[{"d":"2016-09-23","o":14.11,"h":16.8,"l":14.11,"c":15.66,"v":3775900},{"d":"2016-09-26","o":15.6,"h":17.4,"l":15.5,"c":16.5,"v":1008300},{"d":"2016-09-27","o":16.78,"h":18.36,"l":16.39,"c":18.21,"v":531500},{"d":"2016-09-28","o":19.04,"h":19.97,"l":18.6,"c":19.3,"v":474400},{"d":"2016-09-29","o":19.6,"h":19.7,"l":17.22,"c":17.54,"v":335400},{"d":"2016-09-30","o":17.48,"h":17.69,"l":16.38,"c":16.47,"v":341000},{"d":"2016-10-03","o":16.5,"h":17.9,"l":15.61,"c":17.86,"v":551700},{"d":"2016-10-04","o":17.69,"h":18.95,"l":17,"c":17.52,"v":299600},{"d":"2016-10-05","o":17.5,"h":18.22,"l":16.5,"c":16.66,"v":169400},{"d":"2016-10-06","o":16.6,"h":17.13,"l":15.83,"c":16.08,"v":233000},{"d":"2016-10-07","o":15.9,"h":16.54,"l":15.08,"c":15.81,"v":159500},{"d":"2016-10-10","o":15.75,"h":15.75,"l":14.5,"c":15.25,"v":266800},{"d":"2016-10-11","o":15.31,"h":15.66,"l":14.51,"c":15.1,"v":177400},{"d":"2016-10-12","o":15.22,"h":15.55,"l":14.26,"c":14.48,"v":125400},{"d":"2016-10-13","o":14.25,"h":14.33,"l":13.01,"c":14.01,"v":289500},{"d":"2016-10-14","o":14.02,"h":14.5,"l":13.63,"c":13.96,"v":91900},{"d":"2016-10-17","o":14,"h":14.47,"l":13.48,"c":14.43,"v":31400},{"d":"2016-10-18","o":14.83,"h":15.87,"l":14.69,"c":15.19,"v":252100},{"d":"2016-10-19","o":15.3,"h":15.33,"l":14.74,"c":14.75,"v":90800},{"d":"2016-10-20","o":14.74,"h":15.19,"l":14.74,"c":14.96,"v":27300},{"d":"2016-10-21","o":14.84,"h":15.75,"l":14.74,"c":15.68,"v":159700},{"d":"2016-10-24","o":15.75,"h":16.18,"l":14.6,"c":15.18,"v":102300},{"d":"2016-10-25","o":15.25,"h":15.78,"l":14.85,"c":15.74,"v":137800},{"d":"2016-10-26","o":15.77,"h":16.28,"l":15.34,"c":15.75,"v":230700},{"d":"2016-10-27","o":15.8,"h":16.12,"l":14.75,"c":14.91,"v":237900},{"d":"2016-10-28","o":14.83,"h":15.03,"l":14.18,"c":14.56,"v":100700},{"d":"2016-10-31","o":14.04,"h":14.74,"l":13.15,"c":13.62,"v":82400},{"d":"2016-11-01","o":13.6,"h":14.25,"l":12.55,"c":12.81,"v":108000},{"d":"2016-11-02","o":12.7,"h":13.09,"l":12.01,"c":12.05,"v":48200},{"d":"2016-11-03","o":12.05,"h":12.57,"l":11.83,"c":12.08,"v":30000},{"d":"2016-11-04","o":11.85,"h":12.76,"l":11.07,"c":11.86,"v":177100},{"d":"2016-11-07","o":11.85,"h":12.38,"l":11.1,"c":11.51,"v":256400},{"d":"2016-11-08","o":11.82,"h":12.16,"l":10.36,"c":10.52,"v":294400},{"d":"2016-11-09","o":11.12,"h":13.42,"l":11.09,"c":13.29,"v":212300},{"d":"2016-11-10","o":14,"h":14.9,"l":13.68,"c":14.15,"v":186900},{"d":"2016-11-11","o":14,"h":15.39,"l":13.83,"c":15.11,"v":97400},{"d":"2016-11-14","o":15.41,"h":15.41,"l":14.26,"c":14.7,"v":70000},{"d":"2016-11-15","o":14.75,"h":15.8,"l":14.5,"c":15.36,"v":143000},{"d":"2016-11-16","o":15.15,"h":15.75,"l":14.64,"c":15.57,"v":71900},{"d":"2016-11-17","o":15.65,"h":17.47,"l":15.31,"c":16.11,"v":114600},{"d":"2016-11-18","o":16.12,"h":16.6,"l":15.24,"c":15.3,"v":135000},{"d":"2016-11-21","o":16.16,"h":16.29,"l":13.88,"c":14.08,"v":148500},{"d":"2016-11-22","o":14.15,"h":15.06,"l":13.5,"c":13.7,"v":85700},{"d":"2016-11-23","o":12.6,"h":12.6,"l":11.5,"c":11.53,"v":591200},{"d":"2016-11-25","o":11.75,"h":13.58,"l":11.5,"c":12.61,"v":269100},{"d":"2016-11-28","o":12.58,"h":13.49,"l":11.94,"c":12.13,"v":158500},{"d":"2016-11-29","o":12.27,"h":12.51,"l":11.77,"c":11.86,"v":85800},{"d":"2016-11-30","o":12.16,"h":12.16,"l":11.56,"c":11.59,"v":79100},{"d":"2016-12-01","o":11.7,"h":11.89,"l":11.48,"c":11.58,"v":69800},{"d":"2016-12-02","o":11.58,"h":11.82,"l":11.49,"c":11.5,"v":43800},{"d":"2016-12-05","o":11.6,"h":12.33,"l":11.6,"c":11.93,"v":44400},{"d":"2016-12-06","o":12,"h":12.41,"l":11.9,"c":11.99,"v":56200},{"d":"2016-12-07","o":11.93,"h":12.18,"l":11.53,"c":11.65,"v":48500},{"d":"2016-12-08","o":11.84,"h":12.57,"l":11.6,"c":12.05,"v":115000},{"d":"2016-12-09","o":13.25,"h":15,"l":13,"c":14.93,"v":415600},{"d":"2016-12-12","o":15,"h":15,"l":12.1,"c":12.87,"v":329700},{"d":"2016-12-13","o":12.9,"h":13.4,"l":12,"c":13.36,"v":149200},{"d":"2016-12-14","o":13.66,"h":13.9,"l":12.86,"c":13.61,"v":141300},{"d":"2016-12-15","o":13.6,"h":13.86,"l":13.02,"c":13.55,"v":101000},{"d":"2016-12-16","o":13.55,"h":14.32,"l":13.01,"c":14.32,"v":164400},{"d":"2016-12-19","o":14.4,"h":14.83,"l":14.11,"c":14.53,"v":69500},{"d":"2016-12-20","o":14.78,"h":14.78,"l":14.01,"c":14.33,"v":41000},{"d":"2016-12-21","o":14.21,"h":14.88,"l":12.76,"c":12.85,"v":220400},{"d":"2016-12-22","o":12.9,"h":13.84,"l":12.55,"c":12.56,"v":290600},{"d":"2016-12-23","o":12.65,"h":13.69,"l":12.65,"c":13.23,"v":35100},{"d":"2016-12-27","o":13.48,"h":13.85,"l":12.61,"c":13.52,"v":61300},{"d":"2016-12-28","o":13.3,"h":13.44,"l":12.6,"c":12.7,"v":61500},{"d":"2016-12-29","o":12.86,"h":13.46,"l":12.4,"c":12.54,"v":153000},{"d":"2016-12-30","o":12.74,"h":13.02,"l":12.5,"c":12.98,"v":78700},{"d":"2017-01-03","o":13.43,"h":13.43,"l":12.66,"c":13.01,"v":60400},{"d":"2017-01-04","o":13.22,"h":13.73,"l":13.14,"c":13.65,"v":61100},{"d":"2017-01-05","o":13.87,"h":13.87,"l":13.28,"c":13.53,"v":24100},{"d":"2017-01-06","o":13.74,"h":13.88,"l":13.64,"c":13.66,"v":22300},{"d":"2017-01-09","o":13.88,"h":14.06,"l":13.28,"c":13.34,"v":51300},{"d":"2017-01-10","o":13.73,"h":14,"l":13.29,"c":13.29,"v":26700},{"d":"2017-01-11","o":13.5,"h":13.7,"l":12.68,"c":13.42,"v":71200},{"d":"2017-01-12","o":13.5,"h":13.75,"l":12.83,"c":13.05,"v":30900},{"d":"2017-01-13","o":13.05,"h":13.65,"l":13.05,"c":13.5,"v":26400},{"d":"2017-01-17","o":13.5,"h":13.74,"l":13.1,"c":13.2,"v":34700},{"d":"2017-01-18","o":13.35,"h":13.48,"l":12.93,"c":12.98,"v":19400},{"d":"2017-01-19","o":13.02,"h":13.5,"l":12.59,"c":12.65,"v":36700},{"d":"2017-01-20","o":12.7,"h":13.35,"l":12.6,"c":12.6,"v":117400},{"d":"2017-01-23","o":12.82,"h":12.82,"l":12.4,"c":12.4,"v":81800},{"d":"2017-01-24","o":12.45,"h":12.65,"l":12.03,"c":12.05,"v":40700},{"d":"2017-01-25","o":12.5,"h":12.58,"l":12.06,"c":12.15,"v":51800},{"d":"2017-01-26","o":12.05,"h":12.5,"l":12.04,"c":12.25,"v":24100},{"d":"2017-01-27","o":12.22,"h":12.41,"l":12.12,"c":12.12,"v":10500},{"d":"2017-01-30","o":12.42,"h":12.75,"l":11.7,"c":11.76,"v":38000},{"d":"2017-01-31","o":11.84,"h":12.33,"l":11.8,"c":12.02,"v":31600},{"d":"2017-02-01","o":12.2,"h":12.3,"l":11.98,"c":11.98,"v":47000},{"d":"2017-02-02","o":12.05,"h":12.23,"l":11.85,"c":12.09,"v":42500},{"d":"2017-02-03","o":12.18,"h":12.5,"l":11.92,"c":12.14,"v":43100},{"d":"2017-02-06","o":12.05,"h":12.25,"l":11.88,"c":12,"v":15900},{"d":"2017-02-07","o":12,"h":12.2,"l":11.98,"c":12.01,"v":17600},{"d":"2017-02-08","o":11.9,"h":12.19,"l":11.85,"c":12.18,"v":15600},{"d":"2017-02-09","o":12.02,"h":12.22,"l":11.62,"c":11.63,"v":32500},{"d":"2017-02-10","o":11.81,"h":12.15,"l":11.81,"c":12.01,"v":15100},{"d":"2017-02-13","o":11.99,"h":12.2,"l":11.81,"c":12.19,"v":33900},{"d":"2017-02-14","o":12.15,"h":13.18,"l":11.88,"c":12.94,"v":114700},{"d":"2017-02-15","o":13.1,"h":13.67,"l":12.55,"c":12.67,"v":49900},{"d":"2017-02-16","o":12.65,"h":12.85,"l":12.11,"c":12.72,"v":37000},{"d":"2017-02-17","o":12.48,"h":12.71,"l":12.48,"c":12.71,"v":20300},{"d":"2017-02-21","o":12.71,"h":12.71,"l":12.45,"c":12.69,"v":14100},{"d":"2017-02-22","o":12.55,"h":13.01,"l":12.26,"c":12.3,"v":20600},{"d":"2017-02-23","o":12.37,"h":12.41,"l":12.02,"c":12.32,"v":33600},{"d":"2017-02-24","o":12.15,"h":12.29,"l":11.78,"c":11.85,"v":21000},{"d":"2017-02-27","o":12.01,"h":12.48,"l":11.84,"c":12.26,"v":22700},{"d":"2017-02-28","o":12.36,"h":12.68,"l":12.2,"c":12.44,"v":57800},{"d":"2017-03-01","o":12.45,"h":12.7,"l":12.45,"c":12.56,"v":13600},{"d":"2017-03-02","o":12.79,"h":13.39,"l":12.55,"c":12.65,"v":29700},{"d":"2017-03-03","o":12.85,"h":13.33,"l":12.47,"c":12.96,"v":21400},{"d":"2017-03-06","o":13.09,"h":13.09,"l":12.13,"c":12.5,"v":31000},{"d":"2017-03-07","o":12.38,"h":12.44,"l":11.45,"c":11.5,"v":120100},{"d":"2017-03-08","o":11.56,"h":11.81,"l":11.5,"c":11.63,"v":23300},{"d":"2017-03-09","o":11.7,"h":12.02,"l":11.53,"c":12.02,"v":26400},{"d":"2017-03-10","o":12.38,"h":12.38,"l":11.62,"c":11.81,"v":13700},{"d":"2017-03-13","o":12,"h":12.47,"l":12,"c":12.2,"v":59000},{"d":"2017-03-14","o":12.04,"h":12.1,"l":11.61,"c":11.61,"v":14100},{"d":"2017-03-15","o":11.87,"h":12.53,"l":11.87,"c":12.27,"v":20900},{"d":"2017-03-16","o":12.33,"h":12.59,"l":11.86,"c":12.35,"v":14000},{"d":"2017-03-17","o":12.26,"h":12.35,"l":11.84,"c":12.07,"v":5700},{"d":"2017-03-20","o":12.04,"h":12.08,"l":11.5,"c":11.55,"v":47300},{"d":"2017-03-21","o":11.65,"h":11.78,"l":11.15,"c":11.55,"v":179300},{"d":"2017-03-22","o":11.5,"h":11.64,"l":11.02,"c":11.47,"v":330600},{"d":"2017-03-23","o":11.5,"h":11.56,"l":11.01,"c":11.04,"v":55100},{"d":"2017-03-24","o":11.17,"h":11.27,"l":11.01,"c":11.02,"v":13700},{"d":"2017-03-27","o":11,"h":11.59,"l":10.95,"c":11.13,"v":88000},{"d":"2017-03-28","o":11.13,"h":11.84,"l":11.06,"c":11.62,"v":66300},{"d":"2017-03-29","o":11.52,"h":11.67,"l":11.4,"c":11.58,"v":42000},{"d":"2017-03-30","o":11.58,"h":11.77,"l":11.5,"c":11.57,"v":18200},{"d":"2017-03-31","o":10.27,"h":10.88,"l":10.27,"c":10.36,"v":195700},{"d":"2017-04-03","o":10.01,"h":10.5,"l":10.01,"c":10.17,"v":68800},{"d":"2017-04-04","o":10.02,"h":10.29,"l":9.37,"c":9.51,"v":102100},{"d":"2017-04-05","o":9.6,"h":10.12,"l":9.6,"c":9.67,"v":46700},{"d":"2017-04-06","o":9.68,"h":9.98,"l":9.66,"c":9.94,"v":16300},{"d":"2017-04-07","o":10.1,"h":10.19,"l":9.99,"c":10.08,"v":19700},{"d":"2017-04-10","o":10.1,"h":10.25,"l":9.91,"c":10.15,"v":30200},{"d":"2017-04-11","o":10.04,"h":10.49,"l":10,"c":10.16,"v":30300},{"d":"2017-04-12","o":10.07,"h":10.3,"l":9.82,"c":10.04,"v":14100},{"d":"2017-04-13","o":9.96,"h":10.34,"l":9.85,"c":10.1,"v":15900},{"d":"2017-04-17","o":10.03,"h":10.18,"l":9.97,"c":10.01,"v":7000},{"d":"2017-04-18","o":9.96,"h":10.31,"l":9.8,"c":10.01,"v":31500},{"d":"2017-04-19","o":10,"h":10.06,"l":9.89,"c":9.98,"v":18000},{"d":"2017-04-20","o":9.78,"h":10,"l":9.73,"c":9.86,"v":8200},{"d":"2017-04-21","o":9.86,"h":9.98,"l":9.65,"c":9.66,"v":10700},{"d":"2017-04-24","o":9.73,"h":9.85,"l":9.6,"c":9.6,"v":27800},{"d":"2017-04-25","o":9.6,"h":9.74,"l":9.6,"c":9.61,"v":65600},{"d":"2017-04-26","o":9.6,"h":9.62,"l":9.5,"c":9.57,"v":78800},{"d":"2017-04-27","o":9.64,"h":9.84,"l":9.53,"c":9.55,"v":15500},{"d":"2017-04-28","o":9.5,"h":9.77,"l":9.5,"c":9.55,"v":38500},{"d":"2017-05-01","o":9.5,"h":9.57,"l":8.91,"c":8.93,"v":146300},{"d":"2017-05-02","o":9.1,"h":9.29,"l":9.1,"c":9.29,"v":82600},{"d":"2017-05-03","o":9.29,"h":9.29,"l":9,"c":9,"v":106200},{"d":"2017-05-04","o":9.04,"h":9.1,"l":9,"c":9.1,"v":21900},{"d":"2017-05-05","o":9.04,"h":9.78,"l":9,"c":9,"v":57100},{"d":"2017-05-08","o":9.05,"h":9.15,"l":9,"c":9.12,"v":46700},{"d":"2017-05-09","o":9,"h":9.13,"l":9,"c":9.02,"v":53800},{"d":"2017-05-10","o":9,"h":9.1,"l":8.9,"c":9.06,"v":34500},{"d":"2017-05-11","o":8.95,"h":9.23,"l":8.95,"c":8.95,"v":43400},{"d":"2017-05-12","o":9.01,"h":9.19,"l":8.95,"c":9.1,"v":46100},{"d":"2017-05-15","o":9.1,"h":9.25,"l":8.96,"c":9.01,"v":14400},{"d":"2017-05-16","o":9.1,"h":9.1,"l":8.57,"c":8.64,"v":77500},{"d":"2017-05-17","o":8.8,"h":9.41,"l":8.7,"c":8.74,"v":16800},{"d":"2017-05-18","o":8.9,"h":8.93,"l":8.77,"c":8.8,"v":14500},{"d":"2017-05-19","o":8.8,"h":9.07,"l":8.8,"c":8.88,"v":63800},{"d":"2017-05-22","o":9,"h":9.1,"l":8.97,"c":9.06,"v":24700},{"d":"2017-05-23","o":9.05,"h":9.05,"l":8.9,"c":8.91,"v":23600},{"d":"2017-05-24","o":8.97,"h":9.1,"l":8.9,"c":8.96,"v":28600},{"d":"2017-05-25","o":8.97,"h":9.01,"l":8.9,"c":8.91,"v":16300},{"d":"2017-05-26","o":8.91,"h":9,"l":8.9,"c":8.91,"v":7600},{"d":"2017-05-30","o":8.9,"h":8.94,"l":8.9,"c":8.9,"v":11600},{"d":"2017-05-31","o":8.9,"h":8.92,"l":8.9,"c":8.9,"v":41300},{"d":"2017-06-01","o":8.84,"h":8.92,"l":8.8,"c":8.82,"v":21900},{"d":"2017-06-02","o":8.8,"h":8.9,"l":8.67,"c":8.84,"v":159000},{"d":"2017-06-05","o":8.89,"h":9.46,"l":8.89,"c":9.45,"v":44900},{"d":"2017-06-06","o":9.1,"h":9.59,"l":8.81,"c":9.03,"v":50500},{"d":"2017-06-07","o":9.26,"h":9.29,"l":9.05,"c":9.29,"v":8900},{"d":"2017-06-08","o":9.12,"h":9.4,"l":9.12,"c":9.33,"v":35700},{"d":"2017-06-09","o":9.31,"h":9.38,"l":9.1,"c":9.2,"v":25900},{"d":"2017-06-12","o":9.02,"h":9.02,"l":8.9,"c":8.92,"v":46700},{"d":"2017-06-13","o":8.9,"h":8.99,"l":8.9,"c":8.99,"v":17200},{"d":"2017-06-14","o":8.99,"h":8.99,"l":8.9,"c":8.9,"v":16200},{"d":"2017-06-15","o":8.9,"h":9,"l":8.8,"c":8.83,"v":72300},{"d":"2017-06-16","o":8.82,"h":8.89,"l":8.51,"c":8.51,"v":59400},{"d":"2017-06-19","o":8.8,"h":8.91,"l":8.77,"c":8.86,"v":41600},{"d":"2017-06-20","o":8.8,"h":9.2,"l":8.8,"c":8.96,"v":32900},{"d":"2017-06-21","o":8.99,"h":9.14,"l":8.96,"c":9.14,"v":6400},{"d":"2017-06-22","o":9.15,"h":9.4,"l":9.12,"c":9.12,"v":22300},{"d":"2017-06-23","o":9.1,"h":9.4,"l":9.1,"c":9.39,"v":12200},{"d":"2017-06-26","o":9.31,"h":9.31,"l":9.11,"c":9.24,"v":57100},{"d":"2017-06-27","o":9.2,"h":9.4,"l":9.12,"c":9.34,"v":33400},{"d":"2017-06-28","o":9.3,"h":9.3,"l":9.01,"c":9.04,"v":28300},{"d":"2017-06-29","o":9,"h":9.1,"l":8.88,"c":8.9,"v":12000},{"d":"2017-06-30","o":8.9,"h":9.03,"l":8.8,"c":8.8,"v":13000},{"d":"2017-07-03","o":8.8,"h":9.01,"l":8.8,"c":8.9,"v":30500},{"d":"2017-07-05","o":8.83,"h":8.98,"l":8.8,"c":8.8,"v":14400},{"d":"2017-07-06","o":8.9,"h":8.98,"l":8.8,"c":8.8,"v":36500},{"d":"2017-07-07","o":8.97,"h":8.97,"l":8.57,"c":8.59,"v":24400},{"d":"2017-07-10","o":8.56,"h":8.62,"l":8.22,"c":8.3,"v":19000},{"d":"2017-07-11","o":8.3,"h":8.72,"l":8.02,"c":8.24,"v":21000},{"d":"2017-07-12","o":8.39,"h":8.58,"l":8.2,"c":8.36,"v":11600},{"d":"2017-07-13","o":8.42,"h":8.64,"l":8.23,"c":8.5,"v":8900},{"d":"2017-07-14","o":8.55,"h":8.82,"l":8.48,"c":8.61,"v":21700},{"d":"2017-07-17","o":8.56,"h":8.95,"l":8.42,"c":8.49,"v":27900},{"d":"2017-07-18","o":8.47,"h":8.48,"l":8.14,"c":8.24,"v":28700},{"d":"2017-07-19","o":8.21,"h":8.69,"l":8.1,"c":8.12,"v":20700},{"d":"2017-07-20","o":8.19,"h":8.5,"l":8.02,"c":8.02,"v":51900},{"d":"2017-07-21","o":8.02,"h":8.24,"l":8,"c":8.08,"v":32600},{"d":"2017-07-24","o":8.08,"h":8.29,"l":8.08,"c":8.11,"v":11800},{"d":"2017-07-25","o":8.33,"h":8.33,"l":8.08,"c":8.09,"v":6900},{"d":"2017-07-26","o":8.08,"h":8.23,"l":8,"c":8.15,"v":12300},{"d":"2017-07-27","o":8.24,"h":8.24,"l":8.01,"c":8.01,"v":18500},{"d":"2017-07-28","o":8.11,"h":8.18,"l":7.73,"c":7.73,"v":26100},{"d":"2017-07-31","o":8.03,"h":8.13,"l":6.89,"c":7.33,"v":66900},{"d":"2017-08-01","o":7.43,"h":7.43,"l":6.66,"c":6.97,"v":21800},{"d":"2017-08-02","o":7.06,"h":7.29,"l":7,"c":7.23,"v":47700},{"d":"2017-08-03","o":7.17,"h":7.17,"l":6.7,"c":6.7,"v":35600},{"d":"2017-08-04","o":6.9,"h":6.99,"l":6.7,"c":6.7,"v":17700},{"d":"2017-08-07","o":6.8,"h":7.53,"l":6.75,"c":7.4,"v":39900},{"d":"2017-08-08","o":7.44,"h":7.73,"l":7.43,"c":7.61,"v":30800},{"d":"2017-08-09","o":7.76,"h":7.76,"l":7.53,"c":7.75,"v":33500},{"d":"2017-08-10","o":6.35,"h":7.35,"l":6.03,"c":7.31,"v":108400},{"d":"2017-08-11","o":7.45,"h":7.45,"l":7,"c":7.12,"v":19500},{"d":"2017-08-14","o":7.28,"h":7.3,"l":7.09,"c":7.29,"v":9600},{"d":"2017-08-15","o":7.35,"h":7.4,"l":7.1,"c":7.19,"v":32300},{"d":"2017-08-16","o":7.3,"h":7.61,"l":7.3,"c":7.43,"v":22300},{"d":"2017-08-17","o":7.4,"h":7.75,"l":7.36,"c":7.36,"v":32300},{"d":"2017-08-18","o":7.4,"h":7.7,"l":7.4,"c":7.68,"v":23200},{"d":"2017-08-21","o":7.7,"h":7.81,"l":7.48,"c":7.8,"v":35100},{"d":"2017-08-22","o":7.81,"h":8.69,"l":7.66,"c":8.25,"v":79700},{"d":"2017-08-23","o":8.45,"h":8.45,"l":7.81,"c":8,"v":8100},{"d":"2017-08-24","o":8.07,"h":8.08,"l":7.57,"c":7.9,"v":18300},{"d":"2017-08-25","o":8.08,"h":8.08,"l":7.4,"c":7.42,"v":32000},{"d":"2017-08-28","o":7.94,"h":7.94,"l":7.4,"c":7.4,"v":147800},{"d":"2017-08-29","o":7.4,"h":7.5,"l":6.94,"c":7.06,"v":70500},{"d":"2017-08-30","o":7.06,"h":7.7,"l":7.02,"c":7.63,"v":502900},{"d":"2017-08-31","o":7.68,"h":7.91,"l":7.24,"c":7.84,"v":218600},{"d":"2017-09-01","o":7.85,"h":8.19,"l":7.57,"c":8.18,"v":92000},{"d":"2017-09-05","o":8.26,"h":8.87,"l":8,"c":8.45,"v":237100},{"d":"2017-09-06","o":8.59,"h":9.25,"l":8.47,"c":9.03,"v":48200},{"d":"2017-09-07","o":9,"h":9.7,"l":8.75,"c":9.55,"v":86800},{"d":"2017-09-08","o":9.5,"h":9.89,"l":8.44,"c":9.42,"v":90300},{"d":"2017-09-11","o":9.2,"h":9.77,"l":9.06,"c":9.77,"v":46000},{"d":"2017-09-12","o":9.4,"h":9.9,"l":9.33,"c":9.78,"v":42500},{"d":"2017-09-13","o":9.89,"h":9.89,"l":9.65,"c":9.87,"v":11700},{"d":"2017-09-14","o":9.9,"h":11.23,"l":9.86,"c":10.75,"v":138400},{"d":"2017-09-15","o":11,"h":11,"l":9.61,"c":10.93,"v":135300},{"d":"2017-09-18","o":10.99,"h":11.65,"l":10.88,"c":11.2,"v":176200},{"d":"2017-09-19","o":11.15,"h":11.7,"l":10.82,"c":10.92,"v":98800},{"d":"2017-09-20","o":10.85,"h":10.98,"l":10.52,"c":10.57,"v":22800},{"d":"2017-09-21","o":10.52,"h":10.56,"l":10.11,"c":10.25,"v":25700},{"d":"2017-09-22","o":10,"h":10.49,"l":9.6,"c":10.24,"v":64000},{"d":"2017-09-25","o":10.06,"h":10.47,"l":10,"c":10.3,"v":56000},{"d":"2017-09-26","o":10.25,"h":10.44,"l":10.19,"c":10.39,"v":37300},{"d":"2017-09-27","o":10.35,"h":10.9,"l":10.32,"c":10.9,"v":220500},{"d":"2017-09-28","o":11,"h":11.47,"l":10.6,"c":10.78,"v":73600},{"d":"2017-09-29","o":10.79,"h":11.29,"l":10.5,"c":11.17,"v":62100},{"d":"2017-10-02","o":10.1,"h":11.46,"l":10.1,"c":11.26,"v":85100},{"d":"2017-10-03","o":11.25,"h":11.5,"l":10.75,"c":11.49,"v":77400},{"d":"2017-10-04","o":11.43,"h":11.5,"l":10.81,"c":11.22,"v":106600},{"d":"2017-10-05","o":11.1,"h":11.5,"l":10.75,"c":11.3,"v":106900},{"d":"2017-10-06","o":11.1,"h":11.5,"l":10.8,"c":11.26,"v":80000},{"d":"2017-10-09","o":11.34,"h":11.57,"l":11.09,"c":11.57,"v":59300},{"d":"2017-10-10","o":11.63,"h":12.1,"l":11.63,"c":12,"v":110300},{"d":"2017-10-11","o":12,"h":12.09,"l":11.76,"c":11.98,"v":84000},{"d":"2017-10-12","o":11.8,"h":12.05,"l":11.7,"c":11.75,"v":112600},{"d":"2017-10-13","o":11.7,"h":11.76,"l":11.31,"c":11.61,"v":60100},{"d":"2017-10-16","o":11.75,"h":11.8,"l":11.22,"c":11.8,"v":75200},{"d":"2017-10-17","o":11.82,"h":11.9,"l":11.39,"c":11.6,"v":60500},{"d":"2017-10-18","o":11.65,"h":11.65,"l":11.41,"c":11.58,"v":15400},{"d":"2017-10-19","o":11.34,"h":11.86,"l":11.05,"c":11.75,"v":78800},{"d":"2017-10-20","o":11.75,"h":11.9,"l":11.74,"c":11.87,"v":17800},{"d":"2017-10-23","o":11.6,"h":11.69,"l":11.55,"c":11.56,"v":41600},{"d":"2017-10-24","o":11.56,"h":11.56,"l":11.26,"c":11.43,"v":30900},{"d":"2017-10-25","o":11.47,"h":11.52,"l":11.24,"c":11.51,"v":22300},{"d":"2017-10-26","o":11.47,"h":11.52,"l":11.3,"c":11.33,"v":9400},{"d":"2017-10-27","o":11.41,"h":11.7,"l":11.41,"c":11.65,"v":61700},{"d":"2017-10-30","o":11.7,"h":11.85,"l":11.62,"c":11.71,"v":44000},{"d":"2017-10-31","o":11.55,"h":11.8,"l":11.4,"c":11.76,"v":40500},{"d":"2017-11-01","o":11.77,"h":12.2,"l":11.73,"c":11.95,"v":110300},{"d":"2017-11-02","o":12.1,"h":12.76,"l":11.98,"c":12.52,"v":191800},{"d":"2017-11-03","o":11.41,"h":12.25,"l":10.8,"c":11.32,"v":143900},{"d":"2017-11-06","o":11.34,"h":12.12,"l":11.34,"c":11.81,"v":69700},{"d":"2017-11-07","o":11.82,"h":12.43,"l":11.82,"c":11.96,"v":64600},{"d":"2017-11-08","o":12.04,"h":12.3,"l":11.78,"c":11.99,"v":88800},{"d":"2017-11-09","o":11.9,"h":12.03,"l":11.57,"c":11.75,"v":95400},{"d":"2017-11-10","o":11.65,"h":12.06,"l":11.52,"c":11.6,"v":51000},{"d":"2017-11-13","o":12.04,"h":12.04,"l":11.27,"c":11.45,"v":155800},{"d":"2017-11-14","o":11,"h":11.39,"l":10.2,"c":10.82,"v":132800},{"d":"2017-11-15","o":10.28,"h":11.2,"l":10.28,"c":10.75,"v":72100},{"d":"2017-11-16","o":10.84,"h":11.5,"l":10.7,"c":10.98,"v":231600},{"d":"2017-11-17","o":11.02,"h":11.11,"l":10.56,"c":10.61,"v":76500},{"d":"2017-11-20","o":10.61,"h":10.94,"l":10.25,"c":10.37,"v":41700},{"d":"2017-11-21","o":10.46,"h":12,"l":10.33,"c":11.73,"v":144000},{"d":"2017-11-22","o":11.5,"h":11.94,"l":11.25,"c":11.37,"v":51100},{"d":"2017-11-24","o":11.23,"h":11.56,"l":10.89,"c":11.48,"v":19800},{"d":"2017-11-27","o":11.35,"h":11.91,"l":11.24,"c":11.31,"v":19400},{"d":"2017-11-28","o":11.28,"h":11.87,"l":11.06,"c":11.7,"v":130500},{"d":"2017-11-29","o":11.7,"h":11.88,"l":11.59,"c":11.72,"v":72000},{"d":"2017-11-30","o":11.8,"h":11.8,"l":11.53,"c":11.69,"v":146200},{"d":"2017-12-01","o":11.59,"h":11.88,"l":10.87,"c":11.85,"v":41700},{"d":"2017-12-04","o":11.82,"h":12.1,"l":11.44,"c":11.75,"v":321000},{"d":"2017-12-05","o":11.51,"h":12,"l":11.5,"c":11.92,"v":71400},{"d":"2017-12-06","o":11.9,"h":12.1,"l":11.79,"c":12.03,"v":109000},{"d":"2017-12-07","o":12,"h":12.42,"l":11.9,"c":12,"v":169400},{"d":"2017-12-08","o":12.16,"h":12.35,"l":12.07,"c":12.27,"v":46800},{"d":"2017-12-11","o":12.37,"h":12.4,"l":11.97,"c":12,"v":73400},{"d":"2017-12-12","o":12,"h":12.58,"l":11.95,"c":12.36,"v":167600},{"d":"2017-12-13","o":12.3,"h":12.99,"l":12.16,"c":12.17,"v":195800},{"d":"2017-12-14","o":12.23,"h":12.84,"l":12.23,"c":12.3,"v":98000},{"d":"2017-12-15","o":12.33,"h":12.9,"l":12.33,"c":12.63,"v":39300},{"d":"2017-12-18","o":12.63,"h":13,"l":12.63,"c":12.85,"v":160700},{"d":"2017-12-19","o":12.85,"h":13.09,"l":11.85,"c":12,"v":252800},{"d":"2017-12-20","o":11.91,"h":12.44,"l":11.91,"c":12.19,"v":111400},{"d":"2017-12-21","o":12.19,"h":12.2,"l":11.88,"c":12.02,"v":91800},{"d":"2017-12-22","o":12,"h":12.91,"l":11.98,"c":12.75,"v":172400},{"d":"2017-12-26","o":12.56,"h":12.95,"l":12.56,"c":12.78,"v":28100},{"d":"2017-12-27","o":12.7,"h":12.95,"l":12.65,"c":12.72,"v":50900},{"d":"2017-12-28","o":12.78,"h":12.94,"l":12.46,"c":12.65,"v":126400},{"d":"2017-12-29","o":12.54,"h":12.88,"l":12.51,"c":12.8,"v":60100},{"d":"2018-01-02","o":12.88,"h":13.49,"l":12.88,"c":13.35,"v":82700},{"d":"2018-01-03","o":13.5,"h":13.5,"l":12.88,"c":13.14,"v":73100},{"d":"2018-01-04","o":13.2,"h":13.2,"l":12.9,"c":13.06,"v":22500},{"d":"2018-01-05","o":13.1,"h":13.19,"l":12.9,"c":13.04,"v":58000},{"d":"2018-01-08","o":13.16,"h":13.17,"l":12.76,"c":12.94,"v":101900},{"d":"2018-01-09","o":13,"h":13,"l":12.82,"c":12.92,"v":31600},{"d":"2018-01-10","o":12.92,"h":13.1,"l":12.8,"c":13.1,"v":57600},{"d":"2018-01-11","o":13.1,"h":13.44,"l":12.93,"c":13.27,"v":45400},{"d":"2018-01-12","o":13.32,"h":13.75,"l":13.32,"c":13.48,"v":74100},{"d":"2018-01-16","o":13.47,"h":13.74,"l":12.92,"c":13.05,"v":41300},{"d":"2018-01-17","o":13.18,"h":13.3,"l":12.31,"c":13.18,"v":54500},{"d":"2018-01-18","o":13.1,"h":13.15,"l":12.99,"c":13.06,"v":25700},{"d":"2018-01-19","o":13.2,"h":13.21,"l":13,"c":13.14,"v":24000},{"d":"2018-01-22","o":13.21,"h":13.54,"l":13.09,"c":13.51,"v":59700},{"d":"2018-01-23","o":13.54,"h":13.75,"l":13.45,"c":13.75,"v":44400},{"d":"2018-01-24","o":13.8,"h":13.91,"l":13.52,"c":13.78,"v":37000},{"d":"2018-01-25","o":13.85,"h":13.85,"l":13.31,"c":13.43,"v":13900},{"d":"2018-01-26","o":13.51,"h":13.52,"l":13.22,"c":13.52,"v":17500},{"d":"2018-01-29","o":13.58,"h":13.75,"l":13.24,"c":13.6,"v":37600},{"d":"2018-01-30","o":13.49,"h":13.64,"l":13.24,"c":13.55,"v":49700},{"d":"2018-01-31","o":13.5,"h":13.5,"l":13.2,"c":13.36,"v":44800},{"d":"2018-02-01","o":13.3,"h":13.5,"l":13.2,"c":13.23,"v":88700},{"d":"2018-02-02","o":13,"h":13.33,"l":12.55,"c":12.63,"v":63900},{"d":"2018-02-05","o":12.5,"h":12.89,"l":12.5,"c":12.6,"v":53800},{"d":"2018-02-06","o":12.11,"h":12.98,"l":12.11,"c":12.74,"v":74600},{"d":"2018-02-07","o":12.76,"h":12.88,"l":12.4,"c":12.62,"v":58500},{"d":"2018-02-08","o":12.77,"h":12.77,"l":12.16,"c":12.55,"v":35000},{"d":"2018-02-09","o":12.44,"h":12.44,"l":11.22,"c":11.68,"v":99900},{"d":"2018-02-12","o":11.6,"h":11.88,"l":11.53,"c":11.65,"v":64800},{"d":"2018-02-13","o":11.92,"h":12.09,"l":11.5,"c":11.5,"v":116600},{"d":"2018-02-14","o":11.5,"h":11.71,"l":11.22,"c":11.29,"v":142100},{"d":"2018-02-15","o":11.27,"h":11.87,"l":11.27,"c":11.4,"v":95000},{"d":"2018-02-16","o":11.36,"h":11.97,"l":11.21,"c":11.72,"v":152300},{"d":"2018-02-20","o":11.6,"h":12.32,"l":11.55,"c":11.79,"v":304900},{"d":"2018-02-21","o":11.83,"h":11.87,"l":10.9,"c":10.9,"v":61900},{"d":"2018-02-22","o":10.93,"h":11.73,"l":10.52,"c":10.82,"v":146000},{"d":"2018-02-23","o":10.89,"h":10.9,"l":10.52,"c":10.9,"v":40400},{"d":"2018-02-26","o":10.96,"h":11.58,"l":10.85,"c":11.2,"v":116400},{"d":"2018-02-27","o":11.06,"h":11.15,"l":10.89,"c":10.91,"v":22300},{"d":"2018-02-28","o":10.85,"h":11.01,"l":10.57,"c":10.57,"v":44400},{"d":"2018-03-01","o":10.6,"h":10.85,"l":10.31,"c":10.49,"v":83800},{"d":"2018-03-02","o":10.43,"h":11.22,"l":10.43,"c":11.12,"v":52800},{"d":"2018-03-05","o":10.81,"h":11.24,"l":10.68,"c":10.68,"v":146800},{"d":"2018-03-06","o":10.9,"h":11.43,"l":10.74,"c":11.17,"v":60900},{"d":"2018-03-07","o":11.18,"h":11.65,"l":11.18,"c":11.44,"v":48600},{"d":"2018-03-08","o":11.5,"h":12,"l":11.22,"c":11.81,"v":129300},{"d":"2018-03-09","o":11.96,"h":12.3,"l":11.42,"c":12.09,"v":96100},{"d":"2018-03-12","o":12.1,"h":12.27,"l":11.8,"c":12.01,"v":20800},{"d":"2018-03-13","o":12.13,"h":12.36,"l":11.68,"c":11.83,"v":29100},{"d":"2018-03-14","o":11.81,"h":12.13,"l":11.48,"c":11.75,"v":56100},{"d":"2018-03-15","o":12.37,"h":12.37,"l":11.52,"c":11.58,"v":11400},{"d":"2018-03-16","o":11.75,"h":11.96,"l":11.42,"c":11.94,"v":38800},{"d":"2018-03-19","o":11.98,"h":11.98,"l":11.51,"c":11.59,"v":52200},{"d":"2018-03-20","o":11.5,"h":11.98,"l":11.47,"c":11.98,"v":21000},{"d":"2018-03-21","o":12,"h":12.55,"l":11.99,"c":12.55,"v":46300},{"d":"2018-03-22","o":12.37,"h":12.5,"l":12.14,"c":12.5,"v":23300},{"d":"2018-03-23","o":12,"h":12.17,"l":11.11,"c":11.36,"v":47100},{"d":"2018-03-26","o":11.41,"h":11.7,"l":10.41,"c":10.56,"v":151600},{"d":"2018-03-27","o":10.56,"h":11.38,"l":10.42,"c":10.72,"v":76500},{"d":"2018-03-28","o":10.5,"h":10.82,"l":10.15,"c":10.4,"v":47300},{"d":"2018-03-29","o":10.14,"h":10.8,"l":10.06,"c":10.34,"v":44100},{"d":"2018-04-02","o":10.11,"h":10.27,"l":9.03,"c":9.29,"v":89500},{"d":"2018-04-03","o":9.72,"h":10.46,"l":9.6,"c":10.45,"v":47200},{"d":"2018-04-04","o":10.39,"h":10.81,"l":9.84,"c":10.8,"v":30400},{"d":"2018-04-05","o":10.92,"h":11.24,"l":9.56,"c":9.6,"v":54200},{"d":"2018-04-06","o":9.8,"h":9.8,"l":9,"c":9.01,"v":47900},{"d":"2018-04-09","o":9.09,"h":10.4,"l":9.05,"c":9.18,"v":58700},{"d":"2018-04-10","o":9.56,"h":9.84,"l":9.32,"c":9.73,"v":35400},{"d":"2018-04-11","o":9.63,"h":9.95,"l":9.52,"c":9.79,"v":20200},{"d":"2018-04-12","o":9.99,"h":9.99,"l":9.5,"c":9.51,"v":36100},{"d":"2018-04-13","o":9.5,"h":9.5,"l":8.88,"c":8.94,"v":39300},{"d":"2018-04-16","o":8.91,"h":9.29,"l":8.51,"c":8.8,"v":31900},{"d":"2018-04-17","o":8.92,"h":9.33,"l":8.7,"c":9.22,"v":23900},{"d":"2018-04-18","o":9.4,"h":10.16,"l":9.26,"c":10.02,"v":70900},{"d":"2018-04-19","o":10.11,"h":10.54,"l":9.55,"c":10.52,"v":49900},{"d":"2018-04-20","o":10.36,"h":10.55,"l":9.53,"c":10.42,"v":47800},{"d":"2018-04-23","o":10.55,"h":10.67,"l":10.03,"c":10.63,"v":45600},{"d":"2018-04-24","o":10.59,"h":10.8,"l":10.22,"c":10.75,"v":61500},{"d":"2018-04-25","o":10.75,"h":10.75,"l":10.47,"c":10.7,"v":24200},{"d":"2018-04-26","o":10.7,"h":10.9,"l":10.61,"c":10.9,"v":23200},{"d":"2018-04-27","o":10.9,"h":10.91,"l":10.65,"c":10.65,"v":20400},{"d":"2018-04-30","o":10.76,"h":10.76,"l":9.61,"c":10.31,"v":12800},{"d":"2018-05-01","o":10.22,"h":10.5,"l":10.06,"c":10.12,"v":6700},{"d":"2018-05-02","o":10.06,"h":10.75,"l":9.62,"c":9.95,"v":39200},{"d":"2018-05-03","o":10.16,"h":10.5,"l":10.02,"c":10.46,"v":17300},{"d":"2018-05-04","o":10.61,"h":10.61,"l":9.75,"c":9.92,"v":24900},{"d":"2018-05-07","o":10,"h":10.48,"l":10,"c":10.3,"v":16800},{"d":"2018-05-08","o":10.13,"h":10.21,"l":10,"c":10.13,"v":11800},{"d":"2018-05-09","o":10,"h":10.06,"l":9.8,"c":9.8,"v":9800},{"d":"2018-05-10","o":9.89,"h":9.99,"l":9.64,"c":9.66,"v":17900},{"d":"2018-05-11","o":9.98,"h":9.98,"l":9.6,"c":9.85,"v":7200},{"d":"2018-05-14","o":9.96,"h":10.25,"l":9.89,"c":9.91,"v":16700},{"d":"2018-05-15","o":10,"h":10.15,"l":9.85,"c":10.14,"v":14500},{"d":"2018-05-16","o":10.04,"h":10.14,"l":9.95,"c":10.06,"v":5600},{"d":"2018-05-17","o":9.77,"h":10.14,"l":9.77,"c":10.02,"v":13300},{"d":"2018-05-18","o":9.93,"h":10.46,"l":9.8,"c":10.45,"v":27900},{"d":"2018-05-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":700},{"d":"2018-05-22","o":10.36,"h":10.36,"l":10.1,"c":10.23,"v":5500},{"d":"2018-05-23","o":10.12,"h":10.44,"l":10.12,"c":10.4,"v":7200},{"d":"2018-05-24","o":10.4,"h":10.46,"l":10.15,"c":10.24,"v":8600},{"d":"2018-05-25","o":10.45,"h":10.48,"l":10.22,"c":10.4,"v":9800},{"d":"2018-05-29","o":10.29,"h":10.7,"l":10.21,"c":10.62,"v":35000},{"d":"2018-05-30","o":10.19,"h":10.64,"l":10,"c":10.29,"v":8800},{"d":"2018-05-31","o":10.28,"h":10.63,"l":10.1,"c":10.48,"v":38200},{"d":"2018-06-01","o":10.35,"h":10.35,"l":10.18,"c":10.18,"v":6500},{"d":"2018-06-04","o":10.21,"h":10.3,"l":7.57,"c":8.17,"v":107300},{"d":"2018-06-05","o":8.95,"h":9.87,"l":8.61,"c":9.87,"v":50800},{"d":"2018-06-06","o":9.94,"h":9.94,"l":9.62,"c":9.82,"v":8900},{"d":"2018-06-07","o":9.8,"h":9.96,"l":9.7,"c":9.83,"v":13400},{"d":"2018-06-08","o":9.79,"h":9.94,"l":9.76,"c":9.9,"v":4800},{"d":"2018-06-11","o":9.92,"h":9.99,"l":9.74,"c":9.84,"v":8700},{"d":"2018-06-12","o":9.67,"h":9.85,"l":9.55,"c":9.84,"v":10800},{"d":"2018-06-13","o":9.77,"h":9.77,"l":9.5,"c":9.65,"v":27100},{"d":"2018-06-14","o":9.61,"h":9.61,"l":9.07,"c":9.18,"v":28100},{"d":"2018-06-15","o":9.26,"h":9.62,"l":9.13,"c":9.6,"v":21000},{"d":"2018-06-18","o":9.8,"h":9.8,"l":8.9,"c":9.29,"v":39600},{"d":"2018-06-19","o":9.35,"h":9.69,"l":9.35,"c":9.54,"v":56900},{"d":"2018-06-20","o":9.35,"h":9.82,"l":9.21,"c":9.77,"v":12000},{"d":"2018-06-21","o":9.65,"h":9.65,"l":9.19,"c":9.2,"v":16300},{"d":"2018-06-22","o":9.33,"h":9.5,"l":9.33,"c":9.41,"v":9000},{"d":"2018-06-25","o":9.45,"h":9.6,"l":9.45,"c":9.6,"v":18300},{"d":"2018-06-26","o":9.6,"h":9.65,"l":9.45,"c":9.52,"v":22100},{"d":"2018-06-27","o":9.55,"h":9.55,"l":9.2,"c":9.2,"v":23400},{"d":"2018-06-28","o":9.38,"h":9.4,"l":9.28,"c":9.29,"v":38300},{"d":"2018-06-29","o":9.29,"h":9.48,"l":9.2,"c":9.32,"v":6000},{"d":"2018-07-02","o":9.33,"h":9.5,"l":9.05,"c":9.32,"v":29300},{"d":"2018-07-03","o":9.35,"h":9.45,"l":9.23,"c":9.3,"v":23900},{"d":"2018-07-05","o":9.8,"h":9.8,"l":9.2,"c":9.3,"v":34400},{"d":"2018-07-06","o":10,"h":14,"l":10,"c":12.86,"v":1238300},{"d":"2018-07-09","o":12.5,"h":13.25,"l":11.5,"c":13.12,"v":573000},{"d":"2018-07-10","o":13.1,"h":13.33,"l":12.74,"c":13.2,"v":113200},{"d":"2018-07-11","o":13.5,"h":16.35,"l":12.92,"c":16.04,"v":878100},{"d":"2018-07-12","o":15.13,"h":15.97,"l":14.51,"c":14.9,"v":252500},{"d":"2018-07-13","o":14.99,"h":14.99,"l":13.04,"c":13.77,"v":112400},{"d":"2018-07-16","o":13.99,"h":13.99,"l":12.1,"c":12.35,"v":230000},{"d":"2018-07-17","o":12.41,"h":12.87,"l":12,"c":12.34,"v":265900},{"d":"2018-07-18","o":11.47,"h":13.23,"l":10.91,"c":11.78,"v":326000},{"d":"2018-07-19","o":14.2,"h":14.9,"l":12.64,"c":14.31,"v":1838600},{"d":"2018-07-20","o":14.11,"h":16.48,"l":13.89,"c":16.28,"v":734500},{"d":"2018-07-23","o":15.92,"h":17.4,"l":15.74,"c":16.18,"v":948600},{"d":"2018-07-24","o":16.5,"h":16.75,"l":14.8,"c":15.98,"v":326300},{"d":"2018-07-25","o":15.87,"h":16.8,"l":15.49,"c":16.45,"v":685600},{"d":"2018-07-26","o":15.1,"h":15.24,"l":10.75,"c":10.84,"v":729600},{"d":"2018-07-27","o":11,"h":11.95,"l":9.32,"c":9.42,"v":664700},{"d":"2018-07-30","o":9.62,"h":9.82,"l":9.42,"c":9.43,"v":249700},{"d":"2018-07-31","o":9.59,"h":9.88,"l":9.26,"c":9.65,"v":232200},{"d":"2018-08-01","o":9.65,"h":10.11,"l":9.65,"c":9.92,"v":198600},{"d":"2018-08-02","o":10,"h":10.42,"l":9.57,"c":9.65,"v":144400},{"d":"2018-08-03","o":9.78,"h":9.89,"l":9.18,"c":9.28,"v":122900},{"d":"2018-08-06","o":9.65,"h":10.19,"l":9.31,"c":9.95,"v":180000},{"d":"2018-08-07","o":10.05,"h":10.14,"l":9.68,"c":9.95,"v":57200},{"d":"2018-08-08","o":10.09,"h":10.14,"l":9.76,"c":9.93,"v":80000},{"d":"2018-08-09","o":10.1,"h":10.18,"l":9.85,"c":9.88,"v":55900},{"d":"2018-08-10","o":9.9,"h":10,"l":9.24,"c":9.38,"v":88200},{"d":"2018-08-13","o":9.39,"h":9.6,"l":9.01,"c":9.1,"v":77500},{"d":"2018-08-14","o":9.14,"h":9.21,"l":8.91,"c":9.02,"v":65600},{"d":"2018-08-15","o":8.96,"h":9.09,"l":8.45,"c":8.8,"v":91800},{"d":"2018-08-16","o":8.78,"h":8.85,"l":8.47,"c":8.76,"v":63300},{"d":"2018-08-17","o":8.8,"h":8.95,"l":8.44,"c":8.56,"v":55400},{"d":"2018-08-20","o":8.83,"h":8.83,"l":8.39,"c":8.42,"v":58600},{"d":"2018-08-21","o":8.43,"h":8.75,"l":8.43,"c":8.65,"v":49500},{"d":"2018-08-22","o":8.69,"h":9.03,"l":8.57,"c":8.84,"v":52800},{"d":"2018-08-23","o":8.85,"h":8.85,"l":8.37,"c":8.47,"v":59700},{"d":"2018-08-24","o":8.44,"h":8.74,"l":8.38,"c":8.47,"v":21600},{"d":"2018-08-27","o":8.45,"h":8.63,"l":8.31,"c":8.31,"v":79500},{"d":"2018-08-28","o":8.3,"h":8.75,"l":8.17,"c":8.55,"v":100400},{"d":"2018-08-29","o":8.39,"h":8.72,"l":8.1,"c":8.54,"v":1076200},{"d":"2018-08-30","o":8.54,"h":9.8,"l":8.54,"c":9.59,"v":102100},{"d":"2018-08-31","o":9.56,"h":9.56,"l":8.92,"c":9.29,"v":116800},{"d":"2018-09-04","o":9.26,"h":9.47,"l":9.11,"c":9.41,"v":61600},{"d":"2018-09-05","o":9.3,"h":9.3,"l":8.57,"c":8.6,"v":79200},{"d":"2018-09-06","o":8.65,"h":8.75,"l":8.17,"c":8.2,"v":44000},{"d":"2018-09-07","o":8.16,"h":8.67,"l":8.1,"c":8.11,"v":74500},{"d":"2018-09-10","o":8.15,"h":8.43,"l":7.87,"c":7.98,"v":78400},{"d":"2018-09-11","o":8.04,"h":8.04,"l":7.66,"c":7.92,"v":74700},{"d":"2018-09-12","o":7.91,"h":8.11,"l":7.81,"c":7.88,"v":141200},{"d":"2018-09-13","o":8,"h":8.62,"l":7.85,"c":8.41,"v":81200},{"d":"2018-09-14","o":8.56,"h":8.56,"l":8.01,"c":8.1,"v":58100},{"d":"2018-09-17","o":8.23,"h":8.23,"l":8,"c":8,"v":41200},{"d":"2018-09-18","o":8,"h":8.29,"l":7.8,"c":8.04,"v":42600},{"d":"2018-09-19","o":8.03,"h":8.5,"l":8.03,"c":8.3,"v":68100},{"d":"2018-09-20","o":8.21,"h":8.6,"l":8.21,"c":8.44,"v":58500},{"d":"2018-09-21","o":8.53,"h":8.88,"l":8.41,"c":8.6,"v":80200},{"d":"2018-09-24","o":8.63,"h":8.79,"l":8.26,"c":8.37,"v":28200},{"d":"2018-09-25","o":8.59,"h":8.7,"l":8.35,"c":8.4,"v":37300},{"d":"2018-09-26","o":8.48,"h":8.6,"l":8.24,"c":8.33,"v":16400},{"d":"2018-09-27","o":8.3,"h":8.3,"l":8.14,"c":8.2,"v":30500},{"d":"2018-09-28","o":8.12,"h":8.12,"l":7.85,"c":8,"v":1384000},{"d":"2018-10-01","o":8,"h":8.26,"l":7.92,"c":8.08,"v":153700},{"d":"2018-10-02","o":8.1,"h":8.3,"l":8,"c":8.05,"v":50000},{"d":"2018-10-03","o":8.08,"h":8.34,"l":8.01,"c":8.14,"v":102900},{"d":"2018-10-04","o":8.09,"h":8.09,"l":7.84,"c":7.93,"v":45000},{"d":"2018-10-05","o":7.93,"h":7.99,"l":7.65,"c":7.73,"v":208800},{"d":"2018-10-08","o":7.69,"h":7.94,"l":7.16,"c":7.35,"v":563900},{"d":"2018-10-09","o":7.35,"h":8,"l":7.35,"c":7.95,"v":449400},{"d":"2018-10-10","o":8.08,"h":8.45,"l":7.5,"c":7.98,"v":74500},{"d":"2018-10-11","o":7.95,"h":8.22,"l":7.78,"c":8.01,"v":65700},{"d":"2018-10-12","o":8.1,"h":8.64,"l":7.93,"c":8.64,"v":169600},{"d":"2018-10-15","o":8.6,"h":9.08,"l":8.36,"c":8.87,"v":230200},{"d":"2018-10-16","o":9,"h":9.9,"l":8.9,"c":9.5,"v":177300},{"d":"2018-10-17","o":9.41,"h":9.62,"l":9.23,"c":9.58,"v":76800},{"d":"2018-10-18","o":9.5,"h":9.67,"l":8.98,"c":9.62,"v":144800},{"d":"2018-10-19","o":9.61,"h":10.36,"l":9.42,"c":9.64,"v":394700},{"d":"2018-10-22","o":9.93,"h":10.32,"l":9.02,"c":9.11,"v":138500},{"d":"2018-10-23","o":9.01,"h":9.12,"l":8.63,"c":8.71,"v":54300},{"d":"2018-10-24","o":8.68,"h":8.98,"l":8.52,"c":8.73,"v":83900},{"d":"2018-10-25","o":8.69,"h":8.69,"l":7.85,"c":8.05,"v":181700},{"d":"2018-10-26","o":8.1,"h":8.87,"l":8.1,"c":8.53,"v":53600},{"d":"2018-10-29","o":8.86,"h":8.86,"l":7.93,"c":8.04,"v":97900},{"d":"2018-10-30","o":8.05,"h":8.45,"l":8.05,"c":8.41,"v":24500},{"d":"2018-10-31","o":8.41,"h":8.45,"l":8.05,"c":8.28,"v":40400},{"d":"2018-11-01","o":8.26,"h":8.88,"l":8.26,"c":8.72,"v":45100},{"d":"2018-11-02","o":8.7,"h":9.18,"l":8.13,"c":9.02,"v":110200},{"d":"2018-11-05","o":9.14,"h":9.32,"l":8.75,"c":8.92,"v":43700},{"d":"2018-11-06","o":8.43,"h":8.82,"l":8.17,"c":8.6,"v":46100},{"d":"2018-11-07","o":8.59,"h":8.84,"l":8.47,"c":8.82,"v":53900},{"d":"2018-11-08","o":8.71,"h":9.02,"l":8.56,"c":8.89,"v":32900},{"d":"2018-11-09","o":8.9,"h":9.28,"l":8.59,"c":8.73,"v":34100},{"d":"2018-11-12","o":8.72,"h":8.94,"l":8.37,"c":8.66,"v":17200},{"d":"2018-11-13","o":9.22,"h":9.29,"l":8.27,"c":8.93,"v":62600},{"d":"2018-11-14","o":8.93,"h":9.07,"l":8.5,"c":8.84,"v":40800},{"d":"2018-11-15","o":8.79,"h":9.77,"l":8.79,"c":9.65,"v":84200},{"d":"2018-11-16","o":9.64,"h":9.84,"l":9.4,"c":9.77,"v":35200},{"d":"2018-11-19","o":10.01,"h":10.5,"l":9.98,"c":10.19,"v":183400},{"d":"2018-11-20","o":10,"h":10.06,"l":9.29,"c":9.94,"v":72200},{"d":"2018-11-21","o":10,"h":10.5,"l":10,"c":10.46,"v":113900},{"d":"2018-11-23","o":10.46,"h":11.09,"l":10.3,"c":10.79,"v":141700},{"d":"2018-11-26","o":10.4,"h":11.11,"l":10.32,"c":10.74,"v":125600},{"d":"2018-11-27","o":10.71,"h":11.4,"l":10.62,"c":11.17,"v":104500},{"d":"2018-11-28","o":11.2,"h":11.66,"l":10.57,"c":11.21,"v":100300},{"d":"2018-11-29","o":11.22,"h":11.4,"l":11.02,"c":11.33,"v":159200},{"d":"2018-11-30","o":11.19,"h":11.43,"l":10.81,"c":11.12,"v":167400},{"d":"2018-12-03","o":11.16,"h":11.52,"l":11.01,"c":11.3,"v":106100},{"d":"2018-12-04","o":11.18,"h":11.44,"l":10.73,"c":10.91,"v":50600},{"d":"2018-12-06","o":10.71,"h":10.79,"l":10.01,"c":10.66,"v":55800},{"d":"2018-12-07","o":10.68,"h":11.36,"l":10.68,"c":11.15,"v":77000},{"d":"2018-12-10","o":11.2,"h":11.29,"l":10.91,"c":10.95,"v":66300},{"d":"2018-12-11","o":11,"h":11.86,"l":10.96,"c":11.55,"v":89600},{"d":"2018-12-12","o":11.89,"h":12.5,"l":11.07,"c":11.1,"v":279500},{"d":"2018-12-13","o":11.11,"h":11.97,"l":11.11,"c":11.7,"v":148500},{"d":"2018-12-14","o":11.68,"h":11.95,"l":11.09,"c":11.19,"v":120500},{"d":"2018-12-17","o":11.1,"h":11.8,"l":10.6,"c":11.28,"v":198700},{"d":"2018-12-18","o":11.48,"h":11.54,"l":9.6,"c":9.72,"v":275200},{"d":"2018-12-19","o":9.72,"h":10.73,"l":8.57,"c":8.95,"v":305800},{"d":"2018-12-20","o":9.1,"h":9.22,"l":8.28,"c":9,"v":247500},{"d":"2018-12-21","o":9.11,"h":9.22,"l":8.06,"c":8.76,"v":1105900},{"d":"2018-12-24","o":8.78,"h":9.39,"l":8.26,"c":8.93,"v":109500},{"d":"2018-12-26","o":8.99,"h":9.61,"l":8.61,"c":9.61,"v":98200},{"d":"2018-12-27","o":9.56,"h":9.97,"l":8.7,"c":9.45,"v":67700},{"d":"2018-12-28","o":9.46,"h":10,"l":9.34,"c":9.78,"v":84300},{"d":"2018-12-31","o":9.76,"h":9.93,"l":9.18,"c":9.45,"v":89900},{"d":"2019-01-02","o":9.38,"h":10.22,"l":9.2,"c":10.22,"v":44700},{"d":"2019-01-03","o":10.2,"h":10.57,"l":9.43,"c":9.43,"v":56800},{"d":"2019-01-04","o":9.91,"h":10.69,"l":9.91,"c":10.05,"v":119600},{"d":"2019-01-07","o":10.37,"h":10.9,"l":10.37,"c":10.5,"v":186200},{"d":"2019-01-08","o":10.68,"h":10.99,"l":10.42,"c":10.71,"v":509100},{"d":"2019-01-09","o":10.6,"h":10.98,"l":10.18,"c":10.75,"v":92800},{"d":"2019-01-10","o":10.6,"h":10.92,"l":10.37,"c":10.8,"v":61500},{"d":"2019-01-11","o":10.8,"h":11.01,"l":10.65,"c":10.75,"v":54100},{"d":"2019-01-14","o":10.79,"h":11.1,"l":10.62,"c":11.04,"v":44200},{"d":"2019-01-15","o":11.01,"h":11.98,"l":10.96,"c":11.68,"v":1008900},{"d":"2019-01-16","o":11.78,"h":12.15,"l":11.16,"c":11.49,"v":215800},{"d":"2019-01-17","o":11.5,"h":11.62,"l":11.11,"c":11.18,"v":121900},{"d":"2019-01-18","o":11.11,"h":11.47,"l":10.51,"c":11.34,"v":89800},{"d":"2019-01-22","o":11.39,"h":11.55,"l":10.6,"c":10.83,"v":184500},{"d":"2019-01-23","o":10.95,"h":11.14,"l":10.01,"c":10.25,"v":227200},{"d":"2019-01-24","o":10.35,"h":10.49,"l":9.9,"c":10.3,"v":101500},{"d":"2019-01-25","o":10.38,"h":11.07,"l":10.33,"c":10.86,"v":77500},{"d":"2019-01-28","o":10.95,"h":10.95,"l":10.26,"c":10.46,"v":94700},{"d":"2019-01-29","o":10.5,"h":10.96,"l":10.43,"c":10.73,"v":107800},{"d":"2019-01-30","o":5.01,"h":5.1,"l":3.25,"c":3.65,"v":14278700},{"d":"2019-01-31","o":3.76,"h":4.15,"l":3.75,"c":4.12,"v":2456300},{"d":"2019-02-01","o":4.04,"h":4.25,"l":3.85,"c":3.98,"v":1432800},{"d":"2019-02-04","o":4,"h":4.03,"l":3.85,"c":3.97,"v":596000},{"d":"2019-02-05","o":3.95,"h":4.03,"l":3.81,"c":3.92,"v":824500},{"d":"2019-02-06","o":3.99,"h":4.12,"l":3.87,"c":4,"v":687300},{"d":"2019-02-07","o":3.96,"h":4,"l":3.83,"c":3.97,"v":931200},{"d":"2019-02-08","o":3.96,"h":4.05,"l":3.88,"c":3.92,"v":372400},{"d":"2019-02-11","o":3.9,"h":3.94,"l":3.87,"c":3.92,"v":311900},{"d":"2019-02-12","o":3.96,"h":4.05,"l":3.87,"c":4,"v":937500},{"d":"2019-02-13","o":4,"h":4,"l":3.91,"c":3.91,"v":187100},{"d":"2019-02-14","o":3.93,"h":3.95,"l":3.88,"c":3.9,"v":168700},{"d":"2019-02-15","o":3.93,"h":3.97,"l":3.89,"c":3.97,"v":238700},{"d":"2019-02-19","o":3.99,"h":4.09,"l":3.93,"c":4.01,"v":235300},{"d":"2019-02-20","o":4.01,"h":4.27,"l":4.01,"c":4.21,"v":344700},{"d":"2019-02-21","o":4.2,"h":4.72,"l":4.18,"c":4.63,"v":855900},{"d":"2019-02-22","o":4.66,"h":4.9,"l":4.24,"c":4.35,"v":673600},{"d":"2019-02-25","o":4.41,"h":4.55,"l":4.3,"c":4.51,"v":196000},{"d":"2019-02-26","o":4.5,"h":4.67,"l":4.48,"c":4.52,"v":244700},{"d":"2019-02-27","o":4.6,"h":4.67,"l":4.52,"c":4.62,"v":384100},{"d":"2019-02-28","o":4.58,"h":4.7,"l":4.52,"c":4.62,"v":421200},{"d":"2019-03-01","o":4.65,"h":4.69,"l":4.51,"c":4.56,"v":538000},{"d":"2019-03-04","o":4.57,"h":4.65,"l":4.54,"c":4.64,"v":264400},{"d":"2019-03-05","o":4.65,"h":4.67,"l":4.62,"c":4.64,"v":427800},{"d":"2019-03-06","o":4.65,"h":4.65,"l":4.25,"c":4.34,"v":407800},{"d":"2019-03-07","o":4.33,"h":4.49,"l":4.25,"c":4.35,"v":150400},{"d":"2019-03-08","o":4.34,"h":4.48,"l":4.31,"c":4.42,"v":95900},{"d":"2019-03-11","o":4.49,"h":4.64,"l":4.26,"c":4.62,"v":290900},{"d":"2019-03-12","o":4.62,"h":4.66,"l":4.54,"c":4.63,"v":268400},{"d":"2019-03-13","o":4.65,"h":4.67,"l":4.54,"c":4.64,"v":151300},{"d":"2019-03-14","o":4.73,"h":4.73,"l":4.41,"c":4.51,"v":206300},{"d":"2019-03-15","o":4.52,"h":4.64,"l":4.45,"c":4.61,"v":151700},{"d":"2019-03-18","o":4.6,"h":4.65,"l":4.56,"c":4.63,"v":154400},{"d":"2019-03-19","o":4.65,"h":4.65,"l":4.35,"c":4.54,"v":1921500},{"d":"2019-03-20","o":4.6,"h":4.65,"l":4.48,"c":4.65,"v":340800},{"d":"2019-03-21","o":4.45,"h":4.64,"l":4.37,"c":4.5,"v":442500},{"d":"2019-03-22","o":4.52,"h":5.2,"l":4.52,"c":4.76,"v":1612100},{"d":"2019-03-25","o":4.76,"h":5.08,"l":4.71,"c":5.05,"v":412700},{"d":"2019-03-26","o":5.04,"h":5.12,"l":4.7,"c":4.84,"v":362700},{"d":"2019-03-27","o":4.84,"h":5.05,"l":4.77,"c":5.02,"v":362300},{"d":"2019-03-28","o":5.02,"h":5.09,"l":4.88,"c":4.91,"v":140100},{"d":"2019-03-29","o":4.96,"h":5.05,"l":4.87,"c":5.05,"v":224200},{"d":"2019-04-01","o":5.05,"h":5.05,"l":4.91,"c":4.93,"v":227800},{"d":"2019-04-02","o":4.98,"h":5,"l":4.85,"c":4.88,"v":171200},{"d":"2019-04-03","o":4.88,"h":4.94,"l":4.74,"c":4.82,"v":245500},{"d":"2019-04-04","o":4.89,"h":4.9,"l":4.73,"c":4.84,"v":135500},{"d":"2019-04-05","o":4.83,"h":4.95,"l":4.83,"c":4.95,"v":70000},{"d":"2019-04-08","o":5.06,"h":5.07,"l":4.98,"c":5.02,"v":147100},{"d":"2019-04-09","o":5.05,"h":5.05,"l":4.83,"c":4.83,"v":191900},{"d":"2019-04-10","o":4.83,"h":4.9,"l":4.8,"c":4.83,"v":88500},{"d":"2019-04-11","o":4.83,"h":5.01,"l":4.75,"c":4.92,"v":792200},{"d":"2019-04-12","o":4.98,"h":5.39,"l":4.81,"c":4.96,"v":2029100},{"d":"2019-04-15","o":5,"h":5.11,"l":4.82,"c":5.07,"v":190100},{"d":"2019-04-16","o":5.05,"h":5.05,"l":4.9,"c":4.95,"v":139700},{"d":"2019-04-17","o":4.97,"h":4.97,"l":4.52,"c":4.72,"v":352100},{"d":"2019-04-18","o":4.73,"h":4.79,"l":4.57,"c":4.72,"v":194800},{"d":"2019-04-22","o":4.73,"h":4.8,"l":4.58,"c":4.76,"v":125200},{"d":"2019-04-23","o":4.66,"h":4.87,"l":4.63,"c":4.84,"v":97000},{"d":"2019-04-24","o":4.88,"h":4.88,"l":4.74,"c":4.77,"v":49600},{"d":"2019-04-25","o":4.8,"h":4.83,"l":4.68,"c":4.83,"v":76100},{"d":"2019-04-26","o":4.83,"h":4.85,"l":4.7,"c":4.85,"v":120100},{"d":"2019-04-29","o":4.85,"h":4.9,"l":4.76,"c":4.78,"v":45600},{"d":"2019-04-30","o":4.8,"h":4.82,"l":4.66,"c":4.76,"v":93400},{"d":"2019-05-01","o":4.77,"h":4.92,"l":4.68,"c":4.8,"v":108500},{"d":"2019-05-02","o":4.8,"h":4.8,"l":4.6,"c":4.73,"v":102400},{"d":"2019-05-03","o":4.77,"h":4.85,"l":4.71,"c":4.84,"v":98800},{"d":"2019-05-06","o":4.83,"h":5.04,"l":4.78,"c":4.94,"v":106800},{"d":"2019-05-07","o":4.89,"h":5.06,"l":4.75,"c":4.97,"v":105200},{"d":"2019-05-08","o":5,"h":5.12,"l":4.9,"c":5.1,"v":127000},{"d":"2019-05-09","o":5.12,"h":5.2,"l":4.99,"c":5.19,"v":171600},{"d":"2019-05-10","o":5.22,"h":5.24,"l":5.05,"c":5.16,"v":88600},{"d":"2019-05-13","o":5.23,"h":5.23,"l":4.89,"c":5.13,"v":372300},{"d":"2019-05-14","o":5.2,"h":5.24,"l":4.86,"c":5.07,"v":229100},{"d":"2019-05-15","o":5.07,"h":5.3,"l":5.05,"c":5.16,"v":344700},{"d":"2019-05-16","o":5.3,"h":5.3,"l":5.1,"c":5.15,"v":120200},{"d":"2019-05-17","o":5.1,"h":5.17,"l":4.98,"c":5.09,"v":168300},{"d":"2019-05-20","o":4.98,"h":4.99,"l":4.82,"c":4.89,"v":112400},{"d":"2019-05-21","o":4.84,"h":5.05,"l":4.84,"c":5.03,"v":114700},{"d":"2019-05-22","o":4.99,"h":5.04,"l":4.77,"c":4.92,"v":388500},{"d":"2019-05-23","o":4.87,"h":4.98,"l":4.76,"c":4.85,"v":135700},{"d":"2019-05-24","o":4.83,"h":5.04,"l":4.83,"c":5.03,"v":78200},{"d":"2019-05-28","o":5.03,"h":5.22,"l":4.95,"c":5.17,"v":158400},{"d":"2019-05-29","o":5.17,"h":5.3,"l":5.09,"c":5.29,"v":189200},{"d":"2019-05-30","o":5.3,"h":5.33,"l":5.06,"c":5.21,"v":83500},{"d":"2019-05-31","o":5.16,"h":5.19,"l":5.04,"c":5.06,"v":73100},{"d":"2019-06-03","o":5.13,"h":5.18,"l":4.95,"c":5.01,"v":88600},{"d":"2019-06-04","o":5.05,"h":5.2,"l":4.97,"c":5.14,"v":55800},{"d":"2019-06-05","o":5.14,"h":5.14,"l":5.01,"c":5.06,"v":45700},{"d":"2019-06-06","o":5.06,"h":5.11,"l":5,"c":5.02,"v":50700},{"d":"2019-06-07","o":5.02,"h":5.08,"l":4.94,"c":5.04,"v":91200},{"d":"2019-06-10","o":5.05,"h":5.05,"l":4.92,"c":4.95,"v":36800},{"d":"2019-06-11","o":4.98,"h":5.27,"l":4.98,"c":5.25,"v":154300},{"d":"2019-06-12","o":5.26,"h":5.98,"l":5.26,"c":5.84,"v":503400},{"d":"2019-06-13","o":5.84,"h":5.97,"l":5.59,"c":5.71,"v":111300},{"d":"2019-06-14","o":5.69,"h":6,"l":5.55,"c":5.88,"v":134100},{"d":"2019-06-17","o":5.95,"h":5.99,"l":5.66,"c":5.8,"v":97800},{"d":"2019-06-18","o":5.87,"h":5.93,"l":5.62,"c":5.74,"v":80800},{"d":"2019-06-19","o":5.77,"h":5.79,"l":5.67,"c":5.79,"v":46400},{"d":"2019-06-20","o":5.85,"h":5.85,"l":5.65,"c":5.72,"v":57200},{"d":"2019-06-21","o":5.76,"h":5.76,"l":5.42,"c":5.46,"v":111300},{"d":"2019-06-24","o":5.44,"h":5.47,"l":5.25,"c":5.25,"v":75600},{"d":"2019-06-25","o":5.25,"h":5.3,"l":5.14,"c":5.26,"v":128900},{"d":"2019-06-26","o":5.25,"h":5.45,"l":5.21,"c":5.33,"v":64700},{"d":"2019-06-27","o":5.37,"h":5.5,"l":5.34,"c":5.44,"v":38600},{"d":"2019-06-28","o":5.42,"h":5.56,"l":5.37,"c":5.55,"v":51400},{"d":"2019-07-01","o":5.55,"h":5.66,"l":5.18,"c":5.21,"v":115800},{"d":"2019-07-02","o":5.21,"h":5.55,"l":5.21,"c":5.45,"v":74200},{"d":"2019-07-03","o":5.44,"h":5.48,"l":5.31,"c":5.4,"v":32900},{"d":"2019-07-05","o":5.43,"h":5.51,"l":5.24,"c":5.37,"v":45300},{"d":"2019-07-08","o":5.36,"h":5.42,"l":5.25,"c":5.33,"v":87600},{"d":"2019-07-09","o":5.35,"h":5.61,"l":5.35,"c":5.47,"v":80700},{"d":"2019-07-10","o":5.48,"h":5.56,"l":5.4,"c":5.46,"v":54600},{"d":"2019-07-11","o":5.65,"h":5.67,"l":5.29,"c":5.29,"v":75100},{"d":"2019-07-12","o":5.33,"h":5.51,"l":5.27,"c":5.4,"v":197400},{"d":"2019-07-15","o":5.43,"h":5.54,"l":5.33,"c":5.51,"v":60000},{"d":"2019-07-16","o":5.52,"h":5.87,"l":5.52,"c":5.58,"v":77800},{"d":"2019-07-17","o":5.59,"h":5.95,"l":5.4,"c":5.89,"v":109200},{"d":"2019-07-18","o":5.87,"h":5.9,"l":5.44,"c":5.48,"v":94600},{"d":"2019-07-19","o":5.49,"h":5.66,"l":5.42,"c":5.6,"v":55100},{"d":"2019-07-22","o":5.65,"h":5.79,"l":5.57,"c":5.62,"v":27800},{"d":"2019-07-23","o":5.66,"h":5.68,"l":5.4,"c":5.42,"v":52200},{"d":"2019-07-24","o":5.47,"h":5.53,"l":5.28,"c":5.52,"v":51900},{"d":"2019-07-25","o":5.52,"h":5.64,"l":5.42,"c":5.54,"v":45600},{"d":"2019-07-26","o":5.64,"h":5.73,"l":5.46,"c":5.49,"v":91200},{"d":"2019-07-29","o":5.55,"h":5.67,"l":5.42,"c":5.46,"v":74900},{"d":"2019-07-30","o":5.5,"h":5.78,"l":5.45,"c":5.62,"v":117900},{"d":"2019-07-31","o":5.66,"h":5.85,"l":5.63,"c":5.72,"v":98200},{"d":"2019-08-01","o":5.82,"h":5.87,"l":5.67,"c":5.73,"v":80700},{"d":"2019-08-02","o":5.96,"h":5.96,"l":5.5,"c":5.6,"v":77000},{"d":"2019-08-05","o":5.55,"h":5.58,"l":5.25,"c":5.25,"v":98400},{"d":"2019-08-06","o":5.42,"h":5.49,"l":5.28,"c":5.43,"v":190200},{"d":"2019-08-07","o":5.47,"h":5.49,"l":5.35,"c":5.39,"v":132200},{"d":"2019-08-08","o":5.36,"h":5.49,"l":5.36,"c":5.41,"v":39900},{"d":"2019-08-09","o":5.37,"h":5.6,"l":5.3,"c":5.55,"v":107100},{"d":"2019-08-12","o":5.5,"h":5.51,"l":5.3,"c":5.33,"v":100000},{"d":"2019-08-13","o":5.33,"h":5.51,"l":5.33,"c":5.46,"v":71700},{"d":"2019-08-14","o":5.52,"h":5.52,"l":5.23,"c":5.41,"v":206300},{"d":"2019-08-15","o":5.36,"h":5.37,"l":4.91,"c":5.14,"v":278300},{"d":"2019-08-16","o":5.18,"h":5.45,"l":5.1,"c":5.38,"v":108000},{"d":"2019-08-19","o":5.39,"h":5.83,"l":5.39,"c":5.73,"v":146600},{"d":"2019-08-20","o":5.68,"h":5.8,"l":5.57,"c":5.65,"v":51400},{"d":"2019-08-21","o":5.65,"h":5.76,"l":5.58,"c":5.64,"v":72700},{"d":"2019-08-22","o":5.61,"h":5.73,"l":5.42,"c":5.58,"v":39100},{"d":"2019-08-23","o":5.57,"h":5.64,"l":5.28,"c":5.31,"v":73500},{"d":"2019-08-26","o":5.3,"h":5.34,"l":5.15,"c":5.23,"v":60700},{"d":"2019-08-27","o":5.29,"h":5.33,"l":4.96,"c":4.99,"v":77600},{"d":"2019-08-28","o":4.99,"h":5.25,"l":4.95,"c":5.2,"v":133900},{"d":"2019-08-29","o":5.24,"h":5.24,"l":5.02,"c":5.14,"v":25000},{"d":"2019-08-30","o":5.13,"h":5.29,"l":4.96,"c":5.22,"v":266200},{"d":"2019-09-03","o":5.17,"h":5.21,"l":4.92,"c":4.94,"v":37800},{"d":"2019-09-04","o":4.94,"h":5.02,"l":4.89,"c":4.99,"v":45600},{"d":"2019-09-05","o":5.06,"h":5.19,"l":5.02,"c":5.13,"v":37500},{"d":"2019-09-06","o":5.13,"h":5.25,"l":5.07,"c":5.1,"v":37400},{"d":"2019-09-09","o":5.1,"h":5.33,"l":5,"c":5.29,"v":138700},{"d":"2019-09-10","o":5.32,"h":5.35,"l":5.09,"c":5.31,"v":82600},{"d":"2019-09-11","o":5.35,"h":5.4,"l":5.27,"c":5.3,"v":50100},{"d":"2019-09-12","o":5.3,"h":5.45,"l":5.1,"c":5.25,"v":998300},{"d":"2019-09-13","o":5.39,"h":5.39,"l":5,"c":5.05,"v":50200},{"d":"2019-09-16","o":5.05,"h":5.44,"l":5,"c":5.41,"v":483300},{"d":"2019-09-17","o":5.41,"h":5.49,"l":5.26,"c":5.35,"v":48600},{"d":"2019-09-18","o":5.32,"h":5.41,"l":5.16,"c":5.2,"v":26200},{"d":"2019-09-19","o":5.24,"h":5.45,"l":5.16,"c":5.36,"v":46600},{"d":"2019-09-20","o":5.49,"h":5.49,"l":5.3,"c":5.39,"v":41000},{"d":"2019-09-23","o":5.46,"h":5.48,"l":5.22,"c":5.3,"v":26100},{"d":"2019-09-24","o":5.3,"h":5.4,"l":5.11,"c":5.11,"v":60800},{"d":"2019-09-25","o":5.1,"h":5.21,"l":5.1,"c":5.14,"v":40800},{"d":"2019-09-26","o":5.1,"h":5.21,"l":4.78,"c":4.8,"v":132000},{"d":"2019-09-27","o":4.8,"h":5.01,"l":4.8,"c":4.94,"v":110100},{"d":"2019-09-30","o":4.98,"h":4.98,"l":4.84,"c":4.95,"v":25000},{"d":"2019-10-01","o":4.93,"h":4.97,"l":4.7,"c":4.75,"v":67800},{"d":"2019-10-02","o":4.78,"h":4.96,"l":4.65,"c":4.93,"v":29200},{"d":"2019-10-03","o":4.89,"h":4.97,"l":4.78,"c":4.95,"v":80000},{"d":"2019-10-04","o":4.9,"h":5.02,"l":4.88,"c":5,"v":38300},{"d":"2019-10-07","o":4.97,"h":5.1,"l":4.95,"c":5.02,"v":39100},{"d":"2019-10-08","o":5.05,"h":5.05,"l":4.76,"c":4.78,"v":43600},{"d":"2019-10-09","o":4.75,"h":4.76,"l":4.5,"c":4.56,"v":85100},{"d":"2019-10-10","o":4.5,"h":4.83,"l":4.5,"c":4.83,"v":72900},{"d":"2019-10-11","o":4.78,"h":4.93,"l":4.75,"c":4.87,"v":52300},{"d":"2019-10-14","o":4.89,"h":5.06,"l":4.75,"c":4.96,"v":29400},{"d":"2019-10-15","o":4.9,"h":4.99,"l":4.87,"c":4.91,"v":25800},{"d":"2019-10-16","o":4.93,"h":4.95,"l":4.79,"c":4.85,"v":16800},{"d":"2019-10-17","o":4.98,"h":5,"l":4.9,"c":4.95,"v":16000},{"d":"2019-10-18","o":4.94,"h":4.94,"l":4.77,"c":4.79,"v":19400},{"d":"2019-10-21","o":4.8,"h":5.2,"l":4.77,"c":5.2,"v":48200},{"d":"2019-10-22","o":5.9,"h":6.1,"l":5.34,"c":5.44,"v":433700},{"d":"2019-10-23","o":5.4,"h":5.41,"l":5.11,"c":5.27,"v":75300},{"d":"2019-10-24","o":5.22,"h":5.41,"l":5.19,"c":5.4,"v":47400},{"d":"2019-10-25","o":5.34,"h":5.67,"l":5.34,"c":5.55,"v":63000},{"d":"2019-10-28","o":5.52,"h":5.76,"l":5.47,"c":5.76,"v":66500},{"d":"2019-10-29","o":5.7,"h":5.78,"l":5.66,"c":5.7,"v":42300},{"d":"2019-10-30","o":5.69,"h":5.73,"l":5.59,"c":5.7,"v":23900},{"d":"2019-10-31","o":5.74,"h":5.74,"l":5.51,"c":5.57,"v":49000},{"d":"2019-11-01","o":5.57,"h":5.66,"l":5.24,"c":5.3,"v":86500},{"d":"2019-11-04","o":5.38,"h":5.41,"l":5.19,"c":5.4,"v":38600},{"d":"2019-11-05","o":5.18,"h":5.4,"l":5,"c":5.4,"v":51300},{"d":"2019-11-06","o":5.39,"h":5.59,"l":5.34,"c":5.43,"v":46400},{"d":"2019-11-07","o":5.49,"h":5.6,"l":5.44,"c":5.55,"v":56000},{"d":"2019-11-08","o":5.47,"h":5.75,"l":5.47,"c":5.63,"v":35500},{"d":"2019-11-11","o":5.67,"h":5.68,"l":5.51,"c":5.66,"v":44100},{"d":"2019-11-12","o":5.6,"h":5.71,"l":5.52,"c":5.6,"v":41900},{"d":"2019-11-13","o":5.64,"h":6.77,"l":5.56,"c":6.53,"v":183200},{"d":"2019-11-14","o":6.7,"h":6.9,"l":6.4,"c":6.87,"v":119400},{"d":"2019-11-15","o":6.9,"h":7.09,"l":6.54,"c":6.96,"v":139800},{"d":"2019-11-18","o":7,"h":7.2,"l":6.83,"c":7.05,"v":72700},{"d":"2019-11-19","o":7.19,"h":7.83,"l":7.15,"c":7.46,"v":235200},{"d":"2019-11-20","o":7.52,"h":7.95,"l":7.15,"c":7.81,"v":204300},{"d":"2019-11-21","o":7.89,"h":7.9,"l":7.36,"c":7.44,"v":120900},{"d":"2019-11-22","o":7.49,"h":8.06,"l":7.4,"c":8.03,"v":150300},{"d":"2019-11-25","o":8.11,"h":8.35,"l":8.04,"c":8.31,"v":172300},{"d":"2019-11-26","o":8.38,"h":8.5,"l":8.27,"c":8.44,"v":68300},{"d":"2019-11-27","o":8.41,"h":8.54,"l":8.29,"c":8.46,"v":131600},{"d":"2019-11-29","o":8.52,"h":8.52,"l":7.89,"c":8,"v":77300},{"d":"2019-12-02","o":8.02,"h":8.02,"l":7.59,"c":7.85,"v":133300},{"d":"2019-12-03","o":7.81,"h":7.95,"l":7.63,"c":7.92,"v":87900},{"d":"2019-12-04","o":7.96,"h":7.99,"l":7.67,"c":7.74,"v":69800},{"d":"2019-12-05","o":7.66,"h":8.48,"l":7.59,"c":8.19,"v":288100},{"d":"2019-12-06","o":8.32,"h":8.88,"l":8.02,"c":8.78,"v":223500},{"d":"2019-12-09","o":8.76,"h":8.9,"l":8.6,"c":8.67,"v":109600},{"d":"2019-12-10","o":8.8,"h":8.9,"l":8.34,"c":8.36,"v":113400},{"d":"2019-12-11","o":8.36,"h":8.8,"l":8.36,"c":8.53,"v":66200},{"d":"2019-12-12","o":8.53,"h":8.83,"l":8.4,"c":8.73,"v":104300},{"d":"2019-12-13","o":8.75,"h":8.75,"l":8.35,"c":8.54,"v":121700},{"d":"2019-12-16","o":8.3,"h":8.55,"l":8,"c":8.21,"v":210100},{"d":"2019-12-17","o":8.18,"h":8.26,"l":7.72,"c":7.78,"v":141400},{"d":"2019-12-18","o":7.82,"h":8.05,"l":7.62,"c":8.02,"v":156000},{"d":"2019-12-19","o":8.03,"h":8.19,"l":7.83,"c":8.15,"v":141100},{"d":"2019-12-20","o":8.14,"h":8.25,"l":7.61,"c":8.12,"v":358700},{"d":"2019-12-23","o":8.16,"h":8.29,"l":7.98,"c":8.2,"v":117700},{"d":"2019-12-24","o":7.81,"h":8.28,"l":7.81,"c":8.23,"v":121300},{"d":"2019-12-26","o":8.23,"h":8.53,"l":8.19,"c":8.3,"v":161300},{"d":"2019-12-27","o":8.3,"h":8.44,"l":8.05,"c":8.39,"v":148900},{"d":"2019-12-30","o":8.3,"h":8.35,"l":7.82,"c":8.2,"v":113700},{"d":"2019-12-31","o":8.22,"h":8.68,"l":8.09,"c":8.52,"v":104100},{"d":"2020-01-02","o":8.32,"h":8.77,"l":8.1,"c":8.66,"v":279000},{"d":"2020-01-03","o":8.6,"h":9.12,"l":8.3,"c":8.68,"v":410800},{"d":"2020-01-06","o":8.54,"h":9,"l":8.45,"c":8.99,"v":161500},{"d":"2020-01-07","o":9,"h":9.44,"l":8.78,"c":9.41,"v":256500},{"d":"2020-01-08","o":9.44,"h":9.95,"l":9.41,"c":9.86,"v":344300},{"d":"2020-01-09","o":9.96,"h":10.03,"l":9.33,"c":9.43,"v":229200},{"d":"2020-01-10","o":9.43,"h":9.56,"l":8.99,"c":9.3,"v":143800},{"d":"2020-01-13","o":9.27,"h":9.52,"l":9.03,"c":9.4,"v":129900},{"d":"2020-01-14","o":9.41,"h":9.94,"l":9.22,"c":9.85,"v":176400},{"d":"2020-01-15","o":9.84,"h":10.14,"l":9.65,"c":9.89,"v":201700},{"d":"2020-01-16","o":9.86,"h":9.9,"l":9.65,"c":9.71,"v":93300},{"d":"2020-01-17","o":9.75,"h":9.75,"l":9.15,"c":9.2,"v":152200},{"d":"2020-01-21","o":9.12,"h":9.54,"l":9.11,"c":9.45,"v":106100},{"d":"2020-01-22","o":9.5,"h":9.68,"l":9.43,"c":9.65,"v":62600},{"d":"2020-01-23","o":9.52,"h":9.52,"l":9.2,"c":9.25,"v":65400},{"d":"2020-01-24","o":9.16,"h":9.41,"l":8.5,"c":8.64,"v":137200},{"d":"2020-01-27","o":8.53,"h":8.8,"l":8.21,"c":8.71,"v":107300},{"d":"2020-01-28","o":8.68,"h":8.85,"l":8.59,"c":8.8,"v":52200},{"d":"2020-01-29","o":8.8,"h":9,"l":8.71,"c":8.88,"v":63600},{"d":"2020-01-30","o":8.82,"h":9.2,"l":8.81,"c":9.18,"v":181400},{"d":"2020-01-31","o":9.1,"h":9.5,"l":9.01,"c":9.29,"v":124300},{"d":"2020-02-03","o":9.44,"h":9.69,"l":9.4,"c":9.63,"v":129700},{"d":"2020-02-04","o":9.69,"h":9.9,"l":8.98,"c":9.13,"v":447300},{"d":"2020-02-05","o":9.22,"h":9.73,"l":9.18,"c":9.57,"v":166600},{"d":"2020-02-06","o":9.54,"h":9.67,"l":9.39,"c":9.55,"v":124800},{"d":"2020-02-07","o":9.3,"h":9.49,"l":9.1,"c":9.49,"v":121200},{"d":"2020-02-10","o":9.4,"h":9.46,"l":8.88,"c":8.97,"v":214100},{"d":"2020-02-11","o":9.13,"h":9.13,"l":8.5,"c":8.63,"v":290200},{"d":"2020-02-12","o":8.6,"h":8.88,"l":8.5,"c":8.65,"v":283000},{"d":"2020-02-13","o":8.63,"h":8.8,"l":8.35,"c":8.45,"v":189300},{"d":"2020-02-14","o":8.47,"h":8.64,"l":8.39,"c":8.52,"v":148500},{"d":"2020-02-18","o":8.5,"h":8.51,"l":8.3,"c":8.34,"v":125100},{"d":"2020-02-19","o":8.35,"h":8.68,"l":8.3,"c":8.56,"v":173300},{"d":"2020-02-20","o":8.58,"h":8.6,"l":8.22,"c":8.4,"v":172900},{"d":"2020-02-21","o":8.27,"h":8.46,"l":8.18,"c":8.41,"v":174600},{"d":"2020-02-24","o":8.04,"h":8.05,"l":7.56,"c":7.87,"v":175500},{"d":"2020-02-25","o":7.85,"h":7.97,"l":7.2,"c":7.29,"v":197600},{"d":"2020-02-26","o":7.28,"h":7.43,"l":7.17,"c":7.31,"v":92900},{"d":"2020-02-27","o":7.19,"h":7.4,"l":6.72,"c":7.09,"v":137100},{"d":"2020-02-28","o":6.78,"h":7.05,"l":6.75,"c":6.87,"v":107000},{"d":"2020-03-02","o":6.91,"h":7.09,"l":6.77,"c":6.98,"v":152000},{"d":"2020-03-03","o":6.92,"h":7.01,"l":6.73,"c":6.9,"v":119600},{"d":"2020-03-04","o":7.01,"h":7.32,"l":6.97,"c":7.24,"v":101600},{"d":"2020-03-05","o":7.11,"h":7.51,"l":7.09,"c":7.33,"v":101100},{"d":"2020-03-06","o":7.11,"h":7.35,"l":6.8,"c":6.95,"v":97900},{"d":"2020-03-09","o":6.3,"h":6.37,"l":5.12,"c":5.94,"v":136800},{"d":"2020-03-10","o":6.18,"h":6.4,"l":5.89,"c":6.12,"v":166100},{"d":"2020-03-11","o":5.98,"h":6.47,"l":5.42,"c":5.49,"v":174100},{"d":"2020-03-12","o":4.94,"h":5.21,"l":4.76,"c":4.93,"v":116100},{"d":"2020-03-13","o":5.19,"h":5.25,"l":4.41,"c":4.67,"v":184400},{"d":"2020-03-16","o":4.49,"h":4.6,"l":4.25,"c":4.25,"v":148200},{"d":"2020-03-17","o":4.21,"h":4.79,"l":4.11,"c":4.74,"v":168000},{"d":"2020-03-18","o":4.46,"h":4.61,"l":4.07,"c":4.24,"v":285500},{"d":"2020-03-19","o":4.32,"h":5.07,"l":4.32,"c":4.68,"v":168200},{"d":"2020-03-20","o":4.78,"h":5.28,"l":4.5,"c":4.74,"v":172700},{"d":"2020-03-23","o":4.78,"h":5.57,"l":4.76,"c":5.38,"v":222900},{"d":"2020-03-24","o":5.56,"h":5.88,"l":5.56,"c":5.8,"v":160900},{"d":"2020-03-25","o":5.78,"h":6.28,"l":5.68,"c":6.07,"v":170800},{"d":"2020-03-26","o":6.15,"h":6.7,"l":6.07,"c":6.64,"v":152800},{"d":"2020-03-27","o":6.5,"h":6.75,"l":6.05,"c":6.35,"v":179800},{"d":"2020-03-30","o":6.39,"h":7.3,"l":6.39,"c":7.3,"v":217500},{"d":"2020-03-31","o":7.3,"h":7.3,"l":6.52,"c":6.91,"v":153500},{"d":"2020-04-01","o":6.66,"h":7.23,"l":6.66,"c":7.15,"v":257900},{"d":"2020-04-02","o":7.08,"h":7.7,"l":6.82,"c":7.58,"v":187400},{"d":"2020-04-03","o":7.52,"h":7.97,"l":7.12,"c":7.51,"v":128900},{"d":"2020-04-06","o":7.52,"h":7.69,"l":6.86,"c":7.24,"v":175600},{"d":"2020-04-07","o":7.29,"h":7.35,"l":6.76,"c":6.81,"v":309700},{"d":"2020-04-08","o":6.82,"h":7.13,"l":6.67,"c":7,"v":124800},{"d":"2020-04-09","o":6.73,"h":7.08,"l":6.64,"c":6.98,"v":101700},{"d":"2020-04-13","o":6.96,"h":7.22,"l":6.78,"c":7.19,"v":101900},{"d":"2020-04-14","o":7.25,"h":7.66,"l":7.24,"c":7.51,"v":107200},{"d":"2020-04-15","o":7.29,"h":7.36,"l":6.95,"c":7.24,"v":66500},{"d":"2020-04-16","o":7.25,"h":7.69,"l":7.17,"c":7.64,"v":76500},{"d":"2020-04-17","o":7.8,"h":7.89,"l":7.53,"c":7.85,"v":109200},{"d":"2020-04-20","o":7.59,"h":8.07,"l":7.08,"c":7.62,"v":95800},{"d":"2020-04-21","o":7.53,"h":7.76,"l":7.31,"c":7.58,"v":67100},{"d":"2020-04-22","o":7.7,"h":7.7,"l":7.47,"c":7.53,"v":79700},{"d":"2020-04-23","o":7.67,"h":7.99,"l":7.57,"c":7.62,"v":69200},{"d":"2020-04-24","o":7.52,"h":8.15,"l":7.46,"c":7.9,"v":123800},{"d":"2020-04-27","o":8,"h":8.18,"l":7.65,"c":7.74,"v":79200},{"d":"2020-04-28","o":7.69,"h":7.69,"l":7.13,"c":7.2,"v":113400},{"d":"2020-04-29","o":7.31,"h":7.53,"l":7.2,"c":7.35,"v":109800},{"d":"2020-04-30","o":7.27,"h":7.51,"l":7.09,"c":7.11,"v":79400},{"d":"2020-05-01","o":6.97,"h":6.97,"l":6.39,"c":6.82,"v":61000},{"d":"2020-05-04","o":6.92,"h":7.54,"l":6.86,"c":7.48,"v":74100},{"d":"2020-05-05","o":7.62,"h":7.86,"l":7.22,"c":7.75,"v":92900},{"d":"2020-05-06","o":7.6,"h":7.76,"l":7.39,"c":7.58,"v":57400},{"d":"2020-05-07","o":7.76,"h":7.8,"l":7.45,"c":7.5,"v":76600},{"d":"2020-05-08","o":7.59,"h":7.87,"l":7.39,"c":7.74,"v":51700},{"d":"2020-05-11","o":7.79,"h":8.05,"l":7.75,"c":7.89,"v":126200},{"d":"2020-05-12","o":7.97,"h":8.44,"l":7.89,"c":8.3,"v":167300},{"d":"2020-05-13","o":8.36,"h":8.36,"l":7.71,"c":7.75,"v":122300},{"d":"2020-05-14","o":7.67,"h":7.75,"l":7.02,"c":7.11,"v":146200},{"d":"2020-05-15","o":7.21,"h":7.45,"l":7.08,"c":7.45,"v":132900},{"d":"2020-05-18","o":7.56,"h":7.64,"l":7.28,"c":7.42,"v":114300},{"d":"2020-05-19","o":7.45,"h":7.48,"l":7.17,"c":7.29,"v":81400},{"d":"2020-05-20","o":7.39,"h":7.65,"l":7.33,"c":7.43,"v":41300},{"d":"2020-05-21","o":7.47,"h":7.51,"l":7.27,"c":7.42,"v":35800},{"d":"2020-05-22","o":7.42,"h":7.59,"l":7.34,"c":7.45,"v":25200},{"d":"2020-05-26","o":7.4,"h":7.64,"l":7.38,"c":7.52,"v":121400},{"d":"2020-05-27","o":7.5,"h":7.73,"l":7.49,"c":7.71,"v":52300},{"d":"2020-05-28","o":7.8,"h":7.85,"l":7.57,"c":7.63,"v":59600},{"d":"2020-05-29","o":7.65,"h":7.75,"l":7.56,"c":7.74,"v":120100},{"d":"2020-06-01","o":7.6,"h":7.73,"l":7.38,"c":7.39,"v":71500},{"d":"2020-06-02","o":7.35,"h":7.4,"l":6.91,"c":7.02,"v":132300},{"d":"2020-06-03","o":7.16,"h":7.28,"l":6.73,"c":6.73,"v":78800},{"d":"2020-06-04","o":6.75,"h":6.97,"l":6.63,"c":6.63,"v":78000},{"d":"2020-06-05","o":6.64,"h":6.84,"l":6.52,"c":6.57,"v":112000},{"d":"2020-06-08","o":6.67,"h":7.08,"l":6.6,"c":6.88,"v":126000},{"d":"2020-06-09","o":6.92,"h":6.94,"l":6.66,"c":6.81,"v":89000},{"d":"2020-06-10","o":6.88,"h":6.98,"l":6.73,"c":6.84,"v":83100},{"d":"2020-06-11","o":6.71,"h":6.81,"l":6.57,"c":6.75,"v":131500},{"d":"2020-06-12","o":6.92,"h":7.05,"l":6.72,"c":6.93,"v":72300},{"d":"2020-06-15","o":6.9,"h":6.98,"l":6.75,"c":6.84,"v":73800},{"d":"2020-06-16","o":6.89,"h":7,"l":6.7,"c":6.86,"v":87100},{"d":"2020-06-17","o":6.76,"h":6.99,"l":6.76,"c":6.95,"v":50800},{"d":"2020-06-18","o":6.94,"h":7.09,"l":6.91,"c":7.05,"v":57800},{"d":"2020-06-19","o":7.1,"h":7.32,"l":6.95,"c":7.18,"v":126000},{"d":"2020-06-22","o":7.3,"h":7.3,"l":7.06,"c":7.13,"v":85200},{"d":"2020-06-23","o":7.22,"h":7.33,"l":7.09,"c":7.13,"v":76500},{"d":"2020-06-24","o":6.94,"h":6.95,"l":6.66,"c":6.78,"v":80100},{"d":"2020-06-25","o":6.79,"h":6.95,"l":6.7,"c":6.81,"v":27900},{"d":"2020-06-26","o":6.81,"h":6.81,"l":6.61,"c":6.75,"v":62900},{"d":"2020-06-29","o":6.67,"h":7,"l":6.54,"c":6.75,"v":86800},{"d":"2020-06-30","o":6.75,"h":6.91,"l":6.63,"c":6.73,"v":31000},{"d":"2020-07-01","o":6.71,"h":6.88,"l":6.59,"c":6.85,"v":52300},{"d":"2020-07-02","o":6.8,"h":7.09,"l":6.77,"c":7.06,"v":41900},{"d":"2020-07-06","o":7,"h":7.07,"l":6.77,"c":6.87,"v":67200},{"d":"2020-07-07","o":6.9,"h":7.28,"l":6.9,"c":7.28,"v":63800},{"d":"2020-07-08","o":7.38,"h":7.48,"l":7.23,"c":7.27,"v":97600},{"d":"2020-07-09","o":7.29,"h":7.48,"l":7.24,"c":7.29,"v":103900},{"d":"2020-07-10","o":7.3,"h":7.3,"l":7.05,"c":7.09,"v":29700},{"d":"2020-07-13","o":7,"h":7.12,"l":6.81,"c":6.86,"v":62900},{"d":"2020-07-14","o":6.82,"h":7.2,"l":6.82,"c":7.13,"v":50800},{"d":"2020-07-15","o":7.17,"h":7.22,"l":7.04,"c":7.19,"v":31000},{"d":"2020-07-16","o":10.82,"h":13,"l":8.22,"c":8.55,"v":44862000},{"d":"2020-07-17","o":8.54,"h":8.94,"l":8.05,"c":8.28,"v":2106700},{"d":"2020-07-20","o":8.07,"h":8.26,"l":7.26,"c":7.44,"v":1118700},{"d":"2020-07-21","o":7.53,"h":7.86,"l":7.15,"c":7.2,"v":401000},{"d":"2020-07-22","o":7.12,"h":7.35,"l":6.84,"c":6.91,"v":569500},{"d":"2020-07-23","o":6.98,"h":7.24,"l":6.64,"c":6.66,"v":459000},{"d":"2020-07-24","o":6.67,"h":7.08,"l":6.55,"c":6.9,"v":420800},{"d":"2020-07-27","o":6.93,"h":7.42,"l":6.82,"c":7.36,"v":449400},{"d":"2020-07-28","o":7.36,"h":7.47,"l":7.01,"c":7.22,"v":343200},{"d":"2020-07-29","o":7.01,"h":7.05,"l":6.61,"c":6.62,"v":843600},{"d":"2020-07-30","o":6.8,"h":7.14,"l":6.61,"c":7.01,"v":592600},{"d":"2020-07-31","o":6.9,"h":6.96,"l":6.52,"c":6.53,"v":911500},{"d":"2020-08-03","o":6.72,"h":7.1,"l":6.6,"c":7.02,"v":480600},{"d":"2020-08-04","o":6.99,"h":7.11,"l":6.86,"c":7.05,"v":243500},{"d":"2020-08-05","o":7.05,"h":7.08,"l":6.52,"c":6.57,"v":466700},{"d":"2020-08-06","o":6.66,"h":6.85,"l":6.47,"c":6.6,"v":340900},{"d":"2020-08-07","o":6.6,"h":6.84,"l":6.55,"c":6.72,"v":355700},{"d":"2020-08-10","o":6.71,"h":6.88,"l":6.58,"c":6.7,"v":366800},{"d":"2020-08-11","o":6.6,"h":6.83,"l":6.42,"c":6.64,"v":428800},{"d":"2020-08-12","o":6.63,"h":6.78,"l":6.53,"c":6.67,"v":361700},{"d":"2020-08-13","o":6.65,"h":6.98,"l":6.55,"c":6.96,"v":471600},{"d":"2020-08-14","o":6.95,"h":6.95,"l":6.71,"c":6.86,"v":261900},{"d":"2020-08-17","o":6.9,"h":7.21,"l":6.83,"c":7.09,"v":191900},{"d":"2020-08-18","o":7.14,"h":7.14,"l":6.84,"c":7,"v":180500},{"d":"2020-08-19","o":7.02,"h":7.19,"l":6.92,"c":6.95,"v":158400},{"d":"2020-08-20","o":6.93,"h":7.18,"l":6.91,"c":7.12,"v":166200},{"d":"2020-08-21","o":7.25,"h":8.34,"l":7.18,"c":7.69,"v":859800},{"d":"2020-08-24","o":7.81,"h":7.84,"l":7.33,"c":7.52,"v":188500},{"d":"2020-08-25","o":7.53,"h":7.74,"l":7.36,"c":7.65,"v":201300},{"d":"2020-08-26","o":7.65,"h":7.95,"l":7.48,"c":7.54,"v":292000},{"d":"2020-08-27","o":7.6,"h":7.69,"l":7.21,"c":7.52,"v":219300},{"d":"2020-08-28","o":7.54,"h":7.54,"l":7.07,"c":7.46,"v":164300},{"d":"2020-08-31","o":7.49,"h":7.76,"l":7.34,"c":7.76,"v":163100},{"d":"2020-09-01","o":7.79,"h":7.8,"l":7.54,"c":7.74,"v":255700},{"d":"2020-09-02","o":7.71,"h":7.82,"l":7.36,"c":7.75,"v":212000},{"d":"2020-09-03","o":7.71,"h":7.9,"l":7.56,"c":7.71,"v":219100},{"d":"2020-09-04","o":7.6,"h":7.7,"l":7.23,"c":7.29,"v":278100},{"d":"2020-09-08","o":7.16,"h":7.63,"l":6.91,"c":7.55,"v":411600},{"d":"2020-09-09","o":7.59,"h":7.96,"l":7.57,"c":7.88,"v":263000},{"d":"2020-09-10","o":7.87,"h":8,"l":7.7,"c":7.76,"v":195200},{"d":"2020-09-11","o":7.84,"h":7.94,"l":7.68,"c":7.79,"v":145400},{"d":"2020-09-14","o":7.9,"h":8.9,"l":7.88,"c":8.79,"v":409400},{"d":"2020-09-15","o":8.9,"h":9.2,"l":8.79,"c":9.06,"v":317800},{"d":"2020-09-16","o":9.06,"h":9.2,"l":8.7,"c":8.84,"v":232900},{"d":"2020-09-17","o":8.77,"h":8.98,"l":8.72,"c":8.95,"v":164000},{"d":"2020-09-18","o":8.98,"h":8.99,"l":8.73,"c":8.98,"v":220200},{"d":"2020-09-21","o":8.96,"h":8.97,"l":8.55,"c":8.89,"v":355400},{"d":"2020-09-22","o":8.98,"h":9.02,"l":8.65,"c":8.72,"v":126200},{"d":"2020-09-23","o":5.15,"h":5.65,"l":4.8,"c":4.8,"v":5728500},{"d":"2020-09-24","o":4.8,"h":5.2,"l":4.8,"c":4.85,"v":1972400},{"d":"2020-09-25","o":4.95,"h":4.99,"l":4.7,"c":4.78,"v":690700},{"d":"2020-09-28","o":4.8,"h":4.85,"l":4.59,"c":4.78,"v":415000},{"d":"2020-09-29","o":4.69,"h":4.93,"l":4.62,"c":4.81,"v":500800},{"d":"2020-09-30","o":4.81,"h":4.96,"l":4.81,"c":4.88,"v":381500},{"d":"2020-10-01","o":4.96,"h":4.96,"l":4.79,"c":4.85,"v":238100},{"d":"2020-10-02","o":4.73,"h":4.89,"l":4.65,"c":4.85,"v":270100},{"d":"2020-10-05","o":4.83,"h":5.1,"l":4.77,"c":5.02,"v":382300},{"d":"2020-10-06","o":5.02,"h":5.11,"l":4.89,"c":4.94,"v":316200},{"d":"2020-10-07","o":4.94,"h":5.04,"l":4.82,"c":4.98,"v":232400},{"d":"2020-10-08","o":5.01,"h":5.09,"l":4.97,"c":5.03,"v":124600},{"d":"2020-10-09","o":5.07,"h":5.17,"l":4.95,"c":5.13,"v":265100},{"d":"2020-10-12","o":5.2,"h":5.21,"l":4.99,"c":5.02,"v":307800},{"d":"2020-10-13","o":4.98,"h":5.07,"l":4.8,"c":4.99,"v":657400},{"d":"2020-10-14","o":5,"h":5.01,"l":4.83,"c":4.96,"v":305800},{"d":"2020-10-15","o":4.91,"h":4.95,"l":4.76,"c":4.82,"v":201400},{"d":"2020-10-16","o":4.81,"h":4.97,"l":4.76,"c":4.88,"v":110300},{"d":"2020-10-19","o":4.95,"h":4.95,"l":4.75,"c":4.77,"v":211600},{"d":"2020-10-20","o":4.81,"h":4.88,"l":4.52,"c":4.65,"v":278600},{"d":"2020-10-21","o":4.66,"h":4.77,"l":4.44,"c":4.47,"v":175800},{"d":"2020-10-22","o":4.44,"h":4.84,"l":4.44,"c":4.77,"v":234700},{"d":"2020-10-23","o":4.8,"h":4.99,"l":4.68,"c":4.99,"v":221400},{"d":"2020-10-26","o":4.99,"h":5,"l":4.68,"c":4.85,"v":149700},{"d":"2020-10-27","o":4.85,"h":4.95,"l":4.74,"c":4.94,"v":131900},{"d":"2020-10-28","o":4.86,"h":4.86,"l":4.58,"c":4.68,"v":92500},{"d":"2020-10-29","o":4.68,"h":4.84,"l":4.63,"c":4.76,"v":174100},{"d":"2020-10-30","o":4.78,"h":4.88,"l":4.66,"c":4.82,"v":556800},{"d":"2020-11-02","o":4.84,"h":4.92,"l":4.42,"c":4.58,"v":262700},{"d":"2020-11-03","o":4.71,"h":4.77,"l":4.58,"c":4.76,"v":185400},{"d":"2020-11-04","o":4.83,"h":5.82,"l":4.75,"c":5.56,"v":2603100},{"d":"2020-11-05","o":5.7,"h":5.75,"l":4.98,"c":5.5,"v":434200},{"d":"2020-11-06","o":5.45,"h":5.58,"l":4.79,"c":4.84,"v":485300},{"d":"2020-11-09","o":4.94,"h":5.16,"l":4.8,"c":5.09,"v":373900},{"d":"2020-11-10","o":5.12,"h":5.17,"l":4.94,"c":4.98,"v":139400},{"d":"2020-11-11","o":5.05,"h":5.17,"l":4.95,"c":5.15,"v":174800},{"d":"2020-11-12","o":5.13,"h":5.3,"l":5.01,"c":5.18,"v":148100},{"d":"2020-11-13","o":5.12,"h":5.28,"l":4.98,"c":5.14,"v":204100},{"d":"2020-11-16","o":5.14,"h":5.19,"l":4.96,"c":5.02,"v":143000},{"d":"2020-11-17","o":5.05,"h":5.2,"l":5,"c":5.17,"v":163400},{"d":"2020-11-18","o":5.2,"h":5.35,"l":5.12,"c":5.15,"v":154200},{"d":"2020-11-19","o":5.2,"h":5.31,"l":5.13,"c":5.29,"v":194700},{"d":"2020-11-20","o":5.3,"h":5.45,"l":5.23,"c":5.43,"v":119900},{"d":"2020-11-23","o":5.29,"h":5.47,"l":5.25,"c":5.27,"v":136700},{"d":"2020-11-24","o":5.32,"h":5.39,"l":5.22,"c":5.26,"v":85800},{"d":"2020-11-25","o":5.2,"h":5.25,"l":5.05,"c":5.2,"v":196000},{"d":"2020-11-27","o":5.3,"h":5.6,"l":5.3,"c":5.57,"v":156300},{"d":"2020-11-30","o":5.7,"h":5.77,"l":5.47,"c":5.54,"v":101900},{"d":"2020-12-01","o":5.61,"h":5.67,"l":5.44,"c":5.49,"v":118800},{"d":"2020-12-02","o":5.44,"h":5.63,"l":5.32,"c":5.58,"v":82800},{"d":"2020-12-03","o":5.58,"h":5.6,"l":5.38,"c":5.41,"v":90300},{"d":"2020-12-04","o":5.4,"h":5.47,"l":5,"c":5.1,"v":964300},{"d":"2020-12-07","o":5.15,"h":5.21,"l":4.98,"c":5,"v":491600},{"d":"2020-12-08","o":5.09,"h":5.24,"l":5,"c":5.07,"v":412500},{"d":"2020-12-09","o":5.08,"h":5.1,"l":4.85,"c":4.91,"v":192100},{"d":"2020-12-10","o":4.94,"h":5,"l":4.81,"c":4.96,"v":273400},{"d":"2020-12-11","o":5,"h":5.05,"l":4.87,"c":4.92,"v":86000},{"d":"2020-12-14","o":4.98,"h":5.2,"l":4.92,"c":4.98,"v":213800},{"d":"2020-12-15","o":5,"h":5.27,"l":4.91,"c":5.26,"v":251800},{"d":"2020-12-16","o":5.25,"h":5.49,"l":5.19,"c":5.3,"v":200700},{"d":"2020-12-17","o":5.34,"h":5.45,"l":5.26,"c":5.45,"v":323700},{"d":"2020-12-18","o":5.47,"h":5.6,"l":5.3,"c":5.49,"v":2361000},{"d":"2020-12-21","o":5.42,"h":5.44,"l":5.26,"c":5.4,"v":250900},{"d":"2020-12-22","o":5.42,"h":5.54,"l":5.38,"c":5.51,"v":203300},{"d":"2020-12-23","o":5.59,"h":5.59,"l":5.43,"c":5.5,"v":149600},{"d":"2020-12-24","o":5.56,"h":5.56,"l":5.42,"c":5.51,"v":58600},{"d":"2020-12-28","o":5.5,"h":5.55,"l":5.33,"c":5.36,"v":174400},{"d":"2020-12-29","o":5.37,"h":5.37,"l":5.16,"c":5.23,"v":521200},{"d":"2020-12-30","o":5.27,"h":5.34,"l":5.08,"c":5.13,"v":180100},{"d":"2020-12-31","o":5.12,"h":5.2,"l":5.03,"c":5.17,"v":243300},{"d":"2021-01-04","o":5.18,"h":5.38,"l":4.99,"c":5.32,"v":91600},{"d":"2021-01-05","o":5.3,"h":5.53,"l":5.24,"c":5.5,"v":94600},{"d":"2021-01-06","o":5.42,"h":5.62,"l":5.42,"c":5.55,"v":183300},{"d":"2021-01-07","o":5.6,"h":5.7,"l":5.57,"c":5.68,"v":151500},{"d":"2021-01-08","o":5.68,"h":5.89,"l":5.64,"c":5.78,"v":183800},{"d":"2021-01-11","o":5.71,"h":7.2,"l":5.67,"c":6.41,"v":1195400},{"d":"2021-01-12","o":6.4,"h":6.52,"l":6,"c":6.07,"v":2446800},{"d":"2021-01-13","o":6.13,"h":6.2,"l":5.75,"c":5.79,"v":192500},{"d":"2021-01-14","o":5.83,"h":6.24,"l":5.81,"c":6.12,"v":169800},{"d":"2021-01-15","o":6.13,"h":6.18,"l":5.87,"c":5.93,"v":125000},{"d":"2021-01-19","o":6.08,"h":6.3,"l":5.85,"c":6.18,"v":180800},{"d":"2021-01-20","o":6.15,"h":6.28,"l":5.91,"c":6.06,"v":214600},{"d":"2021-01-21","o":6.11,"h":6.18,"l":5.91,"c":6.03,"v":135000},{"d":"2021-01-22","o":6,"h":6.36,"l":5.95,"c":6.33,"v":217000},{"d":"2021-01-25","o":6.52,"h":6.74,"l":6.27,"c":6.53,"v":346500},{"d":"2021-01-26","o":6.52,"h":6.81,"l":6.41,"c":6.79,"v":229400},{"d":"2021-01-27","o":6.75,"h":6.75,"l":5.81,"c":5.89,"v":513300},{"d":"2021-01-28","o":5.99,"h":6.18,"l":5.9,"c":6.13,"v":211800},{"d":"2021-01-29","o":6.3,"h":6.3,"l":5.75,"c":5.98,"v":225600},{"d":"2021-02-01","o":6.1,"h":6.2,"l":5.95,"c":6.15,"v":107000},{"d":"2021-02-02","o":6.28,"h":6.71,"l":6.02,"c":6.6,"v":467400},{"d":"2021-02-03","o":6.6,"h":6.85,"l":6.52,"c":6.6,"v":405900},{"d":"2021-02-04","o":7.36,"h":9.62,"l":6.91,"c":7.18,"v":3009300},{"d":"2021-02-05","o":7.15,"h":7.42,"l":6.8,"c":7.05,"v":606000},{"d":"2021-02-08","o":6.82,"h":7.74,"l":6.82,"c":7.65,"v":324100},{"d":"2021-02-09","o":7.74,"h":7.77,"l":7.38,"c":7.65,"v":219500},{"d":"2021-02-10","o":7.65,"h":7.7,"l":7.08,"c":7.31,"v":181700},{"d":"2021-02-11","o":11.62,"h":12.5,"l":7.96,"c":8.43,"v":27713700},{"d":"2021-02-12","o":8.01,"h":9.2,"l":7.8,"c":8.19,"v":3351600},{"d":"2021-02-16","o":8.35,"h":8.35,"l":7.77,"c":7.92,"v":1174000},{"d":"2021-02-17","o":8.2,"h":9.45,"l":8.1,"c":8.96,"v":2388200},{"d":"2021-02-18","o":8.9,"h":8.92,"l":7.89,"c":7.91,"v":1222400},{"d":"2021-02-19","o":8.14,"h":8.45,"l":7.87,"c":8.01,"v":1101000},{"d":"2021-02-22","o":8.17,"h":8.24,"l":7.83,"c":7.99,"v":646600},{"d":"2021-02-23","o":7.78,"h":7.8,"l":7,"c":7.51,"v":909900},{"d":"2021-02-24","o":7.71,"h":8.08,"l":7.6,"c":8.01,"v":635700},{"d":"2021-02-25","o":7.99,"h":8.08,"l":7.46,"c":7.66,"v":860400},{"d":"2021-02-26","o":7.57,"h":7.76,"l":7.12,"c":7.59,"v":628700},{"d":"2021-03-01","o":7.73,"h":7.85,"l":7.57,"c":7.59,"v":255600},{"d":"2021-03-02","o":7.66,"h":7.94,"l":7.49,"c":7.73,"v":336200},{"d":"2021-03-03","o":7.86,"h":7.89,"l":7.27,"c":7.33,"v":341800},{"d":"2021-03-04","o":7.19,"h":7.35,"l":6.86,"c":7.33,"v":670300},{"d":"2021-03-05","o":7.5,"h":7.5,"l":7,"c":7.43,"v":377300},{"d":"2021-03-08","o":7.44,"h":7.7,"l":7.24,"c":7.63,"v":276800},{"d":"2021-03-09","o":7.71,"h":8.07,"l":7.45,"c":7.57,"v":366300},{"d":"2021-03-10","o":7.75,"h":7.92,"l":7.6,"c":7.83,"v":341700},{"d":"2021-03-11","o":8,"h":8.24,"l":7.94,"c":8.03,"v":363800},{"d":"2021-03-12","o":8.01,"h":8.02,"l":7.6,"c":7.8,"v":420500},{"d":"2021-03-15","o":7.75,"h":8.15,"l":7.7,"c":8.08,"v":249800},{"d":"2021-03-16","o":8.16,"h":8.33,"l":7.67,"c":7.92,"v":557500},{"d":"2021-03-17","o":7.79,"h":7.99,"l":7.47,"c":7.89,"v":331300},{"d":"2021-03-18","o":7.78,"h":8.07,"l":7.59,"c":7.78,"v":227000},{"d":"2021-03-19","o":7.8,"h":8.03,"l":7.69,"c":7.98,"v":227100},{"d":"2021-03-22","o":8,"h":8.1,"l":7.63,"c":7.71,"v":291400},{"d":"2021-03-23","o":7.65,"h":7.76,"l":7.48,"c":7.67,"v":258400},{"d":"2021-03-24","o":7.92,"h":8.08,"l":7.65,"c":7.7,"v":234900},{"d":"2021-03-25","o":7.45,"h":8,"l":7.4,"c":7.76,"v":229500},{"d":"2021-03-26","o":7.82,"h":7.85,"l":7.47,"c":7.63,"v":145400},{"d":"2021-03-29","o":7.73,"h":8.15,"l":7.7,"c":7.79,"v":447500},{"d":"2021-03-30","o":7.67,"h":7.75,"l":7.2,"c":7.34,"v":338900},{"d":"2021-03-31","o":7.49,"h":7.68,"l":7.35,"c":7.61,"v":271500},{"d":"2021-04-01","o":7.62,"h":7.81,"l":7.29,"c":7.69,"v":272900},{"d":"2021-04-05","o":7.75,"h":7.8,"l":7.49,"c":7.62,"v":201800},{"d":"2021-04-06","o":7.57,"h":7.57,"l":7.08,"c":7.09,"v":325900},{"d":"2021-04-07","o":7.01,"h":7.25,"l":6.97,"c":7.01,"v":158500},{"d":"2021-04-08","o":7.03,"h":7.15,"l":6.88,"c":6.91,"v":114500},{"d":"2021-04-09","o":6.95,"h":7.09,"l":6.71,"c":6.87,"v":189200},{"d":"2021-04-12","o":6.84,"h":6.84,"l":6.5,"c":6.62,"v":162700},{"d":"2021-04-13","o":6.62,"h":6.82,"l":6.55,"c":6.67,"v":171400},{"d":"2021-04-14","o":6.74,"h":7.15,"l":6.7,"c":6.87,"v":203900},{"d":"2021-04-15","o":6.89,"h":7.14,"l":6.88,"c":7.06,"v":165400},{"d":"2021-04-16","o":7.04,"h":7.04,"l":6.7,"c":6.73,"v":131000},{"d":"2021-04-19","o":6.72,"h":6.74,"l":6.4,"c":6.51,"v":259300},{"d":"2021-04-20","o":6.47,"h":6.57,"l":6.33,"c":6.51,"v":146000},{"d":"2021-04-21","o":6.5,"h":6.89,"l":6.43,"c":6.84,"v":155700},{"d":"2021-04-22","o":6.83,"h":7.08,"l":6.73,"c":6.92,"v":199000},{"d":"2021-04-23","o":6.95,"h":7.07,"l":6.68,"c":6.78,"v":185800},{"d":"2021-04-26","o":6.78,"h":7.14,"l":6.78,"c":7.1,"v":116300},{"d":"2021-04-27","o":7.32,"h":7.32,"l":7.06,"c":7.14,"v":113000},{"d":"2021-04-28","o":7.21,"h":7.24,"l":6.9,"c":6.94,"v":140400},{"d":"2021-04-29","o":6.91,"h":6.97,"l":6.6,"c":6.84,"v":126200},{"d":"2021-04-30","o":6.82,"h":7.07,"l":6.76,"c":6.76,"v":104700},{"d":"2021-05-03","o":6.81,"h":7.03,"l":6.36,"c":6.45,"v":271900},{"d":"2021-05-04","o":6.45,"h":6.53,"l":5.94,"c":6.16,"v":318400},{"d":"2021-05-05","o":6.22,"h":6.45,"l":6.21,"c":6.27,"v":65100},{"d":"2021-05-06","o":6.21,"h":6.25,"l":5.89,"c":6.04,"v":235000},{"d":"2021-05-07","o":6.03,"h":6.25,"l":6.02,"c":6.15,"v":93600},{"d":"2021-05-10","o":6.18,"h":6.2,"l":5.9,"c":6.1,"v":179100},{"d":"2021-05-11","o":5.95,"h":6.31,"l":5.95,"c":6.17,"v":134300},{"d":"2021-05-12","o":6.09,"h":6.34,"l":6.05,"c":6.27,"v":131800},{"d":"2021-05-13","o":6.29,"h":6.3,"l":6.04,"c":6.18,"v":96200},{"d":"2021-05-14","o":6.15,"h":6.35,"l":6.15,"c":6.21,"v":108400},{"d":"2021-05-17","o":6.45,"h":6.74,"l":6.31,"c":6.66,"v":312700},{"d":"2021-05-18","o":6.72,"h":6.72,"l":6.33,"c":6.37,"v":149600},{"d":"2021-05-19","o":6.3,"h":6.42,"l":6.21,"c":6.38,"v":109600},{"d":"2021-05-20","o":6.41,"h":6.58,"l":6.21,"c":6.34,"v":129400},{"d":"2021-05-21","o":6.43,"h":6.65,"l":6.28,"c":6.3,"v":646100},{"d":"2021-05-24","o":6.31,"h":6.49,"l":6.22,"c":6.27,"v":270700},{"d":"2021-05-25","o":6.3,"h":6.46,"l":6.15,"c":6.39,"v":783200},{"d":"2021-05-26","o":6.35,"h":6.44,"l":6.16,"c":6.4,"v":720700},{"d":"2021-05-27","o":6.41,"h":6.55,"l":6.31,"c":6.39,"v":228200},{"d":"2021-05-28","o":6.43,"h":6.55,"l":6.09,"c":6.09,"v":403600},{"d":"2021-06-01","o":6.13,"h":6.51,"l":6.12,"c":6.37,"v":709200},{"d":"2021-06-02","o":7,"h":7.17,"l":6.25,"c":6.32,"v":2421400},{"d":"2021-06-03","o":6.3,"h":6.4,"l":6.05,"c":6.07,"v":455500},{"d":"2021-06-04","o":6.09,"h":6.37,"l":6,"c":6.28,"v":673100},{"d":"2021-06-07","o":6.3,"h":8.32,"l":6.25,"c":8.02,"v":9355600},{"d":"2021-06-08","o":7.61,"h":7.64,"l":6.76,"c":7.18,"v":1574200},{"d":"2021-06-09","o":7.29,"h":7.5,"l":6.97,"c":7.06,"v":510000},{"d":"2021-06-10","o":7.06,"h":7.37,"l":7,"c":7.21,"v":316000},{"d":"2021-06-11","o":7.23,"h":7.74,"l":7.15,"c":7.68,"v":912400},{"d":"2021-06-14","o":7.79,"h":7.86,"l":7.32,"c":7.41,"v":469700},{"d":"2021-06-15","o":7.33,"h":7.33,"l":7.1,"c":7.24,"v":292400},{"d":"2021-06-16","o":7.01,"h":7.47,"l":7.01,"c":7.41,"v":316700},{"d":"2021-06-17","o":7.41,"h":7.52,"l":7.26,"c":7.44,"v":230700},{"d":"2021-06-18","o":7.41,"h":7.93,"l":7.28,"c":7.93,"v":846000},{"d":"2021-06-21","o":7.95,"h":8.14,"l":7.71,"c":8.11,"v":432300},{"d":"2021-06-22","o":8.03,"h":8.15,"l":7.81,"c":7.87,"v":296300},{"d":"2021-06-23","o":7.92,"h":8.15,"l":7.8,"c":8.13,"v":207400},{"d":"2021-06-24","o":8.23,"h":8.64,"l":8.16,"c":8.37,"v":510200},{"d":"2021-06-25","o":8.37,"h":8.56,"l":7.99,"c":8.18,"v":337900},{"d":"2021-06-28","o":8.45,"h":8.45,"l":7.86,"c":7.93,"v":331500},{"d":"2021-06-29","o":7.79,"h":8.23,"l":7.75,"c":8.19,"v":295200},{"d":"2021-06-30","o":8.22,"h":8.22,"l":7.82,"c":7.93,"v":274500},{"d":"2021-07-01","o":7.91,"h":8.09,"l":7.8,"c":7.92,"v":608300},{"d":"2021-07-02","o":7.92,"h":8.48,"l":7.85,"c":8.34,"v":507600},{"d":"2021-07-06","o":8.42,"h":8.42,"l":7.85,"c":7.95,"v":487900},{"d":"2021-07-07","o":8,"h":8.25,"l":7.75,"c":7.99,"v":243700},{"d":"2021-07-08","o":7.84,"h":7.97,"l":7.62,"c":7.92,"v":249300},{"d":"2021-07-09","o":7.78,"h":8.14,"l":7.78,"c":8.08,"v":199800},{"d":"2021-07-12","o":8.14,"h":8.3,"l":7.99,"c":8.24,"v":236300},{"d":"2021-07-13","o":8.28,"h":8.3,"l":7.84,"c":7.88,"v":237300},{"d":"2021-07-14","o":7.94,"h":7.94,"l":7.6,"c":7.61,"v":173300},{"d":"2021-07-15","o":7.64,"h":7.64,"l":7.26,"c":7.44,"v":104800},{"d":"2021-07-16","o":7.45,"h":7.52,"l":7.29,"c":7.39,"v":87200},{"d":"2021-07-19","o":7.32,"h":7.48,"l":7.15,"c":7.35,"v":94500},{"d":"2021-07-20","o":7.38,"h":7.69,"l":7.28,"c":7.63,"v":130700},{"d":"2021-07-21","o":7.59,"h":7.6,"l":7.36,"c":7.6,"v":101300},{"d":"2021-07-22","o":7.6,"h":7.72,"l":7.46,"c":7.47,"v":114400},{"d":"2021-07-23","o":7.54,"h":7.6,"l":7.28,"c":7.46,"v":181800},{"d":"2021-07-26","o":7.56,"h":7.56,"l":7.09,"c":7.12,"v":145600},{"d":"2021-07-27","o":7.25,"h":7.45,"l":6.94,"c":7.16,"v":444400},{"d":"2021-07-28","o":7.18,"h":7.48,"l":7.16,"c":7.37,"v":265800},{"d":"2021-07-29","o":7.52,"h":7.6,"l":6.96,"c":7.11,"v":384600},{"d":"2021-07-30","o":7.14,"h":7.41,"l":7.02,"c":7.28,"v":299700},{"d":"2021-08-02","o":7.23,"h":7.31,"l":7.07,"c":7.19,"v":138100},{"d":"2021-08-03","o":7.16,"h":7.22,"l":6.99,"c":7.13,"v":134900},{"d":"2021-08-04","o":7.02,"h":7.34,"l":7.02,"c":7.02,"v":156700},{"d":"2021-08-05","o":6.94,"h":7.27,"l":6.88,"c":7.13,"v":103800},{"d":"2021-08-06","o":7.15,"h":7.33,"l":7.02,"c":7.23,"v":77200},{"d":"2021-08-09","o":7.17,"h":7.36,"l":7.16,"c":7.16,"v":99600},{"d":"2021-08-10","o":7.1,"h":7.24,"l":6.88,"c":6.88,"v":121100},{"d":"2021-08-11","o":6.83,"h":6.89,"l":6.56,"c":6.71,"v":175200},{"d":"2021-08-12","o":6.71,"h":6.84,"l":6.62,"c":6.82,"v":81900},{"d":"2021-08-13","o":6.79,"h":6.91,"l":6.61,"c":6.64,"v":107600},{"d":"2021-08-16","o":6.6,"h":6.64,"l":6.35,"c":6.49,"v":151100},{"d":"2021-08-17","o":6.41,"h":6.6,"l":6.34,"c":6.53,"v":127400},{"d":"2021-08-18","o":6.47,"h":6.53,"l":6.19,"c":6.2,"v":224600},{"d":"2021-08-19","o":6.17,"h":6.51,"l":6.13,"c":6.29,"v":98400},{"d":"2021-08-20","o":6.34,"h":6.55,"l":6.22,"c":6.5,"v":76800},{"d":"2021-08-23","o":6.53,"h":6.84,"l":6.5,"c":6.72,"v":186100},{"d":"2021-08-24","o":6.73,"h":6.95,"l":6.73,"c":6.85,"v":150700},{"d":"2021-08-25","o":6.85,"h":7.09,"l":6.67,"c":6.78,"v":217900},{"d":"2021-08-26","o":6.75,"h":7.14,"l":6.74,"c":7,"v":160500},{"d":"2021-08-27","o":7.04,"h":7.13,"l":6.92,"c":6.94,"v":100500},{"d":"2021-08-30","o":6.88,"h":7.21,"l":6.8,"c":6.99,"v":142900},{"d":"2021-08-31","o":12.01,"h":12.61,"l":7.93,"c":8.13,"v":103089100},{"d":"2021-09-01","o":7.76,"h":8.07,"l":7.23,"c":7.29,"v":4074300},{"d":"2021-09-02","o":7.3,"h":7.36,"l":6.97,"c":7.13,"v":1546100},{"d":"2021-09-03","o":7.15,"h":7.45,"l":7.04,"c":7.12,"v":1235400},{"d":"2021-09-07","o":7.15,"h":7.42,"l":7.15,"c":7.28,"v":1144900},{"d":"2021-09-08","o":7.2,"h":7.35,"l":7.13,"c":7.15,"v":426500},{"d":"2021-09-09","o":7.17,"h":7.37,"l":7.08,"c":7.22,"v":379700},{"d":"2021-09-10","o":7.25,"h":7.26,"l":7.05,"c":7.13,"v":346000},{"d":"2021-09-13","o":7.14,"h":7.22,"l":6.74,"c":6.95,"v":629500},{"d":"2021-09-14","o":6.95,"h":7.02,"l":6.72,"c":6.79,"v":315200},{"d":"2021-09-15","o":6.81,"h":6.88,"l":6.65,"c":6.81,"v":337100},{"d":"2021-09-16","o":6.8,"h":6.97,"l":6.64,"c":6.87,"v":332000},{"d":"2021-09-17","o":6.87,"h":7.02,"l":6.8,"c":6.99,"v":312700},{"d":"2021-09-20","o":6.85,"h":6.9,"l":6.6,"c":6.72,"v":381800},{"d":"2021-09-21","o":6.88,"h":6.95,"l":6.7,"c":6.8,"v":571800},{"d":"2021-09-22","o":6.8,"h":6.83,"l":6.64,"c":6.69,"v":485200},{"d":"2021-09-23","o":6.72,"h":7.03,"l":6.7,"c":7,"v":359600},{"d":"2021-09-24","o":6.96,"h":7.11,"l":6.88,"c":6.91,"v":322800},{"d":"2021-09-27","o":6.87,"h":7.19,"l":6.85,"c":7.14,"v":293400},{"d":"2021-09-28","o":7.18,"h":7.18,"l":6.93,"c":6.99,"v":360800},{"d":"2021-09-29","o":7.02,"h":7.09,"l":6.8,"c":6.84,"v":200800},{"d":"2021-09-30","o":6.84,"h":6.9,"l":6.69,"c":6.71,"v":277400},{"d":"2021-10-01","o":6.7,"h":6.8,"l":6.48,"c":6.77,"v":343500},{"d":"2021-10-04","o":6.7,"h":6.76,"l":6.59,"c":6.61,"v":268300},{"d":"2021-10-05","o":6.59,"h":6.66,"l":6.46,"c":6.49,"v":203300},{"d":"2021-10-06","o":6.46,"h":6.47,"l":6.21,"c":6.34,"v":325100},{"d":"2021-10-07","o":6.34,"h":6.86,"l":6.33,"c":6.49,"v":1323100},{"d":"2021-10-08","o":6.51,"h":6.53,"l":6.38,"c":6.45,"v":205600},{"d":"2021-10-11","o":6.39,"h":6.53,"l":6.32,"c":6.4,"v":234600},{"d":"2021-10-12","o":6.32,"h":6.45,"l":6.31,"c":6.38,"v":126000},{"d":"2021-10-13","o":6.35,"h":6.42,"l":6.3,"c":6.36,"v":163100},{"d":"2021-10-14","o":6.35,"h":6.48,"l":6.29,"c":6.35,"v":237100},{"d":"2021-10-15","o":6.37,"h":6.4,"l":6.15,"c":6.18,"v":186300},{"d":"2021-10-18","o":6.12,"h":6.17,"l":5.89,"c":5.99,"v":275100},{"d":"2021-10-19","o":6.05,"h":6.19,"l":6,"c":6.04,"v":218700},{"d":"2021-10-20","o":6.15,"h":6.16,"l":6.01,"c":6.05,"v":193100},{"d":"2021-10-21","o":6.03,"h":6.15,"l":6.01,"c":6.04,"v":368600},{"d":"2021-10-22","o":6.04,"h":6.05,"l":5.9,"c":6.03,"v":213300},{"d":"2021-10-25","o":6.12,"h":6.18,"l":6.01,"c":6.05,"v":562100},{"d":"2021-10-26","o":6.2,"h":6.39,"l":6.05,"c":6.23,"v":538900},{"d":"2021-10-27","o":6.27,"h":6.45,"l":6.19,"c":6.38,"v":256200},{"d":"2021-10-28","o":6.52,"h":6.67,"l":6.41,"c":6.61,"v":624100},{"d":"2021-10-29","o":6.65,"h":6.79,"l":6.34,"c":6.44,"v":457500},{"d":"2021-11-01","o":6.44,"h":6.76,"l":6.44,"c":6.67,"v":430100},{"d":"2021-11-02","o":6.8,"h":7.14,"l":6.6,"c":7.08,"v":648200},{"d":"2021-11-03","o":7.06,"h":7.24,"l":6.98,"c":7.24,"v":360900},{"d":"2021-11-04","o":7.21,"h":7.54,"l":7.07,"c":7.27,"v":2224600},{"d":"2021-11-05","o":7.28,"h":7.39,"l":7.05,"c":7.33,"v":251800},{"d":"2021-11-08","o":8.05,"h":8.07,"l":7.14,"c":7.37,"v":1333100},{"d":"2021-11-09","o":7.96,"h":8.14,"l":7.5,"c":7.56,"v":637400},{"d":"2021-11-10","o":7.72,"h":7.85,"l":6.05,"c":6.11,"v":2447800},{"d":"2021-11-11","o":6.3,"h":6.51,"l":6.01,"c":6.05,"v":669700},{"d":"2021-11-12","o":6.39,"h":6.44,"l":5.6,"c":5.9,"v":4770900},{"d":"2021-11-15","o":5.85,"h":5.96,"l":5.62,"c":5.78,"v":521100},{"d":"2021-11-16","o":5.7,"h":5.85,"l":5.58,"c":5.75,"v":442800},{"d":"2021-11-17","o":5.72,"h":5.84,"l":5.63,"c":5.64,"v":385300},{"d":"2021-11-18","o":5.79,"h":5.79,"l":5.37,"c":5.4,"v":467300},{"d":"2021-11-19","o":5.43,"h":5.5,"l":5.25,"c":5.47,"v":287900},{"d":"2021-11-22","o":5.57,"h":5.62,"l":5.29,"c":5.29,"v":411100},{"d":"2021-11-23","o":5.27,"h":5.38,"l":5.16,"c":5.32,"v":340000},{"d":"2021-11-24","o":5.3,"h":5.4,"l":5.16,"c":5.35,"v":312000},{"d":"2021-11-26","o":5.31,"h":5.41,"l":5.05,"c":5.17,"v":275000},{"d":"2021-11-29","o":5.28,"h":5.36,"l":5.06,"c":5.06,"v":324700},{"d":"2021-11-30","o":5.09,"h":5.28,"l":4.92,"c":5.13,"v":428200},{"d":"2021-12-01","o":5.06,"h":5.14,"l":4.87,"c":4.88,"v":314300},{"d":"2021-12-02","o":4.95,"h":5.06,"l":4.85,"c":5.02,"v":192200},{"d":"2021-12-03","o":5.07,"h":5.07,"l":4.78,"c":4.85,"v":204900},{"d":"2021-12-06","o":4.9,"h":4.97,"l":4.68,"c":4.83,"v":292500},{"d":"2021-12-07","o":4.95,"h":5.1,"l":4.86,"c":5.05,"v":225200},{"d":"2021-12-08","o":5.08,"h":5.24,"l":5.05,"c":5.2,"v":152000},{"d":"2021-12-09","o":5.2,"h":5.36,"l":5.12,"c":5.14,"v":176000},{"d":"2021-12-10","o":5.11,"h":5.16,"l":4.99,"c":5.02,"v":231600},{"d":"2021-12-13","o":4.98,"h":5.09,"l":4.92,"c":4.95,"v":147700},{"d":"2021-12-14","o":4.9,"h":5.03,"l":4.82,"c":5,"v":459800},{"d":"2021-12-15","o":4.83,"h":5.23,"l":4.83,"c":5.23,"v":353900},{"d":"2021-12-16","o":5.25,"h":5.25,"l":5.02,"c":5.03,"v":175600},{"d":"2021-12-17","o":4.95,"h":5.1,"l":4.85,"c":5.02,"v":379800},{"d":"2021-12-20","o":4.94,"h":5.17,"l":4.85,"c":5.15,"v":205400},{"d":"2021-12-21","o":5.09,"h":5.19,"l":5.09,"c":5.13,"v":163700},{"d":"2021-12-22","o":5.16,"h":5.22,"l":5.01,"c":5.19,"v":155200},{"d":"2021-12-23","o":5.25,"h":5.39,"l":5.2,"c":5.39,"v":131100},{"d":"2021-12-27","o":5.4,"h":5.4,"l":5.11,"c":5.11,"v":148500},{"d":"2021-12-28","o":5.05,"h":5.4,"l":5.05,"c":5.2,"v":309800},{"d":"2021-12-29","o":5.12,"h":5.14,"l":4.9,"c":5.02,"v":253100},{"d":"2021-12-30","o":5.04,"h":5.14,"l":4.97,"c":5.02,"v":185300},{"d":"2021-12-31","o":5.05,"h":5.11,"l":4.95,"c":4.95,"v":209100},{"d":"2022-01-03","o":5.05,"h":5.21,"l":5,"c":5.16,"v":201900},{"d":"2022-01-04","o":5.18,"h":5.21,"l":4.94,"c":5.03,"v":179400},{"d":"2022-01-05","o":5,"h":5.12,"l":4.85,"c":4.87,"v":155300},{"d":"2022-01-06","o":4.87,"h":4.92,"l":4.69,"c":4.8,"v":181500},{"d":"2022-01-07","o":4.85,"h":4.92,"l":4.81,"c":4.85,"v":89300},{"d":"2022-01-10","o":4.86,"h":4.88,"l":4.7,"c":4.76,"v":108500},{"d":"2022-01-11","o":4.76,"h":4.92,"l":4.75,"c":4.91,"v":100600},{"d":"2022-01-12","o":4.94,"h":4.98,"l":4.79,"c":4.82,"v":81400},{"d":"2022-01-13","o":4.83,"h":4.91,"l":4.71,"c":4.77,"v":103100},{"d":"2022-01-14","o":4.73,"h":4.84,"l":4.61,"c":4.82,"v":105200},{"d":"2022-01-18","o":4.79,"h":4.87,"l":4.58,"c":4.6,"v":107900},{"d":"2022-01-19","o":4.6,"h":4.65,"l":4.47,"c":4.52,"v":108900},{"d":"2022-01-20","o":4.51,"h":4.6,"l":4.45,"c":4.46,"v":70100},{"d":"2022-01-21","o":4.42,"h":4.5,"l":4.3,"c":4.34,"v":167200},{"d":"2022-01-24","o":4.21,"h":4.41,"l":4.14,"c":4.38,"v":554100},{"d":"2022-01-25","o":4.33,"h":4.45,"l":4.25,"c":4.34,"v":111300},{"d":"2022-01-26","o":4.38,"h":4.4,"l":4.17,"c":4.22,"v":115400},{"d":"2022-01-27","o":4.23,"h":4.24,"l":4.1,"c":4.11,"v":91500},{"d":"2022-01-28","o":4.07,"h":4.25,"l":4.04,"c":4.24,"v":112100},{"d":"2022-01-31","o":4.18,"h":4.48,"l":4.18,"c":4.42,"v":94300},{"d":"2022-02-01","o":4.43,"h":4.74,"l":4.42,"c":4.73,"v":92100},{"d":"2022-02-02","o":4.7,"h":4.7,"l":4.5,"c":4.66,"v":66600},{"d":"2022-02-03","o":4.56,"h":4.72,"l":4.56,"c":4.67,"v":95400},{"d":"2022-02-04","o":4.67,"h":4.93,"l":4.48,"c":4.74,"v":465500},{"d":"2022-02-07","o":4.7,"h":4.73,"l":4.55,"c":4.68,"v":116000},{"d":"2022-02-08","o":4.73,"h":4.74,"l":4.58,"c":4.74,"v":167900},{"d":"2022-02-09","o":4.74,"h":4.82,"l":4.71,"c":4.81,"v":62400},{"d":"2022-02-10","o":4.57,"h":4.8,"l":4.55,"c":4.59,"v":164400},{"d":"2022-02-11","o":4.66,"h":4.7,"l":4.45,"c":4.52,"v":75000},{"d":"2022-02-14","o":4.48,"h":4.54,"l":4.23,"c":4.34,"v":54000},{"d":"2022-02-15","o":4.43,"h":4.59,"l":4.43,"c":4.5,"v":256200},{"d":"2022-02-16","o":4.47,"h":4.72,"l":4.44,"c":4.62,"v":39700},{"d":"2022-02-17","o":4.57,"h":4.57,"l":4.43,"c":4.47,"v":39500},{"d":"2022-02-18","o":4.46,"h":4.48,"l":4.28,"c":4.29,"v":65200},{"d":"2022-02-22","o":4.2,"h":4.33,"l":3.94,"c":4.02,"v":217000},{"d":"2022-02-23","o":4.06,"h":4.06,"l":3.82,"c":3.93,"v":158500},{"d":"2022-02-24","o":3.77,"h":3.89,"l":3.6,"c":3.75,"v":298700},{"d":"2022-02-25","o":3.91,"h":4.24,"l":3.84,"c":4.12,"v":158900},{"d":"2022-02-28","o":4,"h":4.19,"l":4,"c":4.07,"v":68300},{"d":"2022-03-01","o":4.03,"h":4.18,"l":4.03,"c":4.13,"v":50500},{"d":"2022-03-02","o":4.17,"h":4.3,"l":4.04,"c":4.18,"v":54900},{"d":"2022-03-03","o":4.06,"h":4.13,"l":3.86,"c":3.89,"v":116300},{"d":"2022-03-04","o":3.86,"h":3.92,"l":3.75,"c":3.78,"v":60000},{"d":"2022-03-07","o":3.59,"h":3.66,"l":3.5,"c":3.55,"v":112200},{"d":"2022-03-08","o":3.58,"h":3.65,"l":3.45,"c":3.5,"v":85100},{"d":"2022-03-09","o":3.62,"h":3.89,"l":3.51,"c":3.81,"v":95300},{"d":"2022-03-10","o":3.76,"h":3.85,"l":3.71,"c":3.85,"v":33400},{"d":"2022-03-11","o":3.89,"h":4.02,"l":3.64,"c":3.73,"v":131800},{"d":"2022-03-14","o":3.78,"h":3.82,"l":3.56,"c":3.57,"v":64500},{"d":"2022-03-15","o":3.58,"h":3.75,"l":3.58,"c":3.73,"v":67700},{"d":"2022-03-16","o":3.78,"h":3.84,"l":3.72,"c":3.84,"v":157200},{"d":"2022-03-17","o":3.84,"h":4.01,"l":3.75,"c":3.78,"v":139200},{"d":"2022-03-18","o":3.73,"h":4.17,"l":3.73,"c":4.17,"v":135900},{"d":"2022-03-21","o":4.11,"h":4.28,"l":4,"c":4.24,"v":106000},{"d":"2022-03-22","o":4.2,"h":4.29,"l":4.15,"c":4.22,"v":118900},{"d":"2022-03-23","o":4.17,"h":4.31,"l":4.12,"c":4.21,"v":103000},{"d":"2022-03-24","o":4.22,"h":4.48,"l":4.15,"c":4.42,"v":71800},{"d":"2022-03-25","o":4.48,"h":4.52,"l":4.32,"c":4.4,"v":87400},{"d":"2022-03-28","o":4.4,"h":4.4,"l":4.1,"c":4.14,"v":51200},{"d":"2022-03-29","o":4.18,"h":4.5,"l":4.14,"c":4.49,"v":71200},{"d":"2022-03-30","o":4.46,"h":4.49,"l":4.17,"c":4.2,"v":65000},{"d":"2022-03-31","o":4.24,"h":4.32,"l":3.93,"c":4,"v":158900},{"d":"2022-04-01","o":4.08,"h":4.21,"l":4.04,"c":4.19,"v":37900},{"d":"2022-04-04","o":4.21,"h":4.51,"l":4.13,"c":4.47,"v":88100},{"d":"2022-04-05","o":4.55,"h":4.84,"l":4.45,"c":4.47,"v":143200},{"d":"2022-04-06","o":4.4,"h":4.44,"l":4.16,"c":4.24,"v":47200},{"d":"2022-04-07","o":4.19,"h":4.45,"l":4.19,"c":4.28,"v":49100},{"d":"2022-04-08","o":4.3,"h":4.36,"l":3.96,"c":3.99,"v":150400},{"d":"2022-04-11","o":3.99,"h":4.01,"l":3.69,"c":3.77,"v":63700},{"d":"2022-04-12","o":3.86,"h":4.02,"l":3.67,"c":3.68,"v":64400},{"d":"2022-04-13","o":3.71,"h":3.99,"l":3.71,"c":3.96,"v":60000},{"d":"2022-04-14","o":3.94,"h":3.94,"l":3.72,"c":3.89,"v":59800},{"d":"2022-04-18","o":3.9,"h":3.9,"l":3.7,"c":3.77,"v":54700},{"d":"2022-04-19","o":3.81,"h":3.97,"l":3.81,"c":3.95,"v":61800},{"d":"2022-04-20","o":4,"h":4.05,"l":3.83,"c":3.98,"v":67400},{"d":"2022-04-21","o":4,"h":4,"l":3.8,"c":3.81,"v":41600},{"d":"2022-04-22","o":3.76,"h":3.96,"l":3.74,"c":3.75,"v":50000},{"d":"2022-04-25","o":3.75,"h":3.88,"l":3.7,"c":3.82,"v":31600},{"d":"2022-04-26","o":3.75,"h":3.83,"l":3.65,"c":3.68,"v":71200},{"d":"2022-04-27","o":3.64,"h":3.73,"l":3.45,"c":3.45,"v":79500},{"d":"2022-04-28","o":3.53,"h":3.65,"l":3.34,"c":3.42,"v":121400},{"d":"2022-04-29","o":3.4,"h":3.59,"l":3.35,"c":3.58,"v":105200},{"d":"2022-05-02","o":3.54,"h":3.55,"l":3.34,"c":3.44,"v":42000},{"d":"2022-05-03","o":3.46,"h":3.64,"l":3.44,"c":3.55,"v":38000},{"d":"2022-05-04","o":3.47,"h":3.56,"l":3.34,"c":3.52,"v":30700},{"d":"2022-05-05","o":3.5,"h":3.51,"l":3.24,"c":3.28,"v":51300},{"d":"2022-05-06","o":3.22,"h":3.41,"l":3.17,"c":3.33,"v":50300},{"d":"2022-05-09","o":3.32,"h":3.32,"l":2.9,"c":2.92,"v":122700},{"d":"2022-05-10","o":2.9,"h":3,"l":2.7,"c":2.73,"v":164300},{"d":"2022-05-11","o":2.73,"h":2.78,"l":2.53,"c":2.54,"v":108400},{"d":"2022-05-12","o":2.59,"h":2.82,"l":2.46,"c":2.65,"v":56100},{"d":"2022-05-13","o":2.72,"h":3.1,"l":2.71,"c":2.99,"v":155500},{"d":"2022-05-16","o":2.86,"h":3.06,"l":2.84,"c":2.99,"v":241900},{"d":"2022-05-17","o":3.04,"h":3.11,"l":3,"c":3.1,"v":58400},{"d":"2022-05-18","o":3.08,"h":3.27,"l":3.08,"c":3.2,"v":168800},{"d":"2022-05-19","o":3.35,"h":3.39,"l":2.99,"c":3.12,"v":354400},{"d":"2022-05-20","o":3.13,"h":3.21,"l":3,"c":3.15,"v":101700},{"d":"2022-05-23","o":3.16,"h":3.39,"l":3.16,"c":3.37,"v":96200},{"d":"2022-05-24","o":3.33,"h":3.38,"l":3.18,"c":3.25,"v":76200},{"d":"2022-05-25","o":3.21,"h":3.25,"l":3.01,"c":3.15,"v":42100},{"d":"2022-05-26","o":3.22,"h":3.33,"l":3.2,"c":3.26,"v":43000},{"d":"2022-05-27","o":3.31,"h":3.31,"l":3.17,"c":3.22,"v":50100},{"d":"2022-05-31","o":3.2,"h":3.39,"l":3.02,"c":3.14,"v":116900},{"d":"2022-06-01","o":3.12,"h":3.15,"l":3.02,"c":3.11,"v":38800},{"d":"2022-06-02","o":3.16,"h":3.33,"l":3.12,"c":3.33,"v":32700},{"d":"2022-06-03","o":3.3,"h":3.33,"l":3.26,"c":3.28,"v":26300},{"d":"2022-06-06","o":3.32,"h":3.33,"l":3.11,"c":3.25,"v":40100},{"d":"2022-06-07","o":3.23,"h":3.47,"l":3.2,"c":3.4,"v":145000},{"d":"2022-06-08","o":3.44,"h":3.5,"l":3.34,"c":3.49,"v":34800},{"d":"2022-06-09","o":3.5,"h":3.51,"l":3.27,"c":3.4,"v":18500},{"d":"2022-06-10","o":3.37,"h":3.49,"l":3.36,"c":3.49,"v":44700},{"d":"2022-06-13","o":3.41,"h":3.41,"l":3.1,"c":3.16,"v":52400},{"d":"2022-06-14","o":3.17,"h":3.22,"l":3.1,"c":3.15,"v":47700},{"d":"2022-06-15","o":3.15,"h":3.16,"l":2.86,"c":2.86,"v":63500},{"d":"2022-06-16","o":2.06,"h":2.75,"l":2.06,"c":2.35,"v":652500},{"d":"2022-06-17","o":2.3,"h":2.77,"l":2.25,"c":2.6,"v":146800},{"d":"2022-06-21","o":2.65,"h":3.01,"l":2.65,"c":2.99,"v":180600},{"d":"2022-06-22","o":2.94,"h":3.35,"l":2.88,"c":3.22,"v":122000},{"d":"2022-06-23","o":3.24,"h":3.24,"l":3.08,"c":3.24,"v":45900},{"d":"2022-06-24","o":3.24,"h":3.31,"l":3.12,"c":3.23,"v":61900},{"d":"2022-06-27","o":3.25,"h":3.42,"l":3.25,"c":3.39,"v":52000},{"d":"2022-06-28","o":3.29,"h":3.9,"l":3.29,"c":3.88,"v":426000},{"d":"2022-06-29","o":3.8,"h":3.8,"l":3.52,"c":3.63,"v":110700},{"d":"2022-06-30","o":3.61,"h":3.74,"l":3.28,"c":3.61,"v":93400},{"d":"2022-07-01","o":3.61,"h":3.61,"l":3.31,"c":3.37,"v":16900},{"d":"2022-07-05","o":3.36,"h":3.5,"l":3.27,"c":3.45,"v":55100},{"d":"2022-07-06","o":3.39,"h":3.63,"l":3.25,"c":3.38,"v":54400},{"d":"2022-07-07","o":3.46,"h":3.52,"l":3.29,"c":3.37,"v":72000},{"d":"2022-07-08","o":3.36,"h":3.4,"l":3.27,"c":3.35,"v":34700},{"d":"2022-07-11","o":3.26,"h":3.36,"l":3.16,"c":3.29,"v":29500},{"d":"2022-07-12","o":3.26,"h":3.3,"l":3.25,"c":3.3,"v":18000},{"d":"2022-07-13","o":3.3,"h":3.55,"l":3.2,"c":3.45,"v":60600},{"d":"2022-07-14","o":3.45,"h":3.45,"l":3.27,"c":3.38,"v":15200},{"d":"2022-07-15","o":3.41,"h":3.41,"l":3.24,"c":3.36,"v":16400},{"d":"2022-07-18","o":3.38,"h":3.38,"l":3.15,"c":3.23,"v":26200},{"d":"2022-07-19","o":3.25,"h":3.5,"l":3.22,"c":3.32,"v":62600},{"d":"2022-07-20","o":3.27,"h":3.33,"l":3.16,"c":3.31,"v":109700},{"d":"2022-07-21","o":3.28,"h":3.36,"l":3.15,"c":3.22,"v":70300},{"d":"2022-07-22","o":3.28,"h":3.32,"l":3.11,"c":3.25,"v":30200},{"d":"2022-07-25","o":3.3,"h":3.31,"l":3.17,"c":3.22,"v":28000},{"d":"2022-07-26","o":3.17,"h":3.32,"l":3.1,"c":3.28,"v":41700},{"d":"2022-07-27","o":3.34,"h":3.41,"l":3.25,"c":3.38,"v":19900},{"d":"2022-07-28","o":3.39,"h":3.63,"l":3.33,"c":3.53,"v":204100},{"d":"2022-07-29","o":3.5,"h":3.57,"l":3.44,"c":3.52,"v":18400},{"d":"2022-08-01","o":3.54,"h":3.54,"l":3.15,"c":3.21,"v":50800},{"d":"2022-08-02","o":3.24,"h":3.48,"l":3.19,"c":3.27,"v":67600},{"d":"2022-08-03","o":3.24,"h":3.43,"l":3.22,"c":3.41,"v":52300},{"d":"2022-08-04","o":3.38,"h":3.59,"l":3.11,"c":3.57,"v":40000},{"d":"2022-08-05","o":3.4,"h":3.5,"l":3.35,"c":3.49,"v":25400},{"d":"2022-08-08","o":3.46,"h":3.58,"l":3.18,"c":3.18,"v":48800},{"d":"2022-08-09","o":3.18,"h":3.48,"l":3.18,"c":3.34,"v":33900},{"d":"2022-08-10","o":3.45,"h":3.48,"l":3.33,"c":3.44,"v":29600},{"d":"2022-08-11","o":3.44,"h":3.44,"l":3.25,"c":3.25,"v":22200},{"d":"2022-08-12","o":3.23,"h":3.48,"l":3.23,"c":3.41,"v":38800},{"d":"2022-08-15","o":3.42,"h":3.65,"l":3.37,"c":3.64,"v":55600},{"d":"2022-08-16","o":3.58,"h":3.6,"l":3.4,"c":3.47,"v":20700},{"d":"2022-08-17","o":3.45,"h":3.55,"l":3.32,"c":3.33,"v":30800},{"d":"2022-08-18","o":3.32,"h":3.33,"l":3.17,"c":3.33,"v":18100},{"d":"2022-08-19","o":3.33,"h":3.33,"l":3.22,"c":3.33,"v":22600},{"d":"2022-08-22","o":3.35,"h":3.46,"l":3.15,"c":3.19,"v":49400},{"d":"2022-08-23","o":3.23,"h":3.5,"l":3.1,"c":3.48,"v":79700},{"d":"2022-08-24","o":3.52,"h":3.53,"l":3.4,"c":3.52,"v":68900},{"d":"2022-08-25","o":3.5,"h":3.52,"l":3.16,"c":3.22,"v":101200},{"d":"2022-08-26","o":3.16,"h":3.23,"l":3.11,"c":3.18,"v":48400},{"d":"2022-08-29","o":3.19,"h":3.26,"l":3.1,"c":3.19,"v":39000},{"d":"2022-08-30","o":3.16,"h":3.29,"l":3.07,"c":3.1,"v":35400},{"d":"2022-08-31","o":3.04,"h":3.2,"l":3.01,"c":3.02,"v":41400},{"d":"2022-09-01","o":3.06,"h":3.06,"l":2.9,"c":2.95,"v":60300},{"d":"2022-09-02","o":2.99,"h":2.99,"l":2.85,"c":2.91,"v":41900},{"d":"2022-09-06","o":2.97,"h":2.97,"l":2.69,"c":2.69,"v":59400},{"d":"2022-09-07","o":2.74,"h":2.93,"l":2.58,"c":2.93,"v":107500},{"d":"2022-09-08","o":2.85,"h":2.95,"l":2.81,"c":2.84,"v":34000},{"d":"2022-09-09","o":2.79,"h":2.84,"l":2.76,"c":2.79,"v":23600},{"d":"2022-09-12","o":2.76,"h":2.83,"l":2.67,"c":2.77,"v":23700},{"d":"2022-09-13","o":2.77,"h":2.82,"l":2.66,"c":2.66,"v":19900},{"d":"2022-09-14","o":2.72,"h":2.82,"l":2.65,"c":2.76,"v":38200},{"d":"2022-09-15","o":2.78,"h":2.89,"l":2.67,"c":2.75,"v":15200},{"d":"2022-09-16","o":2.7,"h":2.85,"l":2.66,"c":2.85,"v":38100},{"d":"2022-09-19","o":2.85,"h":2.85,"l":2.65,"c":2.68,"v":34800},{"d":"2022-09-20","o":2.63,"h":2.64,"l":2.46,"c":2.59,"v":57300},{"d":"2022-09-21","o":2.67,"h":2.67,"l":2.3,"c":2.4,"v":90600},{"d":"2022-09-22","o":2.35,"h":2.6,"l":2.31,"c":2.59,"v":59100},{"d":"2022-09-23","o":2.52,"h":2.65,"l":2.34,"c":2.4,"v":59800},{"d":"2022-09-26","o":2.4,"h":2.54,"l":2.35,"c":2.48,"v":67500},{"d":"2022-09-27","o":2.56,"h":2.59,"l":2.35,"c":2.52,"v":59600},{"d":"2022-09-28","o":3,"h":3.14,"l":2.94,"c":3.12,"v":548500},{"d":"2022-09-29","o":3.13,"h":3.29,"l":3.08,"c":3.29,"v":129200},{"d":"2022-09-30","o":3.27,"h":3.28,"l":2.96,"c":3.16,"v":93500},{"d":"2022-10-03","o":3.2,"h":3.22,"l":3,"c":3.07,"v":77900},{"d":"2022-10-04","o":3.05,"h":3.07,"l":2.95,"c":3.07,"v":36900},{"d":"2022-10-05","o":3.14,"h":3.18,"l":3.05,"c":3.05,"v":40900},{"d":"2022-10-06","o":3.08,"h":3.15,"l":3,"c":3.12,"v":27700},{"d":"2022-10-07","o":3.07,"h":3.07,"l":2.65,"c":2.75,"v":91200},{"d":"2022-10-10","o":2.72,"h":2.86,"l":2.64,"c":2.68,"v":26900},{"d":"2022-10-11","o":2.62,"h":2.77,"l":2.5,"c":2.74,"v":132800},{"d":"2022-10-12","o":2.69,"h":2.81,"l":2.64,"c":2.78,"v":18700},{"d":"2022-10-13","o":2.7,"h":3.04,"l":2.69,"c":2.88,"v":127400},{"d":"2022-10-14","o":2.91,"h":2.94,"l":2.78,"c":2.93,"v":16500},{"d":"2022-10-17","o":2.99,"h":2.99,"l":2.75,"c":2.87,"v":50100},{"d":"2022-10-18","o":2.87,"h":2.89,"l":2.69,"c":2.8,"v":42200},{"d":"2022-10-19","o":2.75,"h":2.98,"l":2.6,"c":2.81,"v":63400},{"d":"2022-10-20","o":2.83,"h":2.83,"l":2.75,"c":2.82,"v":74200},{"d":"2022-10-21","o":2.8,"h":2.94,"l":2.77,"c":2.94,"v":53300},{"d":"2022-10-24","o":3.01,"h":3.01,"l":2.85,"c":2.98,"v":81700},{"d":"2022-10-25","o":2.97,"h":3,"l":2.89,"c":2.97,"v":35500},{"d":"2022-10-26","o":3,"h":3.11,"l":2.93,"c":3.09,"v":47900},{"d":"2022-10-27","o":3.1,"h":3.12,"l":3,"c":3.1,"v":80200},{"d":"2022-10-28","o":3.13,"h":3.13,"l":2.79,"c":2.89,"v":96100},{"d":"2022-10-31","o":2.9,"h":2.9,"l":2.69,"c":2.73,"v":50100},{"d":"2022-11-01","o":2.82,"h":3.1,"l":2.67,"c":3,"v":154600},{"d":"2022-11-02","o":3,"h":3.02,"l":2.88,"c":2.88,"v":39800},{"d":"2022-11-03","o":2.92,"h":3.02,"l":2.75,"c":2.86,"v":56400},{"d":"2022-11-04","o":2.84,"h":3.09,"l":2.84,"c":2.94,"v":141400},{"d":"2022-11-07","o":2.92,"h":3.04,"l":2.88,"c":2.99,"v":33700},{"d":"2022-11-08","o":2.95,"h":2.97,"l":2.84,"c":2.84,"v":28200},{"d":"2022-11-09","o":2.85,"h":2.98,"l":2.71,"c":2.71,"v":18000},{"d":"2022-11-10","o":2.74,"h":2.92,"l":2.57,"c":2.8,"v":69900},{"d":"2022-11-11","o":2.8,"h":2.82,"l":2.62,"c":2.82,"v":32200},{"d":"2022-11-14","o":2.86,"h":2.87,"l":2.62,"c":2.76,"v":58900},{"d":"2022-11-15","o":2.75,"h":2.75,"l":2.57,"c":2.61,"v":85700},{"d":"2022-11-16","o":2.61,"h":2.7,"l":2.51,"c":2.56,"v":32900},{"d":"2022-11-17","o":2.5,"h":3.1,"l":2.5,"c":2.94,"v":241300},{"d":"2022-11-18","o":3.04,"h":3.04,"l":2.81,"c":2.93,"v":27300},{"d":"2022-11-21","o":2.9,"h":2.9,"l":2.65,"c":2.66,"v":52500},{"d":"2022-11-22","o":2.67,"h":2.72,"l":2.58,"c":2.7,"v":33300},{"d":"2022-11-23","o":2.75,"h":2.9,"l":2.47,"c":2.57,"v":181300},{"d":"2022-11-25","o":2.53,"h":2.78,"l":2.52,"c":2.76,"v":42100},{"d":"2022-11-28","o":2.82,"h":2.82,"l":2.56,"c":2.6,"v":90300},{"d":"2022-11-29","o":2.58,"h":2.73,"l":2.56,"c":2.62,"v":32000},{"d":"2022-11-30","o":2.86,"h":2.86,"l":2.34,"c":2.55,"v":218300},{"d":"2022-12-01","o":2.58,"h":2.64,"l":2.38,"c":2.52,"v":77000},{"d":"2022-12-02","o":2.58,"h":2.63,"l":2.43,"c":2.57,"v":131700},{"d":"2022-12-05","o":2.51,"h":2.62,"l":2.37,"c":2.42,"v":88200},{"d":"2022-12-06","o":2.42,"h":2.48,"l":2.22,"c":2.3,"v":101600},{"d":"2022-12-07","o":2.31,"h":2.34,"l":2.01,"c":2.07,"v":144700},{"d":"2022-12-08","o":2.06,"h":2.35,"l":2.03,"c":2.3,"v":201200},{"d":"2022-12-09","o":2.3,"h":2.34,"l":2.22,"c":2.31,"v":38300},{"d":"2022-12-12","o":2.27,"h":2.31,"l":2.07,"c":2.1,"v":141000},{"d":"2022-12-13","o":2.07,"h":2.24,"l":2.07,"c":2.19,"v":87400},{"d":"2022-12-14","o":2.18,"h":2.25,"l":2.08,"c":2.21,"v":187600},{"d":"2022-12-15","o":2.15,"h":2.24,"l":2,"c":2.04,"v":179400},{"d":"2022-12-16","o":2,"h":2.18,"l":1.89,"c":1.94,"v":611400},{"d":"2022-12-19","o":1.9,"h":1.94,"l":1.86,"c":1.87,"v":138400},{"d":"2022-12-20","o":1.91,"h":1.94,"l":1.7,"c":1.74,"v":156500},{"d":"2022-12-21","o":1.84,"h":1.87,"l":1.68,"c":1.79,"v":1878600},{"d":"2022-12-22","o":1.73,"h":1.78,"l":1.71,"c":1.72,"v":95900},{"d":"2022-12-23","o":1.83,"h":1.86,"l":1.72,"c":1.75,"v":138900},{"d":"2022-12-27","o":1.76,"h":1.88,"l":1.7,"c":1.74,"v":707000},{"d":"2022-12-28","o":1.77,"h":1.83,"l":1.7,"c":1.74,"v":80300},{"d":"2022-12-29","o":1.74,"h":1.88,"l":1.68,"c":1.83,"v":209000},{"d":"2022-12-30","o":1.85,"h":2.06,"l":1.8,"c":2.04,"v":184300},{"d":"2023-01-03","o":2.1,"h":2.21,"l":2.04,"c":2.21,"v":162100},{"d":"2023-01-04","o":2.26,"h":2.31,"l":2.12,"c":2.18,"v":25300},{"d":"2023-01-05","o":2.19,"h":2.24,"l":2,"c":2.13,"v":837800},{"d":"2023-01-06","o":2.1,"h":2.25,"l":2.07,"c":2.16,"v":91100},{"d":"2023-01-09","o":2.14,"h":2.24,"l":2.06,"c":2.17,"v":78800},{"d":"2023-01-10","o":2.16,"h":2.28,"l":2.08,"c":2.19,"v":116600},{"d":"2023-01-11","o":2.19,"h":2.3,"l":2.17,"c":2.24,"v":78900},{"d":"2023-01-12","o":2.31,"h":2.45,"l":2.19,"c":2.4,"v":671300},{"d":"2023-01-13","o":2.4,"h":2.53,"l":2.35,"c":2.45,"v":591000},{"d":"2023-01-17","o":2.4,"h":2.53,"l":2.32,"c":2.35,"v":122200},{"d":"2023-01-18","o":2.45,"h":2.45,"l":2.22,"c":2.33,"v":73300},{"d":"2023-01-19","o":2.32,"h":2.44,"l":2.12,"c":2.15,"v":73700},{"d":"2023-01-20","o":2.17,"h":2.43,"l":2.17,"c":2.41,"v":120700},{"d":"2023-01-23","o":2.41,"h":2.45,"l":2.31,"c":2.35,"v":76900},{"d":"2023-01-24","o":2.35,"h":2.41,"l":2.21,"c":2.27,"v":72800},{"d":"2023-01-25","o":2.2,"h":2.41,"l":2.2,"c":2.34,"v":66700},{"d":"2023-01-26","o":2.59,"h":2.59,"l":2.27,"c":2.4,"v":1717400},{"d":"2023-01-27","o":2.42,"h":2.42,"l":2.28,"c":2.36,"v":130800},{"d":"2023-01-30","o":2.37,"h":2.39,"l":2.3,"c":2.39,"v":57700},{"d":"2023-01-31","o":2.36,"h":2.48,"l":2.32,"c":2.48,"v":104700},{"d":"2023-02-01","o":2.52,"h":2.52,"l":2.36,"c":2.49,"v":50600},{"d":"2023-02-02","o":2.45,"h":2.51,"l":2.32,"c":2.48,"v":182100},{"d":"2023-02-03","o":2.47,"h":2.54,"l":2.36,"c":2.43,"v":86400},{"d":"2023-02-06","o":2.41,"h":2.45,"l":2.35,"c":2.37,"v":186300},{"d":"2023-02-07","o":2.4,"h":2.45,"l":2.35,"c":2.42,"v":27300},{"d":"2023-02-08","o":2.38,"h":2.53,"l":2.3,"c":2.38,"v":1464700},{"d":"2023-02-09","o":2.44,"h":2.5,"l":2.36,"c":2.47,"v":58700},{"d":"2023-02-10","o":2.42,"h":2.47,"l":2.35,"c":2.35,"v":38800},{"d":"2023-02-13","o":2.46,"h":2.46,"l":2.33,"c":2.39,"v":59200},{"d":"2023-02-14","o":2.39,"h":2.39,"l":2.2,"c":2.31,"v":53400},{"d":"2023-02-15","o":2.27,"h":2.37,"l":2.25,"c":2.31,"v":36800},{"d":"2023-02-16","o":2.31,"h":2.42,"l":2.29,"c":2.31,"v":24300},{"d":"2023-02-17","o":2.34,"h":2.41,"l":2.27,"c":2.37,"v":35700},{"d":"2023-02-21","o":2.3,"h":2.36,"l":2.2,"c":2.22,"v":45900},{"d":"2023-02-22","o":2.27,"h":2.33,"l":2.27,"c":2.33,"v":29400},{"d":"2023-02-23","o":2.33,"h":2.39,"l":2.22,"c":2.36,"v":17100},{"d":"2023-02-24","o":2.29,"h":2.35,"l":2.24,"c":2.24,"v":18400},{"d":"2023-02-27","o":2.28,"h":2.33,"l":2.16,"c":2.24,"v":19800},{"d":"2023-02-28","o":2.24,"h":2.3,"l":2.24,"c":2.29,"v":235800},{"d":"2023-03-01","o":2.27,"h":2.46,"l":2.26,"c":2.39,"v":43300},{"d":"2023-03-02","o":2.39,"h":2.39,"l":2.3,"c":2.32,"v":34300},{"d":"2023-03-03","o":2.33,"h":2.44,"l":2.3,"c":2.4,"v":79300},{"d":"2023-03-06","o":2.42,"h":2.46,"l":2.36,"c":2.39,"v":37400},{"d":"2023-03-07","o":2.39,"h":2.42,"l":2.36,"c":2.42,"v":8800},{"d":"2023-03-08","o":2.41,"h":2.45,"l":2.38,"c":2.4,"v":37100},{"d":"2023-03-09","o":2.41,"h":2.42,"l":2.27,"c":2.35,"v":36200},{"d":"2023-03-10","o":2.34,"h":2.34,"l":2.22,"c":2.24,"v":71100},{"d":"2023-03-13","o":2.26,"h":2.3,"l":2.15,"c":2.19,"v":70200},{"d":"2023-03-14","o":2.25,"h":2.35,"l":2.22,"c":2.3,"v":34200},{"d":"2023-03-15","o":2.19,"h":2.35,"l":2.15,"c":2.3,"v":47300},{"d":"2023-03-16","o":2.3,"h":2.44,"l":2.18,"c":2.31,"v":48200},{"d":"2023-03-17","o":2.3,"h":2.4,"l":2.2,"c":2.22,"v":109200},{"d":"2023-03-20","o":2.24,"h":2.31,"l":2.11,"c":2.16,"v":81400},{"d":"2023-03-21","o":2.2,"h":2.2,"l":2.13,"c":2.2,"v":43800},{"d":"2023-03-22","o":2.19,"h":2.2,"l":2.14,"c":2.14,"v":34500},{"d":"2023-03-23","o":2.17,"h":2.2,"l":2.04,"c":2.19,"v":1018100},{"d":"2023-03-24","o":2.16,"h":2.23,"l":2.16,"c":2.22,"v":86600},{"d":"2023-03-27","o":2.2,"h":2.29,"l":2.18,"c":2.23,"v":164900},{"d":"2023-03-28","o":2.25,"h":2.31,"l":2.19,"c":2.31,"v":53800},{"d":"2023-03-29","o":2.33,"h":2.45,"l":2.26,"c":2.39,"v":103600},{"d":"2023-03-30","o":2.43,"h":2.43,"l":2.32,"c":2.38,"v":46700},{"d":"2023-03-31","o":2.38,"h":2.38,"l":2.31,"c":2.34,"v":12300},{"d":"2023-04-03","o":2.32,"h":2.33,"l":2.18,"c":2.26,"v":16700},{"d":"2023-04-04","o":2.27,"h":2.32,"l":2.2,"c":2.23,"v":23000},{"d":"2023-04-05","o":2.2,"h":2.35,"l":2.19,"c":2.25,"v":16400},{"d":"2023-04-06","o":2.26,"h":2.28,"l":2.2,"c":2.25,"v":13000},{"d":"2023-04-10","o":2.23,"h":2.32,"l":2.15,"c":2.15,"v":34500},{"d":"2023-04-11","o":2.1,"h":2.26,"l":2.1,"c":2.15,"v":94700},{"d":"2023-04-12","o":2.14,"h":2.22,"l":2.14,"c":2.19,"v":100200},{"d":"2023-04-13","o":2.25,"h":2.35,"l":2.24,"c":2.29,"v":71100},{"d":"2023-04-14","o":2.29,"h":2.32,"l":2.18,"c":2.24,"v":25200},{"d":"2023-04-17","o":2.25,"h":2.25,"l":2.11,"c":2.2,"v":80400},{"d":"2023-04-18","o":2.21,"h":2.26,"l":2.15,"c":2.2,"v":52900},{"d":"2023-04-19","o":2.18,"h":2.25,"l":2.15,"c":2.15,"v":36200},{"d":"2023-04-20","o":2.13,"h":2.2,"l":2.13,"c":2.17,"v":31700},{"d":"2023-04-21","o":2.18,"h":2.24,"l":2.13,"c":2.18,"v":22800},{"d":"2023-04-24","o":2.09,"h":2.18,"l":2.06,"c":2.09,"v":67100},{"d":"2023-04-25","o":1.97,"h":2.08,"l":1.92,"c":1.92,"v":93100},{"d":"2023-04-26","o":1.96,"h":2.05,"l":1.95,"c":2.04,"v":19900},{"d":"2023-04-27","o":2.04,"h":2.04,"l":1.83,"c":1.88,"v":63800},{"d":"2023-04-28","o":1.88,"h":1.95,"l":1.81,"c":1.94,"v":189200},{"d":"2023-05-01","o":1.94,"h":2.05,"l":1.91,"c":1.99,"v":58100},{"d":"2023-05-02","o":1.99,"h":1.99,"l":1.82,"c":1.88,"v":46400},{"d":"2023-05-03","o":1.84,"h":1.92,"l":1.78,"c":1.85,"v":173100},{"d":"2023-05-04","o":1.82,"h":2.09,"l":1.78,"c":2.06,"v":174900},{"d":"2023-05-05","o":2.01,"h":2.1,"l":2,"c":2.09,"v":201300},{"d":"2023-05-08","o":2.13,"h":2.16,"l":2.05,"c":2.11,"v":109800},{"d":"2023-05-09","o":2.11,"h":2.15,"l":2,"c":2.1,"v":40200},{"d":"2023-05-10","o":2.17,"h":2.18,"l":2.06,"c":2.1,"v":105300},{"d":"2023-05-11","o":2.12,"h":2.15,"l":2.09,"c":2.11,"v":76700},{"d":"2023-05-12","o":2.13,"h":2.13,"l":2.08,"c":2.09,"v":36000},{"d":"2023-05-15","o":2.07,"h":2.16,"l":2.02,"c":2.1,"v":63900},{"d":"2023-05-16","o":2.11,"h":2.16,"l":2.09,"c":2.15,"v":28400},{"d":"2023-05-17","o":2.16,"h":2.16,"l":2.09,"c":2.09,"v":15600},{"d":"2023-05-18","o":2.12,"h":2.15,"l":2.1,"c":2.1,"v":12800},{"d":"2023-05-19","o":2.02,"h":2.15,"l":2,"c":2,"v":52700},{"d":"2023-05-22","o":2,"h":2.16,"l":2,"c":2.11,"v":38500},{"d":"2023-05-23","o":2.11,"h":2.2,"l":2.05,"c":2.16,"v":34500},{"d":"2023-05-24","o":2.23,"h":2.29,"l":2.2,"c":2.25,"v":80800},{"d":"2023-05-25","o":2.27,"h":2.27,"l":2.08,"c":2.1,"v":56000},{"d":"2023-05-26","o":2.14,"h":2.14,"l":2.01,"c":2.07,"v":96400},{"d":"2023-05-30","o":2.07,"h":2.12,"l":2.06,"c":2.12,"v":35800},{"d":"2023-05-31","o":2.14,"h":2.22,"l":2.11,"c":2.18,"v":62500},{"d":"2023-06-01","o":2.46,"h":2.53,"l":2.26,"c":2.3,"v":144800},{"d":"2023-06-02","o":2.31,"h":2.39,"l":2.25,"c":2.35,"v":131700},{"d":"2023-06-05","o":2.38,"h":2.41,"l":2.33,"c":2.37,"v":71700},{"d":"2023-06-06","o":2.41,"h":2.41,"l":2.28,"c":2.31,"v":38000},{"d":"2023-06-07","o":2.29,"h":2.31,"l":2.25,"c":2.28,"v":29100},{"d":"2023-06-08","o":2.29,"h":2.31,"l":2.19,"c":2.22,"v":20300},{"d":"2023-06-09","o":2.22,"h":2.25,"l":2.19,"c":2.2,"v":36900},{"d":"2023-06-12","o":2.28,"h":2.3,"l":2.13,"c":2.13,"v":157000},{"d":"2023-06-13","o":2.15,"h":2.25,"l":2,"c":2.09,"v":65800},{"d":"2023-06-14","o":2.02,"h":2.1,"l":1.98,"c":1.99,"v":113500},{"d":"2023-06-15","o":1.99,"h":2.02,"l":1.93,"c":1.95,"v":78200},{"d":"2023-06-16","o":1.97,"h":2.03,"l":1.97,"c":2,"v":38200},{"d":"2023-06-20","o":2.03,"h":2.1,"l":2.03,"c":2.05,"v":48500},{"d":"2023-06-21","o":2.05,"h":2.08,"l":1.99,"c":2,"v":51300},{"d":"2023-06-22","o":2.02,"h":2.03,"l":1.92,"c":1.98,"v":93800},{"d":"2023-06-23","o":1.94,"h":1.98,"l":1.9,"c":1.9,"v":59300},{"d":"2023-06-26","o":1.92,"h":1.98,"l":1.92,"c":1.98,"v":39500},{"d":"2023-06-27","o":2.21,"h":3.83,"l":2.18,"c":3.4,"v":51528100},{"d":"2023-06-28","o":3.11,"h":3.37,"l":2.95,"c":3.18,"v":3970300},{"d":"2023-06-29","o":3.25,"h":3.45,"l":3.05,"c":3.08,"v":1345300},{"d":"2023-06-30","o":3.02,"h":3.05,"l":2.76,"c":2.95,"v":947400},{"d":"2023-07-03","o":2.94,"h":3.08,"l":2.85,"c":2.91,"v":327400},{"d":"2023-07-05","o":2.88,"h":2.9,"l":2.8,"c":2.85,"v":212200},{"d":"2023-07-06","o":2.77,"h":2.9,"l":2.68,"c":2.87,"v":274300},{"d":"2023-07-07","o":2.79,"h":3.01,"l":2.77,"c":2.98,"v":280900},{"d":"2023-07-10","o":3,"h":3.11,"l":2.95,"c":3.09,"v":281800},{"d":"2023-07-11","o":3.13,"h":3.13,"l":2.92,"c":3,"v":126500},{"d":"2023-07-12","o":2.97,"h":3.19,"l":2.91,"c":3.12,"v":207200},{"d":"2023-07-13","o":3.16,"h":3.16,"l":2.95,"c":3.03,"v":113100},{"d":"2023-07-14","o":3.01,"h":3.08,"l":2.86,"c":3.04,"v":131500},{"d":"2023-07-17","o":3.05,"h":3.08,"l":2.93,"c":3.05,"v":135600},{"d":"2023-07-18","o":3.07,"h":3.13,"l":3.02,"c":3.06,"v":158800},{"d":"2023-07-19","o":3.08,"h":3.08,"l":3,"c":3.01,"v":106900},{"d":"2023-07-20","o":3.03,"h":3.03,"l":2.85,"c":2.92,"v":121900},{"d":"2023-07-21","o":2.95,"h":3.11,"l":2.91,"c":3.05,"v":96700},{"d":"2023-07-24","o":3.05,"h":3.1,"l":2.94,"c":2.97,"v":89200},{"d":"2023-07-25","o":3,"h":3.03,"l":2.93,"c":2.93,"v":125700},{"d":"2023-07-26","o":2.95,"h":2.96,"l":2.87,"c":2.87,"v":66000},{"d":"2023-07-27","o":2.93,"h":2.93,"l":2.8,"c":2.82,"v":72700},{"d":"2023-07-28","o":2.82,"h":2.93,"l":2.81,"c":2.9,"v":55500},{"d":"2023-07-31","o":2.95,"h":3.03,"l":2.93,"c":3,"v":75400},{"d":"2023-08-01","o":2.95,"h":3.03,"l":2.9,"c":2.92,"v":60200},{"d":"2023-08-02","o":2.88,"h":2.89,"l":2.73,"c":2.77,"v":90200},{"d":"2023-08-03","o":2.75,"h":2.96,"l":2.75,"c":2.89,"v":156800},{"d":"2023-08-04","o":3.09,"h":3.09,"l":2.95,"c":2.98,"v":77900},{"d":"2023-08-07","o":3.01,"h":3.02,"l":2.85,"c":2.95,"v":59000},{"d":"2023-08-08","o":2.94,"h":3.12,"l":2.91,"c":3.11,"v":81000},{"d":"2023-08-09","o":3.1,"h":3.14,"l":3.03,"c":3.03,"v":49600},{"d":"2023-08-10","o":3.04,"h":3.09,"l":2.98,"c":3.02,"v":44000},{"d":"2023-08-11","o":3.01,"h":3.09,"l":3,"c":3.05,"v":27300},{"d":"2023-08-14","o":3.01,"h":3.09,"l":2.97,"c":3.06,"v":35900},{"d":"2023-08-15","o":3.05,"h":3.05,"l":2.96,"c":3,"v":36100},{"d":"2023-08-16","o":3,"h":3.07,"l":2.95,"c":3.05,"v":24000},{"d":"2023-08-17","o":3.02,"h":3.11,"l":2.99,"c":3,"v":93800},{"d":"2023-08-18","o":2.98,"h":3.07,"l":2.96,"c":3.05,"v":24500},{"d":"2023-08-21","o":3.04,"h":3.12,"l":3,"c":3.08,"v":53800},{"d":"2023-08-22","o":3.1,"h":3.18,"l":3.03,"c":3.06,"v":49200},{"d":"2023-08-23","o":3.06,"h":3.15,"l":3.03,"c":3.12,"v":61600},{"d":"2023-08-24","o":3.13,"h":3.15,"l":3.06,"c":3.1,"v":21900},{"d":"2023-08-25","o":3.11,"h":3.16,"l":3.06,"c":3.06,"v":39800},{"d":"2023-08-28","o":3.06,"h":3.28,"l":3.06,"c":3.16,"v":66500},{"d":"2023-08-29","o":3.18,"h":3.37,"l":3.07,"c":3.11,"v":111200},{"d":"2023-08-30","o":3.25,"h":3.25,"l":3.1,"c":3.21,"v":56800},{"d":"2023-08-31","o":3.22,"h":3.3,"l":3.19,"c":3.25,"v":41700},{"d":"2023-09-01","o":3.27,"h":3.39,"l":3.26,"c":3.38,"v":65000},{"d":"2023-09-05","o":3.41,"h":3.45,"l":3.22,"c":3.3,"v":95700},{"d":"2023-09-06","o":3.2,"h":3.29,"l":3.16,"c":3.19,"v":64800},{"d":"2023-09-07","o":3.17,"h":3.32,"l":3.1,"c":3.16,"v":62200},{"d":"2023-09-08","o":3.24,"h":3.3,"l":3.16,"c":3.29,"v":30000},{"d":"2023-09-11","o":3.34,"h":3.44,"l":3.27,"c":3.33,"v":49500},{"d":"2023-09-12","o":3.33,"h":3.36,"l":3.23,"c":3.36,"v":33300},{"d":"2023-09-13","o":3.35,"h":3.35,"l":3.17,"c":3.24,"v":38900},{"d":"2023-09-14","o":3.25,"h":3.3,"l":3.16,"c":3.17,"v":25400},{"d":"2023-09-15","o":3.16,"h":3.19,"l":3.01,"c":3.02,"v":149600},{"d":"2023-09-18","o":3.08,"h":3.08,"l":2.92,"c":3.01,"v":89900},{"d":"2023-09-19","o":3.05,"h":3.13,"l":2.95,"c":3.01,"v":35700},{"d":"2023-09-20","o":3.01,"h":3.17,"l":2.99,"c":3.08,"v":35600},{"d":"2023-09-21","o":3.06,"h":3.08,"l":2.92,"c":3.03,"v":36600},{"d":"2023-09-22","o":2.99,"h":3.04,"l":2.94,"c":2.97,"v":26000},{"d":"2023-09-25","o":2.97,"h":3.16,"l":2.96,"c":2.99,"v":25400},{"d":"2023-09-26","o":2.94,"h":3.02,"l":2.76,"c":3,"v":136100},{"d":"2023-09-27","o":3.03,"h":3.16,"l":2.82,"c":3,"v":34700},{"d":"2023-09-28","o":3,"h":3.07,"l":2.85,"c":2.9,"v":22800},{"d":"2023-09-29","o":2.88,"h":2.93,"l":2.84,"c":2.85,"v":28900},{"d":"2023-10-02","o":2.85,"h":3.07,"l":2.75,"c":2.84,"v":28600},{"d":"2023-10-03","o":2.85,"h":2.85,"l":2.7,"c":2.76,"v":17000},{"d":"2023-10-04","o":2.71,"h":2.8,"l":2.61,"c":2.62,"v":26400},{"d":"2023-10-05","o":2.65,"h":2.65,"l":2.34,"c":2.49,"v":116400},{"d":"2023-10-06","o":2.44,"h":2.56,"l":2.3,"c":2.48,"v":65100},{"d":"2023-10-09","o":2.43,"h":2.58,"l":2.4,"c":2.56,"v":47400},{"d":"2023-10-10","o":2.62,"h":2.94,"l":2.61,"c":2.89,"v":97100},{"d":"2023-10-11","o":2.82,"h":2.95,"l":2.77,"c":2.77,"v":41100},{"d":"2023-10-12","o":2.77,"h":2.86,"l":2.65,"c":2.75,"v":42200},{"d":"2023-10-13","o":2.74,"h":2.79,"l":2.68,"c":2.78,"v":17300},{"d":"2023-10-16","o":2.79,"h":2.79,"l":2.67,"c":2.67,"v":9200},{"d":"2023-10-17","o":2.71,"h":2.89,"l":2.7,"c":2.8,"v":36600},{"d":"2023-10-18","o":2.75,"h":2.88,"l":2.68,"c":2.79,"v":15700},{"d":"2023-10-19","o":2.85,"h":2.9,"l":2.77,"c":2.77,"v":16700},{"d":"2023-10-20","o":2.78,"h":2.78,"l":2.36,"c":2.46,"v":51900},{"d":"2023-10-23","o":2.36,"h":2.84,"l":2.2,"c":2.65,"v":111600},{"d":"2023-10-24","o":2.68,"h":2.85,"l":2.58,"c":2.8,"v":75800},{"d":"2023-10-25","o":2.77,"h":3,"l":2.61,"c":2.86,"v":58800},{"d":"2023-10-26","o":2.77,"h":2.93,"l":2.7,"c":2.9,"v":67800},{"d":"2023-10-27","o":2.69,"h":2.9,"l":2.51,"c":2.71,"v":42100},{"d":"2023-10-30","o":2.71,"h":2.74,"l":2.66,"c":2.69,"v":9400},{"d":"2023-10-31","o":2.67,"h":3,"l":2.54,"c":3,"v":77100},{"d":"2023-11-01","o":2.99,"h":2.99,"l":2.79,"c":2.95,"v":40200},{"d":"2023-11-02","o":2.96,"h":2.96,"l":2.75,"c":2.83,"v":23500},{"d":"2023-11-03","o":2.94,"h":2.94,"l":2.67,"c":2.72,"v":73300},{"d":"2023-11-06","o":2.75,"h":2.76,"l":2.64,"c":2.69,"v":39200},{"d":"2023-11-07","o":2.66,"h":2.72,"l":2.65,"c":2.72,"v":17000},{"d":"2023-11-08","o":2.9,"h":3,"l":2.74,"c":3,"v":130500},{"d":"2023-11-09","o":2.96,"h":3,"l":2.9,"c":2.98,"v":34600},{"d":"2023-11-10","o":2.93,"h":2.96,"l":2.9,"c":2.9,"v":45200},{"d":"2023-11-13","o":2.91,"h":2.99,"l":2.71,"c":2.9,"v":27800},{"d":"2023-11-14","o":2.99,"h":2.99,"l":2.86,"c":2.96,"v":12400},{"d":"2023-11-15","o":3,"h":3.05,"l":2.92,"c":3,"v":75400},{"d":"2023-11-16","o":2.95,"h":2.98,"l":2.83,"c":2.9,"v":20300},{"d":"2023-11-17","o":2.99,"h":3.12,"l":2.81,"c":3.09,"v":26600},{"d":"2023-11-20","o":3.08,"h":3.26,"l":3.08,"c":3.19,"v":53200},{"d":"2023-11-21","o":3.14,"h":3.14,"l":3.02,"c":3.03,"v":14200},{"d":"2023-11-22","o":3.08,"h":3.08,"l":2.91,"c":3.03,"v":19400},{"d":"2023-11-24","o":3.05,"h":3.18,"l":3.01,"c":3.06,"v":21000},{"d":"2023-11-27","o":3.03,"h":3.1,"l":2.86,"c":2.99,"v":54100},{"d":"2023-11-28","o":2.9,"h":3.22,"l":2.9,"c":3.2,"v":76900},{"d":"2023-11-29","o":3.2,"h":3.24,"l":3.03,"c":3.21,"v":46100},{"d":"2023-11-30","o":3.22,"h":3.33,"l":3.17,"c":3.31,"v":34500},{"d":"2023-12-01","o":3.28,"h":3.4,"l":3.16,"c":3.4,"v":39900},{"d":"2023-12-04","o":3.4,"h":3.43,"l":3.17,"c":3.35,"v":74400},{"d":"2023-12-05","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":61700},{"d":"2023-12-06","o":3.5,"h":3.71,"l":3.46,"c":3.57,"v":156000},{"d":"2023-12-07","o":3.55,"h":3.7,"l":3.46,"c":3.51,"v":84900},{"d":"2023-12-08","o":3.62,"h":3.7,"l":3.49,"c":3.69,"v":52500},{"d":"2023-12-11","o":3.69,"h":3.86,"l":3.6,"c":3.86,"v":131900},{"d":"2023-12-12","o":3.79,"h":3.85,"l":3.5,"c":3.62,"v":99900},{"d":"2023-12-13","o":3.62,"h":3.75,"l":3.56,"c":3.61,"v":63300},{"d":"2023-12-14","o":3.77,"h":3.77,"l":3.57,"c":3.71,"v":52000},{"d":"2023-12-15","o":3.65,"h":3.98,"l":3.65,"c":3.92,"v":1318000},{"d":"2023-12-18","o":3.85,"h":3.91,"l":3.78,"c":3.9,"v":191500},{"d":"2023-12-19","o":3.9,"h":3.99,"l":3.8,"c":3.98,"v":101900},{"d":"2023-12-20","o":3.99,"h":4.17,"l":3.94,"c":4.05,"v":229400},{"d":"2023-12-21","o":4.1,"h":4.24,"l":4.08,"c":4.22,"v":95500},{"d":"2023-12-22","o":4.29,"h":4.38,"l":4.2,"c":4.33,"v":151500},{"d":"2023-12-26","o":4.39,"h":4.79,"l":4.25,"c":4.74,"v":227800},{"d":"2023-12-27","o":4.8,"h":4.99,"l":4.75,"c":4.97,"v":284100},{"d":"2023-12-28","o":4.94,"h":5.14,"l":4.7,"c":4.84,"v":248400},{"d":"2023-12-29","o":4.82,"h":5.01,"l":4.71,"c":5,"v":242800},{"d":"2024-01-02","o":4.96,"h":5.04,"l":4.46,"c":4.69,"v":316500},{"d":"2024-01-03","o":4.65,"h":4.65,"l":4.36,"c":4.47,"v":126500},{"d":"2024-01-04","o":4.5,"h":4.55,"l":4.33,"c":4.43,"v":64100},{"d":"2024-01-05","o":4.55,"h":4.55,"l":4.17,"c":4.28,"v":138100},{"d":"2024-01-08","o":4.19,"h":4.92,"l":4.06,"c":4.87,"v":278000},{"d":"2024-01-09","o":4.87,"h":4.89,"l":4.52,"c":4.62,"v":134500},{"d":"2024-01-10","o":4.65,"h":4.73,"l":4.5,"c":4.62,"v":51400},{"d":"2024-01-11","o":4.5,"h":4.71,"l":4.45,"c":4.54,"v":117500},{"d":"2024-01-12","o":4.55,"h":4.76,"l":4.42,"c":4.57,"v":70100},{"d":"2024-01-16","o":4.51,"h":4.65,"l":4.25,"c":4.3,"v":101800},{"d":"2024-01-17","o":4.25,"h":4.33,"l":4.16,"c":4.2,"v":72000},{"d":"2024-01-18","o":4.23,"h":4.48,"l":4.02,"c":4.15,"v":91900},{"d":"2024-01-19","o":4.16,"h":4.2,"l":4.06,"c":4.15,"v":62300},{"d":"2024-01-22","o":4.15,"h":4.2,"l":4.02,"c":4.05,"v":116400},{"d":"2024-01-23","o":4.02,"h":4.13,"l":4.02,"c":4.1,"v":44200},{"d":"2024-01-24","o":4.11,"h":4.11,"l":3.93,"c":4,"v":43300},{"d":"2024-01-25","o":4.02,"h":4.03,"l":3.68,"c":3.82,"v":112700},{"d":"2024-01-26","o":3.8,"h":3.8,"l":3.48,"c":3.52,"v":214500},{"d":"2024-01-29","o":3.5,"h":3.5,"l":3.12,"c":3.21,"v":270700},{"d":"2024-01-30","o":3.22,"h":3.42,"l":3.13,"c":3.25,"v":166200},{"d":"2024-01-31","o":3.22,"h":3.4,"l":3.11,"c":3.21,"v":111400},{"d":"2024-02-01","o":3.26,"h":3.36,"l":3,"c":3.18,"v":139400},{"d":"2024-02-02","o":3.11,"h":3.11,"l":3.01,"c":3.08,"v":74300},{"d":"2024-02-05","o":3,"h":3.05,"l":2.7,"c":2.81,"v":235000},{"d":"2024-02-06","o":2.79,"h":2.9,"l":2.7,"c":2.72,"v":130900},{"d":"2024-02-07","o":2.67,"h":2.74,"l":2.65,"c":2.66,"v":130200},{"d":"2024-02-08","o":2.7,"h":2.89,"l":2.67,"c":2.83,"v":217500},{"d":"2024-02-09","o":2.85,"h":2.95,"l":2.62,"c":2.71,"v":172100},{"d":"2024-02-12","o":2.67,"h":2.9,"l":2.55,"c":2.9,"v":125100},{"d":"2024-02-13","o":2.93,"h":2.94,"l":2.78,"c":2.83,"v":56400},{"d":"2024-02-14","o":2.85,"h":3.06,"l":2.77,"c":2.84,"v":80100},{"d":"2024-02-15","o":2.9,"h":3.04,"l":2.86,"c":3.01,"v":115700},{"d":"2024-02-16","o":3.01,"h":3.19,"l":3.01,"c":3.06,"v":82200},{"d":"2024-02-20","o":3.08,"h":3.35,"l":3.06,"c":3.33,"v":139600},{"d":"2024-02-21","o":3.3,"h":3.43,"l":3.24,"c":3.34,"v":147400},{"d":"2024-02-22","o":3.29,"h":3.42,"l":3.16,"c":3.28,"v":132200},{"d":"2024-02-23","o":3.23,"h":3.49,"l":3.1,"c":3.44,"v":113600},{"d":"2024-02-26","o":3.48,"h":3.85,"l":3.45,"c":3.77,"v":176700},{"d":"2024-02-27","o":3.86,"h":4,"l":3.51,"c":3.79,"v":163100},{"d":"2024-02-28","o":3.84,"h":4.08,"l":3.75,"c":3.91,"v":159300},{"d":"2024-02-29","o":3.88,"h":3.99,"l":3.52,"c":3.62,"v":96800},{"d":"2024-03-01","o":3.7,"h":3.99,"l":3.7,"c":3.85,"v":93200},{"d":"2024-03-04","o":3.85,"h":3.86,"l":3.64,"c":3.64,"v":140100},{"d":"2024-03-05","o":3.76,"h":4,"l":3.72,"c":3.95,"v":114100},{"d":"2024-03-06","o":4,"h":4,"l":3.86,"c":3.88,"v":67600},{"d":"2024-03-07","o":4,"h":4.03,"l":3.87,"c":3.88,"v":50100},{"d":"2024-03-08","o":3.88,"h":3.99,"l":3.6,"c":3.78,"v":77800},{"d":"2024-03-11","o":3.72,"h":3.78,"l":3.41,"c":3.42,"v":159400},{"d":"2024-03-12","o":3.3,"h":3.56,"l":3.28,"c":3.5,"v":209900},{"d":"2024-03-13","o":3.46,"h":3.75,"l":3.35,"c":3.7,"v":125500},{"d":"2024-03-14","o":3.77,"h":3.77,"l":3.31,"c":3.33,"v":127700},{"d":"2024-03-15","o":3.3,"h":3.56,"l":3.12,"c":3.5,"v":100600},{"d":"2024-03-18","o":3.46,"h":3.56,"l":3.34,"c":3.5,"v":182200},{"d":"2024-03-19","o":3.41,"h":3.45,"l":3.26,"c":3.36,"v":112000},{"d":"2024-03-20","o":3.3,"h":3.35,"l":3.06,"c":3.26,"v":120000},{"d":"2024-03-21","o":3.31,"h":3.36,"l":3.08,"c":3.15,"v":128100},{"d":"2024-03-22","o":3.21,"h":3.21,"l":2.97,"c":3.07,"v":260800},{"d":"2024-03-25","o":3.04,"h":3.2,"l":2.85,"c":2.9,"v":207600},{"d":"2024-03-26","o":2.95,"h":3.03,"l":2.65,"c":2.84,"v":984900},{"d":"2024-03-27","o":2.83,"h":3.17,"l":2.83,"c":3.03,"v":193200},{"d":"2024-03-28","o":3.07,"h":3.18,"l":2.93,"c":2.96,"v":168400},{"d":"2024-04-01","o":3,"h":3,"l":2.68,"c":2.73,"v":197700},{"d":"2024-04-02","o":2.74,"h":2.79,"l":2.56,"c":2.7,"v":194500},{"d":"2024-04-03","o":2.71,"h":2.86,"l":2.64,"c":2.8,"v":112500},{"d":"2024-04-04","o":2.84,"h":2.86,"l":2.73,"c":2.75,"v":30100},{"d":"2024-04-05","o":2.74,"h":2.84,"l":2.72,"c":2.75,"v":1123900},{"d":"2024-04-08","o":2.79,"h":2.85,"l":2.69,"c":2.8,"v":302300},{"d":"2024-04-09","o":2.84,"h":2.88,"l":2.75,"c":2.8,"v":230000},{"d":"2024-04-10","o":2.8,"h":2.9,"l":2.69,"c":2.8,"v":173800},{"d":"2024-04-11","o":2.79,"h":3.02,"l":2.71,"c":2.73,"v":124100},{"d":"2024-04-12","o":2.76,"h":2.77,"l":2.69,"c":2.74,"v":39000},{"d":"2024-04-15","o":2.73,"h":2.8,"l":2.49,"c":2.52,"v":113100},{"d":"2024-04-16","o":2.49,"h":2.54,"l":2.45,"c":2.45,"v":168400},{"d":"2024-04-17","o":2.45,"h":2.69,"l":2.42,"c":2.42,"v":250500},{"d":"2024-04-18","o":2.41,"h":2.49,"l":2.36,"c":2.38,"v":369300},{"d":"2024-04-19","o":2.4,"h":2.49,"l":2.31,"c":2.36,"v":316800},{"d":"2024-04-22","o":2.39,"h":2.51,"l":2.36,"c":2.42,"v":208100},{"d":"2024-04-23","o":2.45,"h":2.51,"l":2.37,"c":2.38,"v":189500},{"d":"2024-04-24","o":2.4,"h":2.47,"l":2.33,"c":2.37,"v":322900},{"d":"2024-04-25","o":2.35,"h":2.4,"l":2.27,"c":2.29,"v":160400},{"d":"2024-04-26","o":2.3,"h":2.49,"l":2.25,"c":2.35,"v":107800},{"d":"2024-04-29","o":2.4,"h":2.49,"l":2.37,"c":2.4,"v":99700},{"d":"2024-04-30","o":2.36,"h":2.5,"l":2.3,"c":2.48,"v":110000},{"d":"2024-05-01","o":2.47,"h":2.53,"l":2.47,"c":2.5,"v":60800},{"d":"2024-05-02","o":2.5,"h":2.57,"l":2.34,"c":2.44,"v":124800},{"d":"2024-05-03","o":2.43,"h":2.45,"l":2.37,"c":2.39,"v":390500},{"d":"2024-05-06","o":2.45,"h":2.48,"l":2.35,"c":2.4,"v":291800},{"d":"2024-05-07","o":2.45,"h":2.45,"l":2.37,"c":2.38,"v":148300},{"d":"2024-05-08","o":2.38,"h":2.5,"l":2.31,"c":2.35,"v":138000},{"d":"2024-05-09","o":2.32,"h":2.39,"l":2.32,"c":2.35,"v":51500},{"d":"2024-05-10","o":2.35,"h":2.4,"l":2.29,"c":2.31,"v":150600},{"d":"2024-05-13","o":3.38,"h":3.47,"l":2.88,"c":3.3,"v":32121100},{"d":"2024-05-14","o":3.17,"h":3.72,"l":3.17,"c":3.58,"v":3735800},{"d":"2024-05-15","o":3.58,"h":3.71,"l":3.39,"c":3.51,"v":1010900},{"d":"2024-05-16","o":3.5,"h":3.51,"l":3.32,"c":3.41,"v":423200},{"d":"2024-05-17","o":3.38,"h":3.4,"l":3.1,"c":3.18,"v":550800},{"d":"2024-05-20","o":3.21,"h":3.25,"l":3.05,"c":3.16,"v":324400},{"d":"2024-05-21","o":3.19,"h":3.37,"l":3.09,"c":3.34,"v":511400},{"d":"2024-05-22","o":3.32,"h":3.62,"l":3.21,"c":3.45,"v":384000},{"d":"2024-05-23","o":3.58,"h":3.75,"l":3.48,"c":3.57,"v":597400},{"d":"2024-05-24","o":3.56,"h":3.83,"l":3.47,"c":3.54,"v":482200},{"d":"2024-05-28","o":3.68,"h":3.93,"l":3.6,"c":3.87,"v":402900},{"d":"2024-05-29","o":3.8,"h":3.83,"l":3.62,"c":3.67,"v":196800},{"d":"2024-05-30","o":3.76,"h":4.02,"l":3.72,"c":3.97,"v":318500},{"d":"2024-05-31","o":4.31,"h":4.78,"l":4.23,"c":4.65,"v":903200},{"d":"2024-06-03","o":4.89,"h":4.9,"l":4.59,"c":4.83,"v":531500},{"d":"2024-06-04","o":4.83,"h":4.95,"l":4.54,"c":4.62,"v":415000},{"d":"2024-06-05","o":4.39,"h":4.67,"l":4.3,"c":4.61,"v":322100},{"d":"2024-06-06","o":4.55,"h":4.94,"l":4.55,"c":4.87,"v":975600},{"d":"2024-06-07","o":4.91,"h":4.98,"l":4.73,"c":4.77,"v":317200},{"d":"2024-06-10","o":4.89,"h":4.93,"l":4.42,"c":4.51,"v":270700},{"d":"2024-06-11","o":4.5,"h":4.57,"l":4.45,"c":4.48,"v":100400},{"d":"2024-06-12","o":4.6,"h":4.75,"l":4.5,"c":4.64,"v":192600},{"d":"2024-06-13","o":4.67,"h":4.83,"l":4.65,"c":4.73,"v":215400},{"d":"2024-06-14","o":4.59,"h":4.69,"l":4.16,"c":4.26,"v":299900},{"d":"2024-06-17","o":4.14,"h":4.26,"l":4,"c":4.08,"v":259800},{"d":"2024-06-18","o":4.08,"h":4.2,"l":4.01,"c":4.07,"v":235900},{"d":"2024-06-20","o":4.05,"h":4.16,"l":4,"c":4.09,"v":129100},{"d":"2024-06-21","o":4.06,"h":4.12,"l":4.01,"c":4.05,"v":692300},{"d":"2024-06-24","o":4.12,"h":4.41,"l":4.1,"c":4.15,"v":256200},{"d":"2024-06-25","o":4.21,"h":4.37,"l":3.96,"c":4.01,"v":203400},{"d":"2024-06-26","o":4.01,"h":4.02,"l":3.8,"c":3.97,"v":173400},{"d":"2024-06-27","o":3.93,"h":4.02,"l":3.88,"c":3.97,"v":112500},{"d":"2024-06-28","o":3.99,"h":4.16,"l":3.9,"c":3.99,"v":219500},{"d":"2024-07-01","o":3.9,"h":4.04,"l":3.87,"c":3.98,"v":162700},{"d":"2024-07-02","o":3.95,"h":4.06,"l":3.81,"c":3.87,"v":166200},{"d":"2024-07-03","o":3.9,"h":3.95,"l":3.71,"c":3.81,"v":726400},{"d":"2024-07-05","o":3.84,"h":3.84,"l":3.52,"c":3.59,"v":230000},{"d":"2024-07-08","o":3.63,"h":3.74,"l":3.48,"c":3.48,"v":348100},{"d":"2024-07-09","o":3.5,"h":3.57,"l":3.42,"c":3.49,"v":175000},{"d":"2024-07-10","o":3.5,"h":3.51,"l":3.42,"c":3.45,"v":188500},{"d":"2024-07-11","o":3.45,"h":3.59,"l":3.45,"c":3.55,"v":163700},{"d":"2024-07-12","o":3.54,"h":3.68,"l":3.53,"c":3.64,"v":152300},{"d":"2024-07-15","o":3.65,"h":3.79,"l":3.64,"c":3.69,"v":139700},{"d":"2024-07-16","o":3.76,"h":3.9,"l":3.76,"c":3.88,"v":139900},{"d":"2024-07-17","o":3.93,"h":3.99,"l":3.58,"c":3.6,"v":228300},{"d":"2024-07-18","o":3.64,"h":3.74,"l":3.56,"c":3.63,"v":122900},{"d":"2024-07-19","o":3.59,"h":3.59,"l":3.44,"c":3.48,"v":88100},{"d":"2024-07-22","o":3.5,"h":3.65,"l":3.46,"c":3.64,"v":117600},{"d":"2024-07-23","o":3.72,"h":3.75,"l":3.62,"c":3.69,"v":93200},{"d":"2024-07-24","o":3.72,"h":3.76,"l":3.47,"c":3.53,"v":102100},{"d":"2024-07-25","o":3.68,"h":4.06,"l":3.48,"c":3.91,"v":1061400},{"d":"2024-07-26","o":3.95,"h":4.11,"l":3.83,"c":3.91,"v":221100},{"d":"2024-07-29","o":4,"h":4.06,"l":3.83,"c":4.05,"v":207900},{"d":"2024-07-30","o":4.06,"h":4.2,"l":3.98,"c":4.2,"v":297900},{"d":"2024-07-31","o":4.22,"h":4.26,"l":3.96,"c":4.09,"v":219100},{"d":"2024-08-01","o":4.09,"h":4.09,"l":3.82,"c":3.82,"v":141300},{"d":"2024-08-02","o":3.57,"h":3.7,"l":3.51,"c":3.62,"v":149400},{"d":"2024-08-05","o":3.27,"h":3.51,"l":3.2,"c":3.49,"v":142500},{"d":"2024-08-06","o":3.52,"h":3.69,"l":3.39,"c":3.53,"v":110300},{"d":"2024-08-07","o":3.44,"h":3.63,"l":3.24,"c":3.34,"v":156300},{"d":"2024-08-08","o":3.35,"h":3.49,"l":3.31,"c":3.44,"v":62000},{"d":"2024-08-09","o":3.44,"h":3.44,"l":3.25,"c":3.28,"v":69300},{"d":"2024-08-12","o":3.28,"h":3.41,"l":3.23,"c":3.39,"v":64700},{"d":"2024-08-13","o":3.5,"h":3.5,"l":3.4,"c":3.48,"v":68700},{"d":"2024-08-14","o":3.47,"h":3.48,"l":3.26,"c":3.29,"v":60500},{"d":"2024-08-15","o":3.3,"h":3.46,"l":3.26,"c":3.39,"v":154600},{"d":"2024-08-16","o":3.4,"h":3.48,"l":3.36,"c":3.37,"v":60500},{"d":"2024-08-19","o":3.37,"h":3.42,"l":3.26,"c":3.41,"v":98900},{"d":"2024-08-20","o":3.46,"h":3.46,"l":3.35,"c":3.38,"v":81800},{"d":"2024-08-21","o":3.42,"h":3.44,"l":3.31,"c":3.36,"v":67100},{"d":"2024-08-22","o":3.31,"h":3.33,"l":3.02,"c":3.06,"v":238500},{"d":"2024-08-23","o":3.11,"h":3.19,"l":3.03,"c":3.08,"v":91300},{"d":"2024-08-26","o":3.08,"h":3.17,"l":3.02,"c":3.16,"v":39100},{"d":"2024-08-27","o":3.16,"h":3.16,"l":3,"c":3.06,"v":51500},{"d":"2024-08-28","o":3.09,"h":3.34,"l":3.04,"c":3.14,"v":186000},{"d":"2024-08-29","o":3.21,"h":3.35,"l":3.14,"c":3.23,"v":54300},{"d":"2024-08-30","o":3.23,"h":3.25,"l":3.12,"c":3.23,"v":47200},{"d":"2024-09-03","o":3.21,"h":3.4,"l":3.06,"c":3.06,"v":81000},{"d":"2024-09-04","o":3.07,"h":3.21,"l":3.07,"c":3.12,"v":54600},{"d":"2024-09-05","o":3.12,"h":3.16,"l":3.1,"c":3.11,"v":74400},{"d":"2024-09-06","o":3.11,"h":3.12,"l":2.98,"c":2.99,"v":101800},{"d":"2024-09-09","o":2.96,"h":3.09,"l":2.92,"c":3.05,"v":66700},{"d":"2024-09-10","o":3.06,"h":3.1,"l":2.99,"c":3.08,"v":73600},{"d":"2024-09-11","o":3.07,"h":3.09,"l":2.99,"c":3.06,"v":35400},{"d":"2024-09-12","o":3.05,"h":3.05,"l":2.95,"c":3.05,"v":64700},{"d":"2024-09-13","o":3.05,"h":3.2,"l":3.05,"c":3.18,"v":75400},{"d":"2024-09-16","o":3.2,"h":3.33,"l":3.15,"c":3.27,"v":79900},{"d":"2024-09-17","o":3.5,"h":3.5,"l":3.2,"c":3.46,"v":164600},{"d":"2024-09-18","o":3.46,"h":3.77,"l":3.45,"c":3.63,"v":170500},{"d":"2024-09-19","o":3.77,"h":3.79,"l":3.65,"c":3.69,"v":132300},{"d":"2024-09-20","o":3.7,"h":3.72,"l":3.64,"c":3.69,"v":105300},{"d":"2024-09-23","o":3.98,"h":3.98,"l":3.52,"c":3.66,"v":290600},{"d":"2024-09-24","o":3.76,"h":3.8,"l":3.65,"c":3.72,"v":82500},{"d":"2024-09-25","o":3.73,"h":3.77,"l":3.57,"c":3.69,"v":75900},{"d":"2024-09-26","o":3.69,"h":3.75,"l":3.56,"c":3.7,"v":52000},{"d":"2024-09-27","o":3.73,"h":3.93,"l":3.66,"c":3.75,"v":105200},{"d":"2024-09-30","o":3.56,"h":3.82,"l":3.54,"c":3.78,"v":91900},{"d":"2024-10-01","o":3.84,"h":3.84,"l":3.66,"c":3.75,"v":120700},{"d":"2024-10-02","o":3.74,"h":3.75,"l":3.46,"c":3.48,"v":95800},{"d":"2024-10-03","o":3.49,"h":3.52,"l":3.32,"c":3.39,"v":88700},{"d":"2024-10-04","o":3.43,"h":3.5,"l":3.32,"c":3.38,"v":72000},{"d":"2024-10-07","o":3.41,"h":3.53,"l":3.35,"c":3.4,"v":51000},{"d":"2024-10-08","o":3.45,"h":3.45,"l":3.31,"c":3.31,"v":21500},{"d":"2024-10-09","o":3.31,"h":3.46,"l":3.31,"c":3.39,"v":62700},{"d":"2024-10-10","o":3.33,"h":3.39,"l":3.29,"c":3.34,"v":51100},{"d":"2024-10-11","o":3.3,"h":3.34,"l":3.28,"c":3.32,"v":45000},{"d":"2024-10-14","o":3.36,"h":3.39,"l":3.13,"c":3.19,"v":106400},{"d":"2024-10-15","o":3.19,"h":3.28,"l":3.19,"c":3.2,"v":60400},{"d":"2024-10-16","o":3.2,"h":3.27,"l":3.17,"c":3.19,"v":85500},{"d":"2024-10-17","o":3.21,"h":3.22,"l":3.18,"c":3.21,"v":54200},{"d":"2024-10-18","o":3.26,"h":3.37,"l":3.06,"c":3.13,"v":122300},{"d":"2024-10-21","o":3.14,"h":3.24,"l":3.03,"c":3.07,"v":123600},{"d":"2024-10-22","o":3.04,"h":3.15,"l":3.02,"c":3.11,"v":129500},{"d":"2024-10-23","o":3.14,"h":3.23,"l":2.92,"c":3.04,"v":136900},{"d":"2024-10-24","o":3.08,"h":3.1,"l":2.99,"c":3,"v":86800},{"d":"2024-10-25","o":3,"h":3.09,"l":2.99,"c":3.05,"v":46200},{"d":"2024-10-28","o":3.05,"h":3.12,"l":2.95,"c":3,"v":73300},{"d":"2024-10-29","o":3.04,"h":3.04,"l":2.95,"c":3.01,"v":40300},{"d":"2024-10-30","o":2.97,"h":3.02,"l":2.97,"c":2.97,"v":66700},{"d":"2024-10-31","o":2.89,"h":2.97,"l":2.8,"c":2.84,"v":97000},{"d":"2024-11-01","o":2.86,"h":3,"l":2.85,"c":3,"v":73000},{"d":"2024-11-04","o":3,"h":3.09,"l":2.89,"c":2.94,"v":84100},{"d":"2024-11-05","o":3.08,"h":3.28,"l":3.02,"c":3.24,"v":143700},{"d":"2024-11-06","o":3.28,"h":3.28,"l":3.02,"c":3.09,"v":104700},{"d":"2024-11-07","o":3.15,"h":3.28,"l":3.11,"c":3.27,"v":79900},{"d":"2024-11-08","o":3.23,"h":3.23,"l":3.12,"c":3.2,"v":74200},{"d":"2024-11-11","o":3.2,"h":3.29,"l":3.12,"c":3.17,"v":244000},{"d":"2024-11-12","o":3.11,"h":3.17,"l":3,"c":3.06,"v":115700},{"d":"2024-11-13","o":3.04,"h":3.22,"l":3,"c":3.13,"v":88300},{"d":"2024-11-14","o":3.3,"h":3.88,"l":3.29,"c":3.55,"v":758900},{"d":"2024-11-15","o":3.53,"h":3.55,"l":3.13,"c":3.19,"v":234200},{"d":"2024-11-18","o":3.2,"h":3.31,"l":3.11,"c":3.13,"v":84300},{"d":"2024-11-19","o":3.12,"h":3.33,"l":3.12,"c":3.27,"v":100700},{"d":"2024-11-20","o":3.27,"h":3.41,"l":3.22,"c":3.24,"v":58600},{"d":"2024-11-21","o":3.23,"h":3.35,"l":3.16,"c":3.29,"v":66900},{"d":"2024-11-22","o":3.3,"h":3.4,"l":3.21,"c":3.38,"v":63300},{"d":"2024-11-25","o":3.43,"h":3.48,"l":3.38,"c":3.41,"v":121400},{"d":"2024-11-26","o":3.37,"h":3.43,"l":3.29,"c":3.4,"v":82200},{"d":"2024-11-27","o":3.43,"h":3.43,"l":3.35,"c":3.36,"v":61400},{"d":"2024-11-29","o":3.4,"h":3.41,"l":3.35,"c":3.4,"v":45800},{"d":"2024-12-02","o":3.41,"h":3.41,"l":3.16,"c":3.21,"v":191400},{"d":"2024-12-03","o":3.22,"h":3.23,"l":3.17,"c":3.21,"v":53400},{"d":"2024-12-04","o":3.22,"h":3.22,"l":3.1,"c":3.2,"v":281800},{"d":"2024-12-05","o":3.2,"h":3.25,"l":3.14,"c":3.18,"v":178200},{"d":"2024-12-06","o":3.2,"h":3.2,"l":3.12,"c":3.15,"v":160700},{"d":"2024-12-09","o":3.18,"h":3.2,"l":3.12,"c":3.14,"v":215400},{"d":"2024-12-10","o":3.14,"h":3.21,"l":3.11,"c":3.14,"v":58700},{"d":"2024-12-11","o":3.14,"h":3.2,"l":3.06,"c":3.12,"v":124300},{"d":"2024-12-12","o":3.1,"h":3.11,"l":2.94,"c":2.99,"v":143000},{"d":"2024-12-13","o":2.95,"h":3,"l":2.91,"c":2.95,"v":86900},{"d":"2024-12-16","o":2.94,"h":3.02,"l":2.9,"c":2.92,"v":87800},{"d":"2024-12-17","o":2.94,"h":2.99,"l":2.87,"c":2.94,"v":79700},{"d":"2024-12-18","o":2.93,"h":2.93,"l":2.71,"c":2.77,"v":152300},{"d":"2024-12-19","o":2.81,"h":2.81,"l":2.62,"c":2.7,"v":265700},{"d":"2024-12-20","o":2.71,"h":2.77,"l":2.63,"c":2.68,"v":236000},{"d":"2024-12-23","o":2.66,"h":2.75,"l":2.65,"c":2.68,"v":105800},{"d":"2024-12-24","o":2.68,"h":3.07,"l":2.63,"c":2.68,"v":37800},{"d":"2024-12-26","o":2.67,"h":2.76,"l":2.6,"c":2.7,"v":36500},{"d":"2024-12-27","o":2.8,"h":2.9,"l":2.73,"c":2.73,"v":510900},{"d":"2024-12-30","o":2.71,"h":2.73,"l":2.63,"c":2.67,"v":86100},{"d":"2024-12-31","o":2.71,"h":2.91,"l":2.64,"c":2.7,"v":96900},{"d":"2025-01-02","o":2.7,"h":2.94,"l":2.7,"c":2.85,"v":139900},{"d":"2025-01-03","o":2.89,"h":2.99,"l":2.87,"c":2.98,"v":187900},{"d":"2025-01-06","o":3,"h":3.09,"l":2.96,"c":2.98,"v":125000},{"d":"2025-01-07","o":3,"h":3.06,"l":2.91,"c":2.93,"v":119000},{"d":"2025-01-08","o":2.92,"h":2.92,"l":2.75,"c":2.8,"v":71100},{"d":"2025-01-10","o":2.82,"h":2.85,"l":2.66,"c":2.72,"v":73300},{"d":"2025-01-13","o":2.67,"h":2.72,"l":2.6,"c":2.61,"v":178600},{"d":"2025-01-14","o":2.64,"h":2.83,"l":2.6,"c":2.61,"v":174500},{"d":"2025-01-15","o":2.69,"h":2.79,"l":2.62,"c":2.68,"v":114800},{"d":"2025-01-16","o":2.68,"h":2.74,"l":2.56,"c":2.64,"v":224000},{"d":"2025-01-17","o":2.65,"h":2.71,"l":2.65,"c":2.68,"v":74500},{"d":"2025-01-21","o":2.72,"h":2.73,"l":2.62,"c":2.65,"v":135000},{"d":"2025-01-22","o":2.7,"h":2.74,"l":2.64,"c":2.71,"v":112800},{"d":"2025-01-23","o":2.69,"h":2.75,"l":2.65,"c":2.7,"v":99200},{"d":"2025-01-24","o":2.72,"h":2.84,"l":2.7,"c":2.73,"v":134100},{"d":"2025-01-27","o":2.73,"h":2.8,"l":2.65,"c":2.66,"v":83100},{"d":"2025-01-28","o":2.66,"h":2.73,"l":2.61,"c":2.64,"v":75500},{"d":"2025-01-29","o":2.67,"h":2.68,"l":2.6,"c":2.64,"v":89100},{"d":"2025-01-30","o":2.63,"h":2.71,"l":2.6,"c":2.7,"v":100900},{"d":"2025-01-31","o":2.75,"h":2.8,"l":2.73,"c":2.75,"v":538400},{"d":"2025-02-03","o":2.72,"h":2.75,"l":2.63,"c":2.7,"v":208700},{"d":"2025-02-04","o":2.73,"h":2.85,"l":2.7,"c":2.73,"v":163400},{"d":"2025-02-05","o":2.79,"h":2.81,"l":2.69,"c":2.7,"v":262500},{"d":"2025-02-06","o":2.74,"h":2.77,"l":2.68,"c":2.69,"v":133700},{"d":"2025-02-07","o":2.69,"h":2.74,"l":2.6,"c":2.69,"v":182100},{"d":"2025-02-10","o":2.68,"h":2.68,"l":2.6,"c":2.61,"v":181400},{"d":"2025-02-11","o":2.6,"h":2.6,"l":2.5,"c":2.54,"v":245100},{"d":"2025-02-12","o":2.55,"h":2.55,"l":2.39,"c":2.42,"v":168800},{"d":"2025-02-13","o":2.45,"h":2.71,"l":2.41,"c":2.68,"v":375300},{"d":"2025-02-14","o":2.79,"h":2.8,"l":2.56,"c":2.74,"v":373100},{"d":"2025-02-18","o":2.72,"h":2.73,"l":2.63,"c":2.64,"v":224600},{"d":"2025-02-19","o":2.64,"h":2.73,"l":2.64,"c":2.69,"v":191100},{"d":"2025-02-20","o":2.68,"h":2.74,"l":2.61,"c":2.66,"v":166300},{"d":"2025-02-21","o":2.66,"h":2.7,"l":2.6,"c":2.65,"v":161200},{"d":"2025-02-24","o":2.65,"h":2.7,"l":2.57,"c":2.6,"v":227700},{"d":"2025-02-25","o":2.6,"h":2.69,"l":2.53,"c":2.57,"v":131300},{"d":"2025-02-26","o":2.58,"h":2.59,"l":2.52,"c":2.52,"v":103000},{"d":"2025-02-27","o":2.51,"h":2.59,"l":2.5,"c":2.55,"v":175300},{"d":"2025-02-28","o":2.51,"h":2.59,"l":2.51,"c":2.54,"v":228000},{"d":"2025-03-03","o":2.53,"h":2.56,"l":2.38,"c":2.4,"v":232300},{"d":"2025-03-04","o":2.36,"h":2.4,"l":2.31,"c":2.35,"v":151000},{"d":"2025-03-05","o":2.36,"h":2.52,"l":2.36,"c":2.5,"v":351700},{"d":"2025-03-06","o":2.53,"h":2.53,"l":2.45,"c":2.49,"v":202300},{"d":"2025-03-07","o":2.47,"h":2.53,"l":2.4,"c":2.41,"v":218800},{"d":"2025-03-10","o":2.5,"h":2.55,"l":2.38,"c":2.39,"v":179000},{"d":"2025-03-11","o":2.42,"h":2.42,"l":2.19,"c":2.25,"v":261200},{"d":"2025-03-12","o":2.25,"h":2.34,"l":2.21,"c":2.32,"v":145900},{"d":"2025-03-13","o":2.35,"h":2.38,"l":2.22,"c":2.3,"v":164900},{"d":"2025-03-14","o":2.33,"h":2.36,"l":2.27,"c":2.29,"v":142200},{"d":"2025-03-17","o":2.3,"h":2.32,"l":2.19,"c":2.21,"v":195900},{"d":"2025-03-18","o":2.25,"h":2.33,"l":2.15,"c":2.24,"v":195800},{"d":"2025-03-19","o":2.23,"h":2.29,"l":2.15,"c":2.22,"v":166300},{"d":"2025-03-20","o":2.19,"h":2.25,"l":2.16,"c":2.16,"v":118600},{"d":"2025-03-21","o":2.16,"h":2.2,"l":2.07,"c":2.1,"v":177800},{"d":"2025-03-24","o":2.15,"h":2.15,"l":2.05,"c":2.12,"v":297300},{"d":"2025-03-25","o":2.15,"h":2.15,"l":1.97,"c":1.98,"v":373800},{"d":"2025-03-26","o":1.98,"h":2.03,"l":1.95,"c":1.99,"v":158800},{"d":"2025-03-27","o":2,"h":2.05,"l":1.97,"c":2,"v":148900},{"d":"2025-03-28","o":2,"h":2,"l":1.96,"c":1.98,"v":98400},{"d":"2025-03-31","o":1.93,"h":1.96,"l":1.87,"c":1.87,"v":120900},{"d":"2025-04-01","o":1.85,"h":1.94,"l":1.77,"c":1.79,"v":213600},{"d":"2025-04-02","o":1.81,"h":1.92,"l":1.81,"c":1.88,"v":283800},{"d":"2025-04-03","o":1.82,"h":1.86,"l":1.77,"c":1.77,"v":230400},{"d":"2025-04-04","o":1.75,"h":1.79,"l":1.63,"c":1.66,"v":249200},{"d":"2025-04-07","o":1.6,"h":1.65,"l":1.5,"c":1.59,"v":379600},{"d":"2025-04-08","o":1.68,"h":1.75,"l":1.49,"c":1.51,"v":198000},{"d":"2025-04-09","o":1.47,"h":1.6,"l":1.43,"c":1.53,"v":238000},{"d":"2025-04-10","o":1.56,"h":1.6,"l":1.47,"c":1.48,"v":155100},{"d":"2025-04-11","o":1.48,"h":1.62,"l":1.48,"c":1.56,"v":178700},{"d":"2025-04-14","o":1.58,"h":1.6,"l":1.51,"c":1.52,"v":114400},{"d":"2025-04-15","o":1.52,"h":1.55,"l":1.48,"c":1.51,"v":124500},{"d":"2025-04-16","o":1.49,"h":1.52,"l":1.49,"c":1.5,"v":80900},{"d":"2025-04-17","o":1.49,"h":1.51,"l":1.48,"c":1.48,"v":63700},{"d":"2025-04-21","o":1.46,"h":1.54,"l":1.45,"c":1.48,"v":138600},{"d":"2025-04-22","o":1.48,"h":1.51,"l":1.46,"c":1.5,"v":149100},{"d":"2025-04-23","o":1.56,"h":1.6,"l":1.48,"c":1.58,"v":204000},{"d":"2025-04-24","o":1.6,"h":1.68,"l":1.58,"c":1.66,"v":237800},{"d":"2025-04-25","o":1.66,"h":1.68,"l":1.62,"c":1.64,"v":112300},{"d":"2025-04-28","o":1.65,"h":1.76,"l":1.65,"c":1.7,"v":245700},{"d":"2025-04-29","o":1.73,"h":1.77,"l":1.66,"c":1.7,"v":104900},{"d":"2025-04-30","o":1.7,"h":1.75,"l":1.55,"c":1.73,"v":211000},{"d":"2025-05-01","o":1.72,"h":1.74,"l":1.66,"c":1.67,"v":137800},{"d":"2025-05-02","o":1.7,"h":1.79,"l":1.69,"c":1.72,"v":79500},{"d":"2025-05-05","o":1.71,"h":1.78,"l":1.7,"c":1.71,"v":81700},{"d":"2025-05-06","o":1.7,"h":1.74,"l":1.61,"c":1.62,"v":95600},{"d":"2025-05-07","o":1.62,"h":1.71,"l":1.61,"c":1.66,"v":172900},{"d":"2025-05-08","o":1.68,"h":1.7,"l":1.61,"c":1.66,"v":85800},{"d":"2025-05-09","o":1.68,"h":1.7,"l":1.66,"c":1.68,"v":69100},{"d":"2025-05-12","o":1.74,"h":1.78,"l":1.61,"c":1.63,"v":207200},{"d":"2025-05-13","o":1.62,"h":1.66,"l":1.55,"c":1.57,"v":176000},{"d":"2025-05-14","o":1.54,"h":1.57,"l":1.51,"c":1.53,"v":87600},{"d":"2025-05-15","o":1.53,"h":1.58,"l":1.52,"c":1.57,"v":59900},{"d":"2025-05-16","o":1.59,"h":1.75,"l":1.56,"c":1.71,"v":90100},{"d":"2025-05-19","o":1.7,"h":1.78,"l":1.7,"c":1.74,"v":130400},{"d":"2025-05-20","o":1.75,"h":1.8,"l":1.7,"c":1.75,"v":119600},{"d":"2025-05-21","o":1.72,"h":1.74,"l":1.63,"c":1.65,"v":157800},{"d":"2025-05-22","o":1.69,"h":1.73,"l":1.65,"c":1.7,"v":147600},{"d":"2025-05-23","o":1.7,"h":1.73,"l":1.64,"c":1.69,"v":69000},{"d":"2025-05-27","o":1.71,"h":1.73,"l":1.65,"c":1.69,"v":130000},{"d":"2025-05-28","o":1.68,"h":1.74,"l":1.66,"c":1.68,"v":41100},{"d":"2025-05-29","o":1.7,"h":1.75,"l":1.69,"c":1.7,"v":50600},{"d":"2025-05-30","o":1.69,"h":1.74,"l":1.66,"c":1.71,"v":73500},{"d":"2025-06-02","o":1.7,"h":1.82,"l":1.64,"c":1.64,"v":128300},{"d":"2025-06-03","o":1.63,"h":1.68,"l":1.6,"c":1.65,"v":103900},{"d":"2025-06-04","o":1.67,"h":1.73,"l":1.63,"c":1.67,"v":84600},{"d":"2025-06-05","o":1.69,"h":1.73,"l":1.66,"c":1.73,"v":70400},{"d":"2025-06-06","o":1.74,"h":2.09,"l":1.74,"c":2.04,"v":428900},{"d":"2025-06-09","o":2.08,"h":2.22,"l":2.01,"c":2.1,"v":155200},{"d":"2025-06-10","o":2.15,"h":2.23,"l":2.1,"c":2.2,"v":140600},{"d":"2025-06-11","o":2.21,"h":2.21,"l":2.08,"c":2.12,"v":66300},{"d":"2025-06-12","o":2.09,"h":2.11,"l":2.05,"c":2.07,"v":67500},{"d":"2025-06-13","o":2.05,"h":2.05,"l":1.9,"c":1.95,"v":134100},{"d":"2025-06-16","o":1.95,"h":1.96,"l":1.83,"c":1.94,"v":70500},{"d":"2025-06-17","o":1.94,"h":1.99,"l":1.9,"c":1.92,"v":61100},{"d":"2025-06-18","o":1.93,"h":2.1,"l":1.83,"c":1.98,"v":209500},{"d":"2025-06-20","o":1.96,"h":1.98,"l":1.88,"c":1.88,"v":88100},{"d":"2025-06-23","o":1.88,"h":1.96,"l":1.79,"c":1.83,"v":76100},{"d":"2025-06-24","o":1.87,"h":2.15,"l":1.87,"c":2.11,"v":249500},{"d":"2025-06-25","o":2.14,"h":2.19,"l":2.01,"c":2.07,"v":148400},{"d":"2025-06-26","o":2.06,"h":2.14,"l":2.02,"c":2.09,"v":73100},{"d":"2025-06-27","o":2.11,"h":2.11,"l":2.01,"c":2.01,"v":129700},{"d":"2025-06-30","o":2.05,"h":2.17,"l":1.99,"c":2.03,"v":106900},{"d":"2025-07-01","o":2.03,"h":2.08,"l":1.65,"c":1.98,"v":293900},{"d":"2025-07-02","o":1.97,"h":2.07,"l":1.97,"c":2.02,"v":108100},{"d":"2025-07-03","o":2,"h":2.07,"l":1.96,"c":2.07,"v":113300},{"d":"2025-07-07","o":2.08,"h":2.08,"l":1.94,"c":1.99,"v":150300},{"d":"2025-07-08","o":1.99,"h":2.07,"l":1.97,"c":2.07,"v":122500},{"d":"2025-07-09","o":2.11,"h":2.11,"l":2.01,"c":2.08,"v":83600},{"d":"2025-07-10","o":2.07,"h":2.15,"l":2.05,"c":2.11,"v":123300},{"d":"2025-07-11","o":2.09,"h":2.11,"l":2.03,"c":2.04,"v":86200},{"d":"2025-07-14","o":2.04,"h":2.13,"l":2.03,"c":2.08,"v":52700},{"d":"2025-07-15","o":2.13,"h":2.14,"l":2.02,"c":2.05,"v":123300},{"d":"2025-07-16","o":2.05,"h":2.09,"l":2,"c":2.06,"v":123800},{"d":"2025-07-17","o":2.05,"h":2.15,"l":2.05,"c":2.07,"v":163400},{"d":"2025-07-18","o":2.05,"h":2.14,"l":2.02,"c":2.07,"v":122900},{"d":"2025-07-21","o":2.09,"h":2.14,"l":2.07,"c":2.08,"v":108600},{"d":"2025-07-22","o":2.07,"h":2.34,"l":2.07,"c":2.31,"v":236500},{"d":"2025-07-23","o":2.34,"h":2.41,"l":2.26,"c":2.34,"v":210500},{"d":"2025-07-24","o":2.3,"h":2.5,"l":2.26,"c":2.43,"v":356500},{"d":"2025-07-25","o":2.5,"h":2.52,"l":2.32,"c":2.43,"v":230300},{"d":"2025-07-28","o":2.45,"h":2.5,"l":2.35,"c":2.37,"v":156600},{"d":"2025-07-29","o":2.4,"h":2.44,"l":2.26,"c":2.35,"v":262600},{"d":"2025-07-30","o":2.35,"h":2.38,"l":2.15,"c":2.18,"v":148300},{"d":"2025-07-31","o":2.13,"h":2.21,"l":2.12,"c":2.16,"v":78100},{"d":"2025-08-01","o":2.1,"h":2.2,"l":2.05,"c":2.12,"v":88600},{"d":"2025-08-04","o":2.15,"h":2.32,"l":2.15,"c":2.19,"v":165200},{"d":"2025-08-05","o":2.19,"h":2.5,"l":2.15,"c":2.45,"v":266000},{"d":"2025-08-06","o":2.4,"h":2.4,"l":2.1,"c":2.17,"v":153500},{"d":"2025-08-07","o":2.25,"h":2.28,"l":2.08,"c":2.08,"v":135900},{"d":"2025-08-08","o":2.12,"h":2.19,"l":2.07,"c":2.14,"v":97900},{"d":"2025-08-11","o":2.13,"h":2.13,"l":2.04,"c":2.07,"v":107600},{"d":"2025-08-12","o":2.08,"h":2.19,"l":2.04,"c":2.15,"v":181800},{"d":"2025-08-13","o":2.15,"h":2.25,"l":2.06,"c":2.2,"v":63800},{"d":"2025-08-14","o":2.15,"h":2.15,"l":2.09,"c":2.13,"v":94800},{"d":"2025-08-15","o":2.13,"h":2.19,"l":2.09,"c":2.13,"v":70800},{"d":"2025-08-18","o":2.1,"h":2.19,"l":2.07,"c":2.15,"v":81000},{"d":"2025-08-19","o":2.15,"h":2.19,"l":2.05,"c":2.05,"v":82000},{"d":"2025-08-20","o":2.07,"h":2.19,"l":2.04,"c":2.14,"v":106900},{"d":"2025-08-21","o":2.12,"h":2.14,"l":2.04,"c":2.1,"v":69800},{"d":"2025-08-22","o":2.07,"h":2.15,"l":2.04,"c":2.15,"v":84300},{"d":"2025-08-25","o":2.13,"h":2.19,"l":2.07,"c":2.07,"v":74100},{"d":"2025-08-26","o":2.05,"h":2.16,"l":2.05,"c":2.1,"v":60100},{"d":"2025-08-27","o":2.12,"h":2.14,"l":2.05,"c":2.07,"v":88200},{"d":"2025-08-28","o":2.06,"h":2.1,"l":2.05,"c":2.05,"v":123400},{"d":"2025-08-29","o":2.05,"h":2.07,"l":2.03,"c":2.04,"v":110100},{"d":"2025-09-02","o":2.07,"h":2.25,"l":2.04,"c":2.21,"v":340500},{"d":"2025-09-03","o":2.21,"h":2.32,"l":2.18,"c":2.26,"v":290400},{"d":"2025-09-04","o":2.27,"h":2.27,"l":2.12,"c":2.15,"v":82600},{"d":"2025-09-05","o":2.15,"h":2.35,"l":2.14,"c":2.28,"v":244200},{"d":"2025-09-08","o":2.31,"h":2.33,"l":2.16,"c":2.2,"v":91000},{"d":"2025-09-09","o":2.22,"h":2.23,"l":2.16,"c":2.2,"v":104300},{"d":"2025-09-10","o":2.2,"h":2.4,"l":2.2,"c":2.4,"v":178900},{"d":"2025-09-11","o":2.38,"h":2.42,"l":2.3,"c":2.38,"v":171000},{"d":"2025-09-12","o":2.37,"h":2.44,"l":2.31,"c":2.43,"v":172200},{"d":"2025-09-15","o":2.42,"h":2.5,"l":2.38,"c":2.48,"v":130300},{"d":"2025-09-16","o":2.48,"h":2.55,"l":2.38,"c":2.54,"v":120300},{"d":"2025-09-17","o":2.52,"h":2.59,"l":2.35,"c":2.46,"v":131000},{"d":"2025-09-18","o":2.45,"h":2.57,"l":2.41,"c":2.52,"v":79600},{"d":"2025-09-19","o":2.56,"h":2.59,"l":2.4,"c":2.45,"v":130600},{"d":"2025-09-22","o":2.41,"h":2.55,"l":2.39,"c":2.53,"v":60800},{"d":"2025-09-23","o":2.56,"h":2.65,"l":2.51,"c":2.52,"v":93700},{"d":"2025-09-24","o":2.52,"h":2.75,"l":2.49,"c":2.73,"v":233400},{"d":"2025-09-25","o":2.76,"h":3.02,"l":2.75,"c":2.91,"v":448300},{"d":"2025-09-26","o":2.94,"h":2.99,"l":2.7,"c":2.84,"v":141800},{"d":"2025-09-29","o":2.85,"h":3.05,"l":2.81,"c":3.04,"v":225100},{"d":"2025-09-30","o":3.05,"h":3.1,"l":2.85,"c":2.89,"v":217200},{"d":"2025-10-01","o":2.9,"h":3.11,"l":2.85,"c":3.04,"v":155200},{"d":"2025-10-02","o":3.05,"h":3.22,"l":3.04,"c":3.13,"v":235800},{"d":"2025-10-03","o":3.14,"h":3.99,"l":3.09,"c":3.99,"v":1072900},{"d":"2025-10-06","o":3.94,"h":3.98,"l":3.41,"c":3.54,"v":672300},{"d":"2025-10-07","o":3.61,"h":3.8,"l":3.43,"c":3.59,"v":580900},{"d":"2025-10-08","o":3.61,"h":3.78,"l":3.41,"c":3.52,"v":185000},{"d":"2025-10-09","o":3.6,"h":3.79,"l":3.43,"c":3.48,"v":449100},{"d":"2025-10-10","o":3.54,"h":3.76,"l":3.46,"c":3.55,"v":473300},{"d":"2025-10-13","o":3.55,"h":3.69,"l":3.45,"c":3.47,"v":299900},{"d":"2025-10-14","o":3.51,"h":3.51,"l":3.05,"c":3.07,"v":461900},{"d":"2025-10-15","o":3,"h":3.12,"l":2.89,"c":3.07,"v":359000},{"d":"2025-10-16","o":3.07,"h":3.21,"l":2.95,"c":2.96,"v":254300},{"d":"2025-10-17","o":2.94,"h":3.11,"l":2.87,"c":2.9,"v":257200},{"d":"2025-10-20","o":2.91,"h":3.05,"l":2.85,"c":2.95,"v":204900},{"d":"2025-10-21","o":2.98,"h":3.04,"l":2.77,"c":2.79,"v":333800},{"d":"2025-10-22","o":2.77,"h":2.84,"l":2.63,"c":2.67,"v":276500},{"d":"2025-10-23","o":2.79,"h":2.92,"l":2.7,"c":2.81,"v":158800},{"d":"2025-10-24","o":2.81,"h":3.3,"l":2.75,"c":3.25,"v":589300},{"d":"2025-10-27","o":3.34,"h":3.7,"l":3.12,"c":3.59,"v":807600},{"d":"2025-10-28","o":3.58,"h":3.63,"l":3.32,"c":3.52,"v":455800},{"d":"2025-10-29","o":3.52,"h":4,"l":3.23,"c":3.84,"v":1107800},{"d":"2025-10-30","o":3.75,"h":3.88,"l":3.38,"c":3.38,"v":547800},{"d":"2025-10-31","o":3.44,"h":3.79,"l":3.21,"c":3.38,"v":411700},{"d":"2025-11-03","o":3.35,"h":3.35,"l":3.11,"c":3.18,"v":236500},{"d":"2025-11-04","o":3.15,"h":3.7,"l":3.15,"c":3.3,"v":542500},{"d":"2025-11-05","o":3.28,"h":3.65,"l":3.2,"c":3.43,"v":426500},{"d":"2025-11-06","o":3.39,"h":3.46,"l":3.2,"c":3.45,"v":223700},{"d":"2025-11-07","o":3.44,"h":3.45,"l":3.22,"c":3.3,"v":100700},{"d":"2025-11-10","o":3.35,"h":3.5,"l":3.31,"c":3.35,"v":102300},{"d":"2025-11-11","o":3.35,"h":3.5,"l":3.3,"c":3.39,"v":159200},{"d":"2025-11-12","o":3.38,"h":3.49,"l":3.24,"c":3.28,"v":251100},{"d":"2025-11-13","o":3.26,"h":3.38,"l":3.22,"c":3.23,"v":142100},{"d":"2025-11-14","o":3.16,"h":3.42,"l":3.15,"c":3.29,"v":155100},{"d":"2025-11-17","o":3.26,"h":3.26,"l":3.09,"c":3.1,"v":333300},{"d":"2025-11-18","o":3.08,"h":3.16,"l":3.01,"c":3.05,"v":183100},{"d":"2025-11-19","o":3.01,"h":3.22,"l":3.01,"c":3.12,"v":129100},{"d":"2025-11-20","o":3.15,"h":3.2,"l":2.83,"c":2.91,"v":265400},{"d":"2025-11-21","o":2.93,"h":3,"l":2.89,"c":3,"v":86200},{"d":"2025-11-24","o":3,"h":3.12,"l":2.88,"c":3.08,"v":146200},{"d":"2025-11-25","o":3.07,"h":3.07,"l":2.7,"c":2.9,"v":727400},{"d":"2025-11-26","o":2.93,"h":2.99,"l":2.82,"c":2.93,"v":159800},{"d":"2025-11-28","o":2.93,"h":3.04,"l":2.93,"c":2.99,"v":53300},{"d":"2025-12-01","o":2.99,"h":2.99,"l":2.74,"c":2.74,"v":161700},{"d":"2025-12-02","o":2.74,"h":2.93,"l":2.66,"c":2.77,"v":396900},{"d":"2025-12-03","o":2.78,"h":2.86,"l":2.7,"c":2.85,"v":279600},{"d":"2025-12-04","o":2.81,"h":2.9,"l":2.72,"c":2.88,"v":137900},{"d":"2025-12-05","o":2.95,"h":2.99,"l":2.79,"c":2.8,"v":158400},{"d":"2025-12-08","o":2.83,"h":2.91,"l":2.74,"c":2.78,"v":264400},{"d":"2025-12-09","o":2.81,"h":2.84,"l":2.54,"c":2.54,"v":424800},{"d":"2025-12-10","o":2.57,"h":2.83,"l":2.54,"c":2.79,"v":455800},{"d":"2025-12-11","o":3.17,"h":3.6,"l":2.56,"c":3.22,"v":19953300},{"d":"2025-12-12","o":3.43,"h":3.8,"l":3.12,"c":3.15,"v":2707800},{"d":"2025-12-15","o":3.36,"h":3.39,"l":3.13,"c":3.24,"v":973800},{"d":"2025-12-16","o":3.24,"h":3.45,"l":3.16,"c":3.29,"v":692500},{"d":"2025-12-17","o":3.29,"h":3.32,"l":2.9,"c":2.94,"v":528200},{"d":"2025-12-18","o":2.98,"h":3.1,"l":2.87,"c":2.95,"v":359300},{"d":"2025-12-19","o":2.97,"h":3.06,"l":2.94,"c":3.03,"v":268100},{"d":"2025-12-22","o":3.08,"h":3.2,"l":3.03,"c":3.18,"v":290100},{"d":"2025-12-23","o":3.17,"h":3.21,"l":3.08,"c":3.15,"v":278100},{"d":"2025-12-24","o":3.15,"h":3.18,"l":3.03,"c":3.13,"v":159200},{"d":"2025-12-26","o":3.09,"h":3.17,"l":3.02,"c":3.13,"v":242700},{"d":"2025-12-29","o":3.13,"h":3.3,"l":3.13,"c":3.25,"v":297800},{"d":"2025-12-30","o":3.22,"h":3.29,"l":3.12,"c":3.15,"v":163300},{"d":"2025-12-31","o":3.13,"h":3.27,"l":3.12,"c":3.14,"v":259600},{"d":"2026-01-02","o":3.16,"h":3.36,"l":3.09,"c":3.36,"v":461400},{"d":"2026-01-05","o":3.31,"h":3.64,"l":3.3,"c":3.52,"v":1086300},{"d":"2026-01-06","o":3.53,"h":3.73,"l":3.4,"c":3.43,"v":970600},{"d":"2026-01-07","o":3.46,"h":3.7,"l":3.45,"c":3.68,"v":471200},{"d":"2026-01-08","o":3.61,"h":3.67,"l":3.4,"c":3.44,"v":244300},{"d":"2026-01-09","o":3.47,"h":3.56,"l":3.36,"c":3.41,"v":362500},{"d":"2026-01-12","o":3.4,"h":3.56,"l":3.32,"c":3.52,"v":323100},{"d":"2026-01-13","o":3.53,"h":3.74,"l":3.42,"c":3.7,"v":456400},{"d":"2026-01-14","o":3.66,"h":3.68,"l":3.5,"c":3.67,"v":506900},{"d":"2026-01-15","o":3.63,"h":3.8,"l":3.53,"c":3.63,"v":387500},{"d":"2026-01-16","o":3.6,"h":3.67,"l":3.47,"c":3.51,"v":198400},{"d":"2026-01-20","o":3.53,"h":3.6,"l":3.28,"c":3.32,"v":485900},{"d":"2026-01-21","o":3.35,"h":3.44,"l":3.24,"c":3.4,"v":268200},{"d":"2026-01-22","o":3.46,"h":3.69,"l":3.32,"c":3.63,"v":423800},{"d":"2026-01-23","o":3.62,"h":3.9,"l":3.54,"c":3.7,"v":573700},{"d":"2026-01-26","o":3.68,"h":3.75,"l":3.45,"c":3.48,"v":222700},{"d":"2026-01-27","o":3.51,"h":3.59,"l":3.42,"c":3.54,"v":254000},{"d":"2026-01-28","o":3.57,"h":3.58,"l":3.41,"c":3.47,"v":256100},{"d":"2026-01-29","o":3.45,"h":3.45,"l":3.31,"c":3.4,"v":169800},{"d":"2026-01-30","o":3.34,"h":3.43,"l":3.17,"c":3.19,"v":250700},{"d":"2026-02-02","o":3.21,"h":3.35,"l":3.19,"c":3.27,"v":147700},{"d":"2026-02-03","o":3.29,"h":3.41,"l":3.23,"c":3.34,"v":256800},{"d":"2026-02-04","o":3.33,"h":3.36,"l":3.01,"c":3.06,"v":368700},{"d":"2026-02-05","o":3.03,"h":3.19,"l":2.95,"c":2.96,"v":419100},{"d":"2026-02-06","o":2.98,"h":3.16,"l":2.95,"c":3.14,"v":315900},{"d":"2026-02-09","o":3.19,"h":3.19,"l":2.97,"c":3.11,"v":183000},{"d":"2026-02-10","o":3.09,"h":3.13,"l":3.02,"c":3.06,"v":191700},{"d":"2026-02-11","o":3.1,"h":3.1,"l":2.88,"c":3.03,"v":229300},{"d":"2026-02-12","o":3.03,"h":3.04,"l":2.88,"c":2.93,"v":247400},{"d":"2026-02-13","o":2.97,"h":3.03,"l":2.92,"c":2.99,"v":145800},{"d":"2026-02-17","o":2.97,"h":2.97,"l":2.8,"c":2.91,"v":191100},{"d":"2026-02-18","o":2.62,"h":2.75,"l":2.45,"c":2.62,"v":780700},{"d":"2026-02-19","o":2.63,"h":2.63,"l":2.49,"c":2.53,"v":504600},{"d":"2026-02-20","o":2.53,"h":2.59,"l":2.49,"c":2.52,"v":279800},{"d":"2026-02-23","o":2.52,"h":2.57,"l":2.45,"c":2.53,"v":715800},{"d":"2026-02-24","o":2.55,"h":2.73,"l":2.44,"c":2.72,"v":233700},{"d":"2026-02-25","o":2.75,"h":2.83,"l":2.66,"c":2.76,"v":197900},{"d":"2026-02-26","o":2.75,"h":2.98,"l":2.66,"c":2.96,"v":279500},{"d":"2026-02-27","o":2.93,"h":2.99,"l":2.85,"c":2.93,"v":237500},{"d":"2026-03-02","o":2.83,"h":2.91,"l":2.75,"c":2.88,"v":333900},{"d":"2026-03-03","o":2.8,"h":2.91,"l":2.69,"c":2.91,"v":471300},{"d":"2026-03-04","o":2.88,"h":2.92,"l":2.66,"c":2.84,"v":616700},{"d":"2026-03-05","o":2.76,"h":2.85,"l":2.65,"c":2.73,"v":274000},{"d":"2026-03-06","o":2.73,"h":2.82,"l":2.66,"c":2.79,"v":211100},{"d":"2026-03-09","o":2.76,"h":2.91,"l":2.76,"c":2.86,"v":221600},{"d":"2026-03-10","o":2.88,"h":3.1,"l":2.81,"c":3.04,"v":295600},{"d":"2026-03-11","o":3.02,"h":3.07,"l":2.94,"c":3.06,"v":339800},{"d":"2026-03-12","o":3.03,"h":3.26,"l":3,"c":3,"v":336300},{"d":"2026-03-13","o":2.96,"h":3.22,"l":2.96,"c":3.02,"v":255700},{"d":"2026-03-16","o":2.98,"h":3.31,"l":2.97,"c":3.13,"v":400200},{"d":"2026-03-17","o":3.14,"h":3.33,"l":3.12,"c":3.32,"v":278100},{"d":"2026-03-18","o":3.31,"h":3.43,"l":3.07,"c":3.09,"v":221000},{"d":"2026-03-19","o":3.09,"h":3.15,"l":2.89,"c":2.95,"v":141800},{"d":"2026-03-20","o":2.92,"h":3.2,"l":2.84,"c":2.85,"v":232800},{"d":"2026-03-23","o":2.88,"h":3.01,"l":2.8,"c":2.88,"v":122000},{"d":"2026-03-24","o":2.86,"h":2.89,"l":2.77,"c":2.86,"v":109400},{"d":"2026-03-25","o":2.92,"h":3.08,"l":2.88,"c":2.94,"v":129300},{"d":"2026-03-26","o":2.9,"h":2.99,"l":2.85,"c":2.89,"v":146200},{"d":"2026-03-27","o":2.85,"h":2.92,"l":2.7,"c":2.7,"v":260600},{"d":"2026-03-30","o":2.77,"h":2.8,"l":2.55,"c":2.56,"v":291700},{"d":"2026-03-31","o":2.61,"h":2.77,"l":2.61,"c":2.75,"v":124020},{"d":"2026-04-01","o":2.8,"h":2.92,"l":2.76,"c":2.79,"v":195461},{"d":"2026-04-02","o":2.73,"h":2.77,"l":2.7,"c":2.76,"v":119476},{"d":"2026-04-06","o":2.78,"h":2.85,"l":2.65,"c":2.7,"v":169958},{"d":"2026-04-07","o":2.81,"h":3.14,"l":2.77,"c":3.11,"v":607066},{"d":"2026-04-08","o":3.25,"h":3.4,"l":3.11,"c":3.21,"v":507561},{"d":"2026-04-09","o":3.21,"h":3.49,"l":3.19,"c":3.4,"v":552794},{"d":"2026-04-10","o":3.4,"h":3.44,"l":3.28,"c":3.28,"v":306968},{"d":"2026-04-13","o":3.27,"h":3.4,"l":3.25,"c":3.3,"v":122335},{"d":"2026-04-14","o":3.31,"h":3.33,"l":3.19,"c":3.19,"v":176399},{"d":"2026-04-15","o":3.1,"h":3.19,"l":3.06,"c":3.14,"v":212695},{"d":"2026-04-16","o":3.1,"h":3.14,"l":2.91,"c":3.07,"v":580177},{"d":"2026-04-17","o":3.12,"h":3.16,"l":2.97,"c":3.01,"v":265057},{"d":"2026-04-20","o":3,"h":3.06,"l":2.91,"c":2.98,"v":197102},{"d":"2026-04-21","o":3.02,"h":3.03,"l":2.87,"c":2.87,"v":93553},{"d":"2026-04-22","o":2.94,"h":3.1,"l":2.85,"c":3.06,"v":149323},{"d":"2026-04-23","o":3.16,"h":3.23,"l":2.96,"c":2.97,"v":254762},{"d":"2026-04-24","o":3,"h":3.01,"l":2.84,"c":2.84,"v":144138},{"d":"2026-04-27","o":2.84,"h":2.96,"l":2.8,"c":2.84,"v":156013},{"d":"2026-04-28","o":2.9,"h":3.07,"l":2.9,"c":3.03,"v":324015},{"d":"2026-04-29","o":3.05,"h":3.05,"l":2.92,"c":2.93,"v":168405},{"d":"2026-04-30","o":3.05,"h":3.13,"l":2.97,"c":3.03,"v":177264},{"d":"2026-05-01","o":3.03,"h":3.06,"l":2.9,"c":2.98,"v":457821},{"d":"2026-05-04","o":2.92,"h":3.1,"l":2.92,"c":3.05,"v":216461},{"d":"2026-05-05","o":3.1,"h":3.14,"l":3,"c":3.01,"v":242093},{"d":"2026-05-06","o":3.03,"h":3.1,"l":2.96,"c":2.97,"v":345451},{"d":"2026-05-07","o":2.96,"h":3,"l":2.91,"c":2.92,"v":200275},{"d":"2026-05-08","o":3,"h":3,"l":2.8,"c":2.86,"v":341585},{"d":"2026-05-11","o":2.86,"h":3.08,"l":2.81,"c":2.83,"v":307156},{"d":"2026-05-12","o":2.84,"h":2.86,"l":2.66,"c":2.77,"v":444504},{"d":"2026-05-13","o":2.86,"h":2.86,"l":2.72,"c":2.84,"v":246748},{"d":"2026-05-14","o":2.86,"h":2.93,"l":2.75,"c":2.8,"v":367626},{"d":"2026-05-15","o":2.84,"h":2.84,"l":2.73,"c":2.79,"v":357191},{"d":"2026-05-18","o":2.83,"h":2.89,"l":2.74,"c":2.77,"v":224826},{"d":"2026-05-19","o":2.73,"h":2.85,"l":2.7,"c":2.82,"v":272082}]