015-01-15","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-16","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-20","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-21","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-22","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-23","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-01-26","o":53,"h":53,"l":53,"c":53,"v":30},{"d":"2015-01-27","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2015-01-28","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2015-01-29","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2015-01-30","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2015-02-02","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2015-02-03","o":53,"h":53,"l":53,"c":53,"v":10},{"d":"2015-02-04","o":52,"h":52,"l":52,"c":52,"v":20},{"d":"2015-02-05","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-02-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-02-09","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-02-10","o":51,"h":51,"l":51,"c":51,"v":200},{"d":"2015-02-11","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-12","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-13","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2015-02-17","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-18","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-19","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-20","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-23","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-24","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-02-25","o":50,"h":55,"l":50,"c":55,"v":210},{"d":"2015-02-26","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-02-27","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2015-03-02","o":52,"h":52,"l":52,"c":52,"v":20},{"d":"2015-03-03","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-03-04","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-03-05","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-03-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-03-09","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-03-10","o":52.1,"h":59,"l":52,"c":59,"v":120},{"d":"2015-03-11","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2015-03-12","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2015-03-13","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2015-03-16","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2015-03-17","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2015-03-18","o":55.8,"h":57,"l":55.8,"c":57,"v":50},{"d":"2015-03-19","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-20","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-23","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-24","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-25","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-26","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-27","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-30","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-03-31","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-01","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-02","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-06","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-07","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-08","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-09","o":56,"h":58,"l":56,"c":58,"v":20},{"d":"2015-04-10","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-04-13","o":58,"h":58,"l":58,"c":58,"v":10},{"d":"2015-04-14","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-04-15","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-04-16","o":57,"h":60.5,"l":57,"c":60.5,"v":30},{"d":"2015-04-17","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2015-04-20","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2015-04-21","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2015-04-22","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2015-04-23","o":57,"h":57,"l":57,"c":57,"v":50},{"d":"2015-04-24","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-27","o":57,"h":57,"l":57,"c":57,"v":50},{"d":"2015-04-28","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-29","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-04-30","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-05-01","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-05-04","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-05-05","o":58,"h":58,"l":58,"c":58,"v":30},{"d":"2015-05-06","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2015-05-07","o":60.5,"h":60.5,"l":59,"c":60.5,"v":70},{"d":"2015-05-08","o":60.5,"h":60.5,"l":59,"c":60.5,"v":140},{"d":"2015-05-11","o":60,"h":62,"l":60,"c":62,"v":250},{"d":"2015-05-12","o":61,"h":62,"l":61,"c":62,"v":80},{"d":"2015-05-13","o":60,"h":63.9,"l":60,"c":63.9,"v":110},{"d":"2015-05-14","o":63.9,"h":63.9,"l":63.9,"c":63.9,"v":0},{"d":"2015-05-15","o":63.9,"h":63.9,"l":63.9,"c":63.9,"v":20},{"d":"2015-05-18","o":63.9,"h":63.9,"l":63.9,"c":63.9,"v":0},{"d":"2015-05-19","o":65,"h":65,"l":65,"c":65,"v":20},{"d":"2015-05-20","o":63,"h":63,"l":63,"c":63,"v":20},{"d":"2015-05-21","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-05-22","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-05-26","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-05-27","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-05-28","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-05-29","o":63,"h":63,"l":63,"c":63,"v":10},{"d":"2015-06-01","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-02","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-03","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-04","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-05","o":63,"h":63,"l":63,"c":63,"v":10},{"d":"2015-06-08","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-09","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-10","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-11","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-12","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-15","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-16","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-17","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-18","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-19","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2015-06-22","o":62,"h":62,"l":62,"c":62,"v":10},{"d":"2015-06-23","o":62,"h":62,"l":62,"c":62,"v":10},{"d":"2015-06-24","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2015-06-25","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2015-06-26","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2015-06-29","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":10},{"d":"2015-06-30","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2015-07-01","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2015-07-02","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2015-07-06","o":61,"h":61,"l":60,"c":60,"v":50},{"d":"2015-07-07","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-08","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-15","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-17","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-22","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-27","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-30","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-07-31","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-03","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-04","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-05","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-06","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-07","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-11","o":59.7,"h":59.7,"l":59.5,"c":59.5,"v":30},{"d":"2015-08-12","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-13","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-14","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-17","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-18","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-19","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-20","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-21","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":0},{"d":"2015-08-24","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":30},{"d":"2015-08-25","o":58,"h":58,"l":57,"c":57,"v":40},{"d":"2015-08-26","o":57,"h":57,"l":57,"c":57,"v":10},{"d":"2015-08-27","o":57,"h":57,"l":57,"c":57,"v":0},{"d":"2015-08-28","o":55,"h":65,"l":55,"c":65,"v":30},{"d":"2015-08-31","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-01","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-02","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-03","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-04","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-08","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-09","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-10","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2015-09-11","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":50},{"d":"2015-09-14","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-15","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-16","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-17","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-18","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-21","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-22","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-23","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-24","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-25","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-28","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-29","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-09-30","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-10-01","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"2015-10-02","o":55,"h":55,"l":54.5,"c":54.5,"v":50},{"d":"2015-10-05","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-06","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-07","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-08","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-09","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-12","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-13","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-14","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-15","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-16","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2015-10-19","o":51,"h":51,"l":51,"c":51,"v":20},{"d":"2015-10-20","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-10-21","o":52,"h":52,"l":52,"c":52,"v":10},{"d":"2015-10-22","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2015-10-23","o":53,"h":53,"l":53,"c":53,"v":30},{"d":"2015-10-26","o":53,"h":53,"l":51,"c":51,"v":160},{"d":"2015-10-27","o":53,"h":53,"l":51,"c":51,"v":130},{"d":"2015-10-28","o":51.5,"h":52,"l":51,"c":51,"v":330},{"d":"2015-10-29","o":51.5,"h":53,"l":51.5,"c":51.5,"v":390},{"d":"2015-10-30","o":52,"h":52,"l":51.5,"c":51.5,"v":480},{"d":"2015-11-02","o":52.5,"h":53,"l":52,"c":52,"v":650},{"d":"2015-11-03","o":52,"h":52.5,"l":52,"c":52,"v":530},{"d":"2015-11-04","o":52.5,"h":52.5,"l":51.5,"c":52,"v":330},{"d":"2015-11-05","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":10},{"d":"2015-11-06","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":50},{"d":"2015-11-09","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-11-10","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-11-11","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-11-12","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-11-13","o":51,"h":51,"l":51,"c":51,"v":20},{"d":"2015-11-16","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-11-17","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-11-18","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-11-19","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2015-11-20","o":50.5,"h":50.5,"l":50,"c":50,"v":60},{"d":"2015-11-23","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2015-11-24","o":50.9,"h":50.9,"l":50.9,"c":50.9,"v":50},{"d":"2015-11-25","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":50},{"d":"2015-11-27","o":51.4,"h":52,"l":51.4,"c":52,"v":100},{"d":"2015-11-30","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-12-01","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":50},{"d":"2015-12-02","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":50},{"d":"2015-12-03","o":52,"h":52,"l":52,"c":52,"v":20},{"d":"2015-12-04","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-12-07","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-12-08","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-12-09","o":51.2,"h":51.2,"l":50,"c":50,"v":310},{"d":"2015-12-10","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":20},{"d":"2015-12-11","o":50.5,"h":50.5,"l":50.4,"c":50.4,"v":20},{"d":"2015-12-14","o":50.4,"h":50.4,"l":50.4,"c":50.4,"v":0},{"d":"2015-12-15","o":50.4,"h":50.4,"l":50.4,"c":50.4,"v":10},{"d":"2015-12-16","o":50,"h":52.5,"l":49.9,"c":52.5,"v":130},{"d":"2015-12-17","o":45,"h":45,"l":45,"c":45,"v":20},{"d":"2015-12-18","o":50,"h":52.5,"l":49,"c":50,"v":300},{"d":"2015-12-21","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2015-12-22","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2015-12-23","o":52.5,"h":52.5,"l":48,"c":48,"v":80},{"d":"2015-12-24","o":50.5,"h":52,"l":50.5,"c":50.5,"v":70},{"d":"2015-12-28","o":49,"h":49,"l":49,"c":49,"v":50},{"d":"2015-12-29","o":49,"h":49,"l":49,"c":49,"v":0},{"d":"2015-12-30","o":50,"h":50,"l":49,"c":50,"v":90},{"d":"2015-12-31","o":49,"h":50,"l":49,"c":50,"v":70},{"d":"2016-01-04","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2016-01-05","o":51,"h":51,"l":50.5,"c":50.5,"v":100},{"d":"2016-01-06","o":50.5,"h":52,"l":47.5,"c":47.5,"v":150},{"d":"2016-01-07","o":51,"h":51,"l":50,"c":50,"v":30},{"d":"2016-01-08","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2016-01-11","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2016-01-12","o":49,"h":50.5,"l":45,"c":46,"v":470},{"d":"2016-01-13","o":49,"h":49,"l":45.5,"c":45.5,"v":700},{"d":"2016-01-14","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":90},{"d":"2016-01-15","o":45.6,"h":45.6,"l":45.6,"c":45.6,"v":0},{"d":"2016-01-19","o":49.5,"h":50,"l":49.5,"c":50,"v":20},{"d":"2016-01-20","o":52,"h":52.2,"l":45,"c":50,"v":300},{"d":"2016-01-21","o":45,"h":50,"l":45,"c":50,"v":190},{"d":"2016-01-22","o":48,"h":48,"l":48,"c":48,"v":50},{"d":"2016-01-25","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2016-01-26","o":47.5,"h":47.5,"l":46,"c":46,"v":30},{"d":"2016-01-27","o":46.31,"h":50.5,"l":46,"c":46,"v":40},{"d":"2016-01-28","o":45.8,"h":52,"l":45.8,"c":52,"v":20},{"d":"2016-01-29","o":50,"h":50,"l":50,"c":50,"v":20},{"d":"2016-02-01","o":47.5,"h":48.08,"l":45.5,"c":45.5,"v":90},{"d":"2016-02-02","o":45,"h":45.39,"l":45,"c":45,"v":40},{"d":"2016-02-03","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-04","o":45,"h":47,"l":45,"c":47,"v":350},{"d":"2016-02-05","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2016-02-08","o":45.5,"h":45.58,"l":45,"c":45,"v":140},{"d":"2016-02-09","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-10","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-16","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-17","o":42.54,"h":42.54,"l":42.54,"c":42.54,"v":100},{"d":"2016-02-18","o":41.5,"h":41.5,"l":40.77,"c":40.77,"v":230},{"d":"2016-02-19","o":40,"h":41.08,"l":39.54,"c":40,"v":150},{"d":"2016-02-22","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-02-23","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-02-24","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-02-25","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-02-26","o":40,"h":40,"l":40,"c":40,"v":30},{"d":"2016-02-29","o":39.9,"h":40,"l":39.9,"c":39.9,"v":60},{"d":"2016-03-01","o":39.9,"h":39.9,"l":39.9,"c":39.9,"v":0},{"d":"2016-03-02","o":39.5,"h":45.5,"l":39.5,"c":44.5,"v":250},{"d":"2016-03-03","o":44.5,"h":44.5,"l":44.5,"c":44.5,"v":0},{"d":"2016-03-04","o":40,"h":41.5,"l":40,"c":40,"v":180},{"d":"2016-03-07","o":41.5,"h":41.89,"l":39.2,"c":39.2,"v":30},{"d":"2016-03-08","o":41.77,"h":41.77,"l":41.77,"c":41.77,"v":10},{"d":"2016-03-09","o":41.77,"h":41.77,"l":41.77,"c":41.77,"v":0},{"d":"2016-03-10","o":41.77,"h":41.77,"l":41.77,"c":41.77,"v":0},{"d":"2016-03-11","o":41.77,"h":41.77,"l":41.77,"c":41.77,"v":0},{"d":"2016-03-14","o":42,"h":43.46,"l":42,"c":43,"v":140},{"d":"2016-03-15","o":43.46,"h":44,"l":43,"c":43,"v":160},{"d":"2016-03-16","o":43,"h":43,"l":43,"c":43,"v":50},{"d":"2016-03-17","o":43,"h":43,"l":43,"c":43,"v":0},{"d":"2016-03-18","o":43,"h":43,"l":43,"c":43,"v":100},{"d":"2016-03-21","o":43,"h":43,"l":43,"c":43,"v":40},{"d":"2016-03-22","o":43,"h":43,"l":43,"c":43,"v":0},{"d":"2016-03-23","o":43,"h":43,"l":43,"c":43,"v":100},{"d":"2016-03-24","o":40,"h":40,"l":40,"c":40,"v":120},{"d":"2016-03-28","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-03-29","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-03-30","o":42.69,"h":42.69,"l":40,"c":40,"v":400},{"d":"2016-03-31","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-04-01","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-04-04","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-04-05","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":10},{"d":"2016-04-06","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-07","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-08","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-11","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-12","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":10},{"d":"2016-04-13","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-14","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-15","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-18","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-19","o":40.73,"h":40.73,"l":40.5,"c":40.5,"v":120},{"d":"2016-04-20","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-21","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-22","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-25","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-26","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-27","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-28","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-04-29","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-05-02","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-05-03","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-05-04","o":40.5,"h":40.5,"l":40.5,"c":40.5,"v":0},{"d":"2016-05-05","o":35.5,"h":35.5,"l":35,"c":35,"v":130},{"d":"2016-05-06","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2016-05-09","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2016-05-10","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2016-05-11","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2016-05-12","o":35,"h":35,"l":35,"c":35,"v":0},{"d":"2016-05-13","o":38,"h":38.23,"l":38,"c":38,"v":140},{"d":"2016-05-16","o":38,"h":38,"l":38,"c":38,"v":0},{"d":"2016-05-17","o":40,"h":40,"l":40,"c":40,"v":10},{"d":"2016-05-18","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-19","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-20","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-23","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-24","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-25","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-26","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-27","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-05-31","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-01","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-02","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-03","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-06","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-07","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-08","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2016-06-09","o":32,"h":36,"l":31.54,"c":36,"v":150},{"d":"2016-06-10","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-13","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-14","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-15","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-16","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-17","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-20","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-21","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-22","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-23","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-24","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-27","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-28","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-29","o":36,"h":36,"l":36,"c":36,"v":0},{"d":"2016-06-30","o":36,"h":41,"l":36,"c":41,"v":30},{"d":"2016-07-01","o":41,"h":41,"l":41,"c":41,"v":10},{"d":"2016-07-05","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":10},{"d":"2016-07-06","o":42.31,"h":42.31,"l":42.31,"c":42.31,"v":20},{"d":"2016-07-07","o":40,"h":40,"l":40,"c":40,"v":40},{"d":"2016-07-08","o":40,"h":40,"l":40,"c":40,"v":10},{"d":"2016-07-11","o":37,"h":37,"l":36,"c":37,"v":60},{"d":"2016-07-12","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2016-07-13","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":20},{"d":"2016-07-14","o":39,"h":39,"l":39,"c":39,"v":20},{"d":"2016-07-15","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":20},{"d":"2016-07-18","o":35.25,"h":35.25,"l":35.25,"c":35.25,"v":40},{"d":"2016-07-19","o":35.25,"h":35.25,"l":35,"c":35,"v":80},{"d":"2016-07-20","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":20},{"d":"2016-07-21","o":34.5,"h":34.5,"l":34.5,"c":34.5,"v":20},{"d":"2016-07-22","o":33.5,"h":33.5,"l":33.5,"c":33.5,"v":20},{"d":"2016-07-25","o":33.75,"h":34,"l":33.75,"c":33.75,"v":200},{"d":"2016-07-26","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":40},{"d":"2016-07-27","o":33.23,"h":33.23,"l":33.23,"c":33.23,"v":20},{"d":"2016-07-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":20},{"d":"2016-07-29","o":33.25,"h":33.25,"l":33.25,"c":33.25,"v":20},{"d":"2016-08-01","o":32.79,"h":32.79,"l":32.79,"c":32.79,"v":20},{"d":"2016-08-02","o":32.79,"h":32.79,"l":32.79,"c":32.79,"v":0},{"d":"2016-08-03","o":32.79,"h":32.79,"l":32.79,"c":32.79,"v":20},{"d":"2016-08-04","o":32,"h":32,"l":32,"c":32,"v":20},{"d":"2016-08-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":20},{"d":"2016-08-08","o":31.45,"h":31.45,"l":31,"c":31,"v":60},{"d":"2016-08-09","o":30.77,"h":30.77,"l":30.77,"c":30.77,"v":20},{"d":"2016-08-10","o":30.23,"h":30.23,"l":30.23,"c":30.23,"v":20},{"d":"2016-08-11","o":30.23,"h":30.23,"l":30,"c":30,"v":160},{"d":"2016-08-12","o":30.27,"h":30.27,"l":30.27,"c":30.27,"v":20},{"d":"2016-08-15","o":29.89,"h":29.89,"l":29.89,"c":29.89,"v":20},{"d":"2016-08-16","o":29.89,"h":29.89,"l":29.89,"c":29.89,"v":20},{"d":"2016-08-17","o":29.61,"h":29.61,"l":29.61,"c":29.61,"v":20},{"d":"2016-08-18","o":29.61,"h":29.61,"l":29.61,"c":29.61,"v":0},{"d":"2016-08-19","o":29.5,"h":29.5,"l":29,"c":29,"v":140},{"d":"2016-08-22","o":30.77,"h":30.77,"l":30.77,"c":30.77,"v":20},{"d":"2016-08-23","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":20},{"d":"2016-08-24","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":20},{"d":"2016-08-25","o":30.17,"h":30.17,"l":30.17,"c":30.17,"v":40},{"d":"2016-08-26","o":30.25,"h":31.25,"l":30.25,"c":30.5,"v":100},{"d":"2016-08-29","o":30.23,"h":31,"l":30.23,"c":31,"v":60},{"d":"2016-08-30","o":30.23,"h":30.23,"l":30,"c":30.23,"v":120},{"d":"2016-08-31","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":20},{"d":"2016-09-01","o":29.75,"h":29.75,"l":28.25,"c":28.25,"v":60},{"d":"2016-09-02","o":28.25,"h":28.25,"l":28.25,"c":28.25,"v":0},{"d":"2016-09-06","o":22.5,"h":26.5,"l":21.5,"c":26.5,"v":420},{"d":"2016-09-07","o":27.75,"h":27.75,"l":25.05,"c":25.05,"v":40},{"d":"2016-09-08","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":20},{"d":"2016-09-09","o":25.06,"h":25.06,"l":25.06,"c":25.06,"v":20},{"d":"2016-09-12","o":27.75,"h":27.75,"l":27.75,"c":27.75,"v":20},{"d":"2016-09-13","o":27,"h":28.25,"l":27,"c":28.25,"v":200},{"d":"2016-09-14","o":28.15,"h":28.15,"l":28.15,"c":28.15,"v":20},{"d":"2016-09-15","o":28.15,"h":28.15,"l":28.15,"c":28.15,"v":0},{"d":"2016-09-16","o":27,"h":27,"l":27,"c":27,"v":20},{"d":"2016-09-19","o":27,"h":27,"l":27,"c":27,"v":20},{"d":"2016-09-20","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-09-21","o":28,"h":28,"l":28,"c":28,"v":20},{"d":"2016-09-22","o":28.45,"h":28.45,"l":28.45,"c":28.45,"v":20},{"d":"2016-09-23","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":20},{"d":"2016-09-26","o":27,"h":27,"l":27,"c":27,"v":20},{"d":"2016-09-27","o":26.95,"h":26.95,"l":26.95,"c":26.95,"v":20},{"d":"2016-09-28","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":20},{"d":"2016-09-29","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-09-30","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-10-03","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":20},{"d":"2016-10-04","o":27,"h":27,"l":27,"c":27,"v":20},{"d":"2016-10-05","o":27,"h":27,"l":27,"c":27,"v":20},{"d":"2016-10-06","o":27,"h":27,"l":27,"c":27,"v":40},{"d":"2016-10-07","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-10-10","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-10-11","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-10-12","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":20},{"d":"2016-10-13","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-14","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-17","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-18","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-19","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-20","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2016-10-21","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":40},{"d":"2016-10-24","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":20},{"d":"2016-10-25","o":26.73,"h":26.73,"l":26.73,"c":26.73,"v":20},{"d":"2016-10-26","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":20},{"d":"2016-10-27","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":20},{"d":"2016-10-28","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-10-31","o":26,"h":26,"l":26,"c":26,"v":20},{"d":"2016-11-01","o":26,"h":26,"l":26,"c":26,"v":20},{"d":"2016-11-02","o":26,"h":26.5,"l":26,"c":26.5,"v":40},{"d":"2016-11-03","o":27,"h":27,"l":26.2,"c":26.2,"v":180},{"d":"2016-11-04","o":26.25,"h":26.25,"l":20,"c":26.2,"v":120},{"d":"2016-11-07","o":25,"h":25,"l":25,"c":25,"v":40},{"d":"2016-11-08","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2016-11-09","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2016-11-10","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2016-11-11","o":22.55,"h":22.55,"l":20.45,"c":20.45,"v":140},{"d":"2016-11-14","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2016-11-15","o":19,"h":19,"l":18.49,"c":18.95,"v":5160},{"d":"2016-11-16","o":19.45,"h":19.45,"l":18.3,"c":19,"v":2760},{"d":"2016-11-17","o":19,"h":21.95,"l":18.75,"c":19.4,"v":11960},{"d":"2016-11-18","o":20,"h":20,"l":18.93,"c":19,"v":2480},{"d":"2016-11-21","o":19,"h":19.75,"l":18.73,"c":18.95,"v":1940},{"d":"2016-11-22","o":18.95,"h":19.25,"l":17,"c":17.35,"v":6360},{"d":"2016-11-23","o":17.35,"h":17.35,"l":16.49,"c":17.35,"v":5760},{"d":"2016-11-25","o":16.83,"h":16.83,"l":16.1,"c":16.25,"v":2500},{"d":"2016-11-28","o":16.25,"h":16.74,"l":15.99,"c":16.05,"v":3740},{"d":"2016-11-29","o":15.55,"h":15.55,"l":14.75,"c":14.88,"v":780},{"d":"2016-11-30","o":14.9,"h":14.9,"l":14.75,"c":14.8,"v":460},{"d":"2016-12-01","o":14.8,"h":14.8,"l":13,"c":13.01,"v":6200},{"d":"2016-12-02","o":13.53,"h":15.65,"l":12.75,"c":14.3,"v":8540},{"d":"2016-12-05","o":16.55,"h":16.76,"l":16,"c":16.4,"v":7340},{"d":"2016-12-06","o":17,"h":17.45,"l":15.5,"c":17.25,"v":17780},{"d":"2016-12-07","o":19.25,"h":19.25,"l":17.25,"c":17.6,"v":20820},{"d":"2016-12-08","o":17.8,"h":18.25,"l":16,"c":16.5,"v":10560},{"d":"2016-12-09","o":17.75,"h":17.75,"l":16,"c":16.43,"v":16060},{"d":"2016-12-12","o":16,"h":16.83,"l":16,"c":16.6,"v":13580},{"d":"2016-12-13","o":17.65,"h":17.65,"l":16.25,"c":16.3,"v":6680},{"d":"2016-12-14","o":16.3,"h":16.75,"l":16.15,"c":16.4,"v":4340},{"d":"2016-12-15","o":16.5,"h":16.59,"l":15.5,"c":15.8,"v":4980},{"d":"2016-12-16","o":16.45,"h":17.08,"l":15.5,"c":15.5,"v":7580},{"d":"2016-12-19","o":16.7,"h":16.75,"l":16.33,"c":16.55,"v":4580},{"d":"2016-12-20","o":16.52,"h":16.57,"l":16.2,"c":16.44,"v":7920},{"d":"2016-12-21","o":16.75,"h":17.65,"l":16.27,"c":16.45,"v":2980},{"d":"2016-12-22","o":16.6,"h":16.6,"l":16,"c":16.6,"v":5320},{"d":"2016-12-23","o":16.5,"h":16.5,"l":16.25,"c":16.45,"v":2480},{"d":"2016-12-27","o":16.45,"h":16.5,"l":16.45,"c":16.45,"v":4960},{"d":"2016-12-28","o":16.25,"h":16.25,"l":15.95,"c":15.95,"v":7100},{"d":"2016-12-29","o":15.9,"h":16,"l":15.4,"c":15.4,"v":2960},{"d":"2016-12-30","o":15.23,"h":16.08,"l":15.15,"c":15.9,"v":5860},{"d":"2017-01-03","o":15.5,"h":16.25,"l":15,"c":16,"v":5100},{"d":"2017-01-04","o":16.18,"h":16.25,"l":16.1,"c":16.2,"v":2360},{"d":"2017-01-05","o":15.8,"h":16.48,"l":15.5,"c":16.25,"v":3720},{"d":"2017-01-06","o":15.91,"h":16.3,"l":15.9,"c":16.15,"v":1460},{"d":"2017-01-09","o":16.14,"h":16.48,"l":16,"c":16,"v":2280},{"d":"2017-01-10","o":15.3,"h":16.05,"l":15.2,"c":16,"v":980},{"d":"2017-01-11","o":16,"h":16.1,"l":15.9,"c":15.95,"v":1880},{"d":"2017-01-12","o":16.25,"h":16.25,"l":16,"c":16.1,"v":2860},{"d":"2017-01-13","o":16.1,"h":16.24,"l":16.1,"c":16.19,"v":2260},{"d":"2017-01-17","o":16.01,"h":16.25,"l":15.5,"c":16,"v":5200},{"d":"2017-01-18","o":15.98,"h":16.35,"l":15.98,"c":16.1,"v":6560},{"d":"2017-01-19","o":16.19,"h":16.35,"l":15.55,"c":15.6,"v":2440},{"d":"2017-01-20","o":15.95,"h":16,"l":15.3,"c":15.65,"v":1940},{"d":"2017-01-23","o":15.69,"h":15.9,"l":15.5,"c":15.65,"v":1040},{"d":"2017-01-24","o":16.3,"h":16.45,"l":15.51,"c":16.15,"v":1940},{"d":"2017-01-25","o":15.6,"h":16.45,"l":15.35,"c":15.55,"v":1460},{"d":"2017-01-26","o":15.99,"h":16,"l":15.15,"c":15.15,"v":3420},{"d":"2017-01-27","o":15.75,"h":16.35,"l":15.1,"c":15.25,"v":2620},{"d":"2017-01-30","o":16.3,"h":16.3,"l":15.8,"c":16,"v":2100},{"d":"2017-01-31","o":16.25,"h":16.25,"l":15.57,"c":15.85,"v":1600},{"d":"2017-02-01","o":16.2,"h":16.2,"l":15.69,"c":15.85,"v":1460},{"d":"2017-02-02","o":16.15,"h":16.2,"l":15.95,"c":15.95,"v":1880},{"d":"2017-02-03","o":16,"h":16,"l":15.95,"c":15.95,"v":2200},{"d":"2017-02-06","o":15.25,"h":16.45,"l":15.25,"c":16.05,"v":1280},{"d":"2017-02-07","o":15.5,"h":16.19,"l":15.5,"c":16.1,"v":2300},{"d":"2017-02-08","o":15.99,"h":16,"l":15.9,"c":15.95,"v":4840},{"d":"2017-02-09","o":16,"h":16.5,"l":16,"c":16.25,"v":1940},{"d":"2017-02-10","o":16.25,"h":16.25,"l":15.9,"c":16.1,"v":3880},{"d":"2017-02-13","o":16.24,"h":16.25,"l":15.6,"c":15.6,"v":1520},{"d":"2017-02-14","o":15.6,"h":15.7,"l":15.25,"c":15.3,"v":3720},{"d":"2017-02-15","o":15.45,"h":15.6,"l":15.4,"c":15.5,"v":2320},{"d":"2017-02-16","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":2240},{"d":"2017-02-17","o":15.25,"h":15.8,"l":15.25,"c":15.6,"v":3320},{"d":"2017-02-21","o":16.45,"h":16.45,"l":15.5,"c":15.5,"v":4500},{"d":"2017-02-22","o":16.1,"h":16.1,"l":15.3,"c":15.3,"v":1880},{"d":"2017-02-23","o":15.25,"h":15.29,"l":15.05,"c":15.15,"v":5800},{"d":"2017-02-24","o":16.1,"h":16.1,"l":15.05,"c":15.2,"v":1280},{"d":"2017-02-27","o":16.15,"h":16.15,"l":15.15,"c":15.25,"v":1660},{"d":"2017-02-28","o":15.2,"h":15.85,"l":15.2,"c":15.2,"v":880},{"d":"2017-03-01","o":15.9,"h":16,"l":14.8,"c":14.8,"v":4540},{"d":"2017-03-02","o":15,"h":15.9,"l":15,"c":15.5,"v":2320},{"d":"2017-03-03","o":15.5,"h":15.95,"l":15.31,"c":15.85,"v":1720},{"d":"2017-03-06","o":16,"h":16,"l":15.65,"c":15.65,"v":2320},{"d":"2017-03-07","o":15.95,"h":15.95,"l":15.3,"c":15.3,"v":2160},{"d":"2017-03-08","o":15.73,"h":15.75,"l":15.25,"c":15.3,"v":2620},{"d":"2017-03-09","o":15.5,"h":15.75,"l":15.3,"c":15.31,"v":3480},{"d":"2017-03-10","o":15.75,"h":15.75,"l":14.75,"c":14.95,"v":5860},{"d":"2017-03-13","o":15.25,"h":15.6,"l":15.15,"c":15.2,"v":1220},{"d":"2017-03-14","o":15.36,"h":15.36,"l":15.1,"c":15.18,"v":3680},{"d":"2017-03-15","o":15.1,"h":16,"l":15,"c":15.05,"v":10740},{"d":"2017-03-16","o":15.5,"h":15.5,"l":15,"c":15.05,"v":3100},{"d":"2017-03-17","o":15.45,"h":15.95,"l":15.2,"c":15.2,"v":2440},{"d":"2017-03-20","o":15.75,"h":15.75,"l":15.6,"c":15.6,"v":160},{"d":"2017-03-21","o":15.65,"h":15.7,"l":15.5,"c":15.5,"v":940},{"d":"2017-03-22","o":15.25,"h":15.4,"l":15,"c":15,"v":2860},{"d":"2017-03-23","o":15,"h":15.4,"l":15,"c":15.4,"v":120},{"d":"2017-03-24","o":15.27,"h":15.49,"l":15.25,"c":15.25,"v":480},{"d":"2017-03-27","o":15.93,"h":15.93,"l":15.2,"c":15.2,"v":420},{"d":"2017-03-28","o":15.2,"h":15.24,"l":15,"c":15,"v":800},{"d":"2017-03-29","o":15.15,"h":15.44,"l":12.65,"c":14.25,"v":7080},{"d":"2017-03-30","o":14.5,"h":15,"l":14.5,"c":14.85,"v":2640},{"d":"2017-03-31","o":14.98,"h":14.99,"l":14.5,"c":14.5,"v":2340},{"d":"2017-04-03","o":14.5,"h":14.73,"l":14.5,"c":14.5,"v":340},{"d":"2017-04-04","o":15,"h":15.26,"l":14.74,"c":14.74,"v":3340},{"d":"2017-04-05","o":15.1,"h":15.1,"l":14.25,"c":14.25,"v":3320},{"d":"2017-04-06","o":14.25,"h":14.25,"l":13.1,"c":13.2,"v":4920},{"d":"2017-04-07","o":14,"h":14.5,"l":13.3,"c":13.55,"v":3780},{"d":"2017-04-10","o":13.65,"h":14.15,"l":13.48,"c":13.55,"v":3640},{"d":"2017-04-11","o":13.59,"h":14.15,"l":13.4,"c":14.15,"v":2760},{"d":"2017-04-12","o":13.5,"h":13.5,"l":13,"c":13.43,"v":1800},{"d":"2017-04-13","o":13.5,"h":13.5,"l":13,"c":13.35,"v":440},{"d":"2017-04-17","o":13.35,"h":13.75,"l":13.35,"c":13.75,"v":200},{"d":"2017-04-18","o":13.7,"h":13.7,"l":12.45,"c":13.25,"v":2060},{"d":"2017-04-19","o":13.44,"h":13.44,"l":11.48,"c":13.25,"v":9860},{"d":"2017-04-20","o":13.25,"h":13.25,"l":11.5,"c":12.35,"v":3520},{"d":"2017-04-21","o":12.4,"h":12.4,"l":10.85,"c":11.45,"v":9400},{"d":"2017-04-24","o":12,"h":12.02,"l":10.9,"c":11.35,"v":800},{"d":"2017-04-25","o":11.25,"h":12.25,"l":11.25,"c":11.25,"v":2780},{"d":"2017-04-26","o":11.75,"h":11.8,"l":11.25,"c":11.25,"v":1420},{"d":"2017-04-27","o":11.25,"h":11.8,"l":11,"c":11.05,"v":3520},{"d":"2017-04-28","o":13.95,"h":13.95,"l":12.05,"c":12.2,"v":7500},{"d":"2017-05-01","o":11.7,"h":13.45,"l":11.7,"c":12.75,"v":2560},{"d":"2017-05-02","o":12.5,"h":13.15,"l":12,"c":13.12,"v":2920},{"d":"2017-05-03","o":15.5,"h":15.5,"l":13.3,"c":13.35,"v":10320},{"d":"2017-05-04","o":13.75,"h":13.95,"l":13.5,"c":13.5,"v":6080},{"d":"2017-05-05","o":15,"h":15,"l":14.23,"c":14.24,"v":420},{"d":"2017-05-08","o":14.94,"h":15.35,"l":14.94,"c":14.95,"v":1720},{"d":"2017-05-09","o":15,"h":15.4,"l":13.5,"c":15.4,"v":2980},{"d":"2017-05-10","o":14.8,"h":15.3,"l":14.05,"c":15.3,"v":4720},{"d":"2017-05-11","o":14.55,"h":15.19,"l":14.55,"c":15.19,"v":2320},{"d":"2017-05-12","o":15.4,"h":15.4,"l":14.5,"c":15.2,"v":1300},{"d":"2017-05-15","o":15,"h":15.4,"l":15,"c":15.4,"v":2160},{"d":"2017-05-16","o":15.1,"h":15.45,"l":15.05,"c":15.45,"v":1560},{"d":"2017-05-17","o":15.45,"h":15.5,"l":15,"c":15.5,"v":2000},{"d":"2017-05-18","o":15.5,"h":15.5,"l":15.12,"c":15.35,"v":1680},{"d":"2017-05-19","o":15.4,"h":16,"l":15.4,"c":16,"v":2620},{"d":"2017-05-22","o":16,"h":16.48,"l":16,"c":16.15,"v":1760},{"d":"2017-05-23","o":17.7,"h":17.7,"l":16,"c":16.45,"v":3040},{"d":"2017-05-24","o":18.2,"h":18.2,"l":16,"c":16.45,"v":4920},{"d":"2017-05-25","o":16.55,"h":17.5,"l":15.73,"c":16.55,"v":3680},{"d":"2017-05-26","o":17.5,"h":18.45,"l":16.6,"c":17.45,"v":1720},{"d":"2017-05-30","o":18.5,"h":18.5,"l":16.65,"c":17.39,"v":1460},{"d":"2017-05-31","o":17,"h":17.4,"l":16,"c":17.4,"v":2800},{"d":"2017-06-01","o":18.5,"h":18.5,"l":15.95,"c":18.2,"v":1580},{"d":"2017-06-02","o":18.2,"h":18.2,"l":16.5,"c":17.75,"v":1680},{"d":"2017-06-05","o":18.25,"h":18.3,"l":16.25,"c":17.3,"v":1980},{"d":"2017-06-06","o":17.15,"h":17.9,"l":17,"c":17.9,"v":880},{"d":"2017-06-07","o":17,"h":17,"l":16.25,"c":16.9,"v":640},{"d":"2017-06-08","o":17.75,"h":17.75,"l":16.5,"c":16.51,"v":1600},{"d":"2017-06-09","o":19.8,"h":20.8,"l":16.65,"c":16.65,"v":4500},{"d":"2017-06-12","o":16.75,"h":16.75,"l":16.44,"c":16.5,"v":1680},{"d":"2017-06-13","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-06-14","o":16.8,"h":16.8,"l":15.85,"c":16,"v":520},{"d":"2017-06-15","o":16,"h":18.15,"l":13.85,"c":18.05,"v":2320},{"d":"2017-06-16","o":17,"h":17,"l":16.5,"c":16.5,"v":720},{"d":"2017-06-19","o":18,"h":18.05,"l":16,"c":16,"v":1040},{"d":"2017-06-20","o":15,"h":16.23,"l":15,"c":16,"v":1300},{"d":"2017-06-21","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":40},{"d":"2017-06-22","o":16.6,"h":16.6,"l":16,"c":16,"v":80},{"d":"2017-06-23","o":16.7,"h":16.7,"l":15.25,"c":15.75,"v":1180},{"d":"2017-06-26","o":16.15,"h":16.15,"l":16,"c":16,"v":1600},{"d":"2017-06-27","o":16,"h":16.5,"l":16,"c":16,"v":760},{"d":"2017-06-28","o":16.5,"h":16.5,"l":16.05,"c":16.05,"v":100},{"d":"2017-06-29","o":16.05,"h":16.05,"l":15.79,"c":15.94,"v":1440},{"d":"2017-06-30","o":16.24,"h":16.25,"l":15.95,"c":15.95,"v":660},{"d":"2017-07-03","o":16,"h":16,"l":15.8,"c":15.8,"v":1040},{"d":"2017-07-05","o":16.2,"h":16.2,"l":15.95,"c":15.95,"v":340},{"d":"2017-07-06","o":15.95,"h":16.05,"l":15.9,"c":15.9,"v":360},{"d":"2017-07-07","o":16.03,"h":16.03,"l":15.75,"c":15.8,"v":1540},{"d":"2017-07-10","o":15.88,"h":16.18,"l":15,"c":15.2,"v":2860},{"d":"2017-07-11","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":420},{"d":"2017-07-12","o":15.35,"h":15.5,"l":15,"c":15.5,"v":560},{"d":"2017-07-13","o":15.45,"h":15.5,"l":15.4,"c":15.5,"v":280},{"d":"2017-07-14","o":15.48,"h":15.5,"l":15.25,"c":15.5,"v":1000},{"d":"2017-07-17","o":15.8,"h":15.9,"l":15.5,"c":15.9,"v":440},{"d":"2017-07-18","o":15.51,"h":15.73,"l":15.23,"c":15.48,"v":660},{"d":"2017-07-19","o":15.89,"h":15.9,"l":15.55,"c":15.74,"v":540},{"d":"2017-07-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":20},{"d":"2017-07-21","o":15.62,"h":16.65,"l":15.25,"c":15.55,"v":1860},{"d":"2017-07-24","o":15.5,"h":15.95,"l":15.5,"c":15.75,"v":700},{"d":"2017-07-25","o":15.73,"h":15.74,"l":15.73,"c":15.74,"v":100},{"d":"2017-07-26","o":15.75,"h":16.5,"l":15.75,"c":15.75,"v":3720},{"d":"2017-07-27","o":15.8,"h":16.25,"l":15.75,"c":16.09,"v":860},{"d":"2017-07-28","o":16,"h":16,"l":15.77,"c":15.9,"v":1920},{"d":"2017-07-31","o":16,"h":16.25,"l":15.6,"c":16.15,"v":3800},{"d":"2017-08-01","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":220},{"d":"2017-08-02","o":16.02,"h":16.35,"l":16.02,"c":16.25,"v":600},{"d":"2017-08-03","o":16.05,"h":16.2,"l":15.8,"c":16.2,"v":360},{"d":"2017-08-04","o":16.39,"h":16.39,"l":16,"c":16.25,"v":2560},{"d":"2017-08-07","o":16.25,"h":16.25,"l":15.9,"c":16.1,"v":360},{"d":"2017-08-08","o":16.5,"h":16.5,"l":15.75,"c":15.95,"v":1420},{"d":"2017-08-09","o":15.93,"h":15.93,"l":15.6,"c":15.8,"v":620},{"d":"2017-08-10","o":16.4,"h":16.4,"l":15.5,"c":15.5,"v":520},{"d":"2017-08-11","o":15.6,"h":15.75,"l":15.5,"c":15.5,"v":240},{"d":"2017-08-14","o":15.95,"h":15.95,"l":15.8,"c":15.8,"v":200},{"d":"2017-08-15","o":16,"h":16.08,"l":15.8,"c":15.9,"v":1600},{"d":"2017-08-16","o":14.95,"h":15.8,"l":14.95,"c":15,"v":2160},{"d":"2017-08-17","o":15.25,"h":15.55,"l":14.93,"c":15,"v":2060},{"d":"2017-08-18","o":15.01,"h":15.05,"l":14.98,"c":14.98,"v":2120},{"d":"2017-08-21","o":15.01,"h":15.1,"l":15,"c":15.05,"v":1020},{"d":"2017-08-22","o":15.05,"h":15.15,"l":14.02,"c":14.93,"v":6940},{"d":"2017-08-23","o":14.57,"h":15,"l":14.5,"c":14.94,"v":1220},{"d":"2017-08-24","o":14.55,"h":15,"l":14.55,"c":15,"v":900},{"d":"2017-08-25","o":15,"h":15.5,"l":14.9,"c":14.9,"v":2400},{"d":"2017-08-28","o":15.25,"h":15.25,"l":14.9,"c":14.9,"v":220},{"d":"2017-08-29","o":15,"h":15.15,"l":14.75,"c":15,"v":3580},{"d":"2017-08-30","o":15.1,"h":15.1,"l":14.5,"c":14.5,"v":640},{"d":"2017-08-31","o":14.5,"h":15,"l":14.5,"c":14.6,"v":2100},{"d":"2017-09-01","o":14.83,"h":14.83,"l":14.6,"c":14.6,"v":220},{"d":"2017-09-05","o":14.7,"h":15,"l":14.65,"c":15,"v":1560},{"d":"2017-09-06","o":15,"h":15,"l":14.6,"c":14.99,"v":3740},{"d":"2017-09-07","o":14.84,"h":14.84,"l":14.65,"c":14.7,"v":200},{"d":"2017-09-08","o":14.81,"h":14.9,"l":14.8,"c":14.85,"v":1320},{"d":"2017-09-11","o":14.95,"h":14.95,"l":14.77,"c":14.85,"v":2440},{"d":"2017-09-12","o":14.85,"h":14.95,"l":14.75,"c":14.95,"v":800},{"d":"2017-09-13","o":11.95,"h":14.5,"l":11.95,"c":14.4,"v":1660},{"d":"2017-09-14","o":14.4,"h":14.95,"l":14.4,"c":14.4,"v":1560},{"d":"2017-09-15","o":14.45,"h":14.5,"l":14.2,"c":14.2,"v":1180},{"d":"2017-09-18","o":14.2,"h":14.25,"l":14.2,"c":14.25,"v":100},{"d":"2017-09-19","o":14.35,"h":14.75,"l":14.35,"c":14.75,"v":720},{"d":"2017-09-20","o":14.7,"h":14.7,"l":14.6,"c":14.6,"v":240},{"d":"2017-09-21","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":220},{"d":"2017-09-22","o":13.75,"h":13.75,"l":13.5,"c":13.55,"v":2360},{"d":"2017-09-25","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2017-09-26","o":13.55,"h":13.6,"l":13.35,"c":13.35,"v":2020},{"d":"2017-09-27","o":14,"h":14.1,"l":13.35,"c":13.55,"v":1180},{"d":"2017-09-28","o":13.6,"h":13.6,"l":13.43,"c":13.6,"v":1820},{"d":"2017-09-29","o":13.4,"h":13.5,"l":13.4,"c":13.4,"v":1180},{"d":"2017-10-02","o":13.45,"h":13.6,"l":13.45,"c":13.5,"v":640},{"d":"2017-10-03","o":13.1,"h":13.15,"l":13.1,"c":13.1,"v":100},{"d":"2017-10-04","o":13.45,"h":14.25,"l":13.45,"c":14.25,"v":860},{"d":"2017-10-05","o":14.25,"h":14.4,"l":13.55,"c":13.55,"v":1220},{"d":"2017-10-06","o":13.6,"h":13.6,"l":13.5,"c":13.55,"v":980},{"d":"2017-10-09","o":13.55,"h":13.55,"l":10.02,"c":13.25,"v":840},{"d":"2017-10-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2017-10-11","o":11.5,"h":13.7,"l":11.5,"c":13,"v":1840},{"d":"2017-10-12","o":13.01,"h":13.01,"l":12.5,"c":12.88,"v":1320},{"d":"2017-10-13","o":12.95,"h":13.95,"l":11.78,"c":12.05,"v":2660},{"d":"2017-10-16","o":12.25,"h":12.4,"l":12.1,"c":12.4,"v":620},{"d":"2017-10-17","o":12.5,"h":12.5,"l":12.45,"c":12.45,"v":2460},{"d":"2017-10-18","o":12.65,"h":13.45,"l":12.45,"c":12.6,"v":3440},{"d":"2017-10-19","o":12.75,"h":12.75,"l":12.1,"c":12.1,"v":1660},{"d":"2017-10-20","o":13.45,"h":13.45,"l":12.25,"c":12.32,"v":1020},{"d":"2017-10-23","o":12.35,"h":12.8,"l":12.35,"c":12.75,"v":280},{"d":"2017-10-24","o":11.8,"h":12.85,"l":11.8,"c":12.35,"v":3340},{"d":"2017-10-25","o":12.5,"h":12.5,"l":12.3,"c":12.3,"v":220},{"d":"2017-10-26","o":12.3,"h":12.3,"l":12.2,"c":12.25,"v":460},{"d":"2017-10-27","o":12.2,"h":12.2,"l":12,"c":12,"v":440},{"d":"2017-10-30","o":11.82,"h":12.5,"l":11.82,"c":12.5,"v":460},{"d":"2017-10-31","o":12.05,"h":12.15,"l":12.05,"c":12.09,"v":240},{"d":"2017-11-01","o":12.09,"h":12.09,"l":12.09,"c":12.09,"v":0},{"d":"2017-11-02","o":12.9,"h":13.05,"l":12.6,"c":12.75,"v":1840},{"d":"2017-11-03","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-11-06","o":12.55,"h":13.15,"l":12.45,"c":12.45,"v":2340},{"d":"2017-11-07","o":12.35,"h":13,"l":12.35,"c":13,"v":700},{"d":"2017-11-08","o":13,"h":14.24,"l":13,"c":13.1,"v":1020},{"d":"2017-11-09","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2017-11-10","o":12.8,"h":12.9,"l":12.8,"c":12.85,"v":140},{"d":"2017-11-13","o":14.25,"h":14.25,"l":13.1,"c":13.7,"v":1200},{"d":"2017-11-14","o":14.25,"h":14.25,"l":13.35,"c":13.4,"v":600},{"d":"2017-11-15","o":13,"h":13,"l":12.5,"c":12.9,"v":800},{"d":"2017-11-16","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2017-11-17","o":12.05,"h":12.05,"l":11.1,"c":12,"v":1280},{"d":"2017-11-20","o":13,"h":13,"l":11.99,"c":12,"v":260},{"d":"2017-11-21","o":12.05,"h":12.05,"l":11.4,"c":11.95,"v":1760},{"d":"2017-11-22","o":13.4,"h":13.4,"l":11.5,"c":12,"v":1400},{"d":"2017-11-24","o":12.5,"h":13,"l":12.5,"c":12.9,"v":880},{"d":"2017-11-27","o":12.85,"h":12.85,"l":12.55,"c":12.65,"v":120},{"d":"2017-11-28","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":1780},{"d":"2017-11-29","o":13.2,"h":13.53,"l":12.98,"c":13.2,"v":2980},{"d":"2017-11-30","o":13.2,"h":13.65,"l":13.2,"c":13.5,"v":6360},{"d":"2017-12-01","o":13.5,"h":13.5,"l":13.3,"c":13.45,"v":1300},{"d":"2017-12-04","o":13.56,"h":13.6,"l":13.49,"c":13.5,"v":2440},{"d":"2017-12-05","o":13.75,"h":14.22,"l":13.51,"c":14,"v":1660},{"d":"2017-12-06","o":14.1,"h":18.32,"l":14.1,"c":15.9,"v":10480},{"d":"2017-12-07","o":16,"h":17.95,"l":15.95,"c":16.5,"v":24560},{"d":"2017-12-08","o":17,"h":18.6,"l":16.95,"c":17.95,"v":42260},{"d":"2017-12-11","o":18,"h":19.25,"l":18,"c":18.75,"v":25220},{"d":"2017-12-12","o":19.1,"h":19.65,"l":18.75,"c":19,"v":29420},{"d":"2017-12-13","o":19.25,"h":19.4,"l":18.75,"c":19,"v":24860},{"d":"2017-12-14","o":19.05,"h":19.4,"l":18.75,"c":19.15,"v":22040},{"d":"2017-12-15","o":19,"h":19.25,"l":19,"c":19.1,"v":13900},{"d":"2017-12-18","o":19.25,"h":19.25,"l":17.9,"c":19.09,"v":22400},{"d":"2017-12-19","o":19,"h":19.1,"l":18.66,"c":19.05,"v":13180},{"d":"2017-12-20","o":19,"h":19,"l":18.6,"c":18.65,"v":31220},{"d":"2017-12-21","o":18.5,"h":18.5,"l":18.3,"c":18.5,"v":12860},{"d":"2017-12-22","o":18.5,"h":18.5,"l":18.44,"c":18.5,"v":5580},{"d":"2017-12-26","o":18.5,"h":20,"l":18.5,"c":19.5,"v":10260},{"d":"2017-12-27","o":19.5,"h":19.5,"l":19.1,"c":19.35,"v":5300},{"d":"2017-12-28","o":19.3,"h":19.4,"l":19,"c":19.25,"v":5160},{"d":"2017-12-29","o":19.25,"h":19.25,"l":18.86,"c":19.25,"v":3980},{"d":"2018-01-02","o":19.25,"h":19.25,"l":18.25,"c":18.3,"v":11120},{"d":"2018-01-03","o":18.3,"h":19,"l":18.25,"c":19,"v":11980},{"d":"2018-01-04","o":18.5,"h":19,"l":18.45,"c":18.75,"v":4140},{"d":"2018-01-05","o":18.6,"h":18.6,"l":18,"c":18.2,"v":7880},{"d":"2018-01-08","o":18,"h":18,"l":17.45,"c":17.6,"v":6060},{"d":"2018-01-09","o":17.85,"h":17.85,"l":16.55,"c":16.6,"v":9660},{"d":"2018-01-10","o":16.45,"h":16.5,"l":15.75,"c":16,"v":12060},{"d":"2018-01-11","o":15.95,"h":17.85,"l":15.95,"c":17.55,"v":8160},{"d":"2018-01-12","o":17.65,"h":19,"l":17.65,"c":19,"v":11080},{"d":"2018-01-16","o":19.05,"h":19.25,"l":17.97,"c":18.4,"v":40480},{"d":"2018-01-17","o":18.3,"h":19.25,"l":17.35,"c":18.5,"v":32920},{"d":"2018-01-18","o":18.4,"h":18.4,"l":17.65,"c":17.85,"v":5640},{"d":"2018-01-19","o":17.95,"h":19.75,"l":17.7,"c":19.05,"v":32020},{"d":"2018-01-22","o":19,"h":19.25,"l":18.05,"c":18.4,"v":42260},{"d":"2018-01-23","o":18,"h":18.1,"l":17.8,"c":17.8,"v":11380},{"d":"2018-01-24","o":18.1,"h":18.25,"l":17.85,"c":17.85,"v":860},{"d":"2018-01-25","o":17.95,"h":18.75,"l":17.7,"c":17.9,"v":2540},{"d":"2018-01-26","o":17.9,"h":17.92,"l":16.8,"c":17.9,"v":14660},{"d":"2018-01-29","o":17.8,"h":17.8,"l":17.06,"c":17.25,"v":3000},{"d":"2018-01-30","o":17.45,"h":18.25,"l":17.25,"c":17.65,"v":4760},{"d":"2018-01-31","o":18,"h":18,"l":16.8,"c":17.5,"v":2820},{"d":"2018-02-01","o":16.95,"h":17.5,"l":16.85,"c":17,"v":10240},{"d":"2018-02-02","o":17.5,"h":18,"l":16.85,"c":16.85,"v":2620},{"d":"2018-02-05","o":17.4,"h":17.4,"l":17,"c":17.4,"v":1740},{"d":"2018-02-06","o":17.4,"h":18,"l":16.85,"c":17.8,"v":7960},{"d":"2018-02-07","o":17.9,"h":17.9,"l":17.3,"c":17.5,"v":720},{"d":"2018-02-08","o":17.45,"h":17.5,"l":17.06,"c":17.5,"v":1780},{"d":"2018-02-09","o":17.9,"h":17.9,"l":16.91,"c":17.45,"v":5140},{"d":"2018-02-12","o":17.85,"h":18.35,"l":17.85,"c":17.85,"v":14320},{"d":"2018-02-13","o":17.55,"h":17.75,"l":17.55,"c":17.75,"v":4320},{"d":"2018-02-14","o":17.7,"h":17.7,"l":17.3,"c":17.5,"v":3500},{"d":"2018-02-15","o":18,"h":18,"l":17.2,"c":17.85,"v":2580},{"d":"2018-02-16","o":17.85,"h":18,"l":17.5,"c":18,"v":2900},{"d":"2018-02-20","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":1920},{"d":"2018-02-21","o":17.55,"h":17.55,"l":17.25,"c":17.45,"v":3060},{"d":"2018-02-22","o":17.5,"h":17.5,"l":17.16,"c":17.45,"v":1900},{"d":"2018-02-23","o":17.45,"h":17.5,"l":17.3,"c":17.45,"v":2440},{"d":"2018-02-26","o":17.05,"h":17.4,"l":17.05,"c":17.25,"v":2840},{"d":"2018-02-27","o":17.25,"h":17.25,"l":17,"c":17.25,"v":3880},{"d":"2018-02-28","o":17.2,"h":17.25,"l":17,"c":17.25,"v":4620},{"d":"2018-03-01","o":17,"h":17.25,"l":16.1,"c":16.1,"v":13120},{"d":"2018-03-02","o":16.15,"h":16.85,"l":16,"c":16.45,"v":11180},{"d":"2018-03-05","o":16.5,"h":16.5,"l":16,"c":16.5,"v":2720},{"d":"2018-03-06","o":16.5,"h":16.9,"l":16.5,"c":16.9,"v":1320},{"d":"2018-03-07","o":17.5,"h":17.5,"l":16.65,"c":16.95,"v":5460},{"d":"2018-03-08","o":16.95,"h":17.25,"l":16.5,"c":16.75,"v":1580},{"d":"2018-03-09","o":16.75,"h":16.85,"l":16.55,"c":16.7,"v":2940},{"d":"2018-03-12","o":16.5,"h":16.95,"l":16.5,"c":16.6,"v":4740},{"d":"2018-03-13","o":16.5,"h":16.5,"l":16.2,"c":16.3,"v":6560},{"d":"2018-03-14","o":16.4,"h":16.5,"l":16.05,"c":16.15,"v":1100},{"d":"2018-03-15","o":15.75,"h":16,"l":15.65,"c":16,"v":880},{"d":"2018-03-16","o":16,"h":16,"l":14.1,"c":16,"v":1980},{"d":"2018-03-19","o":16.25,"h":16.25,"l":15.5,"c":15.85,"v":2600},{"d":"2018-03-20","o":15.75,"h":15.8,"l":15.2,"c":15.75,"v":3020},{"d":"2018-03-21","o":15.6,"h":15.6,"l":14.7,"c":14.95,"v":6440},{"d":"2018-03-22","o":14.95,"h":15.05,"l":14.05,"c":14.25,"v":6500},{"d":"2018-03-23","o":14.25,"h":14.3,"l":13.1,"c":13.7,"v":6020},{"d":"2018-03-26","o":13.45,"h":13.45,"l":11.85,"c":12.25,"v":4840},{"d":"2018-03-27","o":12.35,"h":15.05,"l":12.15,"c":14.55,"v":12920},{"d":"2018-03-28","o":13.3,"h":14.94,"l":13.3,"c":14.75,"v":6100},{"d":"2018-03-29","o":14.85,"h":15.25,"l":13.85,"c":15.25,"v":8420},{"d":"2018-04-02","o":15.15,"h":15.15,"l":14.95,"c":15.15,"v":1520},{"d":"2018-04-03","o":15.1,"h":15.1,"l":15.02,"c":15.02,"v":100},{"d":"2018-04-04","o":14.95,"h":14.95,"l":14.75,"c":14.8,"v":80},{"d":"2018-04-05","o":14.73,"h":14.95,"l":14.73,"c":14.85,"v":740},{"d":"2018-04-06","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":1000},{"d":"2018-04-09","o":15,"h":15.01,"l":14.65,"c":14.65,"v":1820},{"d":"2018-04-10","o":14.95,"h":15,"l":14.7,"c":14.7,"v":2700},{"d":"2018-04-11","o":14.75,"h":14.83,"l":14.72,"c":14.72,"v":1240},{"d":"2018-04-12","o":14.7,"h":14.75,"l":14.6,"c":14.6,"v":260},{"d":"2018-04-13","o":14.7,"h":14.7,"l":14.65,"c":14.65,"v":120},{"d":"2018-04-16","o":14.6,"h":14.75,"l":14.6,"c":14.65,"v":940},{"d":"2018-04-17","o":14.7,"h":14.7,"l":14.6,"c":14.6,"v":940},{"d":"2018-04-18","o":14.65,"h":14.65,"l":14.55,"c":14.65,"v":1420},{"d":"2018-04-19","o":14.7,"h":15.1,"l":14.7,"c":15.1,"v":1060},{"d":"2018-04-20","o":15.1,"h":16.4,"l":15.1,"c":15.2,"v":2720},{"d":"2018-04-23","o":15.15,"h":15.15,"l":13.9,"c":13.9,"v":1240},{"d":"2018-04-24","o":14.05,"h":14.85,"l":13.5,"c":14.85,"v":2920},{"d":"2018-04-25","o":14.75,"h":15.01,"l":13.9,"c":13.9,"v":6160},{"d":"2018-04-26","o":14.4,"h":14.4,"l":13.55,"c":13.94,"v":1280},{"d":"2018-04-27","o":14.9,"h":14.9,"l":13.5,"c":14,"v":6020},{"d":"2018-04-30","o":14.4,"h":15.25,"l":14.05,"c":14.45,"v":8180},{"d":"2018-05-01","o":14.45,"h":14.55,"l":14.45,"c":14.45,"v":400},{"d":"2018-05-02","o":14.5,"h":14.55,"l":14.25,"c":14.55,"v":980},{"d":"2018-05-03","o":13.8,"h":14.6,"l":13.8,"c":14.6,"v":660},{"d":"2018-05-04","o":14.65,"h":15.85,"l":14.65,"c":15.85,"v":300},{"d":"2018-05-07","o":14.94,"h":14.95,"l":14.4,"c":14.45,"v":1520},{"d":"2018-05-08","o":14.45,"h":14.55,"l":13.5,"c":13.99,"v":1820},{"d":"2018-05-09","o":13.65,"h":14.5,"l":13.55,"c":13.6,"v":2800},{"d":"2018-05-10","o":13.55,"h":13.55,"l":12.4,"c":12.95,"v":6660},{"d":"2018-05-11","o":13,"h":13.5,"l":12.9,"c":13.4,"v":2000},{"d":"2018-05-14","o":13.5,"h":13.51,"l":13.05,"c":13.05,"v":1280},{"d":"2018-05-15","o":13.15,"h":13.15,"l":12.4,"c":12.4,"v":9400},{"d":"2018-05-16","o":12.9,"h":13,"l":12.45,"c":12.93,"v":7920},{"d":"2018-05-17","o":13,"h":13,"l":12.4,"c":12.7,"v":5900},{"d":"2018-05-18","o":12.52,"h":12.9,"l":12,"c":12.3,"v":7840},{"d":"2018-05-21","o":12.25,"h":12.25,"l":11.25,"c":11.55,"v":11880},{"d":"2018-05-22","o":13.25,"h":13.25,"l":11.2,"c":11.45,"v":10460},{"d":"2018-05-23","o":11.3,"h":12,"l":11.15,"c":11.15,"v":7160},{"d":"2018-05-24","o":11.15,"h":11.3,"l":11,"c":11.05,"v":8080},{"d":"2018-05-25","o":11.71,"h":11.71,"l":10.9,"c":11,"v":7040},{"d":"2018-05-29","o":11,"h":11,"l":10.8,"c":10.84,"v":6060},{"d":"2018-05-30","o":10.85,"h":11.45,"l":10.68,"c":10.85,"v":7580},{"d":"2018-05-31","o":10.9,"h":11.9,"l":10.85,"c":11.45,"v":7400},{"d":"2018-06-01","o":12.94,"h":12.94,"l":10.45,"c":10.77,"v":6260},{"d":"2018-06-04","o":10.74,"h":10.74,"l":8.7,"c":10.28,"v":10080},{"d":"2018-06-05","o":10.26,"h":10.44,"l":10,"c":10,"v":2700},{"d":"2018-06-06","o":10,"h":10,"l":9.8,"c":9.95,"v":2920},{"d":"2018-06-07","o":9.9,"h":9.95,"l":9.6,"c":9.8,"v":4340},{"d":"2018-06-08","o":9.81,"h":9.95,"l":9.8,"c":9.94,"v":5020},{"d":"2018-06-11","o":9.84,"h":10,"l":9.75,"c":9.99,"v":5660},{"d":"2018-06-12","o":10,"h":13.65,"l":9.5,"c":13.65,"v":11700},{"d":"2018-06-13","o":13.65,"h":13.66,"l":10.05,"c":10.53,"v":17660},{"d":"2018-06-14","o":10.5,"h":10.74,"l":10,"c":10.1,"v":7100},{"d":"2018-06-15","o":10,"h":10.52,"l":9.57,"c":10.2,"v":4240},{"d":"2018-06-18","o":10.16,"h":10.16,"l":9.4,"c":9.55,"v":2280},{"d":"2018-06-19","o":9.75,"h":9.76,"l":9.25,"c":9.35,"v":5980},{"d":"2018-06-20","o":9.31,"h":10.02,"l":9.3,"c":9.33,"v":2900},{"d":"2018-06-21","o":10.01,"h":10.25,"l":9.35,"c":9.95,"v":6640},{"d":"2018-06-22","o":9.59,"h":10.05,"l":9.5,"c":9.5,"v":3800},{"d":"2018-06-25","o":9.55,"h":9.9,"l":9.5,"c":9.75,"v":4980},{"d":"2018-06-26","o":9.76,"h":10,"l":9.51,"c":9.9,"v":6240},{"d":"2018-06-27","o":9.6,"h":10.02,"l":9.05,"c":9.94,"v":7620},{"d":"2018-06-28","o":10.1,"h":10.16,"l":9,"c":9.06,"v":6380},{"d":"2018-06-29","o":9.31,"h":9.8,"l":9.2,"c":9.8,"v":8960},{"d":"2018-07-02","o":9.75,"h":9.82,"l":9.42,"c":9.45,"v":3360},{"d":"2018-07-03","o":12,"h":12,"l":9.52,"c":9.67,"v":5220},{"d":"2018-07-05","o":9.57,"h":9.73,"l":9.3,"c":9.4,"v":6960},{"d":"2018-07-06","o":9.4,"h":9.95,"l":9.4,"c":9.42,"v":11100},{"d":"2018-07-09","o":9.73,"h":9.93,"l":8.45,"c":8.5,"v":7240},{"d":"2018-07-10","o":9.2,"h":9.55,"l":7.8,"c":9.5,"v":8660},{"d":"2018-07-11","o":9.57,"h":10.66,"l":8.55,"c":10.65,"v":12240},{"d":"2018-07-12","o":11.05,"h":12.55,"l":10.75,"c":12.48,"v":30820},{"d":"2018-07-13","o":11.55,"h":13,"l":11.55,"c":11.55,"v":15400},{"d":"2018-07-16","o":12.05,"h":12.05,"l":11,"c":11,"v":7400},{"d":"2018-07-17","o":11.95,"h":11.95,"l":10,"c":10.19,"v":4680},{"d":"2018-07-18","o":10.68,"h":10.89,"l":9.5,"c":9.5,"v":5920},{"d":"2018-07-19","o":9.55,"h":9.65,"l":9.05,"c":9.05,"v":8280},{"d":"2018-07-20","o":9.27,"h":9.85,"l":9.15,"c":9.15,"v":6660},{"d":"2018-07-23","o":9.2,"h":9.31,"l":8.55,"c":8.8,"v":5420},{"d":"2018-07-24","o":9,"h":9.23,"l":8.95,"c":8.98,"v":6260},{"d":"2018-07-25","o":9.05,"h":9.23,"l":8.85,"c":8.85,"v":4880},{"d":"2018-07-26","o":9.05,"h":9.18,"l":8.95,"c":8.95,"v":3660},{"d":"2018-07-27","o":9.05,"h":9.3,"l":8.99,"c":9.15,"v":3820},{"d":"2018-07-30","o":9.27,"h":10.05,"l":8.2,"c":8.25,"v":11040},{"d":"2018-07-31","o":9.11,"h":9.11,"l":8.4,"c":8.75,"v":5580},{"d":"2018-08-01","o":9.13,"h":9.13,"l":8.5,"c":8.5,"v":2760},{"d":"2018-08-02","o":9.13,"h":9.13,"l":8.55,"c":8.65,"v":3760},{"d":"2018-08-03","o":8.98,"h":8.98,"l":8.5,"c":8.5,"v":980},{"d":"2018-08-06","o":8.5,"h":8.55,"l":8.34,"c":8.34,"v":3200},{"d":"2018-08-07","o":8.35,"h":8.55,"l":8.35,"c":8.5,"v":3400},{"d":"2018-08-08","o":8.44,"h":8.81,"l":8.3,"c":8.3,"v":3220},{"d":"2018-08-09","o":8.4,"h":8.45,"l":8,"c":8.05,"v":3420},{"d":"2018-08-10","o":8,"h":8.22,"l":8,"c":8.03,"v":4120},{"d":"2018-08-13","o":8.19,"h":8.53,"l":7.9,"c":8,"v":3380},{"d":"2018-08-14","o":8.04,"h":8.16,"l":8,"c":8,"v":2220},{"d":"2018-08-15","o":7.79,"h":7.9,"l":7.5,"c":7.55,"v":2760},{"d":"2018-08-16","o":7.55,"h":7.55,"l":7.1,"c":7.35,"v":1340},{"d":"2018-08-17","o":7,"h":7.1,"l":6.42,"c":6.8,"v":3800},{"d":"2018-08-20","o":6.8,"h":8,"l":5.33,"c":7.5,"v":28240},{"d":"2018-08-21","o":7.5,"h":8.09,"l":6.2,"c":7.15,"v":8880},{"d":"2018-08-22","o":6.05,"h":7.15,"l":6.05,"c":7.14,"v":1020},{"d":"2018-08-23","o":7.9,"h":8.2,"l":7,"c":7.8,"v":6460},{"d":"2018-08-24","o":7.76,"h":7.8,"l":6.85,"c":7.26,"v":5040},{"d":"2018-08-27","o":7.25,"h":7.25,"l":6.91,"c":7,"v":720},{"d":"2018-08-28","o":7,"h":7,"l":6.7,"c":6.75,"v":6680},{"d":"2018-08-29","o":6.93,"h":6.93,"l":6.26,"c":6.3,"v":3160},{"d":"2018-08-30","o":6.25,"h":6.25,"l":5.8,"c":5.94,"v":10720},{"d":"2018-08-31","o":7.15,"h":7.15,"l":5.9,"c":6.4,"v":12940},{"d":"2018-09-04","o":5.9,"h":6.15,"l":5.51,"c":5.6,"v":8140},{"d":"2018-09-05","o":5.6,"h":5.64,"l":5.5,"c":5.5,"v":3380},{"d":"2018-09-06","o":5.55,"h":5.57,"l":4.95,"c":4.95,"v":4980},{"d":"2018-09-07","o":5.5,"h":5.65,"l":5,"c":5.65,"v":2280},{"d":"2018-09-10","o":5.8,"h":5.8,"l":4.75,"c":4.75,"v":3020},{"d":"2018-09-11","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":440},{"d":"2018-09-12","o":4.75,"h":4.75,"l":4.53,"c":4.72,"v":3440},{"d":"2018-09-13","o":4.75,"h":4.75,"l":4.25,"c":4.3,"v":5900},{"d":"2018-09-14","o":4.25,"h":4.3,"l":3.75,"c":3.85,"v":13220},{"d":"2018-09-17","o":3.85,"h":4.98,"l":3.76,"c":4.98,"v":10100},{"d":"2018-09-18","o":4.5,"h":4.55,"l":4.12,"c":4.25,"v":1700},{"d":"2018-09-19","o":4.95,"h":4.95,"l":4.1,"c":4.49,"v":8800},{"d":"2018-09-20","o":4.8,"h":4.8,"l":4,"c":4.58,"v":4520},{"d":"2018-09-21","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"2018-09-24","o":4.39,"h":4.65,"l":4.15,"c":4.32,"v":3920},{"d":"2018-09-25","o":4.3,"h":4.3,"l":3.8,"c":3.8,"v":12020},{"d":"2018-09-26","o":3.8,"h":4.75,"l":3.8,"c":4.42,"v":12440},{"d":"2018-09-27","o":4.1,"h":4.32,"l":3.9,"c":4.2,"v":10120},{"d":"2018-09-28","o":4.2,"h":5.24,"l":4,"c":4.1,"v":37180},{"d":"2018-10-01","o":4,"h":4.05,"l":3.97,"c":4.05,"v":1400},{"d":"2018-10-02","o":4.4,"h":4.4,"l":4.16,"c":4.16,"v":180},{"d":"2018-10-03","o":4.4,"h":4.75,"l":4,"c":4.7,"v":38400},{"d":"2018-10-04","o":4.75,"h":4.75,"l":4.22,"c":4.25,"v":8260},{"d":"2018-10-05","o":4.3,"h":4.45,"l":4.25,"c":4.25,"v":3180},{"d":"2018-10-08","o":4.07,"h":4.08,"l":4,"c":4.08,"v":4880},{"d":"2018-10-09","o":4.09,"h":4.09,"l":4,"c":4.01,"v":2400},{"d":"2018-10-10","o":4,"h":4.05,"l":3.75,"c":3.75,"v":11780},{"d":"2018-10-11","o":4,"h":4.09,"l":3.25,"c":3.25,"v":1580},{"d":"2018-10-12","o":3.4,"h":3.65,"l":3.4,"c":3.51,"v":2380},{"d":"2018-10-15","o":3.55,"h":3.81,"l":3.5,"c":3.55,"v":400},{"d":"2018-10-16","o":3.6,"h":3.75,"l":3.5,"c":3.5,"v":2140},{"d":"2018-10-17","o":3.51,"h":3.58,"l":3.38,"c":3.57,"v":4660},{"d":"2018-10-18","o":3.45,"h":4.7,"l":3.4,"c":4,"v":64540},{"d":"2018-10-19","o":4.4,"h":5.15,"l":3.5,"c":3.65,"v":90620},{"d":"2018-10-22","o":3.52,"h":3.58,"l":3.25,"c":3.34,"v":12580},{"d":"2018-10-23","o":3.53,"h":3.53,"l":3.16,"c":3.25,"v":3240},{"d":"2018-10-24","o":3.06,"h":3.06,"l":2.78,"c":2.89,"v":20280},{"d":"2018-10-25","o":2.85,"h":2.9,"l":2.12,"c":2.7,"v":15580},{"d":"2018-10-26","o":2.7,"h":2.7,"l":2.08,"c":2.08,"v":24940},{"d":"2018-10-29","o":2.08,"h":2.3,"l":2.08,"c":2.17,"v":3440},{"d":"2018-10-30","o":2.19,"h":2.45,"l":2.08,"c":2.4,"v":9540},{"d":"2018-10-31","o":2.65,"h":2.82,"l":2.25,"c":2.82,"v":13880},{"d":"2018-11-01","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":5320},{"d":"2018-11-02","o":2.7,"h":2.7,"l":2.5,"c":2.7,"v":2640},{"d":"2018-11-05","o":2.65,"h":3.44,"l":2.65,"c":3.18,"v":9660},{"d":"2018-11-06","o":3.15,"h":3.5,"l":3.14,"c":3.4,"v":5800},{"d":"2018-11-07","o":3.53,"h":3.53,"l":3.17,"c":3.17,"v":2080},{"d":"2018-11-08","o":3.2,"h":3.23,"l":2.81,"c":2.96,"v":4600},{"d":"2018-11-09","o":3,"h":3,"l":2.86,"c":2.95,"v":3920},{"d":"2018-11-12","o":2.93,"h":2.95,"l":2.9,"c":2.9,"v":1240},{"d":"2018-11-13","o":2.88,"h":2.9,"l":2.81,"c":2.81,"v":8600},{"d":"2018-11-14","o":2.87,"h":2.87,"l":2.81,"c":2.81,"v":8320},{"d":"2018-11-15","o":2.81,"h":2.95,"l":2.8,"c":2.93,"v":7260},{"d":"2018-11-16","o":3.08,"h":3.08,"l":2.85,"c":2.88,"v":2280},{"d":"2018-11-19","o":2.8,"h":2.95,"l":2.8,"c":2.95,"v":820},{"d":"2018-11-20","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":100},{"d":"2018-11-21","o":2.85,"h":2.85,"l":2.84,"c":2.85,"v":6540},{"d":"2018-11-23","o":2.8,"h":2.8,"l":2.6,"c":2.6,"v":400},{"d":"2018-11-26","o":2.6,"h":2.61,"l":2.6,"c":2.61,"v":60},{"d":"2018-11-27","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":460},{"d":"2018-11-28","o":2.67,"h":2.67,"l":2.62,"c":2.62,"v":2020},{"d":"2018-11-29","o":2.72,"h":2.75,"l":2.66,"c":2.66,"v":11280},{"d":"2018-11-30","o":2.6,"h":2.63,"l":2.6,"c":2.62,"v":960},{"d":"2018-12-03","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":20},{"d":"2018-12-04","o":2.73,"h":2.73,"l":2.61,"c":2.61,"v":360},{"d":"2018-12-06","o":2.5,"h":2.62,"l":2.5,"c":2.6,"v":600},{"d":"2018-12-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":3680},{"d":"2018-12-10","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":400},{"d":"2018-12-11","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":240},{"d":"2018-12-12","o":2.6,"h":2.75,"l":2.6,"c":2.68,"v":7180},{"d":"2018-12-13","o":2.62,"h":2.62,"l":2.58,"c":2.62,"v":6620},{"d":"2018-12-14","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":3180},{"d":"2018-12-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":720},{"d":"2018-12-18","o":2.7,"h":2.7,"l":2.1,"c":2.11,"v":3480},{"d":"2018-12-19","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":100},{"d":"2018-12-20","o":2.11,"h":2.18,"l":1.65,"c":1.82,"v":2560},{"d":"2018-12-21","o":1.8,"h":1.99,"l":1.8,"c":1.99,"v":400},{"d":"2018-12-24","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"2018-12-26","o":1.93,"h":1.99,"l":1.92,"c":1.99,"v":860},{"d":"2018-12-27","o":1.5,"h":2,"l":1.5,"c":2,"v":420},{"d":"2018-12-28","o":1.5,"h":2.65,"l":1.5,"c":1.71,"v":2620},{"d":"2018-12-31","o":1.62,"h":2.41,"l":1.61,"c":1.71,"v":2300},{"d":"2019-01-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2020},{"d":"2019-01-03","o":1.8,"h":2.12,"l":1.7,"c":1.75,"v":4620},{"d":"2019-01-04","o":1.95,"h":2,"l":1.6,"c":1.6,"v":5180},{"d":"2019-01-07","o":1.6,"h":1.88,"l":1.6,"c":1.88,"v":40},{"d":"2019-01-08","o":1.88,"h":2.45,"l":1.8,"c":2,"v":1540},{"d":"2019-01-09","o":2,"h":2.49,"l":1.65,"c":2.02,"v":2040},{"d":"2019-01-10","o":1.92,"h":2,"l":1.75,"c":1.77,"v":1820},{"d":"2019-01-11","o":1.78,"h":2.45,"l":1.77,"c":2.41,"v":35680},{"d":"2019-01-14","o":2.4,"h":2.45,"l":2,"c":2,"v":7800},{"d":"2019-01-15","o":2,"h":2.19,"l":1.65,"c":2.19,"v":2620},{"d":"2019-01-16","o":2.19,"h":2.2,"l":1.65,"c":1.98,"v":9220},{"d":"2019-01-17","o":1.95,"h":1.95,"l":1.87,"c":1.95,"v":8400},{"d":"2019-01-18","o":1.95,"h":5.1,"l":1.95,"c":3.55,"v":694580},{"d":"2019-01-22","o":3.85,"h":4.95,"l":3.6,"c":3.8,"v":236200},{"d":"2019-01-23","o":3.85,"h":4.15,"l":3.62,"c":3.95,"v":56200},{"d":"2019-01-24","o":3.75,"h":4,"l":3.65,"c":3.65,"v":23600},{"d":"2019-01-25","o":3.65,"h":3.89,"l":3.5,"c":3.5,"v":19740},{"d":"2019-01-28","o":3.67,"h":3.67,"l":3.15,"c":3.2,"v":16680},{"d":"2019-01-29","o":3.5,"h":3.52,"l":3,"c":3.13,"v":18480},{"d":"2019-01-30","o":3.16,"h":3.16,"l":2.6,"c":2.75,"v":8860},{"d":"2019-01-31","o":2.65,"h":3,"l":2.56,"c":2.65,"v":34540},{"d":"2019-02-01","o":2.65,"h":3,"l":2.61,"c":2.65,"v":7660},{"d":"2019-02-04","o":2.65,"h":3.02,"l":2.65,"c":3,"v":12360},{"d":"2019-02-05","o":2.71,"h":3.25,"l":2.7,"c":2.78,"v":11220},{"d":"2019-02-06","o":3.25,"h":3.25,"l":2.75,"c":2.75,"v":2440},{"d":"2019-02-07","o":3.02,"h":3.15,"l":2.75,"c":2.95,"v":13380},{"d":"2019-02-08","o":2.8,"h":2.96,"l":2.75,"c":2.9,"v":3220},{"d":"2019-02-11","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":5220},{"d":"2019-02-12","o":2.77,"h":2.88,"l":2.75,"c":2.75,"v":1480},{"d":"2019-02-13","o":2.75,"h":2.79,"l":2.75,"c":2.77,"v":5000},{"d":"2019-02-14","o":2.75,"h":2.75,"l":2.25,"c":2.5,"v":14660},{"d":"2019-02-15","o":2.3,"h":2.53,"l":2.3,"c":2.45,"v":6280},{"d":"2019-02-19","o":2.45,"h":2.45,"l":2.3,"c":2.39,"v":2600},{"d":"2019-02-20","o":2.35,"h":2.55,"l":2.3,"c":2.3,"v":6080},{"d":"2019-02-21","o":2.35,"h":2.65,"l":2.35,"c":2.37,"v":5640},{"d":"2019-02-22","o":2.37,"h":2.81,"l":2.3,"c":2.55,"v":27420},{"d":"2019-02-25","o":2.65,"h":3,"l":2.5,"c":2.5,"v":24300},{"d":"2019-02-26","o":2.5,"h":2.6,"l":2.38,"c":2.55,"v":11440},{"d":"2019-02-27","o":2.4,"h":2.45,"l":2.27,"c":2.3,"v":10540},{"d":"2019-02-28","o":2.45,"h":2.99,"l":2.21,"c":2.25,"v":55760},{"d":"2019-03-01","o":2.3,"h":2.6,"l":2.3,"c":2.36,"v":18720},{"d":"2019-03-04","o":2.42,"h":2.95,"l":2.29,"c":2.95,"v":98160},{"d":"2019-03-05","o":2.95,"h":3.75,"l":2.75,"c":3.52,"v":92300},{"d":"2019-03-06","o":3.5,"h":4.5,"l":3.4,"c":3.4,"v":181000},{"d":"2019-03-07","o":3.6,"h":4.05,"l":3.48,"c":3.95,"v":23840},{"d":"2019-03-08","o":3.3,"h":3.9,"l":3.25,"c":3.78,"v":14120},{"d":"2019-03-11","o":3.8,"h":3.99,"l":3.8,"c":3.88,"v":16600},{"d":"2019-03-12","o":3.88,"h":4.12,"l":3.25,"c":4.05,"v":28220},{"d":"2019-03-13","o":4,"h":4.15,"l":3.76,"c":4.1,"v":8460},{"d":"2019-03-14","o":4,"h":4.05,"l":3.88,"c":3.88,"v":8480},{"d":"2019-03-15","o":3.9,"h":4.4,"l":3.88,"c":4.2,"v":27060},{"d":"2019-03-18","o":4.2,"h":4.4,"l":4.01,"c":4.28,"v":7320},{"d":"2019-03-19","o":4.07,"h":4.44,"l":4.07,"c":4.35,"v":4960},{"d":"2019-03-20","o":4.5,"h":4.5,"l":4.15,"c":4.2,"v":13880},{"d":"2019-03-21","o":4.4,"h":4.45,"l":4.07,"c":4.25,"v":13780},{"d":"2019-03-22","o":4.4,"h":4.4,"l":4.08,"c":4.25,"v":8740},{"d":"2019-03-25","o":4.1,"h":4.28,"l":3.8,"c":4.21,"v":9920},{"d":"2019-03-26","o":4.4,"h":5,"l":4.28,"c":4.75,"v":147480},{"d":"2019-03-27","o":4.75,"h":4.85,"l":4.25,"c":4.25,"v":54240},{"d":"2019-03-28","o":4.25,"h":4.75,"l":4.25,"c":4.65,"v":37000},{"d":"2019-03-29","o":4.65,"h":4.65,"l":4.19,"c":4.25,"v":56960},{"d":"2019-04-01","o":4.01,"h":4.45,"l":3.8,"c":4.09,"v":41360},{"d":"2019-04-02","o":3.9,"h":4.02,"l":3.84,"c":3.9,"v":3820},{"d":"2019-04-03","o":3.85,"h":3.9,"l":3.4,"c":3.7,"v":14480},{"d":"2019-04-04","o":3.7,"h":3.75,"l":3.47,"c":3.65,"v":27540},{"d":"2019-04-05","o":3.5,"h":3.86,"l":3.5,"c":3.81,"v":20440},{"d":"2019-04-08","o":3.58,"h":3.62,"l":3.4,"c":3.4,"v":9360},{"d":"2019-04-09","o":3.3,"h":3.4,"l":3.05,"c":3.12,"v":9360},{"d":"2019-04-10","o":3.1,"h":3.25,"l":2.75,"c":2.85,"v":12500},{"d":"2019-04-11","o":2.75,"h":3.06,"l":2.75,"c":3.05,"v":8560},{"d":"2019-04-12","o":2.93,"h":3,"l":2.93,"c":3,"v":340},{"d":"2019-04-15","o":2.93,"h":3.07,"l":2.93,"c":2.95,"v":1960},{"d":"2019-04-16","o":3,"h":3.1,"l":2.6,"c":2.94,"v":6280},{"d":"2019-04-17","o":2.93,"h":2.95,"l":2.93,"c":2.93,"v":760},{"d":"2019-04-18","o":2.9,"h":2.9,"l":2.7,"c":2.88,"v":3700},{"d":"2019-04-22","o":2.7,"h":2.94,"l":2.3,"c":2.43,"v":168000},{"d":"2019-04-23","o":2.21,"h":2.32,"l":2.05,"c":2.05,"v":11600},{"d":"2019-04-24","o":2.05,"h":2.05,"l":1.11,"c":1.32,"v":1084900},{"d":"2019-04-25","o":1.29,"h":1.65,"l":1.24,"c":1.24,"v":1117800},{"d":"2019-04-26","o":1.25,"h":1.35,"l":1.01,"c":1.04,"v":467900},{"d":"2019-04-29","o":1.08,"h":1.36,"l":1.05,"c":1.12,"v":539300},{"d":"2019-04-30","o":1.19,"h":1.24,"l":1.1,"c":1.16,"v":167300},{"d":"2019-05-01","o":1.16,"h":1.21,"l":1,"c":1.13,"v":154600},{"d":"2019-05-02","o":1.15,"h":1.37,"l":1.11,"c":1.3,"v":317600},{"d":"2019-05-03","o":1.3,"h":1.54,"l":1.3,"c":1.32,"v":221400},{"d":"2019-05-06","o":1.25,"h":1.47,"l":1.21,"c":1.41,"v":150700},{"d":"2019-05-07","o":1.39,"h":1.63,"l":1.36,"c":1.38,"v":205900},{"d":"2019-05-08","o":1.38,"h":1.46,"l":1.32,"c":1.33,"v":151500},{"d":"2019-05-09","o":1.32,"h":1.39,"l":1.21,"c":1.26,"v":127900},{"d":"2019-05-10","o":1.31,"h":1.33,"l":1.26,"c":1.3,"v":41600},{"d":"2019-05-13","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":48100},{"d":"2019-05-14","o":1.25,"h":1.26,"l":1.21,"c":1.23,"v":34400},{"d":"2019-05-15","o":1.24,"h":1.28,"l":1.23,"c":1.27,"v":34500},{"d":"2019-05-16","o":1.28,"h":1.47,"l":1.28,"c":1.46,"v":64500},{"d":"2019-05-17","o":1.43,"h":1.57,"l":1.38,"c":1.46,"v":56800},{"d":"2019-05-20","o":1.38,"h":1.38,"l":1.32,"c":1.36,"v":20100},{"d":"2019-05-21","o":1.41,"h":1.43,"l":1.32,"c":1.34,"v":32500},{"d":"2019-05-22","o":1.32,"h":1.45,"l":1.3,"c":1.41,"v":38900},{"d":"2019-05-23","o":1.39,"h":1.43,"l":1.38,"c":1.4,"v":18500},{"d":"2019-05-24","o":1.41,"h":1.41,"l":1.31,"c":1.32,"v":17000},{"d":"2019-05-28","o":1.32,"h":1.46,"l":1.32,"c":1.34,"v":36300},{"d":"2019-05-29","o":1.35,"h":1.35,"l":1.26,"c":1.28,"v":30500},{"d":"2019-05-30","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":4700},{"d":"2019-05-31","o":1.27,"h":1.37,"l":1.22,"c":1.25,"v":80300},{"d":"2019-06-03","o":1.3,"h":1.38,"l":1.3,"c":1.34,"v":4900},{"d":"2019-06-04","o":1.34,"h":1.43,"l":1.32,"c":1.43,"v":23100},{"d":"2019-06-05","o":1.41,"h":1.41,"l":1.37,"c":1.37,"v":9800},{"d":"2019-06-06","o":1.36,"h":1.4,"l":1.36,"c":1.4,"v":8500},{"d":"2019-06-07","o":1.4,"h":1.4,"l":1.38,"c":1.38,"v":10000},{"d":"2019-06-10","o":1.39,"h":1.43,"l":1.39,"c":1.41,"v":13200},{"d":"2019-06-11","o":1.41,"h":1.75,"l":1.41,"c":1.46,"v":171800},{"d":"2019-06-12","o":1.51,"h":1.57,"l":1.46,"c":1.54,"v":39100},{"d":"2019-06-13","o":1.55,"h":1.7,"l":1.55,"c":1.68,"v":55400},{"d":"2019-06-14","o":1.72,"h":2.13,"l":1.72,"c":1.99,"v":175100},{"d":"2019-06-17","o":2.02,"h":2.4,"l":2.02,"c":2.33,"v":194800},{"d":"2019-06-18","o":2.39,"h":3.2,"l":2.39,"c":2.74,"v":755400},{"d":"2019-06-19","o":2.81,"h":3.2,"l":2.8,"c":3.2,"v":214000},{"d":"2019-06-20","o":3.2,"h":3.49,"l":2.92,"c":3.18,"v":288300},{"d":"2019-06-21","o":1.9,"h":2.84,"l":1.72,"c":2.59,"v":395400},{"d":"2019-06-24","o":2.8,"h":2.92,"l":2.55,"c":2.85,"v":114400},{"d":"2019-06-25","o":2.7,"h":2.88,"l":2.66,"c":2.69,"v":47100},{"d":"2019-06-26","o":2.75,"h":2.75,"l":2.25,"c":2.35,"v":185300},{"d":"2019-06-27","o":2.35,"h":2.35,"l":2.13,"c":2.25,"v":125600},{"d":"2019-06-28","o":2.47,"h":2.47,"l":2.11,"c":2.34,"v":59800},{"d":"2019-07-01","o":2.4,"h":2.5,"l":2.34,"c":2.41,"v":37400},{"d":"2019-07-02","o":2.43,"h":2.44,"l":2.25,"c":2.37,"v":47600},{"d":"2019-07-03","o":2.26,"h":2.36,"l":2.19,"c":2.21,"v":30600},{"d":"2019-07-05","o":2.19,"h":2.34,"l":2.19,"c":2.27,"v":28500},{"d":"2019-07-08","o":2.31,"h":2.31,"l":1.99,"c":2.14,"v":22500},{"d":"2019-07-09","o":2.13,"h":2.13,"l":1.95,"c":1.95,"v":12600},{"d":"2019-07-10","o":2,"h":2,"l":1.8,"c":1.95,"v":24900},{"d":"2019-07-11","o":1.92,"h":1.92,"l":1.63,"c":1.68,"v":78400},{"d":"2019-07-12","o":1.7,"h":1.76,"l":1.7,"c":1.74,"v":800},{"d":"2019-07-15","o":1.75,"h":1.76,"l":1.46,"c":1.48,"v":26900},{"d":"2019-07-16","o":1.54,"h":2.18,"l":1.54,"c":1.8,"v":78100},{"d":"2019-07-17","o":1.85,"h":2.03,"l":1.71,"c":1.9,"v":35600},{"d":"2019-07-18","o":1.99,"h":2.03,"l":1.88,"c":1.93,"v":8600},{"d":"2019-07-19","o":1.87,"h":2.02,"l":1.7,"c":1.99,"v":32800},{"d":"2019-07-22","o":2,"h":2.17,"l":1.94,"c":1.95,"v":22400},{"d":"2019-07-23","o":1.75,"h":1.99,"l":1.71,"c":1.92,"v":8700},{"d":"2019-07-24","o":1.95,"h":1.95,"l":1.79,"c":1.95,"v":7900},{"d":"2019-07-25","o":1.94,"h":1.94,"l":1.8,"c":1.8,"v":6700},{"d":"2019-07-26","o":1.84,"h":1.94,"l":1.84,"c":1.9,"v":5600},{"d":"2019-07-29","o":1.73,"h":1.9,"l":1.73,"c":1.84,"v":2300},{"d":"2019-07-30","o":1.81,"h":1.89,"l":1.79,"c":1.89,"v":5800},{"d":"2019-07-31","o":1.82,"h":2,"l":1.79,"c":2,"v":18000},{"d":"2019-08-01","o":1.99,"h":1.99,"l":1.9,"c":1.9,"v":900},{"d":"2019-08-02","o":1.9,"h":1.9,"l":1.8,"c":1.87,"v":3900},{"d":"2019-08-05","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":1900},{"d":"2019-08-06","o":1.8,"h":1.8,"l":1.6,"c":1.61,"v":13100},{"d":"2019-08-07","o":1.66,"h":1.66,"l":1.6,"c":1.6,"v":3000},{"d":"2019-08-08","o":1.68,"h":1.68,"l":1.56,"c":1.57,"v":2300},{"d":"2019-08-09","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":700},{"d":"2019-08-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":500},{"d":"2019-08-13","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":500},{"d":"2019-08-14","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":500},{"d":"2019-08-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":300},{"d":"2019-08-16","o":1.01,"h":1.57,"l":1.01,"c":1.47,"v":2300},{"d":"2019-08-19","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":1000},{"d":"2019-08-20","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2019-08-21","o":1.49,"h":1.55,"l":1.35,"c":1.48,"v":7800},{"d":"2019-08-22","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":800},{"d":"2019-08-23","o":1.5,"h":1.7,"l":1.5,"c":1.56,"v":14400},{"d":"2019-08-26","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":300},{"d":"2019-08-27","o":1.5,"h":1.7,"l":1.5,"c":1.7,"v":1300},{"d":"2019-08-28","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":7600},{"d":"2019-08-29","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"2019-08-30","o":1.6,"h":1.69,"l":1.59,"c":1.59,"v":8500},{"d":"2019-09-03","o":1.7,"h":1.75,"l":1.59,"c":1.7,"v":18700},{"d":"2019-09-04","o":1.74,"h":2,"l":1.71,"c":1.91,"v":38900},{"d":"2019-09-05","o":2,"h":2.17,"l":1.97,"c":2.15,"v":21800},{"d":"2019-09-06","o":2.19,"h":2.19,"l":1.99,"c":2.07,"v":10100},{"d":"2019-09-09","o":2,"h":2.01,"l":1.85,"c":1.87,"v":39200},{"d":"2019-09-10","o":1.93,"h":2,"l":1.82,"c":1.84,"v":9500},{"d":"2019-09-11","o":1.94,"h":1.94,"l":1.81,"c":1.82,"v":2400},{"d":"2019-09-12","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":4500},{"d":"2019-09-13","o":1.83,"h":1.98,"l":1.82,"c":1.98,"v":5100},{"d":"2019-09-16","o":2,"h":2.05,"l":1.96,"c":1.99,"v":11100},{"d":"2019-09-17","o":1.98,"h":1.98,"l":1.93,"c":1.98,"v":4000},{"d":"2019-09-18","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":300},{"d":"2019-09-19","o":1.97,"h":1.97,"l":1.92,"c":1.97,"v":1700},{"d":"2019-09-20","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":300},{"d":"2019-09-23","o":1.97,"h":1.97,"l":1.82,"c":1.82,"v":19900},{"d":"2019-09-24","o":1.88,"h":1.97,"l":1.81,"c":1.94,"v":4200},{"d":"2019-09-25","o":1.93,"h":1.93,"l":1.92,"c":1.93,"v":3000},{"d":"2019-09-26","o":1.96,"h":1.97,"l":1.83,"c":1.91,"v":11600},{"d":"2019-09-27","o":1.89,"h":1.96,"l":1.81,"c":1.92,"v":6700},{"d":"2019-09-30","o":1.84,"h":1.96,"l":1.81,"c":1.81,"v":3100},{"d":"2019-10-01","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":1900},{"d":"2019-10-02","o":1.98,"h":2,"l":1.81,"c":1.9,"v":14300},{"d":"2019-10-03","o":1.97,"h":1.98,"l":1.86,"c":1.94,"v":8600},{"d":"2019-10-04","o":1.94,"h":1.95,"l":1.72,"c":1.83,"v":11500},{"d":"2019-10-07","o":1.94,"h":1.95,"l":1.78,"c":1.9,"v":8400},{"d":"2019-10-08","o":1.82,"h":1.93,"l":1.8,"c":1.91,"v":7000},{"d":"2019-10-09","o":1.94,"h":1.94,"l":1.88,"c":1.93,"v":5600},{"d":"2019-10-10","o":1.93,"h":1.94,"l":1.9,"c":1.93,"v":3500},{"d":"2019-10-11","o":1.92,"h":1.94,"l":1.71,"c":1.71,"v":1800},{"d":"2019-10-14","o":1.72,"h":1.92,"l":1.72,"c":1.88,"v":5200},{"d":"2019-10-15","o":1.86,"h":1.86,"l":1.74,"c":1.75,"v":400},{"d":"2019-10-16","o":1.8,"h":1.81,"l":1.73,"c":1.8,"v":3800},{"d":"2019-10-17","o":1.86,"h":2,"l":1.8,"c":1.98,"v":15700},{"d":"2019-10-18","o":1.96,"h":1.96,"l":1.67,"c":1.78,"v":9100},{"d":"2019-10-21","o":1.76,"h":1.8,"l":1.76,"c":1.8,"v":1300},{"d":"2019-10-22","o":1.9,"h":1.9,"l":1.8,"c":1.8,"v":4000},{"d":"2019-10-23","o":1.9,"h":1.9,"l":1.7,"c":1.88,"v":10900},{"d":"2019-10-24","o":1.86,"h":1.86,"l":1.84,"c":1.85,"v":500},{"d":"2019-10-25","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":30100},{"d":"2019-10-28","o":1.91,"h":1.91,"l":1.66,"c":1.66,"v":39100},{"d":"2019-10-29","o":1.87,"h":1.93,"l":1.66,"c":1.93,"v":3500},{"d":"2019-10-30","o":1.71,"h":1.98,"l":1.71,"c":1.98,"v":4400},{"d":"2019-10-31","o":1.98,"h":2.1,"l":1.98,"c":2,"v":7200},{"d":"2019-11-01","o":2,"h":2.14,"l":1.93,"c":1.93,"v":8000},{"d":"2019-11-04","o":2,"h":2.14,"l":2,"c":2.14,"v":5600},{"d":"2019-11-05","o":2.14,"h":2.19,"l":1.99,"c":2,"v":27300},{"d":"2019-11-06","o":1.99,"h":2,"l":1.9,"c":2,"v":9200},{"d":"2019-11-07","o":2,"h":2,"l":1.95,"c":1.95,"v":39900},{"d":"2019-11-08","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":1100},{"d":"2019-11-11","o":1.95,"h":2.42,"l":1.94,"c":2.3,"v":43700},{"d":"2019-11-12","o":2.34,"h":2.45,"l":2.31,"c":2.35,"v":30100},{"d":"2019-11-13","o":2.4,"h":2.41,"l":2.35,"c":2.38,"v":12300},{"d":"2019-11-14","o":2.4,"h":2.41,"l":2.35,"c":2.4,"v":9000},{"d":"2019-11-15","o":2.48,"h":2.49,"l":2.3,"c":2.44,"v":6600},{"d":"2019-11-18","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":6600},{"d":"2019-11-19","o":2.35,"h":2.4,"l":2.35,"c":2.4,"v":12600},{"d":"2019-11-20","o":2.45,"h":2.45,"l":2.35,"c":2.43,"v":4300},{"d":"2019-11-21","o":2.35,"h":2.42,"l":2.27,"c":2.42,"v":21500},{"d":"2019-11-22","o":2.25,"h":2.4,"l":2.25,"c":2.4,"v":4700},{"d":"2019-11-25","o":2.46,"h":2.46,"l":2.35,"c":2.35,"v":7600},{"d":"2019-11-26","o":2.4,"h":2.4,"l":2.34,"c":2.35,"v":4900},{"d":"2019-11-27","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":500},{"d":"2019-11-29","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2019-12-02","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":1100},{"d":"2019-12-03","o":2.04,"h":2.27,"l":2.04,"c":2.26,"v":18100},{"d":"2019-12-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":700},{"d":"2019-12-05","o":2.27,"h":2.37,"l":2.25,"c":2.37,"v":900},{"d":"2019-12-06","o":2.28,"h":2.28,"l":2.24,"c":2.24,"v":1900},{"d":"2019-12-09","o":2.25,"h":2.26,"l":2.24,"c":2.25,"v":9600},{"d":"2019-12-10","o":2.26,"h":2.26,"l":2.24,"c":2.24,"v":1800},{"d":"2019-12-11","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":1000},{"d":"2019-12-12","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":500},{"d":"2019-12-13","o":2.25,"h":2.31,"l":2.25,"c":2.26,"v":7400},{"d":"2019-12-16","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":5500},{"d":"2019-12-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2019-12-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":300},{"d":"2019-12-19","o":2.12,"h":2.12,"l":1.89,"c":1.9,"v":4700},{"d":"2019-12-20","o":1.9,"h":1.9,"l":1.7,"c":1.7,"v":5600},{"d":"2019-12-23","o":1.9,"h":2,"l":1.9,"c":2,"v":3000},{"d":"2019-12-24","o":1.98,"h":1.98,"l":1.9,"c":1.95,"v":6000},{"d":"2019-12-26","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":2100},{"d":"2019-12-27","o":1.94,"h":2,"l":1.94,"c":2,"v":600},{"d":"2019-12-30","o":2.17,"h":2.19,"l":2.11,"c":2.15,"v":1600},{"d":"2019-12-31","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":1600},{"d":"2020-01-02","o":2.1,"h":2.17,"l":2.1,"c":2.17,"v":800},{"d":"2020-01-03","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":500},{"d":"2020-01-06","o":2,"h":2.18,"l":1.79,"c":2.17,"v":3000},{"d":"2020-01-07","o":2.15,"h":2.25,"l":2.15,"c":2.17,"v":9200},{"d":"2020-01-08","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"2020-01-09","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":700},{"d":"2020-01-10","o":2.08,"h":2.14,"l":2.08,"c":2.13,"v":5400},{"d":"2020-01-13","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":400},{"d":"2020-01-14","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":100},{"d":"2020-01-15","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":300},{"d":"2020-01-16","o":2.02,"h":2.03,"l":2.02,"c":2.03,"v":1100},{"d":"2020-01-17","o":2.04,"h":2.05,"l":2.03,"c":2.03,"v":3200},{"d":"2020-01-21","o":2.1,"h":2.14,"l":2.08,"c":2.11,"v":4300},{"d":"2020-01-22","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":2300},{"d":"2020-01-23","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-24","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-27","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-28","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-29","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-30","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-01-31","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-02-03","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"2020-02-04","o":2.13,"h":2.79,"l":1.8,"c":1.8,"v":64200},{"d":"2020-02-05","o":2.1,"h":2.47,"l":2.01,"c":2.19,"v":77100},{"d":"2020-02-06","o":2.25,"h":2.29,"l":1.82,"c":1.9,"v":17300},{"d":"2020-02-07","o":1.8,"h":1.96,"l":1.8,"c":1.96,"v":2300},{"d":"2020-02-10","o":1.99,"h":2,"l":1.96,"c":2,"v":1500},{"d":"2020-02-11","o":1.92,"h":2,"l":1.92,"c":2,"v":1200},{"d":"2020-02-12","o":1.82,"h":1.99,"l":1.82,"c":1.94,"v":3000},{"d":"2020-02-13","o":1.82,"h":2.1,"l":1.82,"c":1.85,"v":50100},{"d":"2020-02-14","o":1.82,"h":1.84,"l":1.82,"c":1.82,"v":2500},{"d":"2020-02-18","o":1.86,"h":1.86,"l":1.83,"c":1.84,"v":2500},{"d":"2020-02-19","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":4800},{"d":"2020-02-20","o":1.89,"h":1.89,"l":1.76,"c":1.8,"v":4200},{"d":"2020-02-21","o":1.79,"h":1.8,"l":1.76,"c":1.77,"v":6000},{"d":"2020-02-24","o":1.84,"h":1.96,"l":1.32,"c":1.7,"v":14000},{"d":"2020-02-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2020-02-26","o":1.7,"h":1.73,"l":1.7,"c":1.73,"v":2200},{"d":"2020-02-27","o":1.51,"h":1.54,"l":1.44,"c":1.44,"v":2200},{"d":"2020-02-28","o":1.63,"h":1.68,"l":1.44,"c":1.6,"v":11800},{"d":"2020-03-02","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":900},{"d":"2020-03-03","o":1.55,"h":1.55,"l":1.44,"c":1.44,"v":4200},{"d":"2020-03-04","o":1.37,"h":1.37,"l":1.21,"c":1.21,"v":500},{"d":"2020-03-05","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":7700},{"d":"2020-03-06","o":1.18,"h":1.18,"l":1.08,"c":1.15,"v":11100},{"d":"2020-03-09","o":1.07,"h":1.07,"l":0.5,"c":0.5,"v":7100},{"d":"2020-03-10","o":0.73,"h":1.59,"l":0.73,"c":1.23,"v":424000},{"d":"2020-03-11","o":1.46,"h":1.99,"l":1.26,"c":1.64,"v":248800},{"d":"2020-03-12","o":1.41,"h":1.48,"l":1.08,"c":1.13,"v":68300},{"d":"2020-03-13","o":1.1,"h":1.35,"l":0.96,"c":0.97,"v":25200},{"d":"2020-03-16","o":1,"h":1.22,"l":1,"c":1,"v":9600},{"d":"2020-03-17","o":1.22,"h":1.22,"l":1.05,"c":1.1,"v":38900},{"d":"2020-03-18","o":1.01,"h":1.22,"l":1.01,"c":1.05,"v":8500},{"d":"2020-03-19","o":1,"h":1,"l":0.9,"c":0.96,"v":20500},{"d":"2020-03-20","o":1,"h":1,"l":0.9,"c":0.91,"v":2900},{"d":"2020-03-23","o":0.8,"h":1.03,"l":0.8,"c":0.87,"v":2800},{"d":"2020-03-24","o":1.04,"h":1.05,"l":0.84,"c":0.88,"v":5200},{"d":"2020-03-25","o":0.89,"h":1.03,"l":0.89,"c":0.91,"v":6300},{"d":"2020-03-26","o":0.88,"h":0.88,"l":0.73,"c":0.8,"v":29600},{"d":"2020-03-27","o":0.84,"h":0.84,"l":0.78,"c":0.79,"v":1700},{"d":"2020-03-30","o":0.75,"h":0.8,"l":0.75,"c":0.8,"v":2700},{"d":"2020-03-31","o":0.79,"h":0.9,"l":0.75,"c":0.75,"v":7100},{"d":"2020-04-01","o":0.75,"h":0.99,"l":0.62,"c":0.77,"v":4000},{"d":"2020-04-02","o":0.62,"h":0.65,"l":0.6,"c":0.6,"v":51300},{"d":"2020-04-03","o":0.62,"h":0.65,"l":0.6,"c":0.62,"v":13600},{"d":"2020-04-06","o":0.62,"h":0.63,"l":0.59,"c":0.59,"v":7900},{"d":"2020-04-07","o":0.58,"h":0.59,"l":0.52,"c":0.53,"v":52800},{"d":"2020-04-08","o":0.53,"h":1.5,"l":0.53,"c":0.87,"v":3289700},{"d":"2020-04-09","o":0.8,"h":1.06,"l":0.75,"c":0.94,"v":413100},{"d":"2020-04-13","o":0.93,"h":1.07,"l":0.85,"c":1.06,"v":132300},{"d":"2020-04-14","o":1.06,"h":1.15,"l":0.9,"c":0.96,"v":110500},{"d":"2020-04-15","o":0.97,"h":0.99,"l":0.9,"c":0.9,"v":14100},{"d":"2020-04-16","o":0.91,"h":0.94,"l":0.81,"c":0.85,"v":55000},{"d":"2020-04-17","o":0.85,"h":0.9,"l":0.81,"c":0.86,"v":26600},{"d":"2020-04-20","o":0.89,"h":0.89,"l":0.73,"c":0.87,"v":10500},{"d":"2020-04-21","o":0.81,"h":0.89,"l":0.67,"c":0.79,"v":17200},{"d":"2020-04-22","o":0.76,"h":0.79,"l":0.73,"c":0.79,"v":3900},{"d":"2020-04-23","o":0.79,"h":0.8,"l":0.71,"c":0.76,"v":9400},{"d":"2020-04-24","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":800},{"d":"2020-04-27","o":0.78,"h":0.87,"l":0.71,"c":0.76,"v":19300},{"d":"2020-04-28","o":0.82,"h":0.82,"l":0.68,"c":0.73,"v":45200},{"d":"2020-04-29","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":15500},{"d":"2020-04-30","o":0.73,"h":0.74,"l":0.66,"c":0.68,"v":15600},{"d":"2020-05-01","o":0.71,"h":0.73,"l":0.68,"c":0.7,"v":12900},{"d":"2020-05-04","o":0.66,"h":0.7,"l":0.66,"c":0.68,"v":5900},{"d":"2020-05-05","o":0.72,"h":0.78,"l":0.68,"c":0.76,"v":33200},{"d":"2020-05-06","o":0.79,"h":0.79,"l":0.65,"c":0.72,"v":5000},{"d":"2020-05-07","o":0.72,"h":0.98,"l":0.72,"c":0.84,"v":142900},{"d":"2020-05-08","o":0.89,"h":0.89,"l":0.8,"c":0.84,"v":9400},{"d":"2020-05-11","o":0.9,"h":0.9,"l":0.75,"c":0.79,"v":38000},{"d":"2020-05-12","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":21100},{"d":"2020-05-13","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":12300},{"d":"2020-05-14","o":0.7,"h":0.71,"l":0.65,"c":0.71,"v":20900},{"d":"2020-05-15","o":0.67,"h":0.7,"l":0.55,"c":0.62,"v":85400},{"d":"2020-05-18","o":0.56,"h":0.64,"l":0.56,"c":0.64,"v":19500},{"d":"2020-05-19","o":0.67,"h":0.67,"l":0.6,"c":0.62,"v":12500},{"d":"2020-05-20","o":0.61,"h":0.73,"l":0.61,"c":0.66,"v":49100},{"d":"2020-05-21","o":0.63,"h":0.71,"l":0.56,"c":0.65,"v":26700},{"d":"2020-05-22","o":0.6,"h":0.67,"l":0.59,"c":0.64,"v":14300},{"d":"2020-05-26","o":0.72,"h":0.72,"l":0.62,"c":0.65,"v":25600},{"d":"2020-05-27","o":0.7,"h":0.7,"l":0.59,"c":0.61,"v":46300},{"d":"2020-05-28","o":0.62,"h":0.68,"l":0.61,"c":0.64,"v":21400},{"d":"2020-05-29","o":0.64,"h":0.65,"l":0.58,"c":0.61,"v":22300},{"d":"2020-06-01","o":0.58,"h":0.65,"l":0.58,"c":0.61,"v":31500},{"d":"2020-06-02","o":0.58,"h":0.63,"l":0.58,"c":0.62,"v":22500},{"d":"2020-06-03","o":0.61,"h":0.93,"l":0.59,"c":0.9,"v":137000},{"d":"2020-06-04","o":0.88,"h":0.88,"l":0.75,"c":0.76,"v":81700},{"d":"2020-06-05","o":0.75,"h":0.82,"l":0.75,"c":0.77,"v":27800},{"d":"2020-06-08","o":0.81,"h":0.85,"l":0.72,"c":0.85,"v":44800},{"d":"2020-06-09","o":0.85,"h":1.35,"l":0.72,"c":1.2,"v":961800},{"d":"2020-06-10","o":1.23,"h":2.6,"l":1.11,"c":1.63,"v":5752800},{"d":"2020-06-11","o":1.22,"h":1.36,"l":1.1,"c":1.18,"v":424900},{"d":"2020-06-12","o":1.29,"h":1.3,"l":1.05,"c":1.1,"v":141800},{"d":"2020-06-15","o":1.05,"h":1.1,"l":0.9,"c":0.96,"v":212800},{"d":"2020-06-16","o":1.01,"h":1.11,"l":0.97,"c":1,"v":120000},{"d":"2020-06-17","o":1.02,"h":1.1,"l":0.99,"c":1.02,"v":71800},{"d":"2020-06-18","o":1,"h":1.1,"l":0.94,"c":0.97,"v":144900},{"d":"2020-06-19","o":1,"h":1.2,"l":1,"c":1.1,"v":174500},{"d":"2020-06-22","o":1.07,"h":1.15,"l":1.01,"c":1.03,"v":46700},{"d":"2020-06-23","o":1.08,"h":1.08,"l":0.99,"c":1.04,"v":93100},{"d":"2020-06-24","o":1,"h":1.04,"l":0.93,"c":1,"v":59200},{"d":"2020-06-25","o":0.95,"h":0.97,"l":0.9,"c":0.95,"v":56700},{"d":"2020-06-26","o":0.87,"h":0.95,"l":0.83,"c":0.83,"v":88100},{"d":"2020-06-29","o":0.85,"h":0.87,"l":0.84,"c":0.85,"v":26400},{"d":"2020-06-30","o":0.85,"h":0.86,"l":0.8,"c":0.82,"v":106100},{"d":"2020-07-01","o":0.82,"h":0.82,"l":0.75,"c":0.77,"v":141900},{"d":"2020-07-02","o":0.78,"h":0.81,"l":0.75,"c":0.78,"v":23700},{"d":"2020-07-06","o":0.79,"h":0.88,"l":0.78,"c":0.87,"v":109200},{"d":"2020-07-07","o":0.82,"h":0.91,"l":0.82,"c":0.89,"v":55600},{"d":"2020-07-08","o":0.9,"h":1.03,"l":0.86,"c":1.01,"v":179800},{"d":"2020-07-09","o":1.1,"h":1.13,"l":0.92,"c":1.04,"v":76400},{"d":"2020-07-10","o":1.05,"h":1.08,"l":0.97,"c":1.05,"v":58300},{"d":"2020-07-13","o":1.05,"h":1.15,"l":0.94,"c":1.01,"v":300800},{"d":"2020-07-14","o":1.06,"h":1.09,"l":1,"c":1.08,"v":67300},{"d":"2020-07-15","o":1.05,"h":1.09,"l":1.04,"c":1.09,"v":50900},{"d":"2020-07-16","o":1.05,"h":1.11,"l":1.05,"c":1.11,"v":33300},{"d":"2020-07-17","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":35300},{"d":"2020-07-20","o":1.12,"h":1.15,"l":1.11,"c":1.12,"v":72600},{"d":"2020-07-21","o":1.11,"h":1.11,"l":1.03,"c":1.03,"v":96000},{"d":"2020-07-22","o":1.05,"h":1.07,"l":0.96,"c":0.98,"v":77700},{"d":"2020-07-23","o":0.98,"h":0.98,"l":0.9,"c":0.91,"v":49000},{"d":"2020-07-24","o":0.95,"h":0.99,"l":0.93,"c":0.93,"v":7800},{"d":"2020-07-27","o":0.96,"h":0.98,"l":0.86,"c":0.92,"v":59400},{"d":"2020-07-28","o":0.96,"h":0.99,"l":0.88,"c":0.92,"v":175200},{"d":"2020-07-29","o":0.92,"h":0.93,"l":0.85,"c":0.88,"v":62100},{"d":"2020-07-30","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":30400},{"d":"2020-07-31","o":0.89,"h":0.91,"l":0.81,"c":0.89,"v":27400},{"d":"2020-08-03","o":0.92,"h":1.67,"l":0.9,"c":1.47,"v":4432000},{"d":"2020-08-04","o":1.23,"h":1.4,"l":1.01,"c":1.1,"v":576700},{"d":"2020-08-05","o":1.2,"h":1.21,"l":1.11,"c":1.19,"v":168000},{"d":"2020-08-06","o":1.17,"h":1.19,"l":1.11,"c":1.18,"v":190100},{"d":"2020-08-07","o":1.13,"h":1.25,"l":1.13,"c":1.22,"v":151100},{"d":"2020-08-10","o":2.06,"h":2.38,"l":1.23,"c":1.38,"v":14722600},{"d":"2020-08-11","o":1.25,"h":1.53,"l":1.25,"c":1.5,"v":1138900},{"d":"2020-08-12","o":1.5,"h":1.79,"l":1.48,"c":1.77,"v":1171200},{"d":"2020-08-13","o":1.69,"h":1.86,"l":1.59,"c":1.64,"v":270400},{"d":"2020-08-14","o":1.57,"h":1.64,"l":1.45,"c":1.51,"v":162300},{"d":"2020-08-17","o":1.52,"h":1.64,"l":1.52,"c":1.56,"v":99200},{"d":"2020-08-18","o":1.51,"h":1.55,"l":1.41,"c":1.45,"v":140000},{"d":"2020-08-19","o":1.42,"h":1.59,"l":1.36,"c":1.44,"v":272900},{"d":"2020-08-20","o":1.41,"h":1.57,"l":1.41,"c":1.5,"v":83400},{"d":"2020-08-21","o":1.6,"h":1.88,"l":1.51,"c":1.83,"v":524800},{"d":"2020-08-24","o":1.92,"h":2,"l":1.74,"c":1.9,"v":531900},{"d":"2020-08-25","o":1.83,"h":2.05,"l":1.8,"c":1.98,"v":333600},{"d":"2020-08-26","o":1.98,"h":2.13,"l":1.88,"c":2.1,"v":358000},{"d":"2020-08-27","o":3.3,"h":3.44,"l":1.96,"c":2.36,"v":42313200},{"d":"2020-08-28","o":2.05,"h":2.56,"l":1.98,"c":2.55,"v":1415400},{"d":"2020-08-31","o":2.17,"h":2.4,"l":2.17,"c":2.24,"v":525900},{"d":"2020-09-01","o":2.12,"h":2.24,"l":2.02,"c":2.21,"v":660500},{"d":"2020-09-02","o":2.15,"h":2.24,"l":2,"c":2.21,"v":482200},{"d":"2020-09-03","o":2.22,"h":2.23,"l":2.1,"c":2.21,"v":321900},{"d":"2020-09-04","o":2.12,"h":2.42,"l":2.12,"c":2.33,"v":332800},{"d":"2020-09-08","o":2.33,"h":2.44,"l":2.26,"c":2.26,"v":250400},{"d":"2020-09-09","o":2.24,"h":2.3,"l":2.1,"c":2.16,"v":295000},{"d":"2020-09-10","o":2.15,"h":2.28,"l":2.11,"c":2.26,"v":156800},{"d":"2020-09-11","o":2.26,"h":2.38,"l":2.16,"c":2.24,"v":114500},{"d":"2020-09-14","o":2.27,"h":2.65,"l":2.27,"c":2.33,"v":971400},{"d":"2020-09-15","o":2.45,"h":2.45,"l":2.15,"c":2.22,"v":246900},{"d":"2020-09-16","o":2.21,"h":2.28,"l":2.05,"c":2.2,"v":346300},{"d":"2020-09-17","o":2.36,"h":2.41,"l":2.2,"c":2.25,"v":544700},{"d":"2020-09-18","o":2.28,"h":2.28,"l":1.9,"c":1.92,"v":465700},{"d":"2020-09-21","o":1.85,"h":1.86,"l":1.63,"c":1.63,"v":312600},{"d":"2020-09-22","o":1.64,"h":1.8,"l":1.63,"c":1.72,"v":117200},{"d":"2020-09-23","o":1.68,"h":1.7,"l":1.41,"c":1.41,"v":193800},{"d":"2020-09-24","o":1.29,"h":1.38,"l":1.22,"c":1.3,"v":114000},{"d":"2020-09-25","o":1.3,"h":1.5,"l":1.28,"c":1.4,"v":110200},{"d":"2020-09-28","o":1.4,"h":1.44,"l":1.21,"c":1.28,"v":175100},{"d":"2020-09-29","o":1.3,"h":1.5,"l":1.27,"c":1.35,"v":173100},{"d":"2020-09-30","o":1.38,"h":1.48,"l":1.27,"c":1.35,"v":271400},{"d":"2020-10-01","o":1.33,"h":1.42,"l":1.31,"c":1.36,"v":105000},{"d":"2020-10-02","o":1.28,"h":1.35,"l":1.27,"c":1.3,"v":50300},{"d":"2020-10-05","o":1.48,"h":1.6,"l":1.16,"c":1.2,"v":1521600},{"d":"2020-10-06","o":1.24,"h":1.25,"l":1.15,"c":1.2,"v":345000},{"d":"2020-10-07","o":1.29,"h":1.38,"l":1.23,"c":1.24,"v":630800},{"d":"2020-10-08","o":1.32,"h":1.32,"l":1.2,"c":1.21,"v":353700},{"d":"2020-10-09","o":1.24,"h":1.27,"l":1.2,"c":1.22,"v":96100},{"d":"2020-10-12","o":1.24,"h":1.25,"l":1.12,"c":1.14,"v":252700},{"d":"2020-10-13","o":1.17,"h":1.17,"l":1.05,"c":1.1,"v":241000},{"d":"2020-10-14","o":1.1,"h":1.12,"l":0.93,"c":0.96,"v":675000},{"d":"2020-10-15","o":0.98,"h":1.12,"l":0.96,"c":1.06,"v":321200},{"d":"2020-10-16","o":1.06,"h":1.15,"l":1.02,"c":1.09,"v":300000},{"d":"2020-10-19","o":1.11,"h":1.56,"l":1.11,"c":1.43,"v":5467300},{"d":"2020-10-20","o":1.37,"h":1.4,"l":1.18,"c":1.23,"v":1241800},{"d":"2020-10-21","o":1.17,"h":1.2,"l":1.12,"c":1.17,"v":360200},{"d":"2020-10-22","o":1.18,"h":1.18,"l":1.09,"c":1.15,"v":215200},{"d":"2020-10-23","o":1.15,"h":1.28,"l":1.15,"c":1.25,"v":565600},{"d":"2020-10-26","o":1.3,"h":1.32,"l":1.16,"c":1.25,"v":530600},{"d":"2020-10-27","o":1.24,"h":1.25,"l":1.16,"c":1.22,"v":174100},{"d":"2020-10-28","o":1.16,"h":1.17,"l":1.05,"c":1.1,"v":320500},{"d":"2020-10-29","o":1.07,"h":1.19,"l":1.06,"c":1.15,"v":198700},{"d":"2020-10-30","o":1.13,"h":1.15,"l":1.07,"c":1.11,"v":157600},{"d":"2020-11-02","o":1.11,"h":1.18,"l":1.09,"c":1.13,"v":71100},{"d":"2020-11-03","o":1.13,"h":1.21,"l":1.13,"c":1.2,"v":125800},{"d":"2020-11-04","o":1.19,"h":1.49,"l":1.16,"c":1.26,"v":2752900},{"d":"2020-11-05","o":1.25,"h":1.32,"l":1.2,"c":1.26,"v":515300},{"d":"2020-11-06","o":1.24,"h":1.25,"l":1.19,"c":1.2,"v":139000},{"d":"2020-11-09","o":1.21,"h":1.22,"l":1.15,"c":1.21,"v":141900},{"d":"2020-11-10","o":1.11,"h":1.2,"l":1.1,"c":1.2,"v":164300},{"d":"2020-11-11","o":1.19,"h":1.39,"l":1.17,"c":1.24,"v":1344000},{"d":"2020-11-12","o":1.24,"h":1.26,"l":1.17,"c":1.19,"v":212400},{"d":"2020-11-13","o":1.19,"h":1.22,"l":1.17,"c":1.18,"v":83600},{"d":"2020-11-16","o":1.18,"h":1.21,"l":1.17,"c":1.17,"v":102500},{"d":"2020-11-17","o":1.2,"h":1.29,"l":1.17,"c":1.21,"v":176600},{"d":"2020-11-18","o":1.22,"h":1.24,"l":1.18,"c":1.2,"v":115900},{"d":"2020-11-19","o":1.2,"h":1.32,"l":1.19,"c":1.2,"v":479100},{"d":"2020-11-20","o":1.21,"h":1.22,"l":1.18,"c":1.2,"v":85700},{"d":"2020-11-23","o":1.21,"h":1.22,"l":1.16,"c":1.18,"v":128700},{"d":"2020-11-24","o":1.2,"h":1.28,"l":1.2,"c":1.28,"v":447800},{"d":"2020-11-25","o":1.5,"h":1.66,"l":1.24,"c":1.36,"v":3273500},{"d":"2020-11-27","o":1.31,"h":1.34,"l":1.23,"c":1.27,"v":278100},{"d":"2020-11-30","o":1.27,"h":1.28,"l":1.18,"c":1.27,"v":287600},{"d":"2020-12-01","o":1.3,"h":1.38,"l":1.2,"c":1.31,"v":1109200},{"d":"2020-12-02","o":1.33,"h":1.4,"l":1.2,"c":1.38,"v":1188500},{"d":"2020-12-03","o":1.49,"h":1.5,"l":1.29,"c":1.39,"v":2396700},{"d":"2020-12-04","o":1.4,"h":1.42,"l":1.27,"c":1.32,"v":461100},{"d":"2020-12-07","o":1.32,"h":1.38,"l":1.28,"c":1.32,"v":288000},{"d":"2020-12-08","o":1.3,"h":1.31,"l":1.26,"c":1.27,"v":170000},{"d":"2020-12-09","o":1.26,"h":1.35,"l":1.24,"c":1.26,"v":179600},{"d":"2020-12-10","o":1.25,"h":1.62,"l":1.25,"c":1.51,"v":6884800},{"d":"2020-12-11","o":1.37,"h":1.45,"l":1.31,"c":1.36,"v":1300500},{"d":"2020-12-14","o":1.35,"h":1.37,"l":1.29,"c":1.33,"v":467400},{"d":"2020-12-15","o":1.33,"h":1.35,"l":1.27,"c":1.28,"v":376500},{"d":"2020-12-16","o":1.29,"h":1.35,"l":1.27,"c":1.33,"v":384100},{"d":"2020-12-17","o":1.31,"h":1.4,"l":1.29,"c":1.35,"v":448700},{"d":"2020-12-18","o":1.32,"h":1.39,"l":1.3,"c":1.34,"v":334300},{"d":"2020-12-21","o":1.3,"h":1.36,"l":1.3,"c":1.33,"v":390000},{"d":"2020-12-22","o":1.35,"h":1.43,"l":1.32,"c":1.37,"v":657600},{"d":"2020-12-23","o":1.34,"h":1.35,"l":1.31,"c":1.31,"v":271800},{"d":"2020-12-24","o":1.32,"h":1.39,"l":1.3,"c":1.35,"v":434100},{"d":"2020-12-28","o":1.35,"h":1.41,"l":1.34,"c":1.41,"v":587500},{"d":"2020-12-29","o":1.41,"h":1.51,"l":1.37,"c":1.48,"v":1118800},{"d":"2020-12-30","o":1.44,"h":1.53,"l":1.41,"c":1.47,"v":585900},{"d":"2020-12-31","o":1.4,"h":1.43,"l":1.33,"c":1.38,"v":353900},{"d":"2021-01-04","o":1.36,"h":1.4,"l":1.3,"c":1.31,"v":327900},{"d":"2021-01-05","o":1.32,"h":1.38,"l":1.3,"c":1.37,"v":267200},{"d":"2021-01-06","o":1.35,"h":1.4,"l":1.33,"c":1.35,"v":509400},{"d":"2021-01-07","o":1.39,"h":1.49,"l":1.36,"c":1.44,"v":844600},{"d":"2021-01-08","o":1.45,"h":1.48,"l":1.4,"c":1.45,"v":294800},{"d":"2021-01-11","o":1.45,"h":1.59,"l":1.45,"c":1.53,"v":774300},{"d":"2021-01-12","o":1.54,"h":1.56,"l":1.46,"c":1.5,"v":289600},{"d":"2021-01-13","o":1.5,"h":1.63,"l":1.48,"c":1.57,"v":520500},{"d":"2021-01-14","o":1.58,"h":1.89,"l":1.55,"c":1.69,"v":1196800},{"d":"2021-01-15","o":1.71,"h":1.74,"l":1.52,"c":1.52,"v":449700},{"d":"2021-01-19","o":1.62,"h":1.67,"l":1.56,"c":1.62,"v":359300},{"d":"2021-01-20","o":1.63,"h":1.85,"l":1.59,"c":1.77,"v":1031200},{"d":"2021-01-21","o":1.78,"h":1.8,"l":1.67,"c":1.76,"v":563300},{"d":"2021-01-22","o":1.71,"h":1.76,"l":1.68,"c":1.71,"v":226000},{"d":"2021-01-25","o":1.73,"h":1.8,"l":1.68,"c":1.75,"v":409100},{"d":"2021-01-26","o":1.76,"h":1.96,"l":1.74,"c":1.87,"v":631300},{"d":"2021-01-27","o":1.78,"h":2,"l":1.76,"c":1.86,"v":491500},{"d":"2021-01-28","o":1.89,"h":2,"l":1.82,"c":1.85,"v":179500},{"d":"2021-01-29","o":1.83,"h":1.87,"l":1.74,"c":1.75,"v":229800},{"d":"2021-02-01","o":1.76,"h":1.84,"l":1.76,"c":1.77,"v":120300},{"d":"2021-02-02","o":1.82,"h":1.88,"l":1.79,"c":1.83,"v":156700},{"d":"2021-02-03","o":1.84,"h":1.92,"l":1.83,"c":1.86,"v":186000},{"d":"2021-02-04","o":1.86,"h":2.1,"l":1.86,"c":2.01,"v":287800},{"d":"2021-02-05","o":2.05,"h":2.5,"l":2,"c":2.35,"v":1093400},{"d":"2021-02-08","o":2.5,"h":2.98,"l":2.43,"c":2.67,"v":1658000},{"d":"2021-02-09","o":2.75,"h":2.8,"l":2.51,"c":2.55,"v":586300},{"d":"2021-02-10","o":2.68,"h":2.68,"l":2.26,"c":2.5,"v":375200},{"d":"2021-02-11","o":2.48,"h":2.68,"l":2.39,"c":2.52,"v":277200},{"d":"2021-02-12","o":2.54,"h":2.54,"l":2.37,"c":2.39,"v":248100},{"d":"2021-02-16","o":2.39,"h":2.74,"l":2.39,"c":2.69,"v":403600},{"d":"2021-02-17","o":2.7,"h":3.05,"l":2.65,"c":2.95,"v":605300},{"d":"2021-02-18","o":2.99,"h":3.13,"l":2.51,"c":2.96,"v":765800},{"d":"2021-02-19","o":2.95,"h":3.14,"l":2.82,"c":3.03,"v":420600},{"d":"2021-02-22","o":3.05,"h":3.19,"l":2.89,"c":3,"v":282000},{"d":"2021-02-23","o":2.81,"h":2.81,"l":2.08,"c":2.43,"v":471100},{"d":"2021-02-24","o":2.44,"h":2.79,"l":2.4,"c":2.59,"v":347300},{"d":"2021-02-25","o":2.51,"h":2.62,"l":2.27,"c":2.34,"v":144500},{"d":"2021-02-26","o":2.26,"h":2.35,"l":1.73,"c":2.02,"v":652200},{"d":"2021-03-01","o":2.03,"h":2.25,"l":2,"c":2.13,"v":153500},{"d":"2021-03-02","o":2.13,"h":2.28,"l":2.13,"c":2.19,"v":71400},{"d":"2021-03-03","o":2.2,"h":2.24,"l":1.9,"c":1.92,"v":318800},{"d":"2021-03-04","o":1.93,"h":2.06,"l":1.8,"c":1.82,"v":127100},{"d":"2021-03-05","o":1.82,"h":2.15,"l":1.82,"c":1.99,"v":395000},{"d":"2021-03-08","o":2.01,"h":2.7,"l":2.01,"c":2.48,"v":920200},{"d":"2021-03-09","o":2.7,"h":2.7,"l":2.21,"c":2.47,"v":489500},{"d":"2021-03-10","o":2.51,"h":2.61,"l":2.14,"c":2.14,"v":333600},{"d":"2021-03-11","o":2.24,"h":2.39,"l":2.24,"c":2.35,"v":83600},{"d":"2021-03-12","o":2.35,"h":2.35,"l":2.24,"c":2.27,"v":67600},{"d":"2021-03-15","o":2.25,"h":2.39,"l":2.24,"c":2.33,"v":98000},{"d":"2021-03-16","o":2.31,"h":2.46,"l":2.3,"c":2.3,"v":170100},{"d":"2021-03-17","o":2.3,"h":2.4,"l":2.26,"c":2.39,"v":32400},{"d":"2021-03-18","o":2.35,"h":4.7,"l":2.31,"c":3.35,"v":53992000},{"d":"2021-03-19","o":3.18,"h":3.35,"l":2.92,"c":3.22,"v":1574400},{"d":"2021-03-22","o":3.11,"h":3.81,"l":3.06,"c":3.47,"v":3402500},{"d":"2021-03-23","o":3.47,"h":3.56,"l":3.06,"c":3.14,"v":679800},{"d":"2021-03-24","o":3.12,"h":3.45,"l":2.9,"c":2.97,"v":368900},{"d":"2021-03-25","o":2.86,"h":3.17,"l":2.7,"c":3.06,"v":247100},{"d":"2021-03-26","o":3.09,"h":3.09,"l":2.71,"c":2.76,"v":215200},{"d":"2021-03-29","o":2.75,"h":3.26,"l":2.75,"c":3,"v":466400},{"d":"2021-03-30","o":3.02,"h":4.15,"l":2.91,"c":3.88,"v":7609400},{"d":"2021-03-31","o":3.68,"h":4.62,"l":3.59,"c":4.53,"v":2011900},{"d":"2021-04-01","o":4.5,"h":5.87,"l":4.45,"c":5.39,"v":4703700},{"d":"2021-04-05","o":5.3,"h":7.38,"l":5.3,"c":6.8,"v":4378900},{"d":"2021-04-06","o":6.84,"h":7.18,"l":4.68,"c":5.11,"v":5515300},{"d":"2021-04-07","o":4.94,"h":5.04,"l":4.42,"c":4.63,"v":1574400},{"d":"2021-04-08","o":4.61,"h":4.87,"l":4.45,"c":4.79,"v":609600},{"d":"2021-04-09","o":4.88,"h":4.92,"l":4.51,"c":4.51,"v":596200},{"d":"2021-04-12","o":4.51,"h":4.69,"l":4.05,"c":4.24,"v":818200},{"d":"2021-04-13","o":4.16,"h":4.5,"l":4.01,"c":4.09,"v":554500},{"d":"2021-04-14","o":4.03,"h":4.29,"l":3.93,"c":4.12,"v":471800},{"d":"2021-04-15","o":4.05,"h":4.05,"l":3.7,"c":3.73,"v":447200},{"d":"2021-04-16","o":3.68,"h":4,"l":3.63,"c":3.82,"v":512200},{"d":"2021-04-19","o":3.72,"h":4.81,"l":3.72,"c":4.65,"v":1359700},{"d":"2021-04-20","o":4.74,"h":5.41,"l":4.72,"c":5.27,"v":2531400},{"d":"2021-04-21","o":5.25,"h":6.05,"l":4.93,"c":5.59,"v":1722900},{"d":"2021-04-22","o":5.74,"h":6.15,"l":5.53,"c":5.65,"v":983500},{"d":"2021-04-23","o":5.48,"h":6.2,"l":5.42,"c":6.14,"v":651500},{"d":"2021-04-26","o":6.01,"h":6.46,"l":5.85,"c":5.95,"v":557600},{"d":"2021-04-27","o":5.96,"h":6.01,"l":5.5,"c":5.68,"v":706000},{"d":"2021-04-28","o":5.61,"h":6.24,"l":5.57,"c":6.2,"v":426100},{"d":"2021-04-29","o":6.14,"h":6.28,"l":5.8,"c":6.03,"v":462200},{"d":"2021-04-30","o":6.09,"h":6.24,"l":5.9,"c":5.94,"v":144400},{"d":"2021-05-03","o":6.17,"h":6.34,"l":5.94,"c":6.15,"v":203600},{"d":"2021-05-04","o":6.01,"h":6.64,"l":5.81,"c":6.52,"v":561600},{"d":"2021-05-05","o":6.46,"h":6.64,"l":6.15,"c":6.29,"v":201500},{"d":"2021-05-06","o":6.29,"h":6.44,"l":6.02,"c":6.11,"v":118300},{"d":"2021-05-07","o":6.1,"h":6.49,"l":6.1,"c":6.36,"v":180300},{"d":"2021-05-10","o":6.3,"h":6.78,"l":6,"c":6.52,"v":363700},{"d":"2021-05-11","o":6.4,"h":7.32,"l":6.4,"c":7,"v":314900},{"d":"2021-05-12","o":6.92,"h":8.69,"l":6.92,"c":7.7,"v":813300},{"d":"2021-05-13","o":7.68,"h":10.65,"l":7.68,"c":9.52,"v":5286800},{"d":"2021-05-14","o":9.08,"h":11.5,"l":8.82,"c":10.84,"v":4424800},{"d":"2021-05-17","o":10.1,"h":11.37,"l":10.05,"c":11.18,"v":2031100},{"d":"2021-05-18","o":11.07,"h":14.35,"l":11.07,"c":13.53,"v":2802100},{"d":"2021-05-19","o":12.55,"h":13.87,"l":11.62,"c":12.8,"v":2078700},{"d":"2021-05-20","o":12.6,"h":15.96,"l":12.5,"c":14.84,"v":4328900},{"d":"2021-05-21","o":15.69,"h":16.7,"l":14.36,"c":14.63,"v":3997100},{"d":"2021-05-24","o":14.23,"h":15,"l":13.2,"c":13.78,"v":3348500},{"d":"2021-05-25","o":13.24,"h":19.71,"l":13.01,"c":17.96,"v":8855400},{"d":"2021-05-26","o":17.95,"h":18.65,"l":15.22,"c":16.43,"v":1700700},{"d":"2021-05-27","o":20.14,"h":24.36,"l":16.56,"c":16.93,"v":8164000},{"d":"2021-05-28","o":16.5,"h":16.99,"l":10.55,"c":10.6,"v":8168500},{"d":"2021-06-01","o":10.45,"h":11.68,"l":10.45,"c":11.18,"v":2349600},{"d":"2021-06-02","o":10.82,"h":13.95,"l":9.21,"c":13.1,"v":3914600},{"d":"2021-06-03","o":13.3,"h":16.28,"l":12.58,"c":14.04,"v":3241300},{"d":"2021-06-04","o":13.74,"h":13.99,"l":12.62,"c":13.18,"v":1245800},{"d":"2021-06-07","o":12.91,"h":13.67,"l":12.91,"c":13.37,"v":355600},{"d":"2021-06-08","o":13.25,"h":14.68,"l":12.95,"c":14.54,"v":635200},{"d":"2021-06-09","o":14.54,"h":16.17,"l":14.2,"c":15.65,"v":812900},{"d":"2021-06-10","o":15.92,"h":16.66,"l":15.51,"c":15.59,"v":425300},{"d":"2021-06-11","o":15.3,"h":15.47,"l":14.5,"c":14.8,"v":352000},{"d":"2021-06-14","o":14.55,"h":14.79,"l":12,"c":12.8,"v":927000},{"d":"2021-06-15","o":13.1,"h":13.2,"l":12.39,"c":12.5,"v":258100},{"d":"2021-06-16","o":12.38,"h":12.91,"l":11.69,"c":11.72,"v":670900},{"d":"2021-06-17","o":11.74,"h":12.21,"l":10.6,"c":11.79,"v":708900},{"d":"2021-06-18","o":10.36,"h":11.96,"l":9.9,"c":11.62,"v":1037100},{"d":"2021-06-21","o":11.07,"h":19.88,"l":10.5,"c":17.06,"v":19715000},{"d":"2021-06-22","o":15.31,"h":18.8,"l":14.72,"c":16.47,"v":6560800},{"d":"2021-06-23","o":16.9,"h":22.68,"l":16.9,"c":20.09,"v":26524400},{"d":"2021-06-24","o":20.36,"h":26.57,"l":17,"c":23.04,"v":31001800},{"d":"2021-06-25","o":22.41,"h":24.94,"l":20.1,"c":20.21,"v":4104000},{"d":"2021-06-28","o":19.21,"h":21.45,"l":17.88,"c":18.33,"v":2426800},{"d":"2021-06-29","o":19.21,"h":20.58,"l":18.48,"c":18.75,"v":2034300},{"d":"2021-06-30","o":18.83,"h":23.5,"l":18.01,"c":22.29,"v":4410800},{"d":"2021-07-01","o":21.12,"h":24.74,"l":21.01,"c":22.23,"v":4410300},{"d":"2021-07-02","o":21.35,"h":24,"l":20.63,"c":23.05,"v":2592500},{"d":"2021-07-06","o":23.11,"h":26.43,"l":22.03,"c":23.65,"v":4861900},{"d":"2021-07-07","o":23.91,"h":23.91,"l":21.62,"c":22.92,"v":2150800},{"d":"2021-07-08","o":21.68,"h":28.63,"l":21.13,"c":27.5,"v":4393800},{"d":"2021-07-09","o":27,"h":30.72,"l":26.1,"c":28.35,"v":7737300},{"d":"2021-07-12","o":28.57,"h":31.38,"l":25,"c":29.19,"v":4347900},{"d":"2021-07-13","o":27.8,"h":31.3,"l":27.8,"c":29.27,"v":3404100},{"d":"2021-07-14","o":29,"h":29,"l":23.85,"c":24,"v":2246900},{"d":"2021-07-15","o":23.17,"h":29.7,"l":21.85,"c":27.7,"v":6024400},{"d":"2021-07-16","o":26.15,"h":29.15,"l":25.66,"c":26.31,"v":3409100},{"d":"2021-07-19","o":25.43,"h":27.96,"l":24.08,"c":25.71,"v":3899500},{"d":"2021-07-20","o":25.5,"h":27.6,"l":24.81,"c":27.2,"v":2308900},{"d":"2021-07-21","o":27.48,"h":28.7,"l":25.86,"c":27.44,"v":2919800},{"d":"2021-07-22","o":27.05,"h":28.39,"l":26.15,"c":27.97,"v":2680300},{"d":"2021-07-23","o":26.96,"h":27,"l":13.85,"c":17.61,"v":7763700},{"d":"2021-07-26","o":18.8,"h":20.35,"l":13.54,"c":17,"v":9487400},{"d":"2021-07-27","o":16.79,"h":19.4,"l":12.4,"c":15.24,"v":24733000},{"d":"2021-07-28","o":15.66,"h":17.1,"l":15.09,"c":16.67,"v":2981100},{"d":"2021-07-29","o":16.93,"h":18,"l":15.64,"c":17,"v":7071700},{"d":"2021-07-30","o":16.42,"h":18.69,"l":15.37,"c":17.84,"v":4847500},{"d":"2021-08-02","o":17.99,"h":20.2,"l":17.71,"c":19.98,"v":4569600},{"d":"2021-08-03","o":19.5,"h":19.79,"l":14.85,"c":15.04,"v":4090700},{"d":"2021-08-04","o":14.43,"h":14.52,"l":9.52,"c":9.68,"v":5274100},{"d":"2021-08-05","o":9.86,"h":10.75,"l":8.33,"c":8.74,"v":6900700},{"d":"2021-08-06","o":8.86,"h":9.49,"l":8.05,"c":8.85,"v":6227100},{"d":"2021-08-09","o":8.68,"h":8.78,"l":6.84,"c":7.01,"v":3659500},{"d":"2021-08-10","o":7.05,"h":8.25,"l":6.51,"c":7.96,"v":3109600},{"d":"2021-08-11","o":7.85,"h":9.75,"l":7.05,"c":8.82,"v":10695000},{"d":"2021-08-12","o":8.52,"h":8.59,"l":7.55,"c":7.68,"v":2851400},{"d":"2021-08-13","o":7.7,"h":7.75,"l":6.61,"c":6.72,"v":1825900},{"d":"2021-08-16","o":6.64,"h":7.84,"l":6.31,"c":7.33,"v":2628800},{"d":"2021-08-17","o":7.06,"h":8.12,"l":7,"c":7.49,"v":1464400},{"d":"2021-08-18","o":7.47,"h":7.61,"l":7.07,"c":7.07,"v":811800},{"d":"2021-08-19","o":7.03,"h":7.21,"l":6.33,"c":6.51,"v":1379500},{"d":"2021-08-20","o":6.3,"h":7.34,"l":6.3,"c":7.02,"v":1172900},{"d":"2021-08-23","o":7,"h":7.24,"l":6.3,"c":6.36,"v":1136500},{"d":"2021-08-24","o":6.55,"h":7.09,"l":6.51,"c":7.03,"v":1007900},{"d":"2021-08-25","o":6.98,"h":8.52,"l":6.98,"c":7.95,"v":3605600},{"d":"2021-08-26","o":7.84,"h":8.19,"l":7.57,"c":7.6,"v":718500},{"d":"2021-08-27","o":7.51,"h":8.39,"l":7.51,"c":7.85,"v":1087000},{"d":"2021-08-30","o":7.9,"h":8,"l":7.37,"c":7.37,"v":789600},{"d":"2021-08-31","o":7.49,"h":8.12,"l":7.28,"c":7.6,"v":845600},{"d":"2021-09-01","o":7.6,"h":8.08,"l":7.42,"c":7.49,"v":601700},{"d":"2021-09-02","o":7.5,"h":7.98,"l":7.5,"c":7.65,"v":490400},{"d":"2021-09-03","o":7.67,"h":7.78,"l":7.05,"c":7.05,"v":502100},{"d":"2021-09-07","o":7.25,"h":7.65,"l":7.25,"c":7.45,"v":543100},{"d":"2021-09-08","o":7.27,"h":7.52,"l":7.17,"c":7.26,"v":494000},{"d":"2021-09-09","o":7.25,"h":8.34,"l":7.11,"c":8.11,"v":1405600},{"d":"2021-09-10","o":8.2,"h":8.58,"l":7.31,"c":7.36,"v":996300},{"d":"2021-09-13","o":7.36,"h":7.74,"l":7.18,"c":7.35,"v":327800},{"d":"2021-09-14","o":7.26,"h":7.63,"l":7.1,"c":7.14,"v":626700},{"d":"2021-09-15","o":7.22,"h":7.27,"l":6.52,"c":6.85,"v":391400},{"d":"2021-09-16","o":6.87,"h":6.91,"l":6.57,"c":6.76,"v":328000},{"d":"2021-09-17","o":6.58,"h":7.33,"l":6.58,"c":7.33,"v":440800},{"d":"2021-09-20","o":6.88,"h":7.5,"l":6.8,"c":6.91,"v":1014700},{"d":"2021-09-21","o":6.9,"h":7.2,"l":6.75,"c":6.83,"v":365000},{"d":"2021-09-22","o":6.93,"h":7.38,"l":6.91,"c":7.23,"v":245500},{"d":"2021-09-23","o":7.14,"h":7.25,"l":6.89,"c":6.96,"v":269900},{"d":"2021-09-24","o":6.88,"h":7.08,"l":6.81,"c":6.87,"v":190500},{"d":"2021-09-27","o":7.08,"h":7.74,"l":7.01,"c":7.69,"v":758600},{"d":"2021-09-28","o":7.39,"h":7.59,"l":7.08,"c":7.19,"v":454700},{"d":"2021-09-29","o":7.2,"h":8.53,"l":7.13,"c":7.23,"v":1387000},{"d":"2021-09-30","o":7.4,"h":7.98,"l":7.4,"c":7.91,"v":484100},{"d":"2021-10-01","o":7.86,"h":7.86,"l":7.28,"c":7.73,"v":248200},{"d":"2021-10-04","o":7.7,"h":7.7,"l":7.17,"c":7.2,"v":257500},{"d":"2021-10-05","o":7.24,"h":7.5,"l":7.09,"c":7.11,"v":172400},{"d":"2021-10-06","o":6.88,"h":7.43,"l":6.88,"c":7.26,"v":270900},{"d":"2021-10-07","o":7.35,"h":7.52,"l":7.06,"c":7.13,"v":493400},{"d":"2021-10-08","o":7.24,"h":7.36,"l":7.02,"c":7.02,"v":148000},{"d":"2021-10-11","o":7.03,"h":7.48,"l":7.02,"c":7.43,"v":189800},{"d":"2021-10-12","o":7.29,"h":7.58,"l":7.29,"c":7.35,"v":139300},{"d":"2021-10-13","o":7.45,"h":7.6,"l":7.35,"c":7.4,"v":212100},{"d":"2021-10-14","o":7.42,"h":7.42,"l":7.17,"c":7.28,"v":126300},{"d":"2021-10-15","o":7.31,"h":7.33,"l":6.5,"c":6.62,"v":608300},{"d":"2021-10-18","o":6.81,"h":7.05,"l":6.54,"c":6.65,"v":475500},{"d":"2021-10-19","o":6.7,"h":6.98,"l":6.57,"c":6.69,"v":232900},{"d":"2021-10-20","o":6.7,"h":6.89,"l":6.5,"c":6.62,"v":346400},{"d":"2021-10-21","o":6.63,"h":6.63,"l":6.33,"c":6.44,"v":184000},{"d":"2021-10-22","o":6.32,"h":6.32,"l":5.95,"c":5.98,"v":232800},{"d":"2021-10-25","o":6.03,"h":6.21,"l":5.93,"c":6.14,"v":173400},{"d":"2021-10-26","o":6.09,"h":6.1,"l":5.81,"c":6,"v":129900},{"d":"2021-10-27","o":5.99,"h":6,"l":5.54,"c":5.59,"v":198600},{"d":"2021-10-28","o":5.61,"h":5.87,"l":5.31,"c":5.67,"v":301900},{"d":"2021-10-29","o":5.71,"h":6.28,"l":5.57,"c":6.05,"v":196200},{"d":"2021-11-01","o":6.08,"h":6.27,"l":5.95,"c":6.17,"v":147200},{"d":"2021-11-02","o":6.14,"h":6.34,"l":5.82,"c":6.23,"v":300300},{"d":"2021-11-03","o":6.17,"h":6.29,"l":5.9,"c":6.16,"v":111000},{"d":"2021-11-04","o":6.15,"h":6.31,"l":6.09,"c":6.1,"v":84600},{"d":"2021-11-05","o":6.26,"h":6.55,"l":6.2,"c":6.28,"v":179000},{"d":"2021-11-08","o":6.34,"h":6.4,"l":5.92,"c":6.03,"v":104000},{"d":"2021-11-09","o":6.03,"h":6.1,"l":5.76,"c":5.98,"v":96100},{"d":"2021-11-10","o":5.91,"h":6.01,"l":5.65,"c":5.71,"v":58200},{"d":"2021-11-11","o":5.83,"h":5.83,"l":5.68,"c":5.68,"v":38000},{"d":"2021-11-12","o":5.7,"h":5.76,"l":5.6,"c":5.61,"v":43600},{"d":"2021-11-15","o":5.71,"h":5.89,"l":5.68,"c":5.76,"v":74600},{"d":"2021-11-16","o":5.72,"h":5.72,"l":5.5,"c":5.64,"v":91600},{"d":"2021-11-17","o":5.6,"h":5.6,"l":5.31,"c":5.41,"v":84600},{"d":"2021-11-18","o":5.38,"h":5.38,"l":4.98,"c":5.04,"v":123800},{"d":"2021-11-19","o":5.04,"h":5.37,"l":5.04,"c":5.18,"v":94300},{"d":"2021-11-22","o":5.17,"h":5.17,"l":4.91,"c":5.01,"v":155900},{"d":"2021-11-23","o":4.95,"h":5.11,"l":4.5,"c":4.61,"v":135900},{"d":"2021-11-24","o":4.56,"h":5,"l":4.56,"c":4.88,"v":61600},{"d":"2021-11-26","o":4.75,"h":4.93,"l":4.54,"c":4.65,"v":46100},{"d":"2021-11-29","o":4.54,"h":4.58,"l":4.18,"c":4.46,"v":90500},{"d":"2021-11-30","o":4.39,"h":4.57,"l":4.36,"c":4.44,"v":54300},{"d":"2021-12-01","o":4.59,"h":4.59,"l":3.88,"c":3.88,"v":127300},{"d":"2021-12-02","o":3.84,"h":4.22,"l":3.84,"c":3.91,"v":144000},{"d":"2021-12-03","o":3.91,"h":4.15,"l":3.91,"c":3.96,"v":251600},{"d":"2021-12-06","o":3.98,"h":4.25,"l":3.89,"c":3.99,"v":189900},{"d":"2021-12-07","o":4.26,"h":4.5,"l":4.26,"c":4.38,"v":75500},{"d":"2021-12-08","o":4.38,"h":4.64,"l":4.38,"c":4.55,"v":91900},{"d":"2021-12-09","o":4.64,"h":4.74,"l":4.57,"c":4.63,"v":117500},{"d":"2021-12-10","o":4.71,"h":4.78,"l":4.2,"c":4.59,"v":535800},{"d":"2021-12-13","o":4.49,"h":4.53,"l":4.15,"c":4.22,"v":223800},{"d":"2021-12-14","o":4.16,"h":4.39,"l":3.95,"c":4.11,"v":375100},{"d":"2021-12-15","o":4.06,"h":4.8,"l":4.04,"c":4.57,"v":601200},{"d":"2021-12-16","o":4.62,"h":4.7,"l":4.11,"c":4.21,"v":371400},{"d":"2021-12-17","o":4.56,"h":4.6,"l":3.91,"c":4.09,"v":923800},{"d":"2021-12-20","o":3.94,"h":4.3,"l":3.91,"c":4.09,"v":321400},{"d":"2021-12-21","o":4.11,"h":4.13,"l":3.85,"c":4.05,"v":170300},{"d":"2021-12-22","o":4.08,"h":4.13,"l":3.98,"c":4.06,"v":37200},{"d":"2021-12-23","o":4.06,"h":4.08,"l":3.39,"c":3.63,"v":580500},{"d":"2021-12-27","o":3.77,"h":4.13,"l":3.55,"c":4.02,"v":475300},{"d":"2021-12-28","o":3.94,"h":3.94,"l":3.32,"c":3.46,"v":363700},{"d":"2021-12-29","o":3.77,"h":3.84,"l":3.25,"c":3.52,"v":555900},{"d":"2021-12-30","o":3.47,"h":3.73,"l":3.3,"c":3.48,"v":273700},{"d":"2021-12-31","o":3.52,"h":3.65,"l":2.74,"c":2.86,"v":696000},{"d":"2022-01-03","o":2.98,"h":3.67,"l":2.93,"c":3.51,"v":379500},{"d":"2022-01-04","o":3.4,"h":3.49,"l":3.26,"c":3.34,"v":227700},{"d":"2022-01-05","o":3.28,"h":3.3,"l":2.9,"c":2.97,"v":126300},{"d":"2022-01-06","o":2.95,"h":3,"l":2.83,"c":2.9,"v":143300},{"d":"2022-01-07","o":2.93,"h":3.24,"l":2.76,"c":2.92,"v":733200},{"d":"2022-01-10","o":2.8,"h":2.91,"l":2.75,"c":2.88,"v":189800},{"d":"2022-01-11","o":2.89,"h":3.37,"l":2.82,"c":3.15,"v":375300},{"d":"2022-01-12","o":3.17,"h":3.22,"l":2.96,"c":2.97,"v":158000},{"d":"2022-01-13","o":2.88,"h":3,"l":2.72,"c":2.76,"v":253400},{"d":"2022-01-14","o":2.68,"h":2.8,"l":2.62,"c":2.73,"v":107400},{"d":"2022-01-18","o":2.66,"h":2.7,"l":2.46,"c":2.54,"v":124900},{"d":"2022-01-19","o":2.51,"h":2.72,"l":2.47,"c":2.56,"v":145000},{"d":"2022-01-20","o":2.58,"h":2.7,"l":2.5,"c":2.5,"v":48100},{"d":"2022-01-21","o":2.62,"h":2.62,"l":1.99,"c":2.13,"v":198800},{"d":"2022-01-24","o":1.96,"h":2.08,"l":1.83,"c":1.99,"v":175500},{"d":"2022-01-25","o":1.93,"h":2.19,"l":1.93,"c":2.03,"v":154800},{"d":"2022-01-26","o":2.07,"h":2.34,"l":2.04,"c":2.21,"v":147200},{"d":"2022-01-27","o":2.34,"h":2.34,"l":1.91,"c":1.94,"v":80700},{"d":"2022-01-28","o":2,"h":2.06,"l":1.89,"c":1.97,"v":112700},{"d":"2022-01-31","o":1.99,"h":2.16,"l":1.92,"c":2.09,"v":43600},{"d":"2022-02-01","o":2.18,"h":2.18,"l":1.91,"c":2.01,"v":140600},{"d":"2022-02-02","o":2.1,"h":2.27,"l":1.97,"c":2.18,"v":145500},{"d":"2022-02-03","o":2.07,"h":2.19,"l":1.98,"c":2.02,"v":53600},{"d":"2022-02-04","o":1.95,"h":2.04,"l":1.82,"c":1.88,"v":133500},{"d":"2022-02-07","o":1.88,"h":2.05,"l":1.83,"c":2.02,"v":91100},{"d":"2022-02-08","o":2.05,"h":2.05,"l":1.95,"c":1.96,"v":20400},{"d":"2022-02-09","o":1.99,"h":2.05,"l":1.87,"c":1.88,"v":114900},{"d":"2022-02-10","o":1.99,"h":1.99,"l":1.88,"c":1.91,"v":41900},{"d":"2022-02-11","o":1.88,"h":1.96,"l":1.79,"c":1.82,"v":93900},{"d":"2022-02-14","o":1.79,"h":1.82,"l":1.7,"c":1.72,"v":59800},{"d":"2022-02-15","o":1.83,"h":1.85,"l":1.74,"c":1.78,"v":57500},{"d":"2022-02-16","o":1.75,"h":1.85,"l":1.74,"c":1.8,"v":42300},{"d":"2022-02-17","o":1.75,"h":1.81,"l":1.72,"c":1.76,"v":72300},{"d":"2022-02-18","o":1.72,"h":1.75,"l":1.58,"c":1.63,"v":80500},{"d":"2022-02-22","o":1.6,"h":1.65,"l":1.56,"c":1.58,"v":42300},{"d":"2022-02-23","o":1.69,"h":1.69,"l":1.45,"c":1.46,"v":66400},{"d":"2022-02-24","o":1.3,"h":1.47,"l":1.3,"c":1.43,"v":132800},{"d":"2022-02-25","o":1.48,"h":1.55,"l":1.43,"c":1.52,"v":35100},{"d":"2022-02-28","o":1.55,"h":1.63,"l":1.48,"c":1.63,"v":78800},{"d":"2022-03-01","o":1.66,"h":1.66,"l":1.55,"c":1.6,"v":74500},{"d":"2022-03-02","o":1.63,"h":1.71,"l":1.58,"c":1.65,"v":32600},{"d":"2022-03-03","o":1.65,"h":1.72,"l":1.55,"c":1.64,"v":105200},{"d":"2022-03-04","o":1.64,"h":1.66,"l":1.59,"c":1.61,"v":28900},{"d":"2022-03-07","o":1.59,"h":1.64,"l":1.58,"c":1.59,"v":76100},{"d":"2022-03-08","o":1.53,"h":1.53,"l":1.36,"c":1.46,"v":157900},{"d":"2022-03-09","o":1.46,"h":1.53,"l":1.39,"c":1.5,"v":51100},{"d":"2022-03-10","o":1.5,"h":1.56,"l":1.47,"c":1.52,"v":38200},{"d":"2022-03-11","o":1.52,"h":1.54,"l":1.47,"c":1.49,"v":32500},{"d":"2022-03-14","o":1.46,"h":1.46,"l":1.22,"c":1.23,"v":230800},{"d":"2022-03-15","o":1.2,"h":1.24,"l":1.15,"c":1.18,"v":97300},{"d":"2022-03-16","o":1.29,"h":1.42,"l":1.2,"c":1.38,"v":146900},{"d":"2022-03-17","o":1.42,"h":1.44,"l":1.37,"c":1.41,"v":38900},{"d":"2022-03-18","o":1.47,"h":1.56,"l":1.45,"c":1.49,"v":104700},{"d":"2022-03-21","o":1.52,"h":1.75,"l":1.5,"c":1.71,"v":153000},{"d":"2022-03-22","o":1.72,"h":1.78,"l":1.65,"c":1.73,"v":86500},{"d":"2022-03-23","o":1.78,"h":1.78,"l":1.68,"c":1.72,"v":54800},{"d":"2022-03-24","o":1.72,"h":1.79,"l":1.67,"c":1.7,"v":63800},{"d":"2022-03-25","o":1.7,"h":1.78,"l":1.66,"c":1.67,"v":27700},{"d":"2022-03-28","o":1.68,"h":1.7,"l":1.57,"c":1.66,"v":47000},{"d":"2022-03-29","o":1.67,"h":1.68,"l":1.61,"c":1.62,"v":46700},{"d":"2022-03-30","o":1.55,"h":1.69,"l":1.55,"c":1.66,"v":32100},{"d":"2022-03-31","o":1.69,"h":1.7,"l":1.58,"c":1.6,"v":19500},{"d":"2022-04-01","o":1.57,"h":1.65,"l":1.5,"c":1.56,"v":83100},{"d":"2022-04-04","o":1.62,"h":1.72,"l":1.62,"c":1.64,"v":40900},{"d":"2022-04-05","o":1.7,"h":1.7,"l":1.55,"c":1.66,"v":41100},{"d":"2022-04-06","o":1.61,"h":2.96,"l":1.59,"c":2.32,"v":7967100},{"d":"2022-04-07","o":2.07,"h":2.25,"l":1.9,"c":1.97,"v":1107100},{"d":"2022-04-08","o":1.91,"h":2.45,"l":1.88,"c":1.99,"v":1672000},{"d":"2022-04-11","o":1.9,"h":2.06,"l":1.76,"c":1.81,"v":304700},{"d":"2022-04-12","o":1.95,"h":1.95,"l":1.7,"c":1.72,"v":165600},{"d":"2022-04-13","o":1.75,"h":1.75,"l":1.52,"c":1.63,"v":180600},{"d":"2022-04-14","o":1.72,"h":1.72,"l":1.52,"c":1.55,"v":123700},{"d":"2022-04-18","o":1.53,"h":1.59,"l":1.52,"c":1.57,"v":72300},{"d":"2022-04-19","o":1.6,"h":1.62,"l":1.55,"c":1.61,"v":50000},{"d":"2022-04-20","o":1.62,"h":1.64,"l":1.53,"c":1.55,"v":94400},{"d":"2022-04-21","o":1.58,"h":1.58,"l":1.41,"c":1.42,"v":115900},{"d":"2022-04-22","o":1.5,"h":1.51,"l":1.26,"c":1.42,"v":160600},{"d":"2022-04-25","o":1.3,"h":1.38,"l":1.3,"c":1.37,"v":28600},{"d":"2022-04-26","o":1.39,"h":1.39,"l":1.26,"c":1.28,"v":74400},{"d":"2022-04-27","o":1.31,"h":1.43,"l":1.28,"c":1.37,"v":127000},{"d":"2022-04-28","o":1.34,"h":1.39,"l":1.32,"c":1.39,"v":30000},{"d":"2022-04-29","o":1.45,"h":1.45,"l":1.4,"c":1.41,"v":34300},{"d":"2022-05-02","o":1.46,"h":1.48,"l":1.35,"c":1.37,"v":33500},{"d":"2022-05-03","o":1.35,"h":1.43,"l":1.35,"c":1.4,"v":32100},{"d":"2022-05-04","o":1.35,"h":1.43,"l":1.35,"c":1.41,"v":27900},{"d":"2022-05-05","o":1.41,"h":1.44,"l":1.3,"c":1.32,"v":81400},{"d":"2022-05-06","o":1.32,"h":1.39,"l":1.26,"c":1.26,"v":94500},{"d":"2022-05-09","o":1.24,"h":1.27,"l":1.2,"c":1.2,"v":90900},{"d":"2022-05-10","o":1.32,"h":1.32,"l":1.22,"c":1.28,"v":57500},{"d":"2022-05-11","o":1.3,"h":1.3,"l":1.21,"c":1.24,"v":10400},{"d":"2022-05-12","o":1.2,"h":1.21,"l":1.11,"c":1.15,"v":124600},{"d":"2022-05-13","o":1.15,"h":1.24,"l":1.06,"c":1.23,"v":18300},{"d":"2022-05-16","o":1.18,"h":1.21,"l":1.13,"c":1.2,"v":28900},{"d":"2022-05-17","o":1.18,"h":1.26,"l":1.18,"c":1.25,"v":35000},{"d":"2022-05-18","o":1.21,"h":1.33,"l":1.18,"c":1.21,"v":35200},{"d":"2022-05-19","o":1.2,"h":1.29,"l":1.19,"c":1.22,"v":33100},{"d":"2022-05-20","o":1.26,"h":1.26,"l":1.11,"c":1.19,"v":45100},{"d":"2022-05-23","o":1.32,"h":1.32,"l":1.17,"c":1.19,"v":27900},{"d":"2022-05-24","o":1.16,"h":1.2,"l":1.1,"c":1.15,"v":22900},{"d":"2022-05-25","o":1.14,"h":1.14,"l":1.1,"c":1.11,"v":12000},{"d":"2022-05-26","o":1.11,"h":1.18,"l":1.1,"c":1.1,"v":30500},{"d":"2022-05-27","o":1.16,"h":1.16,"l":1.08,"c":1.14,"v":14400},{"d":"2022-05-31","o":1.24,"h":1.33,"l":1.15,"c":1.18,"v":79100},{"d":"2022-06-01","o":1.27,"h":1.27,"l":1.16,"c":1.16,"v":19000},{"d":"2022-06-02","o":1.16,"h":1.22,"l":1.16,"c":1.21,"v":61800},{"d":"2022-06-03","o":1.23,"h":1.24,"l":1.17,"c":1.24,"v":23800},{"d":"2022-06-06","o":1.28,"h":1.33,"l":1.21,"c":1.24,"v":36000},{"d":"2022-06-07","o":1.22,"h":1.22,"l":1.18,"c":1.18,"v":23000},{"d":"2022-06-08","o":1.17,"h":1.27,"l":1.17,"c":1.27,"v":30300},{"d":"2022-06-09","o":1.25,"h":1.38,"l":1.2,"c":1.32,"v":39100},{"d":"2022-06-10","o":1.32,"h":1.34,"l":1.18,"c":1.2,"v":41900},{"d":"2022-06-13","o":1.28,"h":1.28,"l":1.11,"c":1.14,"v":28700},{"d":"2022-06-14","o":1.15,"h":1.15,"l":0.78,"c":0.98,"v":380300},{"d":"2022-06-15","o":1,"h":1,"l":0.78,"c":0.95,"v":94800},{"d":"2022-06-16","o":0.92,"h":0.96,"l":0.9,"c":0.96,"v":34600},{"d":"2022-06-17","o":1,"h":1,"l":0.95,"c":1,"v":35900},{"d":"2022-06-21","o":0.99,"h":1.07,"l":0.99,"c":1.06,"v":26400},{"d":"2022-06-22","o":1,"h":1.09,"l":0.95,"c":1.08,"v":13600},{"d":"2022-06-23","o":1.04,"h":1.05,"l":1,"c":1.05,"v":20400},{"d":"2022-06-24","o":1.12,"h":1.12,"l":1,"c":1.1,"v":23000},{"d":"2022-06-27","o":1.15,"h":1.15,"l":1.02,"c":1.1,"v":30100},{"d":"2022-06-28","o":1.02,"h":1.1,"l":1.02,"c":1.08,"v":6500},{"d":"2022-06-29","o":1.04,"h":1.04,"l":0.95,"c":0.96,"v":23300},{"d":"2022-06-30","o":0.94,"h":1.03,"l":0.9,"c":1,"v":30500},{"d":"2022-07-01","o":1.05,"h":1.05,"l":0.95,"c":1,"v":12500},{"d":"2022-07-05","o":1,"h":1,"l":0.95,"c":0.96,"v":16000},{"d":"2022-07-06","o":0.96,"h":1,"l":0.95,"c":0.95,"v":8100},{"d":"2022-07-07","o":0.95,"h":0.99,"l":0.92,"c":0.97,"v":44600},{"d":"2022-07-08","o":1,"h":1.02,"l":0.93,"c":1.02,"v":21900},{"d":"2022-07-11","o":1,"h":1.03,"l":0.98,"c":1.01,"v":17700},{"d":"2022-07-12","o":1.02,"h":1.06,"l":1,"c":1.02,"v":34300},{"d":"2022-07-13","o":1.06,"h":1.09,"l":1.02,"c":1.03,"v":16900},{"d":"2022-07-14","o":1.03,"h":1.09,"l":1.03,"c":1.03,"v":5100},{"d":"2022-07-15","o":1.1,"h":1.1,"l":1,"c":1.03,"v":59700},{"d":"2022-07-18","o":1.02,"h":1.32,"l":1.02,"c":1.2,"v":79300},{"d":"2022-07-19","o":1.31,"h":1.32,"l":1.16,"c":1.28,"v":80100},{"d":"2022-07-20","o":1.26,"h":1.38,"l":1.2,"c":1.23,"v":28200},{"d":"2022-07-21","o":1.3,"h":1.3,"l":1.21,"c":1.23,"v":12500},{"d":"2022-07-22","o":1.21,"h":1.28,"l":1.15,"c":1.15,"v":20300},{"d":"2022-07-25","o":1.12,"h":1.18,"l":1.01,"c":1.02,"v":39500},{"d":"2022-07-26","o":0.97,"h":1.3,"l":0.97,"c":1.11,"v":54300},{"d":"2022-07-27","o":1.08,"h":1.19,"l":1.02,"c":1.09,"v":92000},{"d":"2022-07-28","o":1.07,"h":1.17,"l":1.03,"c":1.06,"v":35700},{"d":"2022-07-29","o":1.1,"h":1.12,"l":1.05,"c":1.05,"v":22900},{"d":"2022-08-01","o":1.05,"h":1.1,"l":1,"c":1,"v":18100},{"d":"2022-08-02","o":1.08,"h":1.45,"l":1.08,"c":1.38,"v":645300},{"d":"2022-08-03","o":1.38,"h":1.38,"l":1.19,"c":1.2,"v":162300},{"d":"2022-08-04","o":1.27,"h":1.35,"l":1.23,"c":1.27,"v":73800},{"d":"2022-08-05","o":1.27,"h":1.34,"l":1.21,"c":1.29,"v":76500},{"d":"2022-08-08","o":1.29,"h":1.31,"l":1.21,"c":1.26,"v":26000},{"d":"2022-08-09","o":1.26,"h":1.26,"l":1.18,"c":1.24,"v":78700},{"d":"2022-08-10","o":1.28,"h":1.33,"l":1.22,"c":1.31,"v":23400},{"d":"2022-08-11","o":1.28,"h":1.4,"l":1.28,"c":1.39,"v":41400},{"d":"2022-08-12","o":1.4,"h":1.42,"l":1.35,"c":1.39,"v":36900},{"d":"2022-08-15","o":1.4,"h":1.5,"l":1.4,"c":1.47,"v":410600},{"d":"2022-08-16","o":1.47,"h":1.61,"l":1.32,"c":1.58,"v":175600},{"d":"2022-08-17","o":1.56,"h":2.16,"l":1.56,"c":1.8,"v":345400},{"d":"2022-08-18","o":1.74,"h":1.79,"l":1.55,"c":1.61,"v":96000},{"d":"2022-08-19","o":1.57,"h":1.57,"l":1.41,"c":1.48,"v":23000},{"d":"2022-08-22","o":1.7,"h":1.7,"l":1.4,"c":1.42,"v":39000},{"d":"2022-08-23","o":1.39,"h":1.47,"l":1.37,"c":1.43,"v":69100},{"d":"2022-08-24","o":1.44,"h":1.44,"l":1.36,"c":1.39,"v":121700},{"d":"2022-08-25","o":1.35,"h":1.48,"l":1.33,"c":1.45,"v":223600},{"d":"2022-08-26","o":1.53,"h":1.53,"l":1.36,"c":1.39,"v":34500},{"d":"2022-08-29","o":1.39,"h":1.45,"l":1.33,"c":1.36,"v":26800},{"d":"2022-08-30","o":1.35,"h":1.38,"l":1.29,"c":1.33,"v":82300},{"d":"2022-08-31","o":1.33,"h":1.36,"l":1.28,"c":1.29,"v":14700},{"d":"2022-09-01","o":1.35,"h":1.35,"l":1.22,"c":1.22,"v":21800},{"d":"2022-09-02","o":1.19,"h":1.31,"l":1.15,"c":1.25,"v":31200},{"d":"2022-09-06","o":1.17,"h":1.18,"l":1,"c":1.04,"v":172200},{"d":"2022-09-07","o":1.03,"h":1.11,"l":1.03,"c":1.04,"v":82300},{"d":"2022-09-08","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":2000},{"d":"2022-09-09","o":1.15,"h":1.15,"l":1.1,"c":1.11,"v":17900},{"d":"2022-09-12","o":1.11,"h":1.25,"l":1.1,"c":1.1,"v":26900},{"d":"2022-09-13","o":1.05,"h":1.19,"l":1.05,"c":1.11,"v":78300},{"d":"2022-09-14","o":1.15,"h":1.16,"l":1.1,"c":1.1,"v":47600},{"d":"2022-09-15","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":16400},{"d":"2022-09-16","o":1.12,"h":1.12,"l":1.06,"c":1.09,"v":21100},{"d":"2022-09-19","o":1.09,"h":1.09,"l":1.06,"c":1.08,"v":24900},{"d":"2022-09-20","o":1.11,"h":1.11,"l":1.06,"c":1.08,"v":9000},{"d":"2022-09-21","o":1.08,"h":1.13,"l":1.08,"c":1.1,"v":19000},{"d":"2022-09-22","o":1.13,"h":1.13,"l":1.06,"c":1.08,"v":21200},{"d":"2022-09-23","o":1.03,"h":1.07,"l":1,"c":1.03,"v":56800},{"d":"2022-09-26","o":1.02,"h":1.06,"l":1.02,"c":1.04,"v":7100},{"d":"2022-09-27","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":15300},{"d":"2022-09-28","o":1.03,"h":1.06,"l":1.02,"c":1.05,"v":11000},{"d":"2022-09-29","o":1.04,"h":1.04,"l":1,"c":1,"v":40700},{"d":"2022-09-30","o":0.98,"h":1.15,"l":0.9,"c":0.94,"v":289400},{"d":"2022-10-03","o":0.96,"h":0.96,"l":0.87,"c":0.88,"v":16600},{"d":"2022-10-04","o":0.88,"h":0.98,"l":0.88,"c":0.89,"v":55100},{"d":"2022-10-05","o":0.94,"h":0.94,"l":0.86,"c":0.87,"v":41600},{"d":"2022-10-06","o":0.9,"h":0.99,"l":0.86,"c":0.88,"v":77200},{"d":"2022-10-07","o":0.9,"h":0.91,"l":0.87,"c":0.9,"v":104700},{"d":"2022-10-10","o":0.9,"h":0.91,"l":0.81,"c":0.88,"v":79700},{"d":"2022-10-11","o":0.86,"h":0.91,"l":0.81,"c":0.86,"v":167300},{"d":"2022-10-12","o":0.85,"h":0.88,"l":0.8,"c":0.82,"v":203100},{"d":"2022-10-13","o":0.8,"h":0.93,"l":0.78,"c":0.88,"v":151900},{"d":"2022-10-14","o":0.84,"h":0.85,"l":0.78,"c":0.85,"v":64300},{"d":"2022-10-17","o":0.85,"h":0.89,"l":0.85,"c":0.88,"v":27100},{"d":"2022-10-18","o":0.88,"h":0.95,"l":0.88,"c":0.89,"v":45000},{"d":"2022-10-19","o":0.88,"h":1.05,"l":0.86,"c":1.02,"v":131200},{"d":"2022-10-20","o":1,"h":1.02,"l":0.91,"c":0.98,"v":29400},{"d":"2022-10-21","o":0.99,"h":1.02,"l":0.89,"c":1,"v":34000},{"d":"2022-10-24","o":0.91,"h":0.94,"l":0.91,"c":0.92,"v":16000},{"d":"2022-10-25","o":0.98,"h":1.04,"l":0.91,"c":1.01,"v":12300},{"d":"2022-10-26","o":0.93,"h":1,"l":0.93,"c":0.96,"v":4800},{"d":"2022-10-27","o":1.03,"h":1.03,"l":0.95,"c":0.95,"v":13300},{"d":"2022-10-28","o":0.95,"h":0.99,"l":0.91,"c":0.98,"v":19800},{"d":"2022-10-31","o":0.98,"h":0.98,"l":0.93,"c":0.96,"v":18900},{"d":"2022-11-01","o":0.93,"h":0.98,"l":0.9,"c":0.98,"v":28900},{"d":"2022-11-02","o":0.94,"h":0.94,"l":0.91,"c":0.94,"v":2800},{"d":"2022-11-03","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":9900},{"d":"2022-11-04","o":0.91,"h":1.03,"l":0.91,"c":1,"v":53900},{"d":"2022-11-07","o":0.95,"h":0.99,"l":0.91,"c":0.95,"v":49200},{"d":"2022-11-08","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":7500},{"d":"2022-11-09","o":0.92,"h":0.96,"l":0.87,"c":0.88,"v":25600},{"d":"2022-11-10","o":0.88,"h":0.92,"l":0.88,"c":0.88,"v":16900},{"d":"2022-11-11","o":0.92,"h":0.92,"l":0.89,"c":0.89,"v":31100},{"d":"2022-11-14","o":0.97,"h":0.97,"l":0.87,"c":0.92,"v":13700},{"d":"2022-11-15","o":0.92,"h":0.94,"l":0.89,"c":0.91,"v":5200},{"d":"2022-11-16","o":0.9,"h":0.9,"l":0.87,"c":0.9,"v":12500},{"d":"2022-11-17","o":0.9,"h":0.97,"l":0.88,"c":0.93,"v":8000},{"d":"2022-11-18","o":0.97,"h":0.97,"l":0.92,"c":0.96,"v":22800},{"d":"2022-11-21","o":0.95,"h":0.95,"l":0.85,"c":0.87,"v":70800},{"d":"2022-11-22","o":0.88,"h":0.89,"l":0.8,"c":0.81,"v":59000},{"d":"2022-11-23","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":2700},{"d":"2022-11-25","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":3200},{"d":"2022-11-28","o":0.85,"h":0.85,"l":0.81,"c":0.83,"v":3100},{"d":"2022-11-29","o":0.89,"h":0.9,"l":0.83,"c":0.87,"v":6700},{"d":"2022-11-30","o":0.84,"h":0.9,"l":0.83,"c":0.89,"v":3700},{"d":"2022-12-01","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":8800},{"d":"2022-12-02","o":0.9,"h":0.98,"l":0.88,"c":0.95,"v":12900},{"d":"2022-12-05","o":0.95,"h":0.95,"l":0.89,"c":0.92,"v":4400},{"d":"2022-12-06","o":0.84,"h":0.88,"l":0.84,"c":0.85,"v":13400},{"d":"2022-12-07","o":0.84,"h":0.84,"l":0.79,"c":0.8,"v":32600},{"d":"2022-12-08","o":0.8,"h":0.83,"l":0.78,"c":0.79,"v":22100},{"d":"2022-12-09","o":0.83,"h":0.84,"l":0.77,"c":0.77,"v":16800},{"d":"2022-12-12","o":0.76,"h":0.8,"l":0.76,"c":0.77,"v":48200},{"d":"2022-12-13","o":0.84,"h":0.84,"l":0.77,"c":0.77,"v":13200},{"d":"2022-12-14","o":0.82,"h":0.82,"l":0.74,"c":0.76,"v":37600},{"d":"2022-12-15","o":0.8,"h":0.8,"l":0.71,"c":0.8,"v":64600},{"d":"2022-12-16","o":0.78,"h":0.78,"l":0.71,"c":0.71,"v":24300},{"d":"2022-12-19","o":0.71,"h":0.75,"l":0.67,"c":0.69,"v":62900},{"d":"2022-12-20","o":0.69,"h":0.7,"l":0.67,"c":0.67,"v":7000},{"d":"2022-12-21","o":0.67,"h":0.7,"l":0.61,"c":0.61,"v":38700},{"d":"2022-12-22","o":0.68,"h":0.68,"l":0.63,"c":0.63,"v":17300},{"d":"2022-12-23","o":0.64,"h":0.65,"l":0.56,"c":0.64,"v":36300},{"d":"2022-12-27","o":0.6,"h":0.6,"l":0.55,"c":0.57,"v":16700},{"d":"2022-12-28","o":0.6,"h":0.6,"l":0.5,"c":0.5,"v":18200},{"d":"2022-12-29","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":16800},{"d":"2022-12-30","o":0.5,"h":0.52,"l":0.43,"c":0.45,"v":66600},{"d":"2023-01-03","o":0.45,"h":0.48,"l":0.45,"c":0.48,"v":31400},{"d":"2023-01-04","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":1800},{"d":"2023-01-05","o":0.54,"h":0.64,"l":0.54,"c":0.6,"v":46200},{"d":"2023-01-06","o":0.6,"h":0.6,"l":0.58,"c":0.59,"v":31200},{"d":"2023-01-09","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":15900},{"d":"2023-01-10","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":3900},{"d":"2023-01-11","o":0.65,"h":0.65,"l":0.6,"c":0.6,"v":21800},{"d":"2023-01-12","o":0.67,"h":1.15,"l":0.66,"c":1.04,"v":450100},{"d":"2023-01-13","o":1.05,"h":1.8,"l":0.91,"c":1.51,"v":1610000},{"d":"2023-01-17","o":1.5,"h":1.67,"l":1.22,"c":1.4,"v":356900},{"d":"2023-01-18","o":1.36,"h":1.36,"l":1.1,"c":1.14,"v":99700},{"d":"2023-01-19","o":1.14,"h":1.14,"l":0.95,"c":1,"v":168700},{"d":"2023-01-20","o":1,"h":1.11,"l":0.99,"c":1.1,"v":69100},{"d":"2023-01-23","o":1.15,"h":1.24,"l":1.1,"c":1.18,"v":74400},{"d":"2023-01-24","o":1.15,"h":1.32,"l":1.12,"c":1.2,"v":91700},{"d":"2023-01-25","o":1.29,"h":1.29,"l":1.16,"c":1.2,"v":41100},{"d":"2023-01-26","o":1.25,"h":1.35,"l":1.2,"c":1.21,"v":117900},{"d":"2023-01-27","o":1.22,"h":1.3,"l":1.21,"c":1.26,"v":39300},{"d":"2023-01-30","o":1.21,"h":1.3,"l":1.21,"c":1.26,"v":45100},{"d":"2023-01-31","o":1.24,"h":1.35,"l":1.22,"c":1.3,"v":54700},{"d":"2023-02-01","o":1.29,"h":1.42,"l":1.29,"c":1.35,"v":46800},{"d":"2023-02-02","o":1.33,"h":1.41,"l":1.33,"c":1.39,"v":93100},{"d":"2023-02-03","o":1.36,"h":1.39,"l":1.36,"c":1.38,"v":19500},{"d":"2023-02-06","o":1.32,"h":1.44,"l":1.32,"c":1.44,"v":44000},{"d":"2023-02-07","o":1.47,"h":1.47,"l":1.37,"c":1.4,"v":24800},{"d":"2023-02-08","o":1.41,"h":1.42,"l":1.25,"c":1.26,"v":71000},{"d":"2023-02-09","o":1.3,"h":1.3,"l":1.1,"c":1.1,"v":56800},{"d":"2023-02-10","o":1.1,"h":1.11,"l":1.06,"c":1.08,"v":25100},{"d":"2023-02-13","o":1.05,"h":1.09,"l":1.05,"c":1.08,"v":35800},{"d":"2023-02-14","o":1.06,"h":1.15,"l":1.06,"c":1.13,"v":28000},{"d":"2023-02-15","o":1.08,"h":1.2,"l":1.08,"c":1.19,"v":28100},{"d":"2023-02-16","o":1.2,"h":1.54,"l":1.2,"c":1.37,"v":489900},{"d":"2023-02-17","o":1.31,"h":1.33,"l":1.15,"c":1.27,"v":121000},{"d":"2023-02-21","o":1.28,"h":1.45,"l":1.2,"c":1.29,"v":50000},{"d":"2023-02-22","o":1.25,"h":1.25,"l":1.16,"c":1.16,"v":77600},{"d":"2023-02-23","o":1.13,"h":1.18,"l":1.05,"c":1.1,"v":71100},{"d":"2023-02-24","o":1.07,"h":1.12,"l":1.02,"c":1.03,"v":42600},{"d":"2023-02-27","o":1.01,"h":1.1,"l":1.01,"c":1.05,"v":31600},{"d":"2023-02-28","o":1.05,"h":1.13,"l":1.05,"c":1.09,"v":22100},{"d":"2023-03-01","o":1.13,"h":1.13,"l":1.02,"c":1.04,"v":46500},{"d":"2023-03-02","o":1,"h":1.03,"l":1,"c":1,"v":43200},{"d":"2023-03-03","o":1.01,"h":1.08,"l":1.01,"c":1.03,"v":27300},{"d":"2023-03-06","o":1,"h":1.03,"l":0.98,"c":0.98,"v":66300},{"d":"2023-03-07","o":0.99,"h":1.1,"l":0.76,"c":0.84,"v":179100},{"d":"2023-03-08","o":0.8,"h":0.9,"l":0.8,"c":0.85,"v":14200},{"d":"2023-03-09","o":0.92,"h":0.92,"l":0.87,"c":0.89,"v":7100},{"d":"2023-03-10","o":0.94,"h":0.94,"l":0.9,"c":0.91,"v":8200},{"d":"2023-03-13","o":0.92,"h":0.93,"l":0.89,"c":0.89,"v":39800},{"d":"2023-03-14","o":0.88,"h":0.92,"l":0.88,"c":0.89,"v":7200},{"d":"2023-03-15","o":0.91,"h":0.91,"l":0.8,"c":0.89,"v":36100},{"d":"2023-03-16","o":0.92,"h":0.94,"l":0.89,"c":0.89,"v":1200},{"d":"2023-03-17","o":0.9,"h":0.95,"l":0.9,"c":0.9,"v":6400},{"d":"2023-03-20","o":0.92,"h":0.92,"l":0.87,"c":0.9,"v":18500},{"d":"2023-03-21","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":12800},{"d":"2023-03-22","o":0.93,"h":0.98,"l":0.84,"c":0.89,"v":16300},{"d":"2023-03-23","o":0.89,"h":0.95,"l":0.89,"c":0.93,"v":39800},{"d":"2023-03-24","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":4700},{"d":"2023-03-27","o":0.99,"h":0.99,"l":0.92,"c":0.92,"v":900},{"d":"2023-03-28","o":0.93,"h":0.96,"l":0.92,"c":0.94,"v":15200},{"d":"2023-03-29","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":7600},{"d":"2023-03-30","o":0.96,"h":0.97,"l":0.94,"c":0.94,"v":18800},{"d":"2023-03-31","o":0.96,"h":0.99,"l":0.96,"c":0.99,"v":7000},{"d":"2023-04-03","o":0.97,"h":0.99,"l":0.96,"c":0.96,"v":10200},{"d":"2023-04-04","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":4200},{"d":"2023-04-05","o":0.96,"h":0.99,"l":0.96,"c":0.96,"v":1300},{"d":"2023-04-06","o":0.96,"h":1,"l":0.96,"c":0.99,"v":9200},{"d":"2023-04-10","o":0.99,"h":1,"l":0.96,"c":0.99,"v":18300},{"d":"2023-04-11","o":1.03,"h":1.05,"l":0.98,"c":1.05,"v":66900},{"d":"2023-04-12","o":1.08,"h":1.11,"l":1.03,"c":1.04,"v":52700},{"d":"2023-04-13","o":1.05,"h":1.06,"l":0.99,"c":1,"v":80700},{"d":"2023-04-14","o":1,"h":1.03,"l":1,"c":1.03,"v":10400},{"d":"2023-04-17","o":1,"h":1.02,"l":1,"c":1.02,"v":2800},{"d":"2023-04-18","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":6900},{"d":"2023-04-19","o":1.04,"h":1.09,"l":1,"c":1.02,"v":15000},{"d":"2023-04-20","o":1.01,"h":1.04,"l":0.97,"c":1.01,"v":13700},{"d":"2023-04-21","o":1.06,"h":1.06,"l":1,"c":1,"v":16200},{"d":"2023-04-24","o":1,"h":1,"l":0.91,"c":0.95,"v":61200},{"d":"2023-04-25","o":0.95,"h":0.98,"l":0.92,"c":0.95,"v":11600},{"d":"2023-04-26","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":10500},{"d":"2023-04-27","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":10600},{"d":"2023-04-28","o":0.92,"h":0.96,"l":0.92,"c":0.94,"v":2900},{"d":"2023-05-01","o":0.92,"h":1.04,"l":0.92,"c":0.95,"v":9600},{"d":"2023-05-02","o":0.93,"h":0.98,"l":0.92,"c":0.95,"v":19800},{"d":"2023-05-03","o":0.95,"h":1,"l":0.92,"c":0.97,"v":15100},{"d":"2023-05-04","o":0.94,"h":0.97,"l":0.92,"c":0.92,"v":10200},{"d":"2023-05-05","o":0.92,"h":0.94,"l":0.92,"c":0.94,"v":9800},{"d":"2023-05-08","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":22000},{"d":"2023-05-09","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":2100},{"d":"2023-05-10","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":26600},{"d":"2023-05-11","o":0.92,"h":0.97,"l":0.92,"c":0.94,"v":23500},{"d":"2023-05-12","o":0.93,"h":0.94,"l":0.87,"c":0.94,"v":55800},{"d":"2023-05-15","o":0.89,"h":0.89,"l":0.85,"c":0.86,"v":8100},{"d":"2023-05-16","o":0.88,"h":0.9,"l":0.84,"c":0.85,"v":71500},{"d":"2023-05-17","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":4600},{"d":"2023-05-18","o":0.88,"h":0.9,"l":0.85,"c":0.86,"v":24800},{"d":"2023-05-19","o":0.84,"h":0.9,"l":0.84,"c":0.87,"v":21900},{"d":"2023-05-22","o":0.87,"h":0.89,"l":0.87,"c":0.87,"v":2800},{"d":"2023-05-23","o":0.87,"h":0.9,"l":0.85,"c":0.85,"v":10500},{"d":"2023-05-24","o":0.89,"h":0.89,"l":0.85,"c":0.85,"v":9400},{"d":"2023-05-25","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":6300},{"d":"2023-05-26","o":0.85,"h":0.94,"l":0.85,"c":0.91,"v":54300},{"d":"2023-05-30","o":0.92,"h":0.95,"l":0.92,"c":0.93,"v":15000},{"d":"2023-05-31","o":0.91,"h":0.97,"l":0.91,"c":0.97,"v":5300},{"d":"2023-06-01","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":36300},{"d":"2023-06-02","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":2800},{"d":"2023-06-05","o":0.95,"h":0.96,"l":0.94,"c":0.94,"v":1300},{"d":"2023-06-06","o":0.92,"h":0.95,"l":0.92,"c":0.92,"v":6100},{"d":"2023-06-07","o":0.99,"h":0.99,"l":0.89,"c":0.89,"v":11900},{"d":"2023-06-08","o":0.89,"h":0.96,"l":0.89,"c":0.96,"v":2600},{"d":"2023-06-09","o":1,"h":1.03,"l":0.83,"c":0.85,"v":184300},{"d":"2023-06-12","o":0.87,"h":0.91,"l":0.86,"c":0.86,"v":7600},{"d":"2023-06-13","o":0.86,"h":0.91,"l":0.86,"c":0.88,"v":5600},{"d":"2023-06-14","o":0.86,"h":0.95,"l":0.86,"c":0.92,"v":4400},{"d":"2023-06-15","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":2700},{"d":"2023-06-16","o":0.84,"h":0.89,"l":0.84,"c":0.89,"v":4100},{"d":"2023-06-20","o":0.91,"h":0.92,"l":0.89,"c":0.89,"v":2300},{"d":"2023-06-21","o":0.91,"h":0.92,"l":0.83,"c":0.83,"v":21400},{"d":"2023-06-22","o":0.92,"h":0.92,"l":0.85,"c":0.85,"v":8000},{"d":"2023-06-23","o":0.85,"h":0.91,"l":0.85,"c":0.91,"v":5600},{"d":"2023-06-26","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":10300},{"d":"2023-06-27","o":0.9,"h":0.9,"l":0.85,"c":0.85,"v":8000},{"d":"2023-06-28","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":7800},{"d":"2023-06-29","o":0.9,"h":0.91,"l":0.88,"c":0.91,"v":20300},{"d":"2023-06-30","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":13400},{"d":"2023-07-03","o":0.89,"h":0.92,"l":0.89,"c":0.9,"v":4400},{"d":"2023-07-05","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":2800},{"d":"2023-07-06","o":0.83,"h":0.89,"l":0.83,"c":0.88,"v":9100},{"d":"2023-07-07","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":2100},{"d":"2023-07-10","o":0.86,"h":0.95,"l":0.86,"c":0.91,"v":22100},{"d":"2023-07-11","o":0.91,"h":0.91,"l":0.86,"c":0.91,"v":4800},{"d":"2023-07-12","o":0.91,"h":0.93,"l":0.87,"c":0.92,"v":39200},{"d":"2023-07-13","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":1600},{"d":"2023-07-14","o":0.94,"h":1.02,"l":0.88,"c":0.97,"v":23600},{"d":"2023-07-17","o":0.95,"h":0.99,"l":0.95,"c":0.95,"v":6300},{"d":"2023-07-18","o":0.95,"h":0.99,"l":0.95,"c":0.99,"v":9000},{"d":"2023-07-19","o":0.97,"h":1,"l":0.96,"c":0.96,"v":3000},{"d":"2023-07-20","o":1.01,"h":1.01,"l":0.96,"c":0.98,"v":2300},{"d":"2023-07-21","o":0.98,"h":1.06,"l":0.98,"c":1,"v":24700},{"d":"2023-07-24","o":1.04,"h":1.06,"l":0.97,"c":1,"v":13500},{"d":"2023-07-25","o":1.06,"h":1.06,"l":1,"c":1.03,"v":26500},{"d":"2023-07-26","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":8700},{"d":"2023-07-27","o":1.03,"h":1.05,"l":0.94,"c":0.94,"v":86900},{"d":"2023-07-28","o":0.95,"h":1.03,"l":0.88,"c":1.03,"v":54100},{"d":"2023-07-31","o":1.08,"h":1.08,"l":1.04,"c":1.07,"v":24200},{"d":"2023-08-01","o":1.07,"h":1.2,"l":1.07,"c":1.17,"v":83400},{"d":"2023-08-02","o":1.16,"h":1.22,"l":1.03,"c":1.06,"v":242700},{"d":"2023-08-03","o":1.04,"h":1.18,"l":1.04,"c":1.14,"v":190200},{"d":"2023-08-04","o":1.15,"h":1.45,"l":1.15,"c":1.31,"v":319900},{"d":"2023-08-07","o":1.4,"h":1.65,"l":1.4,"c":1.59,"v":470800},{"d":"2023-08-08","o":1.6,"h":1.8,"l":1.56,"c":1.7,"v":455700},{"d":"2023-08-09","o":1.78,"h":1.78,"l":1.4,"c":1.54,"v":197800},{"d":"2023-08-10","o":1.45,"h":1.54,"l":1.42,"c":1.48,"v":121200},{"d":"2023-08-11","o":1.21,"h":1.46,"l":1.21,"c":1.36,"v":213200},{"d":"2023-08-14","o":1.3,"h":1.5,"l":1.3,"c":1.45,"v":61100},{"d":"2023-08-15","o":1.54,"h":1.61,"l":1.45,"c":1.52,"v":97900},{"d":"2023-08-16","o":1.49,"h":1.56,"l":1.3,"c":1.36,"v":98700},{"d":"2023-08-17","o":1.45,"h":1.45,"l":1.28,"c":1.31,"v":49000},{"d":"2023-08-18","o":1.28,"h":1.39,"l":1.17,"c":1.3,"v":73100},{"d":"2023-08-21","o":1.29,"h":1.4,"l":1.28,"c":1.3,"v":18500},{"d":"2023-08-22","o":1.31,"h":1.4,"l":1.3,"c":1.33,"v":28600},{"d":"2023-08-23","o":1.37,"h":1.47,"l":1.29,"c":1.32,"v":53000},{"d":"2023-08-24","o":1.24,"h":1.3,"l":0.95,"c":0.96,"v":356100},{"d":"2023-08-25","o":0.95,"h":1.01,"l":0.94,"c":0.98,"v":212800},{"d":"2023-08-28","o":0.96,"h":0.96,"l":0.91,"c":0.94,"v":140800},{"d":"2023-08-29","o":0.94,"h":1.03,"l":0.93,"c":1.01,"v":315600},{"d":"2023-08-30","o":1.04,"h":1.05,"l":0.97,"c":1.01,"v":55200},{"d":"2023-08-31","o":1.02,"h":1.02,"l":0.96,"c":0.97,"v":32900},{"d":"2023-09-01","o":0.98,"h":0.98,"l":0.96,"c":0.96,"v":8700},{"d":"2023-09-05","o":0.99,"h":0.99,"l":0.96,"c":0.98,"v":14300},{"d":"2023-09-06","o":0.97,"h":1,"l":0.94,"c":0.98,"v":28200},{"d":"2023-09-07","o":0.96,"h":0.96,"l":0.91,"c":0.91,"v":33700},{"d":"2023-09-08","o":0.92,"h":0.95,"l":0.91,"c":0.92,"v":16300},{"d":"2023-09-11","o":0.9,"h":0.94,"l":0.9,"c":0.91,"v":5000},{"d":"2023-09-12","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":2700},{"d":"2023-09-13","o":0.92,"h":0.94,"l":0.91,"c":0.91,"v":5600},{"d":"2023-09-14","o":0.9,"h":0.95,"l":0.9,"c":0.92,"v":4700},{"d":"2023-09-15","o":0.9,"h":0.94,"l":0.9,"c":0.94,"v":3000},{"d":"2023-09-18","o":0.96,"h":1.08,"l":0.91,"c":0.94,"v":9700},{"d":"2023-09-19","o":0.91,"h":1.04,"l":0.91,"c":1.02,"v":11800},{"d":"2023-09-20","o":1.04,"h":1.04,"l":0.99,"c":1,"v":8900},{"d":"2023-09-21","o":0.92,"h":1.02,"l":0.92,"c":1.02,"v":6100},{"d":"2023-09-22","o":1.02,"h":1.02,"l":0.95,"c":0.95,"v":7000},{"d":"2023-09-25","o":0.95,"h":0.98,"l":0.94,"c":0.94,"v":500},{"d":"2023-09-26","o":0.98,"h":1.02,"l":0.95,"c":0.95,"v":11100},{"d":"2023-09-27","o":0.88,"h":0.95,"l":0.88,"c":0.9,"v":59000},{"d":"2023-09-28","o":0.94,"h":0.94,"l":0.9,"c":0.9,"v":700},{"d":"2023-09-29","o":0.95,"h":0.95,"l":0.9,"c":0.95,"v":1500},{"d":"2023-10-02","o":0.94,"h":0.95,"l":0.92,"c":0.94,"v":2100},{"d":"2023-10-03","o":0.95,"h":0.95,"l":0.88,"c":0.9,"v":35200},{"d":"2023-10-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":300},{"d":"2023-10-05","o":0.95,"h":0.95,"l":0.89,"c":0.95,"v":900},{"d":"2023-10-06","o":0.92,"h":0.95,"l":0.87,"c":0.89,"v":14400},{"d":"2023-10-09","o":0.89,"h":0.92,"l":0.89,"c":0.9,"v":14500},{"d":"2023-10-10","o":0.9,"h":0.9,"l":0.86,"c":0.86,"v":26700},{"d":"2023-10-11","o":0.94,"h":0.94,"l":0.86,"c":0.88,"v":9200},{"d":"2023-10-12","o":0.88,"h":0.91,"l":0.85,"c":0.87,"v":18900},{"d":"2023-10-13","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":4300},{"d":"2023-10-16","o":0.9,"h":0.95,"l":0.9,"c":0.92,"v":5500},{"d":"2023-10-17","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":7000},{"d":"2023-10-18","o":0.85,"h":0.95,"l":0.85,"c":0.95,"v":5100},{"d":"2023-10-19","o":0.89,"h":0.95,"l":0.89,"c":0.95,"v":14200},{"d":"2023-10-20","o":0.91,"h":0.94,"l":0.88,"c":0.94,"v":3100},{"d":"2023-10-23","o":0.95,"h":0.95,"l":0.88,"c":0.88,"v":1400},{"d":"2023-10-24","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":3300},{"d":"2023-10-25","o":0.93,"h":0.93,"l":0.88,"c":0.92,"v":1700},{"d":"2023-10-26","o":0.92,"h":0.92,"l":0.87,"c":0.87,"v":1900},{"d":"2023-10-27","o":0.87,"h":0.9,"l":0.87,"c":0.9,"v":900},{"d":"2023-10-30","o":0.9,"h":0.9,"l":0.86,"c":0.86,"v":2500},{"d":"2023-10-31","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":2800},{"d":"2023-11-01","o":0.94,"h":0.94,"l":0.89,"c":0.89,"v":400},{"d":"2023-11-02","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1600},{"d":"2023-11-03","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":2400},{"d":"2023-11-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1600},{"d":"2023-11-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":800},{"d":"2023-11-08","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":4300},{"d":"2023-11-09","o":0.86,"h":0.88,"l":0.86,"c":0.86,"v":2400},{"d":"2023-11-10","o":0.86,"h":1.04,"l":0.83,"c":1.03,"v":40800},{"d":"2023-11-13","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":24800},{"d":"2023-11-14","o":0.94,"h":1.03,"l":0.87,"c":1.01,"v":84200},{"d":"2023-11-15","o":0.95,"h":1.04,"l":0.91,"c":1.02,"v":85400},{"d":"2023-11-16","o":1,"h":1.02,"l":0.96,"c":1.01,"v":66000},{"d":"2023-11-17","o":1,"h":1.01,"l":0.79,"c":0.9,"v":39000},{"d":"2023-11-20","o":0.87,"h":0.92,"l":0.87,"c":0.9,"v":16200},{"d":"2023-11-21","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":7600},{"d":"2023-11-22","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":1000},{"d":"2023-11-24","o":0.99,"h":0.99,"l":0.91,"c":0.98,"v":1500},{"d":"2023-11-27","o":0.91,"h":0.98,"l":0.9,"c":0.98,"v":9000},{"d":"2023-11-28","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":7500},{"d":"2023-11-29","o":0.99,"h":0.99,"l":0.92,"c":0.92,"v":11100},{"d":"2023-11-30","o":0.95,"h":0.95,"l":0.92,"c":0.93,"v":11800},{"d":"2023-12-01","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":6900},{"d":"2023-12-04","o":0.94,"h":1.09,"l":0.92,"c":1.09,"v":93700},{"d":"2023-12-05","o":1.06,"h":1.3,"l":1.04,"c":1.25,"v":197800},{"d":"2023-12-06","o":1.2,"h":1.23,"l":1.11,"c":1.12,"v":80000},{"d":"2023-12-07","o":1.09,"h":1.1,"l":0.95,"c":1.01,"v":142200},{"d":"2023-12-08","o":0.98,"h":1.08,"l":0.98,"c":1.06,"v":54000},{"d":"2023-12-11","o":1.05,"h":1.06,"l":0.98,"c":0.99,"v":26400},{"d":"2023-12-12","o":0.99,"h":0.99,"l":0.92,"c":0.94,"v":48800},{"d":"2023-12-13","o":0.95,"h":0.99,"l":0.93,"c":0.99,"v":15900},{"d":"2023-12-14","o":0.99,"h":1.05,"l":0.97,"c":1,"v":36000},{"d":"2023-12-15","o":1,"h":1.04,"l":0.96,"c":0.96,"v":4200},{"d":"2023-12-18","o":1,"h":1.08,"l":0.95,"c":1.04,"v":63000},{"d":"2023-12-19","o":0.95,"h":1.04,"l":0.95,"c":0.97,"v":61500},{"d":"2023-12-20","o":1,"h":1.1,"l":0.99,"c":1,"v":238600},{"d":"2023-12-21","o":1.04,"h":1.04,"l":0.94,"c":0.95,"v":63700},{"d":"2023-12-22","o":0.96,"h":1.03,"l":0.96,"c":1.01,"v":10300},{"d":"2023-12-26","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":10100},{"d":"2023-12-27","o":1.01,"h":1.4,"l":0.98,"c":1.29,"v":323100},{"d":"2023-12-28","o":1.22,"h":1.35,"l":1.09,"c":1.24,"v":246600},{"d":"2023-12-29","o":1.2,"h":1.24,"l":1.06,"c":1.14,"v":132800},{"d":"2024-01-02","o":1.2,"h":1.24,"l":1.16,"c":1.24,"v":143400},{"d":"2024-01-03","o":1.14,"h":1.2,"l":1.1,"c":1.15,"v":52800},{"d":"2024-01-04","o":1.2,"h":1.27,"l":1.18,"c":1.24,"v":92400},{"d":"2024-01-05","o":1.23,"h":1.23,"l":1.18,"c":1.23,"v":27500},{"d":"2024-01-08","o":1.25,"h":1.45,"l":1.21,"c":1.39,"v":195000},{"d":"2024-01-09","o":1.44,"h":1.6,"l":1.37,"c":1.45,"v":273000},{"d":"2024-01-10","o":1.45,"h":1.47,"l":1.22,"c":1.3,"v":140800},{"d":"2024-01-11","o":1.44,"h":1.44,"l":1.1,"c":1.1,"v":260800},{"d":"2024-01-12","o":1.14,"h":1.14,"l":1.04,"c":1.1,"v":89000},{"d":"2024-01-16","o":1.05,"h":1.13,"l":1.05,"c":1.07,"v":36600},{"d":"2024-01-17","o":1.06,"h":1.06,"l":0.96,"c":1.03,"v":51600},{"d":"2024-01-18","o":1,"h":1,"l":0.98,"c":0.98,"v":27400},{"d":"2024-01-19","o":1,"h":1.03,"l":0.97,"c":0.98,"v":87900},{"d":"2024-01-22","o":1.04,"h":1.1,"l":1.01,"c":1.05,"v":10800},{"d":"2024-01-23","o":1.02,"h":1.1,"l":1,"c":1.05,"v":109900},{"d":"2024-01-24","o":1.11,"h":1.13,"l":1.05,"c":1.05,"v":9000},{"d":"2024-01-25","o":1.1,"h":1.1,"l":0.99,"c":1,"v":103600},{"d":"2024-01-26","o":0.98,"h":1.08,"l":0.98,"c":1.08,"v":69800},{"d":"2024-01-29","o":1.07,"h":1.07,"l":0.99,"c":1.04,"v":50900},{"d":"2024-01-30","o":1.03,"h":1.09,"l":0.99,"c":1.03,"v":46500},{"d":"2024-01-31","o":1.05,"h":1.08,"l":1,"c":1.08,"v":95200},{"d":"2024-02-01","o":1.08,"h":1.09,"l":0.98,"c":0.99,"v":88000},{"d":"2024-02-02","o":1.02,"h":1.02,"l":1,"c":1,"v":10500},{"d":"2024-02-05","o":1,"h":1,"l":0.93,"c":0.93,"v":66700},{"d":"2024-02-06","o":0.94,"h":1.01,"l":0.94,"c":0.96,"v":7000},{"d":"2024-02-07","o":0.96,"h":0.96,"l":0.91,"c":0.92,"v":30600},{"d":"2024-02-08","o":0.99,"h":0.99,"l":0.95,"c":0.97,"v":58400},{"d":"2024-02-09","o":0.96,"h":1.04,"l":0.94,"c":1.03,"v":108300},{"d":"2024-02-12","o":1,"h":1.05,"l":0.98,"c":0.99,"v":75200},{"d":"2024-02-13","o":1.03,"h":1.04,"l":0.95,"c":0.97,"v":52000},{"d":"2024-02-14","o":1.04,"h":1.07,"l":1,"c":1.02,"v":83500},{"d":"2024-02-15","o":0.99,"h":1.05,"l":0.98,"c":1.02,"v":60600},{"d":"2024-02-16","o":0.98,"h":1.02,"l":0.96,"c":0.96,"v":138000},{"d":"2024-02-20","o":1.06,"h":1.06,"l":0.98,"c":0.98,"v":35800},{"d":"2024-02-21","o":0.97,"h":1.01,"l":0.97,"c":0.97,"v":8200},{"d":"2024-02-22","o":0.98,"h":1,"l":0.97,"c":0.99,"v":19100},{"d":"2024-02-23","o":0.99,"h":0.99,"l":0.91,"c":0.92,"v":50000},{"d":"2024-02-26","o":0.93,"h":1,"l":0.91,"c":0.98,"v":93500},{"d":"2024-02-27","o":1.02,"h":1.05,"l":0.97,"c":0.98,"v":67200},{"d":"2024-02-28","o":1.05,"h":1.06,"l":0.96,"c":1,"v":142700},{"d":"2024-02-29","o":1.04,"h":1.05,"l":0.96,"c":0.98,"v":107900},{"d":"2024-03-01","o":0.97,"h":1,"l":0.96,"c":0.97,"v":26300},{"d":"2024-03-04","o":1,"h":1,"l":0.89,"c":0.89,"v":88000},{"d":"2024-03-05","o":0.96,"h":0.96,"l":0.87,"c":0.89,"v":51400},{"d":"2024-03-06","o":1,"h":1,"l":0.87,"c":0.88,"v":106500},{"d":"2024-03-07","o":0.9,"h":0.94,"l":0.85,"c":0.9,"v":223600},{"d":"2024-03-08","o":0.9,"h":0.9,"l":0.81,"c":0.82,"v":380700},{"d":"2024-03-11","o":0.89,"h":0.89,"l":0.82,"c":0.82,"v":104300},{"d":"2024-03-12","o":0.85,"h":0.86,"l":0.83,"c":0.84,"v":26400},{"d":"2024-03-13","o":0.83,"h":0.85,"l":0.82,"c":0.82,"v":30300},{"d":"2024-03-14","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":19900},{"d":"2024-03-15","o":0.82,"h":0.82,"l":0.72,"c":0.75,"v":54800},{"d":"2024-03-18","o":0.75,"h":0.78,"l":0.56,"c":0.78,"v":388300},{"d":"2024-03-19","o":0.78,"h":0.94,"l":0.7,"c":0.75,"v":281000},{"d":"2024-03-20","o":0.71,"h":0.9,"l":0.71,"c":0.83,"v":635800},{"d":"2024-03-21","o":0.79,"h":0.8,"l":0.73,"c":0.78,"v":654600},{"d":"2024-03-22","o":0.67,"h":0.75,"l":0.64,"c":0.71,"v":1293000},{"d":"2024-03-25","o":0.69,"h":0.76,"l":0.66,"c":0.73,"v":1347600},{"d":"2024-03-26","o":0.68,"h":0.8,"l":0.67,"c":0.78,"v":1830100},{"d":"2024-03-27","o":0.7,"h":0.8,"l":0.64,"c":0.8,"v":1673500},{"d":"2024-03-28","o":0.7,"h":0.77,"l":0.66,"c":0.69,"v":1332100},{"d":"2024-04-01","o":0.73,"h":0.75,"l":0.69,"c":0.72,"v":112300},{"d":"2024-04-02","o":0.72,"h":0.74,"l":0.66,"c":0.67,"v":71000},{"d":"2024-04-03","o":0.68,"h":0.7,"l":0.59,"c":0.64,"v":749400},{"d":"2024-04-04","o":0.66,"h":0.67,"l":0.61,"c":0.63,"v":27300},{"d":"2024-04-05","o":0.65,"h":0.65,"l":0.61,"c":0.64,"v":18600},{"d":"2024-04-08","o":0.66,"h":0.72,"l":0.64,"c":0.7,"v":83900},{"d":"2024-04-09","o":0.72,"h":0.76,"l":0.63,"c":0.71,"v":437000},{"d":"2024-04-10","o":0.72,"h":0.82,"l":0.7,"c":0.7,"v":46600},{"d":"2024-04-11","o":0.7,"h":0.76,"l":0.65,"c":0.74,"v":773800},{"d":"2024-04-12","o":0.7,"h":0.78,"l":0.7,"c":0.75,"v":465800},{"d":"2024-04-15","o":0.77,"h":0.82,"l":0.72,"c":0.79,"v":478600},{"d":"2024-04-16","o":0.79,"h":0.79,"l":0.75,"c":0.77,"v":22100},{"d":"2024-04-17","o":0.75,"h":0.78,"l":0.73,"c":0.73,"v":16800},{"d":"2024-04-18","o":0.72,"h":0.76,"l":0.72,"c":0.76,"v":22600},{"d":"2024-04-19","o":0.74,"h":0.78,"l":0.74,"c":0.77,"v":19000},{"d":"2024-04-22","o":0.77,"h":0.77,"l":0.74,"c":0.74,"v":7100},{"d":"2024-04-23","o":0.74,"h":0.77,"l":0.72,"c":0.75,"v":38000},{"d":"2024-04-24","o":0.8,"h":0.8,"l":0.72,"c":0.76,"v":3100},{"d":"2024-04-25","o":0.72,"h":0.75,"l":0.72,"c":0.73,"v":1000},{"d":"2024-04-26","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":13100},{"d":"2024-04-29","o":0.74,"h":0.79,"l":0.73,"c":0.79,"v":4200},{"d":"2024-04-30","o":0.79,"h":0.79,"l":0.73,"c":0.77,"v":22100},{"d":"2024-05-01","o":0.73,"h":0.8,"l":0.73,"c":0.75,"v":12700},{"d":"2024-05-02","o":0.8,"h":0.8,"l":0.75,"c":0.76,"v":6300},{"d":"2024-05-03","o":0.77,"h":0.78,"l":0.75,"c":0.78,"v":2900},{"d":"2024-05-06","o":0.77,"h":0.82,"l":0.76,"c":0.8,"v":36200},{"d":"2024-05-07","o":0.8,"h":0.81,"l":0.78,"c":0.81,"v":16600},{"d":"2024-05-08","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":8000},{"d":"2024-05-09","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":11600},{"d":"2024-05-10","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":16500},{"d":"2024-05-13","o":0.81,"h":0.81,"l":0.71,"c":0.75,"v":69200},{"d":"2024-05-14","o":0.73,"h":0.8,"l":0.7,"c":0.73,"v":25200},{"d":"2024-05-15","o":0.74,"h":0.77,"l":0.55,"c":0.68,"v":45400},{"d":"2024-05-16","o":0.66,"h":0.73,"l":0.66,"c":0.71,"v":16000},{"d":"2024-05-17","o":0.68,"h":0.7,"l":0.66,"c":0.66,"v":10100},{"d":"2024-05-20","o":0.66,"h":0.69,"l":0.66,"c":0.66,"v":35000},{"d":"2024-05-21","o":0.67,"h":0.7,"l":0.67,"c":0.67,"v":8600},{"d":"2024-05-22","o":0.67,"h":0.7,"l":0.66,"c":0.66,"v":12700},{"d":"2024-05-23","o":0.66,"h":0.7,"l":0.65,"c":0.7,"v":19600},{"d":"2024-05-24","o":0.69,"h":0.7,"l":0.65,"c":0.65,"v":23600},{"d":"2024-05-28","o":0.65,"h":0.68,"l":0.59,"c":0.67,"v":130500},{"d":"2024-05-29","o":0.68,"h":0.69,"l":0.61,"c":0.65,"v":11500},{"d":"2024-05-30","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":14900},{"d":"2024-05-31","o":0.7,"h":0.7,"l":0.66,"c":0.66,"v":7500},{"d":"2024-06-03","o":0.62,"h":0.68,"l":0.62,"c":0.67,"v":20800},{"d":"2024-06-04","o":0.63,"h":0.65,"l":0.63,"c":0.63,"v":4100},{"d":"2024-06-05","o":0.64,"h":0.69,"l":0.63,"c":0.66,"v":19800},{"d":"2024-06-06","o":0.66,"h":0.71,"l":0.65,"c":0.65,"v":22000},{"d":"2024-06-07","o":0.61,"h":0.65,"l":0.61,"c":0.65,"v":12700},{"d":"2024-06-10","o":0.65,"h":0.65,"l":0.62,"c":0.65,"v":1400},{"d":"2024-06-11","o":0.66,"h":0.66,"l":0.63,"c":0.63,"v":1000},{"d":"2024-06-12","o":0.69,"h":0.69,"l":0.6,"c":0.6,"v":34000},{"d":"2024-06-13","o":0.6,"h":0.66,"l":0.6,"c":0.62,"v":9600},{"d":"2024-06-14","o":0.65,"h":0.65,"l":0.46,"c":0.52,"v":103100},{"d":"2024-06-17","o":0.59,"h":0.6,"l":0.51,"c":0.55,"v":53900},{"d":"2024-06-18","o":0.55,"h":0.56,"l":0.52,"c":0.56,"v":17900},{"d":"2024-06-20","o":0.56,"h":0.56,"l":0.41,"c":0.5,"v":128000},{"d":"2024-06-21","o":0.48,"h":0.48,"l":0.4,"c":0.46,"v":92700},{"d":"2024-06-24","o":0.43,"h":0.49,"l":0.43,"c":0.44,"v":81300},{"d":"2024-06-25","o":0.43,"h":0.47,"l":0.43,"c":0.47,"v":25100},{"d":"2024-06-26","o":0.48,"h":0.51,"l":0.43,"c":0.5,"v":8800},{"d":"2024-06-27","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":36200},{"d":"2024-06-28","o":0.55,"h":0.55,"l":0.52,"c":0.55,"v":6700},{"d":"2024-07-01","o":0.55,"h":0.6,"l":0.55,"c":0.59,"v":40000},{"d":"2024-07-02","o":0.59,"h":0.61,"l":0.56,"c":0.56,"v":6300},{"d":"2024-07-03","o":0.56,"h":0.59,"l":0.49,"c":0.57,"v":16600},{"d":"2024-07-05","o":0.5,"h":0.59,"l":0.48,"c":0.48,"v":58500},{"d":"2024-07-08","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":23300},{"d":"2024-07-09","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":3100},{"d":"2024-07-10","o":0.46,"h":0.49,"l":0.46,"c":0.46,"v":4500},{"d":"2024-07-11","o":0.45,"h":0.49,"l":0.45,"c":0.45,"v":18100},{"d":"2024-07-12","o":0.47,"h":0.52,"l":0.46,"c":0.51,"v":8200},{"d":"2024-07-15","o":0.51,"h":0.53,"l":0.5,"c":0.51,"v":12000},{"d":"2024-07-16","o":0.51,"h":0.55,"l":0.51,"c":0.54,"v":5000},{"d":"2024-07-17","o":0.55,"h":0.55,"l":0.51,"c":0.52,"v":6900},{"d":"2024-07-18","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":5000},{"d":"2024-07-19","o":0.5,"h":0.51,"l":0.46,"c":0.46,"v":12700},{"d":"2024-07-22","o":0.48,"h":0.52,"l":0.48,"c":0.49,"v":33400},{"d":"2024-07-23","o":0.46,"h":0.49,"l":0.45,"c":0.47,"v":160000},{"d":"2024-07-24","o":0.48,"h":0.5,"l":0.47,"c":0.48,"v":12500},{"d":"2024-07-25","o":0.49,"h":0.55,"l":0.49,"c":0.5,"v":22000},{"d":"2024-07-26","o":0.55,"h":0.57,"l":0.54,"c":0.55,"v":181900},{"d":"2024-07-29","o":0.6,"h":0.6,"l":0.57,"c":0.59,"v":121300},{"d":"2024-07-30","o":0.59,"h":0.59,"l":0.55,"c":0.56,"v":14200},{"d":"2024-07-31","o":0.55,"h":0.59,"l":0.55,"c":0.56,"v":9700},{"d":"2024-08-01","o":0.57,"h":0.63,"l":0.56,"c":0.58,"v":11500},{"d":"2024-08-02","o":0.59,"h":0.59,"l":0.56,"c":0.58,"v":5100},{"d":"2024-08-05","o":0.58,"h":0.58,"l":0.52,"c":0.52,"v":10200},{"d":"2024-08-06","o":0.58,"h":0.58,"l":0.5,"c":0.58,"v":5300},{"d":"2024-08-07","o":0.61,"h":0.61,"l":0.5,"c":0.52,"v":3500},{"d":"2024-08-08","o":0.52,"h":0.57,"l":0.52,"c":0.54,"v":4100},{"d":"2024-08-09","o":0.52,"h":0.52,"l":0.49,"c":0.49,"v":21200},{"d":"2024-08-12","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":23800},{"d":"2024-08-13","o":0.48,"h":0.48,"l":0.45,"c":0.47,"v":3000},{"d":"2024-08-14","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":5000},{"d":"2024-08-15","o":0.5,"h":0.55,"l":0.47,"c":0.52,"v":235100},{"d":"2024-08-16","o":0.59,"h":0.59,"l":0.55,"c":0.55,"v":2800},{"d":"2024-08-19","o":0.53,"h":0.55,"l":0.49,"c":0.5,"v":13100},{"d":"2024-08-20","o":0.49,"h":0.56,"l":0.49,"c":0.54,"v":7300},{"d":"2024-08-21","o":0.54,"h":0.55,"l":0.5,"c":0.53,"v":21900},{"d":"2024-08-22","o":0.53,"h":0.56,"l":0.47,"c":0.5,"v":288500},{"d":"2024-08-23","o":0.49,"h":0.52,"l":0.47,"c":0.49,"v":8700},{"d":"2024-08-26","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":10100},{"d":"2024-08-27","o":0.51,"h":0.51,"l":0.48,"c":0.5,"v":5000},{"d":"2024-08-28","o":0.51,"h":0.51,"l":0.47,"c":0.49,"v":14900},{"d":"2024-08-29","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":3600},{"d":"2024-08-30","o":0.5,"h":0.5,"l":0.46,"c":0.49,"v":14200},{"d":"2024-09-03","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":8900},{"d":"2024-09-04","o":0.49,"h":0.51,"l":0.47,"c":0.49,"v":1700},{"d":"2024-09-05","o":0.51,"h":0.51,"l":0.47,"c":0.49,"v":10300},{"d":"2024-09-06","o":0.47,"h":0.52,"l":0.47,"c":0.52,"v":3000},{"d":"2024-09-09","o":0.52,"h":0.52,"l":0.45,"c":0.46,"v":49700},{"d":"2024-09-10","o":0.46,"h":0.48,"l":0.38,"c":0.4,"v":215700},{"d":"2024-09-11","o":0.41,"h":0.47,"l":0.38,"c":0.46,"v":55400},{"d":"2024-09-12","o":0.41,"h":0.52,"l":0.41,"c":0.5,"v":250700},{"d":"2024-09-13","o":0.49,"h":0.54,"l":0.47,"c":0.5,"v":1000},{"d":"2024-09-16","o":0.49,"h":0.54,"l":0.49,"c":0.51,"v":15400},{"d":"2024-09-17","o":0.5,"h":0.54,"l":0.48,"c":0.52,"v":6800},{"d":"2024-09-18","o":0.49,"h":0.54,"l":0.48,"c":0.54,"v":1900},{"d":"2024-09-19","o":0.53,"h":0.54,"l":0.51,"c":0.52,"v":6200},{"d":"2024-09-20","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":4500},{"d":"2024-09-23","o":0.48,"h":0.52,"l":0.48,"c":0.49,"v":11800},{"d":"2024-09-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2700},{"d":"2024-09-25","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":4400},{"d":"2024-09-26","o":0.46,"h":0.5,"l":0.46,"c":0.5,"v":8800},{"d":"2024-09-27","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":9900},{"d":"2024-09-30","o":0.49,"h":0.51,"l":0.45,"c":0.47,"v":2700},{"d":"2024-10-01","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":15100},{"d":"2024-10-02","o":0.46,"h":0.5,"l":0.45,"c":0.47,"v":28700},{"d":"2024-10-03","o":0.43,"h":0.5,"l":0.43,"c":0.47,"v":16300},{"d":"2024-10-04","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":6400},{"d":"2024-10-07","o":0.49,"h":0.49,"l":0.46,"c":0.46,"v":11200},{"d":"2024-10-08","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":14100},{"d":"2024-10-09","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":6500},{"d":"2024-10-10","o":0.42,"h":0.49,"l":0.41,"c":0.41,"v":15300},{"d":"2024-10-11","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":1800},{"d":"2024-10-14","o":0.42,"h":0.52,"l":0.41,"c":0.48,"v":83300},{"d":"2024-10-15","o":0.48,"h":0.48,"l":0.44,"c":0.44,"v":11500},{"d":"2024-10-16","o":0.47,"h":0.53,"l":0.43,"c":0.45,"v":30800},{"d":"2024-10-17","o":0.47,"h":0.5,"l":0.45,"c":0.47,"v":20000},{"d":"2024-10-18","o":0.52,"h":0.52,"l":0.47,"c":0.49,"v":9000},{"d":"2024-10-21","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":19400},{"d":"2024-10-22","o":0.47,"h":0.5,"l":0.47,"c":0.47,"v":14600},{"d":"2024-10-23","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":9900},{"d":"2024-10-24","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":13600},{"d":"2024-10-25","o":0.39,"h":0.51,"l":0.38,"c":0.48,"v":2657800},{"d":"2024-10-28","o":0.44,"h":0.49,"l":0.4,"c":0.48,"v":319800},{"d":"2024-10-29","o":0.47,"h":0.61,"l":0.45,"c":0.58,"v":396700},{"d":"2024-10-30","o":0.51,"h":0.58,"l":0.51,"c":0.55,"v":175500},{"d":"2024-10-31","o":0.62,"h":0.62,"l":0.51,"c":0.54,"v":36900},{"d":"2024-11-01","o":0.52,"h":0.58,"l":0.52,"c":0.55,"v":22700},{"d":"2024-11-04","o":0.58,"h":0.59,"l":0.52,"c":0.58,"v":37300},{"d":"2024-11-05","o":0.59,"h":0.59,"l":0.5,"c":0.58,"v":27600},{"d":"2024-11-06","o":0.59,"h":0.62,"l":0.52,"c":0.56,"v":148800},{"d":"2024-11-07","o":0.54,"h":0.58,"l":0.54,"c":0.56,"v":18500},{"d":"2024-11-08","o":0.56,"h":0.6,"l":0.56,"c":0.59,"v":19900},{"d":"2024-11-11","o":0.6,"h":0.66,"l":0.57,"c":0.63,"v":609400},{"d":"2024-11-12","o":0.61,"h":0.73,"l":0.59,"c":0.72,"v":562900},{"d":"2024-11-13","o":0.75,"h":0.85,"l":0.63,"c":0.65,"v":457300},{"d":"2024-11-14","o":0.63,"h":0.69,"l":0.51,"c":0.53,"v":226000},{"d":"2024-11-15","o":0.56,"h":0.6,"l":0.5,"c":0.59,"v":101200},{"d":"2024-11-18","o":0.59,"h":0.61,"l":0.55,"c":0.58,"v":36900},{"d":"2024-11-19","o":0.56,"h":0.58,"l":0.52,"c":0.56,"v":52700},{"d":"2024-11-20","o":0.6,"h":0.65,"l":0.6,"c":0.62,"v":87600},{"d":"2024-11-21","o":0.63,"h":0.65,"l":0.62,"c":0.64,"v":41100},{"d":"2024-11-22","o":0.64,"h":0.67,"l":0.62,"c":0.63,"v":74300},{"d":"2024-11-25","o":0.65,"h":0.68,"l":0.62,"c":0.66,"v":96100},{"d":"2024-11-26","o":0.65,"h":0.66,"l":0.6,"c":0.62,"v":13100},{"d":"2024-11-27","o":0.63,"h":0.63,"l":0.58,"c":0.59,"v":36700},{"d":"2024-11-29","o":0.58,"h":0.65,"l":0.57,"c":0.62,"v":46700},{"d":"2024-12-02","o":0.61,"h":0.64,"l":0.6,"c":0.61,"v":32600},{"d":"2024-12-03","o":0.61,"h":0.63,"l":0.61,"c":0.61,"v":61100},{"d":"2024-12-04","o":0.6,"h":0.64,"l":0.6,"c":0.63,"v":58800},{"d":"2024-12-05","o":0.64,"h":0.72,"l":0.62,"c":0.69,"v":281900},{"d":"2024-12-06","o":0.69,"h":0.69,"l":0.63,"c":0.65,"v":62300},{"d":"2024-12-09","o":0.68,"h":0.68,"l":0.63,"c":0.64,"v":72800},{"d":"2024-12-10","o":0.66,"h":0.67,"l":0.55,"c":0.56,"v":75200},{"d":"2024-12-11","o":0.57,"h":0.61,"l":0.57,"c":0.6,"v":46900},{"d":"2024-12-12","o":0.59,"h":0.59,"l":0.41,"c":0.45,"v":308300},{"d":"2024-12-13","o":0.52,"h":0.52,"l":0.45,"c":0.5,"v":107600},{"d":"2024-12-16","o":0.53,"h":0.53,"l":0.46,"c":0.52,"v":71600},{"d":"2024-12-17","o":0.52,"h":0.52,"l":0.47,"c":0.49,"v":111500},{"d":"2024-12-18","o":0.51,"h":0.58,"l":0.49,"c":0.54,"v":135900},{"d":"2024-12-19","o":0.57,"h":0.57,"l":0.5,"c":0.5,"v":27000},{"d":"2024-12-20","o":0.49,"h":0.49,"l":0.45,"c":0.46,"v":66800},{"d":"2024-12-23","o":0.45,"h":0.49,"l":0.44,"c":0.44,"v":63700},{"d":"2024-12-24","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":15500},{"d":"2024-12-26","o":0.45,"h":0.49,"l":0.44,"c":0.44,"v":90300},{"d":"2024-12-27","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":31000},{"d":"2024-12-30","o":0.47,"h":0.49,"l":0.44,"c":0.48,"v":42500},{"d":"2024-12-31","o":0.48,"h":0.94,"l":0.48,"c":0.69,"v":7024800},{"d":"2025-01-02","o":0.64,"h":0.68,"l":0.6,"c":0.65,"v":367600},{"d":"2025-01-03","o":0.6,"h":0.64,"l":0.55,"c":0.61,"v":125200},{"d":"2025-01-06","o":0.73,"h":0.73,"l":0.56,"c":0.56,"v":249800},{"d":"2025-01-07","o":0.56,"h":0.58,"l":0.48,"c":0.48,"v":202300},{"d":"2025-01-08","o":0.53,"h":0.53,"l":0.44,"c":0.45,"v":162400},{"d":"2025-01-10","o":0.44,"h":0.52,"l":0.43,"c":0.45,"v":53800},{"d":"2025-01-13","o":0.47,"h":0.5,"l":0.45,"c":0.5,"v":64700},{"d":"2025-01-14","o":0.48,"h":0.53,"l":0.46,"c":0.47,"v":66800},{"d":"2025-01-15","o":0.47,"h":0.51,"l":0.47,"c":0.49,"v":54900},{"d":"2025-01-16","o":0.5,"h":0.53,"l":0.48,"c":0.51,"v":58800},{"d":"2025-01-17","o":0.52,"h":0.6,"l":0.52,"c":0.56,"v":127700},{"d":"2025-01-21","o":0.58,"h":0.58,"l":0.54,"c":0.56,"v":83200},{"d":"2025-01-22","o":0.59,"h":0.59,"l":0.5,"c":0.52,"v":43500},{"d":"2025-01-23","o":0.52,"h":0.55,"l":0.52,"c":0.54,"v":29500},{"d":"2025-01-24","o":0.53,"h":0.55,"l":0.51,"c":0.51,"v":33700},{"d":"2025-01-27","o":0.51,"h":0.51,"l":0.47,"c":0.47,"v":19900},{"d":"2025-01-28","o":0.49,"h":0.49,"l":0.47,"c":0.49,"v":9600},{"d":"2025-01-29","o":0.51,"h":0.51,"l":0.47,"c":0.47,"v":17600},{"d":"2025-01-30","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":20000},{"d":"2025-01-31","o":0.51,"h":0.51,"l":0.46,"c":0.46,"v":20000},{"d":"2025-02-03","o":0.46,"h":0.5,"l":0.44,"c":0.44,"v":73800},{"d":"2025-02-04","o":0.5,"h":0.5,"l":0.46,"c":0.47,"v":40900},{"d":"2025-02-05","o":0.46,"h":0.49,"l":0.45,"c":0.47,"v":83200},{"d":"2025-02-06","o":0.47,"h":0.47,"l":0.44,"c":0.47,"v":34900},{"d":"2025-02-07","o":0.44,"h":0.47,"l":0.44,"c":0.45,"v":15200},{"d":"2025-02-10","o":0.45,"h":0.45,"l":0.42,"c":0.45,"v":36100},{"d":"2025-02-11","o":0.44,"h":0.44,"l":0.41,"c":0.41,"v":76500},{"d":"2025-02-12","o":0.45,"h":0.45,"l":0.4,"c":0.42,"v":24800},{"d":"2025-02-13","o":0.43,"h":0.43,"l":0.4,"c":0.43,"v":16200},{"d":"2025-02-14","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":13500},{"d":"2025-02-18","o":0.42,"h":0.46,"l":0.42,"c":0.42,"v":21700},{"d":"2025-02-19","o":0.42,"h":0.44,"l":0.4,"c":0.42,"v":53700},{"d":"2025-02-20","o":0.45,"h":0.46,"l":0.42,"c":0.42,"v":5900},{"d":"2025-02-21","o":0.44,"h":0.45,"l":0.41,"c":0.41,"v":275100},{"d":"2025-02-24","o":0.44,"h":0.44,"l":0.41,"c":0.44,"v":11400},{"d":"2025-02-25","o":0.42,"h":0.45,"l":0.42,"c":0.42,"v":19500},{"d":"2025-02-26","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":21000},{"d":"2025-02-27","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":6600},{"d":"2025-02-28","o":0.41,"h":0.45,"l":0.41,"c":0.42,"v":11600},{"d":"2025-03-03","o":0.44,"h":0.46,"l":0.41,"c":0.41,"v":357800},{"d":"2025-03-04","o":0.32,"h":0.36,"l":0.29,"c":0.35,"v":3939400},{"d":"2025-03-05","o":0.35,"h":0.41,"l":0.33,"c":0.41,"v":132800},{"d":"2025-03-06","o":0.34,"h":0.36,"l":0.32,"c":0.32,"v":307700},{"d":"2025-03-07","o":0.29,"h":0.3,"l":0.25,"c":0.25,"v":326400},{"d":"2025-03-10","o":3.4,"h":4.19,"l":3.12,"c":3.73,"v":110400},{"d":"2025-03-11","o":3.54,"h":3.7,"l":3.23,"c":3.33,"v":17900},{"d":"2025-03-12","o":3.3,"h":3.74,"l":3.07,"c":3.5,"v":50400},{"d":"2025-03-13","o":3.39,"h":3.5,"l":3.31,"c":3.31,"v":6100},{"d":"2025-03-14","o":3.13,"h":3.67,"l":3.13,"c":3.16,"v":28400},{"d":"2025-03-17","o":3.1,"h":3.64,"l":3.06,"c":3.31,"v":40700},{"d":"2025-03-18","o":3.3,"h":3.58,"l":3.2,"c":3.34,"v":47900},{"d":"2025-03-19","o":3.39,"h":3.9,"l":3.38,"c":3.85,"v":27700},{"d":"2025-03-20","o":3.7,"h":3.9,"l":3.7,"c":3.79,"v":3900},{"d":"2025-03-21","o":3.52,"h":3.55,"l":3.5,"c":3.51,"v":9100},{"d":"2025-03-24","o":3.54,"h":3.65,"l":3.46,"c":3.46,"v":8600},{"d":"2025-03-25","o":3.25,"h":3.33,"l":3.17,"c":3.25,"v":6100},{"d":"2025-03-26","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":3700},{"d":"2025-03-27","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":500},{"d":"2025-03-28","o":2.92,"h":3.28,"l":2.92,"c":3.28,"v":2200},{"d":"2025-03-31","o":3.28,"h":3.28,"l":3,"c":3.01,"v":3200},{"d":"2025-04-01","o":3.01,"h":3.01,"l":2.44,"c":2.69,"v":16300},{"d":"2025-04-02","o":2.68,"h":2.68,"l":2.35,"c":2.53,"v":8700},{"d":"2025-04-03","o":2.24,"h":2.31,"l":2.05,"c":2.14,"v":12500},{"d":"2025-04-04","o":1.98,"h":1.99,"l":1.82,"c":1.98,"v":10700},{"d":"2025-04-07","o":1.68,"h":1.93,"l":1.35,"c":1.5,"v":50400},{"d":"2025-04-08","o":1.5,"h":1.9,"l":1.4,"c":1.61,"v":36100},{"d":"2025-04-09","o":1.59,"h":1.85,"l":1.52,"c":1.77,"v":26900},{"d":"2025-04-10","o":1.78,"h":2,"l":1.68,"c":1.78,"v":14300},{"d":"2025-04-11","o":1.95,"h":1.95,"l":1.75,"c":1.77,"v":15600},{"d":"2025-04-14","o":1.8,"h":2.35,"l":1.72,"c":2.1,"v":54600},{"d":"2025-04-15","o":1.92,"h":2.45,"l":1.9,"c":1.95,"v":30000},{"d":"2025-04-16","o":1.92,"h":2.09,"l":1.75,"c":1.94,"v":35100},{"d":"2025-04-17","o":1.95,"h":2,"l":1.8,"c":1.97,"v":9000},{"d":"2025-04-21","o":1.85,"h":2.14,"l":1.85,"c":1.93,"v":10500},{"d":"2025-04-22","o":2.01,"h":2.45,"l":1.9,"c":2.25,"v":60200},{"d":"2025-04-23","o":2.43,"h":2.84,"l":2.21,"c":2.57,"v":46500},{"d":"2025-04-24","o":2.85,"h":2.85,"l":2.36,"c":2.47,"v":15000},{"d":"2025-04-25","o":2.63,"h":3.22,"l":2.38,"c":3.22,"v":19500},{"d":"2025-04-28","o":2.7,"h":3.07,"l":2.68,"c":2.9,"v":27100},{"d":"2025-04-29","o":2.66,"h":3.15,"l":2.66,"c":2.78,"v":25900},{"d":"2025-04-30","o":2.8,"h":2.92,"l":2.42,"c":2.58,"v":45600},{"d":"2025-05-01","o":2.55,"h":3.1,"l":2.45,"c":2.86,"v":127100},{"d":"2025-05-02","o":2.8,"h":2.95,"l":2.58,"c":2.8,"v":14400},{"d":"2025-05-05","o":2.77,"h":2.79,"l":2.65,"c":2.65,"v":2100},{"d":"2025-05-06","o":2.65,"h":2.74,"l":2.25,"c":2.49,"v":25100},{"d":"2025-05-07","o":2.35,"h":2.64,"l":2.35,"c":2.56,"v":7200},{"d":"2025-05-08","o":2.4,"h":2.55,"l":2.28,"c":2.33,"v":27600},{"d":"2025-05-09","o":2.46,"h":9.4,"l":2.4,"c":8.41,"v":5986800},{"d":"2025-05-12","o":4.21,"h":4.32,"l":3.03,"c":3.79,"v":949200},{"d":"2025-05-13","o":3.58,"h":3.61,"l":3.11,"c":3.28,"v":256900},{"d":"2025-05-14","o":3.3,"h":3.45,"l":2.91,"c":3.1,"v":122500},{"d":"2025-05-15","o":3.1,"h":3.86,"l":3.08,"c":3.2,"v":157400},{"d":"2025-05-16","o":3.26,"h":3.92,"l":3.12,"c":3.79,"v":141400},{"d":"2025-05-19","o":3.6,"h":4.35,"l":3.5,"c":4.06,"v":150000},{"d":"2025-05-20","o":4,"h":4.48,"l":3.81,"c":4.19,"v":56600},{"d":"2025-05-21","o":4.26,"h":4.26,"l":3.61,"c":3.72,"v":78900},{"d":"2025-05-22","o":3.23,"h":3.59,"l":3.15,"c":3.45,"v":277900},{"d":"2025-05-23","o":3.32,"h":3.83,"l":3.32,"c":3.82,"v":52900},{"d":"2025-05-27","o":3.9,"h":4.76,"l":3.85,"c":4.21,"v":125600},{"d":"2025-05-28","o":4.3,"h":4.6,"l":4.01,"c":4.08,"v":34300},{"d":"2025-05-29","o":4.14,"h":4.28,"l":4.01,"c":4.07,"v":45700},{"d":"2025-05-30","o":4.05,"h":4.19,"l":3.9,"c":4.1,"v":28000},{"d":"2025-06-02","o":3.98,"h":4.4,"l":3.96,"c":4.1,"v":14300},{"d":"2025-06-03","o":4.11,"h":4.15,"l":3.75,"c":3.99,"v":24000},{"d":"2025-06-04","o":3.97,"h":4.39,"l":3.9,"c":4.29,"v":23400},{"d":"2025-06-05","o":4.2,"h":4.29,"l":3.96,"c":4.11,"v":13800},{"d":"2025-06-06","o":4.13,"h":4.77,"l":4.13,"c":4.77,"v":73900},{"d":"2025-06-09","o":4.66,"h":4.8,"l":4.41,"c":4.48,"v":71400},{"d":"2025-06-10","o":4.5,"h":4.65,"l":4.45,"c":4.54,"v":106800},{"d":"2025-06-11","o":4.51,"h":4.55,"l":4.28,"c":4.47,"v":15600},{"d":"2025-06-12","o":4.35,"h":4.62,"l":4.07,"c":4.43,"v":22600},{"d":"2025-06-13","o":4.32,"h":4.61,"l":4,"c":4.26,"v":96900},{"d":"2025-06-16","o":4.26,"h":4.56,"l":3.95,"c":4.15,"v":41200},{"d":"2025-06-17","o":4.05,"h":4.18,"l":3.7,"c":3.99,"v":28900},{"d":"2025-06-18","o":3.85,"h":3.95,"l":3.75,"c":3.81,"v":28800},{"d":"2025-06-20","o":3.93,"h":3.93,"l":3.53,"c":3.74,"v":6000},{"d":"2025-06-23","o":3.6,"h":3.73,"l":3.06,"c":3.54,"v":38500},{"d":"2025-06-24","o":3.84,"h":3.89,"l":3.5,"c":3.6,"v":25500},{"d":"2025-06-25","o":3.65,"h":3.96,"l":3.64,"c":3.8,"v":37800},{"d":"2025-06-26","o":3.94,"h":4.07,"l":3.72,"c":3.85,"v":6200},{"d":"2025-06-27","o":3.96,"h":4.04,"l":3.83,"c":4,"v":20600},{"d":"2025-06-30","o":4.11,"h":4.28,"l":3.53,"c":3.81,"v":74900},{"d":"2025-07-01","o":3.8,"h":3.99,"l":3.69,"c":3.95,"v":15100},{"d":"2025-07-02","o":4.16,"h":5.39,"l":3.78,"c":5.09,"v":269600},{"d":"2025-07-03","o":5.12,"h":5.25,"l":4.8,"c":4.88,"v":42400},{"d":"2025-07-07","o":4.95,"h":4.96,"l":4.3,"c":4.47,"v":29100},{"d":"2025-07-08","o":4.45,"h":4.68,"l":4.32,"c":4.46,"v":23800},{"d":"2025-07-09","o":4.49,"h":4.49,"l":4.11,"c":4.25,"v":23500},{"d":"2025-07-10","o":4.39,"h":4.6,"l":4.3,"c":4.47,"v":14500},{"d":"2025-07-11","o":4.5,"h":6.08,"l":4.5,"c":5.88,"v":142100},{"d":"2025-07-14","o":5.94,"h":5.94,"l":5.3,"c":5.41,"v":50400},{"d":"2025-07-15","o":5.24,"h":5.35,"l":5.12,"c":5.15,"v":19300},{"d":"2025-07-16","o":5.21,"h":5.5,"l":4.82,"c":4.99,"v":61300},{"d":"2025-07-17","o":5.01,"h":5.37,"l":5.01,"c":5.15,"v":10600},{"d":"2025-07-18","o":5.3,"h":5.3,"l":4.55,"c":4.71,"v":26500},{"d":"2025-07-21","o":4.73,"h":4.97,"l":4.69,"c":4.69,"v":9900},{"d":"2025-07-22","o":4.75,"h":4.8,"l":4.61,"c":4.76,"v":6200},{"d":"2025-07-23","o":4.73,"h":4.98,"l":4.61,"c":4.81,"v":6200},{"d":"2025-07-24","o":4.86,"h":4.86,"l":4.58,"c":4.62,"v":4800},{"d":"2025-07-25","o":4.73,"h":4.78,"l":4.52,"c":4.62,"v":2500},{"d":"2025-07-28","o":4.55,"h":4.98,"l":4.55,"c":4.72,"v":27400},{"d":"2025-07-29","o":4.58,"h":4.58,"l":4,"c":4.23,"v":43200},{"d":"2025-07-30","o":4.23,"h":4.23,"l":3.9,"c":3.95,"v":10600},{"d":"2025-07-31","o":3.95,"h":3.95,"l":3.76,"c":3.94,"v":13700},{"d":"2025-08-01","o":3.82,"h":3.88,"l":3.5,"c":3.61,"v":12700},{"d":"2025-08-04","o":3.65,"h":3.93,"l":3.57,"c":3.72,"v":106600},{"d":"2025-08-05","o":3.8,"h":4.04,"l":3.8,"c":4,"v":19600},{"d":"2025-08-06","o":4.1,"h":4.48,"l":3.97,"c":4.29,"v":11100},{"d":"2025-08-07","o":4.29,"h":4.29,"l":4,"c":4.11,"v":5100},{"d":"2025-08-08","o":4.12,"h":4.35,"l":3.9,"c":4.02,"v":18500},{"d":"2025-08-11","o":3.87,"h":4.35,"l":3.87,"c":4.01,"v":15300},{"d":"2025-08-12","o":3.98,"h":4.03,"l":3.98,"c":4.03,"v":1500},{"d":"2025-08-13","o":4.07,"h":4.44,"l":4.07,"c":4.26,"v":9400},{"d":"2025-08-14","o":4.31,"h":4.31,"l":4.1,"c":4.12,"v":7500},{"d":"2025-08-15","o":3.99,"h":4.23,"l":3.99,"c":4.21,"v":2700},{"d":"2025-08-18","o":4.21,"h":4.24,"l":4.12,"c":4.24,"v":6300},{"d":"2025-08-19","o":4.2,"h":4.22,"l":4.04,"c":4.05,"v":7000},{"d":"2025-08-20","o":4.05,"h":4.05,"l":3.85,"c":3.87,"v":4800},{"d":"2025-08-21","o":3.85,"h":4,"l":3.82,"c":3.98,"v":1900},{"d":"2025-08-22","o":3.95,"h":3.95,"l":3.75,"c":3.75,"v":11600},{"d":"2025-08-25","o":3.73,"h":3.93,"l":3.73,"c":3.93,"v":1700},{"d":"2025-08-26","o":3.75,"h":3.91,"l":3.56,"c":3.83,"v":10800},{"d":"2025-08-27","o":3.72,"h":3.8,"l":3.64,"c":3.79,"v":10700},{"d":"2025-08-28","o":3.68,"h":3.79,"l":3.67,"c":3.67,"v":2900},{"d":"2025-08-29","o":3.67,"h":3.76,"l":3.45,"c":3.76,"v":37100},{"d":"2025-09-02","o":3.5,"h":3.88,"l":3.4,"c":3.6,"v":8200},{"d":"2025-09-03","o":3.64,"h":3.89,"l":3.43,"c":3.47,"v":3900},{"d":"2025-09-04","o":3.75,"h":3.76,"l":3.45,"c":3.57,"v":10200},{"d":"2025-09-05","o":3.63,"h":3.63,"l":3.45,"c":3.48,"v":2300},{"d":"2025-09-08","o":3.61,"h":3.64,"l":3.52,"c":3.59,"v":6200},{"d":"2025-09-09","o":3.65,"h":4.52,"l":3.53,"c":4,"v":90000},{"d":"2025-09-10","o":4.1,"h":4.38,"l":3.73,"c":3.94,"v":43300},{"d":"2025-09-11","o":3.86,"h":4.15,"l":3.86,"c":4.09,"v":12100},{"d":"2025-09-12","o":3.99,"h":4.31,"l":3.8,"c":4.21,"v":47000},{"d":"2025-09-15","o":4.25,"h":4.44,"l":4.2,"c":4.37,"v":15800},{"d":"2025-09-16","o":4.38,"h":5.39,"l":4.31,"c":5.39,"v":71700},{"d":"2025-09-17","o":5.56,"h":5.56,"l":4.88,"c":5.04,"v":31600},{"d":"2025-09-18","o":5,"h":5.95,"l":4.86,"c":5.51,"v":51600},{"d":"2025-09-19","o":5.71,"h":8,"l":5.61,"c":7.32,"v":184000},{"d":"2025-09-22","o":7.01,"h":9.85,"l":7.01,"c":9.11,"v":144100},{"d":"2025-09-23","o":8.83,"h":8.85,"l":7,"c":8.41,"v":84200},{"d":"2025-09-24","o":8.34,"h":8.5,"l":7.15,"c":7.63,"v":26500},{"d":"2025-09-25","o":7.58,"h":8.45,"l":7.45,"c":8.45,"v":15500},{"d":"2025-09-26","o":7.5,"h":8.5,"l":7.5,"c":8.39,"v":27800},{"d":"2025-09-29","o":8.5,"h":8.97,"l":7.82,"c":8.1,"v":68400},{"d":"2025-09-30","o":8.28,"h":9.39,"l":8.05,"c":9.12,"v":40300},{"d":"2025-10-01","o":9.12,"h":10.76,"l":8.96,"c":10.27,"v":55200},{"d":"2025-10-02","o":10.65,"h":10.85,"l":10.04,"c":10.04,"v":26600},{"d":"2025-10-03","o":10.34,"h":10.58,"l":10.01,"c":10.15,"v":18500},{"d":"2025-10-06","o":9.9,"h":10.7,"l":9,"c":10.12,"v":38100},{"d":"2025-10-07","o":10.12,"h":10.34,"l":9.61,"c":10,"v":18700},{"d":"2025-10-08","o":10.07,"h":10.3,"l":9.41,"c":9.75,"v":30300},{"d":"2025-10-09","o":9.74,"h":9.74,"l":8.2,"c":8.37,"v":30000},{"d":"2025-10-10","o":8.5,"h":9,"l":8.29,"c":8.35,"v":61800},{"d":"2025-10-13","o":8.69,"h":9,"l":7.55,"c":7.93,"v":151800},{"d":"2025-10-14","o":7.8,"h":8.49,"l":7.63,"c":7.7,"v":60200},{"d":"2025-10-15","o":7.9,"h":7.9,"l":6.01,"c":6.75,"v":210500},{"d":"2025-10-16","o":6.75,"h":7.03,"l":5.94,"c":6.06,"v":112600},{"d":"2025-10-17","o":5.83,"h":6.29,"l":5.83,"c":6.29,"v":16500},{"d":"2025-10-20","o":6.29,"h":6.4,"l":6.29,"c":6.34,"v":5000},{"d":"2025-10-21","o":6.65,"h":7.1,"l":6.37,"c":6.74,"v":84300},{"d":"2025-10-22","o":6.64,"h":7.09,"l":6.5,"c":6.79,"v":137000},{"d":"2025-10-23","o":6.55,"h":7.6,"l":6,"c":7.6,"v":71100},{"d":"2025-10-24","o":7.4,"h":8.96,"l":7.17,"c":8.88,"v":172100},{"d":"2025-10-27","o":8.9,"h":9.16,"l":7.51,"c":8.12,"v":226500},{"d":"2025-10-28","o":8.07,"h":8.44,"l":7.5,"c":7.79,"v":69200},{"d":"2025-10-29","o":7.7,"h":7.8,"l":6.64,"c":6.7,"v":97000},{"d":"2025-10-30","o":6.61,"h":7.13,"l":6.61,"c":6.9,"v":9000},{"d":"2025-10-31","o":6.94,"h":7.43,"l":6.85,"c":6.94,"v":24900},{"d":"2025-11-03","o":7.29,"h":7.29,"l":6.4,"c":6.4,"v":41100},{"d":"2025-11-04","o":6.34,"h":6.4,"l":6.05,"c":6.15,"v":19400},{"d":"2025-11-05","o":6.28,"h":6.49,"l":6.24,"c":6.32,"v":28000},{"d":"2025-11-06","o":6.39,"h":6.53,"l":6.08,"c":6.11,"v":19700},{"d":"2025-11-07","o":6.15,"h":6.17,"l":5.6,"c":5.95,"v":27400},{"d":"2025-11-10","o":6.17,"h":6.41,"l":5.95,"c":6.18,"v":31000},{"d":"2025-11-11","o":6.31,"h":6.4,"l":5.92,"c":6.4,"v":25500},{"d":"2025-11-12","o":6.56,"h":6.61,"l":6.32,"c":6.35,"v":15300},{"d":"2025-11-13","o":6.25,"h":6.35,"l":5.8,"c":5.8,"v":20500},{"d":"2025-11-14","o":5.86,"h":6.59,"l":5.86,"c":6.41,"v":14400},{"d":"2025-11-17","o":6.6,"h":6.8,"l":6.11,"c":6.11,"v":12500},{"d":"2025-11-18","o":6.59,"h":6.59,"l":6.1,"c":6.1,"v":9400},{"d":"2025-11-19","o":6.08,"h":6.3,"l":5.85,"c":5.97,"v":15500},{"d":"2025-11-20","o":6.05,"h":6.13,"l":5.7,"c":5.82,"v":18800},{"d":"2025-11-21","o":5.69,"h":5.69,"l":5.05,"c":5.15,"v":43800},{"d":"2025-11-24","o":5.38,"h":6.79,"l":5.38,"c":5.96,"v":22400},{"d":"2025-11-25","o":6.07,"h":6.9,"l":5.51,"c":5.63,"v":68100},{"d":"2025-11-26","o":5.63,"h":6.3,"l":5.51,"c":5.85,"v":19600},{"d":"2025-11-28","o":5.9,"h":5.9,"l":5.56,"c":5.57,"v":2100},{"d":"2025-12-01","o":5.65,"h":6.84,"l":5.65,"c":6.45,"v":13200},{"d":"2025-12-02","o":6.42,"h":6.42,"l":5.99,"c":5.99,"v":9200},{"d":"2025-12-03","o":6,"h":6.35,"l":5.92,"c":5.92,"v":14600},{"d":"2025-12-04","o":6.36,"h":6.5,"l":5.98,"c":6.3,"v":11600},{"d":"2025-12-05","o":6.15,"h":6.74,"l":5.67,"c":5.89,"v":95700},{"d":"2025-12-08","o":6.13,"h":6.13,"l":5.92,"c":5.95,"v":9300},{"d":"2025-12-09","o":6.11,"h":6.49,"l":6,"c":6.49,"v":15300},{"d":"2025-12-10","o":6.2,"h":6.2,"l":6.05,"c":6.05,"v":10100},{"d":"2025-12-11","o":6.05,"h":6.26,"l":5.86,"c":6.11,"v":4100},{"d":"2025-12-12","o":6,"h":6,"l":5.73,"c":5.78,"v":3100},{"d":"2025-12-15","o":6,"h":6,"l":5.55,"c":5.69,"v":12300},{"d":"2025-12-16","o":5.66,"h":6.07,"l":5.57,"c":5.57,"v":6100},{"d":"2025-12-17","o":5.95,"h":5.95,"l":5.5,"c":5.5,"v":3100},{"d":"2025-12-18","o":5.43,"h":5.7,"l":5.4,"c":5.4,"v":7000},{"d":"2025-12-19","o":5.55,"h":5.7,"l":5.3,"c":5.31,"v":6100},{"d":"2025-12-22","o":5.41,"h":5.74,"l":5.4,"c":5.72,"v":4500},{"d":"2025-12-23","o":5.35,"h":5.44,"l":5.24,"c":5.24,"v":5800},{"d":"2025-12-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":400},{"d":"2025-12-26","o":5.25,"h":5.41,"l":5.12,"c":5.31,"v":7000},{"d":"2025-12-29","o":5.31,"h":5.31,"l":5.07,"c":5.19,"v":4300},{"d":"2025-12-30","o":5.1,"h":5.39,"l":5.06,"c":5.06,"v":3800},{"d":"2025-12-31","o":5.15,"h":5.48,"l":5.15,"c":5.15,"v":3200},{"d":"2026-01-02","o":5.34,"h":5.34,"l":5.15,"c":5.15,"v":800},{"d":"2026-01-05","o":5.12,"h":5.74,"l":5.12,"c":5.74,"v":3200},{"d":"2026-01-06","o":5.8,"h":6.05,"l":5.75,"c":5.93,"v":12400},{"d":"2026-01-07","o":5.9,"h":6.01,"l":5.7,"c":5.78,"v":5000},{"d":"2026-01-08","o":5.71,"h":6.03,"l":5.55,"c":5.83,"v":32400},{"d":"2026-01-09","o":5.53,"h":5.8,"l":5.52,"c":5.79,"v":2700},{"d":"2026-01-12","o":5.57,"h":5.64,"l":5.4,"c":5.64,"v":8800},{"d":"2026-01-13","o":5.51,"h":5.54,"l":5.3,"c":5.5,"v":2100},{"d":"2026-01-14","o":5.26,"h":5.6,"l":5.24,"c":5.53,"v":10300},{"d":"2026-01-15","o":5.36,"h":5.6,"l":5.36,"c":5.5,"v":3500},{"d":"2026-01-16","o":5.42,"h":5.43,"l":5.25,"c":5.43,"v":1600},{"d":"2026-01-20","o":5.47,"h":5.64,"l":5.47,"c":5.64,"v":1400},{"d":"2026-01-21","o":5.4,"h":5.4,"l":5.1,"c":5.2,"v":10200},{"d":"2026-01-22","o":5.4,"h":5.4,"l":5.06,"c":5.2,"v":3500},{"d":"2026-01-23","o":5.2,"h":5.4,"l":5.2,"c":5.3,"v":3900},{"d":"2026-01-26","o":5.15,"h":5.6,"l":5.11,"c":5.24,"v":10300},{"d":"2026-01-27","o":5.11,"h":5.21,"l":4.39,"c":4.72,"v":31400},{"d":"2026-01-28","o":4.51,"h":4.8,"l":4.3,"c":4.46,"v":8500},{"d":"2026-01-29","o":4.26,"h":4.4,"l":4.2,"c":4.39,"v":2500},{"d":"2026-01-30","o":4.19,"h":4.34,"l":3.9,"c":3.9,"v":7700},{"d":"2026-02-02","o":3.85,"h":4,"l":3.51,"c":3.51,"v":9400},{"d":"2026-02-03","o":3.62,"h":3.9,"l":3.62,"c":3.77,"v":3600},{"d":"2026-02-04","o":3.52,"h":3.7,"l":3.01,"c":3.23,"v":6700},{"d":"2026-02-05","o":3.26,"h":3.29,"l":2.99,"c":3.06,"v":2600},{"d":"2026-02-06","o":3.16,"h":3.23,"l":3.06,"c":3.11,"v":4700},{"d":"2026-02-09","o":3.13,"h":3.25,"l":2.62,"c":3.25,"v":8600},{"d":"2026-02-10","o":3.49,"h":3.8,"l":3.18,"c":3.3,"v":7500},{"d":"2026-02-11","o":3.29,"h":3.29,"l":3.19,"c":3.19,"v":800},{"d":"2026-02-12","o":3.07,"h":3.07,"l":2.65,"c":2.87,"v":3000},{"d":"2026-02-13","o":2.81,"h":2.81,"l":2.65,"c":2.79,"v":800},{"d":"2026-02-17","o":2.72,"h":2.77,"l":2.5,"c":2.5,"v":3700},{"d":"2026-02-18","o":2.3,"h":2.47,"l":2.13,"c":2.22,"v":3500},{"d":"2026-02-19","o":2.45,"h":2.45,"l":2,"c":2,"v":7700},{"d":"2026-02-20","o":2.15,"h":5.5,"l":2.06,"c":3.73,"v":39589600},{"d":"2026-02-23","o":2.81,"h":3.09,"l":2.55,"c":2.95,"v":819400},{"d":"2026-02-24","o":2.71,"h":3.33,"l":2.71,"c":2.81,"v":220300},{"d":"2026-02-25","o":2.65,"h":2.86,"l":2.5,"c":2.65,"v":93400},{"d":"2026-02-26","o":2.75,"h":2.78,"l":2.31,"c":2.55,"v":69100},{"d":"2026-02-27","o":2.49,"h":2.78,"l":2.36,"c":2.55,"v":109200},{"d":"2026-03-02","o":2.38,"h":2.58,"l":2.11,"c":2.57,"v":45900},{"d":"2026-03-03","o":2.42,"h":2.5,"l":2.38,"c":2.5,"v":32900},{"d":"2026-03-04","o":2.37,"h":2.77,"l":2.36,"c":2.62,"v":25800},{"d":"2026-03-05","o":2.64,"h":2.91,"l":2.58,"c":2.89,"v":44500},{"d":"2026-03-06","o":2.71,"h":2.81,"l":2.69,"c":2.81,"v":14700},{"d":"2026-03-09","o":2.75,"h":2.87,"l":2.65,"c":2.82,"v":48300},{"d":"2026-03-10","o":2.77,"h":2.95,"l":2.72,"c":2.91,"v":19500},{"d":"2026-03-11","o":2.81,"h":3,"l":2.74,"c":2.89,"v":8100},{"d":"2026-03-12","o":2.8,"h":2.95,"l":2.8,"c":2.87,"v":27900},{"d":"2026-03-13","o":2.85,"h":2.85,"l":2.7,"c":2.76,"v":6300},{"d":"2026-03-16","o":2.65,"h":2.76,"l":2.61,"c":2.7,"v":13500},{"d":"2026-03-17","o":2.62,"h":2.75,"l":2.62,"c":2.71,"v":5100},{"d":"2026-03-18","o":2.6,"h":2.66,"l":2.54,"c":2.61,"v":4500},{"d":"2026-03-19","o":2.42,"h":2.59,"l":2.27,"c":2.58,"v":2800},{"d":"2026-03-20","o":2.42,"h":2.56,"l":2.37,"c":2.56,"v":2400},{"d":"2026-03-23","o":2.43,"h":2.53,"l":2.4,"c":2.53,"v":6100},{"d":"2026-03-24","o":2.57,"h":2.68,"l":2.48,"c":2.68,"v":5800},{"d":"2026-03-25","o":2.68,"h":2.68,"l":2.08,"c":2.2,"v":14400},{"d":"2026-03-26","o":2.32,"h":2.36,"l":1.91,"c":1.99,"v":26000},{"d":"2026-03-27","o":1.96,"h":2.32,"l":1.71,"c":1.91,"v":76100},{"d":"2026-03-30","o":1.91,"h":1.94,"l":1.6,"c":1.65,"v":36300},{"d":"2026-03-31","o":1.75,"h":1.81,"l":1.52,"c":1.54,"v":39461},{"d":"2026-04-01","o":1.56,"h":1.65,"l":1.41,"c":1.41,"v":31702},{"d":"2026-04-02","o":1.37,"h":1.62,"l":1.31,"c":1.49,"v":29231},{"d":"2026-04-06","o":1.43,"h":1.56,"l":1.37,"c":1.43,"v":48952},{"d":"2026-04-07","o":1.44,"h":1.47,"l":1.24,"c":1.27,"v":56776},{"d":"2026-04-08","o":1.32,"h":1.36,"l":1.16,"c":1.36,"v":47775},{"d":"2026-04-09","o":1.37,"h":1.37,"l":1.15,"c":1.3,"v":49819},{"d":"2026-04-10","o":1.26,"h":1.29,"l":1.16,"c":1.18,"v":14839},{"d":"2026-04-13","o":1.2,"h":1.26,"l":1.06,"c":1.24,"v":33646},{"d":"2026-04-14","o":1.19,"h":1.24,"l":1.13,"c":1.14,"v":28482},{"d":"2026-04-15","o":1.11,"h":1.15,"l":1.08,"c":1.12,"v":25126},{"d":"2026-04-16","o":1.09,"h":1.22,"l":0.97,"c":1.19,"v":102578},{"d":"2026-04-17","o":1.28,"h":1.74,"l":1.24,"c":1.53,"v":372264},{"d":"2026-04-20","o":1.57,"h":1.58,"l":1.35,"c":1.46,"v":98048},{"d":"2026-04-21","o":1.5,"h":1.54,"l":1.35,"c":1.41,"v":47370},{"d":"2026-04-22","o":1.39,"h":1.45,"l":1.27,"c":1.28,"v":75049},{"d":"2026-04-23","o":1.22,"h":1.23,"l":1.03,"c":1.11,"v":63589},{"d":"2026-04-24","o":1.16,"h":1.2,"l":1,"c":1.12,"v":44884},{"d":"2026-04-27","o":1.12,"h":1.27,"l":1.12,"c":1.21,"v":14505},{"d":"2026-04-28","o":1.2,"h":1.26,"l":1.16,"c":1.21,"v":13450},{"d":"2026-04-29","o":1.23,"h":1.23,"l":1.08,"c":1.11,"v":2681956},{"d":"2026-04-30","o":1.46,"h":1.52,"l":1.21,"c":1.32,"v":20708312},{"d":"2026-05-01","o":1.18,"h":1.36,"l":1.14,"c":1.27,"v":1107839},{"d":"2026-05-04","o":1.18,"h":1.33,"l":1.03,"c":1.16,"v":415609},{"d":"2026-05-05","o":1.18,"h":1.21,"l":1.12,"c":1.2,"v":188471},{"d":"2026-05-06","o":1.19,"h":1.23,"l":1.15,"c":1.18,"v":211004},{"d":"2026-05-07","o":1.13,"h":1.18,"l":1.12,"c":1.15,"v":135708},{"d":"2026-05-08","o":1.14,"h":1.14,"l":1.02,"c":1.09,"v":161762},{"d":"2026-05-11","o":1.11,"h":1.11,"l":0.82,"c":0.92,"v":204575},{"d":"2026-05-12","o":0.9,"h":0.97,"l":0.85,"c":0.97,"v":95238},{"d":"2026-05-13","o":0.94,"h":0.97,"l":0.87,"c":0.97,"v":30528},{"d":"2026-05-14","o":0.95,"h":0.95,"l":0.9,"c":0.95,"v":39953},{"d":"2026-05-15","o":0.94,"h":0.94,"l":0.9,"c":0.94,"v":37980},{"d":"2026-05-18","o":0.9,"h":0.91,"l":0.83,"c":0.91,"v":40908},{"d":"2026-05-19","o":0.93,"h":0.96,"l":0.88,"c":0.93,"v":35811}]