[{"d":"2015-10-06","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2015-10-07","o":11.94,"h":11.98,"l":11,"c":11.05,"v":1158700},{"d":"2015-10-08","o":11.14,"h":11.3,"l":10.99,"c":11.05,"v":125100},{"d":"2015-10-09","o":11,"h":13.98,"l":11,"c":12.5,"v":161900},{"d":"2015-10-12","o":13.34,"h":14.12,"l":12.5,"c":13.6,"v":325200},{"d":"2015-10-13","o":13.6,"h":13.97,"l":12.32,"c":12.46,"v":68200},{"d":"2015-10-14","o":12.95,"h":14.47,"l":12.07,"c":14.36,"v":152400},{"d":"2015-10-15","o":14.58,"h":17.24,"l":14.55,"c":15.56,"v":187200},{"d":"2015-10-16","o":15.78,"h":15.78,"l":14.09,"c":14.57,"v":15800},{"d":"2015-10-19","o":14.91,"h":15.44,"l":13.85,"c":15.42,"v":176700},{"d":"2015-10-20","o":14.96,"h":16.08,"l":14.17,"c":15.43,"v":84300},{"d":"2015-10-21","o":15.18,"h":15.18,"l":14.25,"c":14.92,"v":27400},{"d":"2015-10-22","o":15.41,"h":15.41,"l":13.5,"c":14.5,"v":117900},{"d":"2015-10-23","o":14.48,"h":15.55,"l":12.99,"c":14.43,"v":121300},{"d":"2015-10-26","o":14.44,"h":15.26,"l":14.25,"c":14.48,"v":14500},{"d":"2015-10-27","o":14.64,"h":15.07,"l":14.04,"c":14.66,"v":25500},{"d":"2015-10-28","o":14.28,"h":15.03,"l":13.62,"c":14.31,"v":184300},{"d":"2015-10-29","o":14.03,"h":14.91,"l":13.93,"c":14.38,"v":122500},{"d":"2015-10-30","o":14.02,"h":14.85,"l":13.96,"c":14.47,"v":19700},{"d":"2015-11-02","o":14.22,"h":15.15,"l":14.06,"c":14.61,"v":45400},{"d":"2015-11-03","o":14.28,"h":15.29,"l":14.28,"c":15.13,"v":23300},{"d":"2015-11-04","o":14.93,"h":15.46,"l":14.31,"c":14.9,"v":42100},{"d":"2015-11-05","o":15.1,"h":15.45,"l":14.43,"c":15.21,"v":21700},{"d":"2015-11-06","o":14.86,"h":15.15,"l":14.59,"c":14.67,"v":10000},{"d":"2015-11-09","o":14.67,"h":15.29,"l":14.46,"c":15.14,"v":15200},{"d":"2015-11-10","o":15.44,"h":17.81,"l":14.98,"c":17.29,"v":70500},{"d":"2015-11-11","o":16.62,"h":17.49,"l":15.63,"c":16.61,"v":56000},{"d":"2015-11-12","o":16.7,"h":17.24,"l":16.09,"c":16.91,"v":114000},{"d":"2015-11-13","o":17.2,"h":18.22,"l":16.33,"c":18.15,"v":69100},{"d":"2015-11-16","o":18.17,"h":18.78,"l":16.66,"c":18.36,"v":40500},{"d":"2015-11-17","o":18.1,"h":18.96,"l":18.01,"c":18.81,"v":26400},{"d":"2015-11-18","o":22.14,"h":23.49,"l":19.68,"c":19.95,"v":90900},{"d":"2015-11-19","o":19.92,"h":20.9,"l":18.31,"c":19.9,"v":77800},{"d":"2015-11-20","o":19.68,"h":22.05,"l":19.35,"c":20.84,"v":51000},{"d":"2015-11-23","o":20.46,"h":24.6,"l":20.28,"c":23.65,"v":72700},{"d":"2015-11-24","o":23.16,"h":24.48,"l":20.61,"c":23.5,"v":43800},{"d":"2015-11-25","o":23.06,"h":24.5,"l":19.86,"c":23.39,"v":47200},{"d":"2015-11-27","o":22.5,"h":24.08,"l":21.07,"c":23.4,"v":78800},{"d":"2015-11-30","o":23.26,"h":23.6,"l":22.7,"c":23.55,"v":16900},{"d":"2015-12-01","o":23.6,"h":23.6,"l":22.54,"c":23.24,"v":21300},{"d":"2015-12-02","o":23.13,"h":23.42,"l":21.1,"c":21.4,"v":57000},{"d":"2015-12-03","o":21.3,"h":22.44,"l":19.79,"c":20.55,"v":74400},{"d":"2015-12-04","o":20.37,"h":21.84,"l":20,"c":21.13,"v":19000},{"d":"2015-12-07","o":21.19,"h":22.2,"l":19.8,"c":21.02,"v":62200},{"d":"2015-12-08","o":21.45,"h":21.84,"l":20.44,"c":21.1,"v":72500},{"d":"2015-12-09","o":20.86,"h":22.39,"l":20.11,"c":21,"v":32100},{"d":"2015-12-10","o":21.15,"h":22.43,"l":20.32,"c":21.44,"v":33100},{"d":"2015-12-11","o":21.43,"h":22.43,"l":20.57,"c":22.05,"v":63400},{"d":"2015-12-14","o":21.85,"h":24.75,"l":21.56,"c":22.67,"v":59300},{"d":"2015-12-15","o":22.45,"h":23.14,"l":21.01,"c":22.03,"v":59000},{"d":"2015-12-16","o":21,"h":25.97,"l":20.8,"c":25.97,"v":104900},{"d":"2015-12-17","o":26.26,"h":33.88,"l":26.26,"c":28.92,"v":183700},{"d":"2015-12-18","o":28.41,"h":29.75,"l":27.5,"c":28.68,"v":873400},{"d":"2015-12-21","o":28.72,"h":30,"l":28.36,"c":29.14,"v":76900},{"d":"2015-12-22","o":29.24,"h":29.49,"l":28.92,"c":29.28,"v":31500},{"d":"2015-12-23","o":30,"h":30,"l":28.4,"c":28.69,"v":26300},{"d":"2015-12-24","o":28.59,"h":29.28,"l":28.5,"c":28.99,"v":6000},{"d":"2015-12-28","o":28.97,"h":28.97,"l":28.32,"c":28.78,"v":15700},{"d":"2015-12-29","o":29,"h":29,"l":23.29,"c":24.09,"v":77000},{"d":"2015-12-30","o":23.68,"h":26.81,"l":23.68,"c":25.59,"v":37300},{"d":"2015-12-31","o":25.85,"h":27.86,"l":25.63,"c":26.94,"v":45200},{"d":"2016-01-04","o":26.86,"h":27.93,"l":25.06,"c":26.39,"v":60000},{"d":"2016-01-05","o":26.36,"h":27.72,"l":24.32,"c":27.37,"v":42800},{"d":"2016-01-06","o":27.22,"h":27.68,"l":25.36,"c":25.68,"v":41200},{"d":"2016-01-07","o":25.09,"h":26.06,"l":23.8,"c":23.98,"v":26800},{"d":"2016-01-08","o":23.98,"h":24.42,"l":23.43,"c":23.5,"v":19700},{"d":"2016-01-11","o":25.35,"h":25.35,"l":16.5,"c":19.44,"v":95800},{"d":"2016-01-12","o":19.72,"h":20.69,"l":18.27,"c":20.43,"v":70600},{"d":"2016-01-13","o":20.46,"h":20.86,"l":19.23,"c":20.18,"v":60700},{"d":"2016-01-14","o":19.95,"h":21.3,"l":19.41,"c":21.15,"v":30700},{"d":"2016-01-15","o":20.53,"h":21.05,"l":19.28,"c":20.42,"v":49500},{"d":"2016-01-19","o":20.5,"h":21.64,"l":19.03,"c":19.98,"v":34000},{"d":"2016-01-20","o":19.69,"h":21.73,"l":19.41,"c":21.05,"v":36500},{"d":"2016-01-21","o":21.3,"h":23.08,"l":20.02,"c":22.56,"v":31000},{"d":"2016-01-22","o":22.85,"h":23.97,"l":21.6,"c":22,"v":40900},{"d":"2016-01-25","o":22.24,"h":22.24,"l":19.98,"c":20.15,"v":28300},{"d":"2016-01-26","o":20.24,"h":22.25,"l":19.39,"c":21.84,"v":38900},{"d":"2016-01-27","o":22.16,"h":22.3,"l":20.73,"c":20.88,"v":27900},{"d":"2016-01-28","o":21.27,"h":21.81,"l":20.7,"c":20.94,"v":26400},{"d":"2016-01-29","o":21.05,"h":22.51,"l":20.9,"c":22.23,"v":42700},{"d":"2016-02-01","o":22.26,"h":22.26,"l":21.02,"c":21.65,"v":31300},{"d":"2016-02-02","o":21.34,"h":22.39,"l":21.3,"c":21.93,"v":11300},{"d":"2016-02-03","o":22.27,"h":22.27,"l":21.54,"c":22,"v":4000},{"d":"2016-02-04","o":21.95,"h":22.26,"l":20.94,"c":21.97,"v":16900},{"d":"2016-02-05","o":22.62,"h":22.87,"l":21.54,"c":21.54,"v":30200},{"d":"2016-02-08","o":21.4,"h":22.26,"l":20.24,"c":20.46,"v":17400},{"d":"2016-02-09","o":20.17,"h":20.39,"l":19.54,"c":19.6,"v":11300},{"d":"2016-02-10","o":20.04,"h":21.5,"l":19.91,"c":20.12,"v":17300},{"d":"2016-02-11","o":19.9,"h":21.29,"l":19.9,"c":19.9,"v":11000},{"d":"2016-02-12","o":20.28,"h":20.56,"l":19.14,"c":19.45,"v":17500},{"d":"2016-02-16","o":19.51,"h":19.51,"l":18,"c":18.78,"v":49600},{"d":"2016-02-17","o":18.95,"h":19.5,"l":14.44,"c":15.65,"v":125500},{"d":"2016-02-18","o":15.61,"h":16.09,"l":15.04,"c":15.12,"v":23800},{"d":"2016-02-19","o":15.09,"h":15.42,"l":14.51,"c":15.29,"v":22600},{"d":"2016-02-22","o":15.4,"h":16.91,"l":15.33,"c":16.76,"v":56600},{"d":"2016-02-23","o":17.16,"h":18.64,"l":17.16,"c":18.01,"v":122000},{"d":"2016-02-24","o":18,"h":19.99,"l":17.8,"c":18.6,"v":59000},{"d":"2016-02-25","o":18.82,"h":19.77,"l":18.74,"c":18.95,"v":55800},{"d":"2016-02-26","o":17.21,"h":19,"l":15.66,"c":18.93,"v":30500},{"d":"2016-02-29","o":19.1,"h":19.6,"l":17.95,"c":18.34,"v":47500},{"d":"2016-03-01","o":18.24,"h":18.97,"l":17.2,"c":17.71,"v":57300},{"d":"2016-03-02","o":17.61,"h":17.74,"l":16.67,"c":17.39,"v":32900},{"d":"2016-03-03","o":17.32,"h":17.35,"l":16.16,"c":17.33,"v":18100},{"d":"2016-03-04","o":17.86,"h":18.58,"l":16.57,"c":18.02,"v":22600},{"d":"2016-03-07","o":19.6,"h":19.6,"l":17.21,"c":17.92,"v":28200},{"d":"2016-03-08","o":18.02,"h":18.35,"l":17.34,"c":17.42,"v":21300},{"d":"2016-03-09","o":17.9,"h":18.1,"l":15.94,"c":16.93,"v":39800},{"d":"2016-03-10","o":17.4,"h":17.49,"l":16.64,"c":16.74,"v":23500},{"d":"2016-03-11","o":17.01,"h":17.01,"l":16.53,"c":16.84,"v":17900},{"d":"2016-03-14","o":16.85,"h":17.48,"l":16.4,"c":16.4,"v":23600},{"d":"2016-03-15","o":16.22,"h":16.83,"l":16.05,"c":16.14,"v":22300},{"d":"2016-03-16","o":16.2,"h":16.77,"l":16.01,"c":16.14,"v":15400},{"d":"2016-03-17","o":16.12,"h":16.52,"l":15.81,"c":15.99,"v":18700},{"d":"2016-03-18","o":16.11,"h":16.11,"l":15.52,"c":15.71,"v":23700},{"d":"2016-03-21","o":15.42,"h":16.01,"l":15.42,"c":15.8,"v":28900},{"d":"2016-03-22","o":15.98,"h":16.15,"l":15.28,"c":15.37,"v":27800},{"d":"2016-03-23","o":15.28,"h":15.75,"l":14.7,"c":15,"v":35400},{"d":"2016-03-24","o":14.9,"h":15.07,"l":14.12,"c":14.77,"v":59900},{"d":"2016-03-28","o":14.68,"h":14.99,"l":14.68,"c":14.91,"v":13900},{"d":"2016-03-29","o":14.9,"h":15.71,"l":14.9,"c":15.49,"v":18900},{"d":"2016-03-30","o":15.49,"h":15.6,"l":15.14,"c":15.45,"v":11000},{"d":"2016-03-31","o":15.69,"h":19.24,"l":15.66,"c":18.95,"v":59700},{"d":"2016-04-01","o":19.38,"h":21.98,"l":18.74,"c":20.5,"v":88400},{"d":"2016-04-04","o":20.45,"h":21.46,"l":20.07,"c":20.5,"v":34700},{"d":"2016-04-05","o":19.93,"h":20.49,"l":19,"c":19.69,"v":55600},{"d":"2016-04-06","o":19.74,"h":21.5,"l":18.75,"c":20.84,"v":41000},{"d":"2016-04-07","o":20.75,"h":21.27,"l":20,"c":20.69,"v":31100},{"d":"2016-04-08","o":21.11,"h":21.41,"l":19.82,"c":20.16,"v":21800},{"d":"2016-04-11","o":20.23,"h":20.62,"l":19.46,"c":19.98,"v":26300},{"d":"2016-04-12","o":19.53,"h":20.52,"l":19.53,"c":19.61,"v":29200},{"d":"2016-04-13","o":19.67,"h":20.62,"l":19.67,"c":20,"v":27700},{"d":"2016-04-14","o":20.06,"h":20.39,"l":19.75,"c":20.1,"v":36700},{"d":"2016-04-15","o":20.02,"h":20.39,"l":19.86,"c":20.06,"v":28900},{"d":"2016-04-18","o":19.86,"h":20.34,"l":19.71,"c":19.91,"v":20700},{"d":"2016-04-19","o":19.89,"h":20.56,"l":19.31,"c":20.4,"v":45100},{"d":"2016-04-20","o":20.03,"h":20.97,"l":18.82,"c":19.81,"v":18000},{"d":"2016-04-21","o":19.67,"h":19.9,"l":19.43,"c":19.69,"v":30300},{"d":"2016-04-22","o":19.58,"h":19.99,"l":19.35,"c":19.66,"v":34900},{"d":"2016-04-25","o":19.77,"h":20,"l":19.45,"c":19.68,"v":23000},{"d":"2016-04-26","o":19.67,"h":22.04,"l":19.57,"c":21.78,"v":39200},{"d":"2016-04-27","o":21.92,"h":21.92,"l":20.11,"c":20.48,"v":30600},{"d":"2016-04-28","o":20.27,"h":20.4,"l":18.9,"c":19.76,"v":48500},{"d":"2016-04-29","o":19.89,"h":19.89,"l":18.26,"c":18.48,"v":29200},{"d":"2016-05-02","o":18.78,"h":20.51,"l":18.51,"c":20.41,"v":27100},{"d":"2016-05-03","o":20.34,"h":21.49,"l":18.69,"c":20.63,"v":40600},{"d":"2016-05-04","o":20.61,"h":21,"l":19.3,"c":19.69,"v":31200},{"d":"2016-05-05","o":19.45,"h":21.29,"l":19.45,"c":21.02,"v":29400},{"d":"2016-05-06","o":21.38,"h":21.38,"l":20.03,"c":20.71,"v":26800},{"d":"2016-05-09","o":20.72,"h":21.02,"l":20.03,"c":20.5,"v":27700},{"d":"2016-05-10","o":20.4,"h":21.05,"l":19.16,"c":19.98,"v":34700},{"d":"2016-05-11","o":19.73,"h":19.73,"l":17.97,"c":17.97,"v":19000},{"d":"2016-05-12","o":18.04,"h":18.51,"l":16.86,"c":16.93,"v":13300},{"d":"2016-05-13","o":17.1,"h":21.41,"l":17.1,"c":19.06,"v":150000},{"d":"2016-05-16","o":19.33,"h":20.97,"l":18.66,"c":19.19,"v":84300},{"d":"2016-05-17","o":19.92,"h":21.3,"l":19.06,"c":19.18,"v":78700},{"d":"2016-05-18","o":19.09,"h":20.6,"l":19,"c":19.92,"v":39700},{"d":"2016-05-19","o":19.59,"h":20.6,"l":18.47,"c":19.79,"v":36600},{"d":"2016-05-20","o":19.93,"h":20.55,"l":19.4,"c":20.35,"v":33700},{"d":"2016-05-23","o":20.3,"h":21.06,"l":18.92,"c":19.21,"v":79600},{"d":"2016-05-24","o":19.35,"h":19.91,"l":18.95,"c":19.8,"v":33200},{"d":"2016-05-25","o":19.47,"h":21,"l":19.47,"c":20.49,"v":48900},{"d":"2016-05-26","o":20.38,"h":20.4,"l":19.31,"c":19.7,"v":18500},{"d":"2016-05-27","o":19.55,"h":20.88,"l":19.25,"c":20,"v":65400},{"d":"2016-05-31","o":19.8,"h":20.74,"l":19.05,"c":19.98,"v":155800},{"d":"2016-06-01","o":20.42,"h":20.92,"l":19.88,"c":20.24,"v":79900},{"d":"2016-06-02","o":20.58,"h":21.35,"l":20.28,"c":20.94,"v":62500},{"d":"2016-06-03","o":20.74,"h":21.5,"l":20.01,"c":20.21,"v":153700},{"d":"2016-06-06","o":21.15,"h":23.58,"l":20.06,"c":22.07,"v":216800},{"d":"2016-06-07","o":21.9,"h":22.69,"l":21.62,"c":21.91,"v":122600},{"d":"2016-06-08","o":22.36,"h":22.36,"l":21.29,"c":21.64,"v":54300},{"d":"2016-06-09","o":21.41,"h":21.9,"l":21.19,"c":21.57,"v":89300},{"d":"2016-06-10","o":21.61,"h":23.19,"l":21.57,"c":21.97,"v":216700},{"d":"2016-06-13","o":21.97,"h":23.24,"l":20.34,"c":20.44,"v":78900},{"d":"2016-06-14","o":20.7,"h":20.97,"l":18.98,"c":19.39,"v":86400},{"d":"2016-06-15","o":19.15,"h":20.97,"l":19,"c":19.2,"v":78000},{"d":"2016-06-16","o":18.92,"h":19.56,"l":18.92,"c":19.47,"v":52200},{"d":"2016-06-17","o":19.54,"h":19.54,"l":18.11,"c":18.93,"v":245100},{"d":"2016-06-20","o":18.93,"h":19.42,"l":18.28,"c":19.13,"v":77200},{"d":"2016-06-21","o":19.25,"h":19.25,"l":17.3,"c":17.83,"v":65600},{"d":"2016-06-22","o":17.8,"h":18.33,"l":17.21,"c":18.07,"v":76400},{"d":"2016-06-23","o":18.09,"h":18.77,"l":17.51,"c":18.21,"v":53500},{"d":"2016-06-24","o":17.74,"h":18.98,"l":17.44,"c":18.1,"v":484500},{"d":"2016-06-27","o":18.18,"h":18.31,"l":17.1,"c":17.68,"v":105200},{"d":"2016-06-28","o":17.91,"h":18.64,"l":17.75,"c":18.07,"v":38200},{"d":"2016-06-29","o":18.26,"h":18.55,"l":18.04,"c":18.32,"v":39300},{"d":"2016-06-30","o":18.51,"h":18.69,"l":18.1,"c":18.47,"v":47400},{"d":"2016-07-01","o":18.17,"h":19.24,"l":17.9,"c":19.05,"v":55600},{"d":"2016-07-05","o":18.98,"h":19.96,"l":18.85,"c":18.96,"v":38100},{"d":"2016-07-06","o":18.94,"h":19.63,"l":18.9,"c":19.34,"v":34000},{"d":"2016-07-07","o":19.45,"h":19.64,"l":19.05,"c":19.52,"v":36300},{"d":"2016-07-08","o":19.6,"h":20.26,"l":19.31,"c":20.13,"v":54900},{"d":"2016-07-11","o":20.33,"h":20.44,"l":19.84,"c":20.13,"v":27000},{"d":"2016-07-12","o":20.04,"h":20.4,"l":19.6,"c":20.11,"v":81300},{"d":"2016-07-13","o":20.37,"h":20.43,"l":19.66,"c":19.85,"v":55400},{"d":"2016-07-14","o":20.32,"h":20.32,"l":19.6,"c":20.16,"v":33800},{"d":"2016-07-15","o":20.36,"h":20.64,"l":20.23,"c":20.3,"v":60300},{"d":"2016-07-18","o":20.44,"h":20.44,"l":19.92,"c":20.22,"v":63100},{"d":"2016-07-19","o":20.51,"h":20.84,"l":20.08,"c":20.2,"v":30300},{"d":"2016-07-20","o":20.42,"h":21.07,"l":20.29,"c":20.75,"v":76300},{"d":"2016-07-21","o":20.83,"h":21.47,"l":20.83,"c":20.98,"v":120400},{"d":"2016-07-22","o":21.15,"h":21.32,"l":20.75,"c":20.91,"v":22800},{"d":"2016-07-25","o":20.82,"h":20.82,"l":19.61,"c":19.72,"v":56500},{"d":"2016-07-26","o":19.85,"h":20.54,"l":19.72,"c":20.25,"v":38200},{"d":"2016-07-27","o":20.54,"h":20.9,"l":20.06,"c":20.35,"v":61500},{"d":"2016-07-28","o":20.64,"h":20.74,"l":19.97,"c":20.21,"v":46200},{"d":"2016-07-29","o":20.35,"h":20.59,"l":19.7,"c":19.7,"v":92100},{"d":"2016-08-01","o":19.81,"h":20.07,"l":19.57,"c":19.76,"v":57500},{"d":"2016-08-02","o":19.81,"h":20.28,"l":18.68,"c":18.9,"v":43900},{"d":"2016-08-03","o":19.3,"h":19.3,"l":18.61,"c":18.88,"v":43900},{"d":"2016-08-04","o":19.29,"h":19.29,"l":18.82,"c":18.87,"v":26200},{"d":"2016-08-05","o":19.01,"h":19.25,"l":18.82,"c":18.93,"v":22900},{"d":"2016-08-08","o":18.87,"h":19.18,"l":18.5,"c":18.76,"v":46700},{"d":"2016-08-09","o":18.71,"h":18.95,"l":18.57,"c":18.84,"v":21200},{"d":"2016-08-10","o":19.01,"h":19.53,"l":18.24,"c":18.69,"v":31900},{"d":"2016-08-11","o":18.4,"h":19.61,"l":18.24,"c":19.14,"v":39500},{"d":"2016-08-12","o":19.47,"h":19.47,"l":18.74,"c":19.27,"v":22300},{"d":"2016-08-15","o":19.51,"h":20.06,"l":19.3,"c":19.83,"v":28200},{"d":"2016-08-16","o":19.81,"h":20.11,"l":19.5,"c":20,"v":31500},{"d":"2016-08-17","o":20.01,"h":20.46,"l":19.73,"c":20.17,"v":30900},{"d":"2016-08-18","o":20.61,"h":20.61,"l":19.54,"c":20,"v":136900},{"d":"2016-08-19","o":20.02,"h":20.59,"l":19.61,"c":20.14,"v":33700},{"d":"2016-08-22","o":20.15,"h":21.29,"l":19.75,"c":20.8,"v":42200},{"d":"2016-08-23","o":20.84,"h":21.39,"l":20.51,"c":21.24,"v":67400},{"d":"2016-08-24","o":21.36,"h":21.87,"l":20.61,"c":20.82,"v":35100},{"d":"2016-08-25","o":20.66,"h":21.29,"l":19.78,"c":20.23,"v":32000},{"d":"2016-08-26","o":20.6,"h":21.5,"l":19.9,"c":21.34,"v":92400},{"d":"2016-08-29","o":21.59,"h":22.49,"l":21.49,"c":22.22,"v":111700},{"d":"2016-08-30","o":22.28,"h":22.66,"l":21.04,"c":21.19,"v":57000},{"d":"2016-08-31","o":21.33,"h":21.48,"l":20,"c":20.16,"v":58200},{"d":"2016-09-01","o":20.32,"h":21.22,"l":20.04,"c":20.68,"v":67000},{"d":"2016-09-02","o":20.92,"h":20.92,"l":20.43,"c":20.86,"v":18900},{"d":"2016-09-06","o":20.88,"h":22.47,"l":20.5,"c":21.81,"v":72400},{"d":"2016-09-07","o":21.98,"h":22.59,"l":21.66,"c":22.56,"v":86200},{"d":"2016-09-08","o":22.57,"h":23.29,"l":22.21,"c":23.02,"v":50500},{"d":"2016-09-09","o":22.73,"h":23,"l":21.47,"c":21.49,"v":24700},{"d":"2016-09-12","o":21,"h":23.44,"l":20.87,"c":23.24,"v":86900},{"d":"2016-09-13","o":22.8,"h":24.1,"l":22.35,"c":23.83,"v":102800},{"d":"2016-09-14","o":23.8,"h":24.45,"l":23.33,"c":23.91,"v":91900},{"d":"2016-09-15","o":24.04,"h":24.5,"l":23.76,"c":24.15,"v":500700},{"d":"2016-09-16","o":24.44,"h":25,"l":24.29,"c":24.5,"v":395300},{"d":"2016-09-19","o":25.04,"h":25.29,"l":23.69,"c":23.8,"v":85300},{"d":"2016-09-20","o":24.27,"h":24.74,"l":23.85,"c":24.38,"v":61500},{"d":"2016-09-21","o":24.46,"h":24.79,"l":24.27,"c":24.5,"v":207100},{"d":"2016-09-22","o":24.74,"h":25.08,"l":24.49,"c":25.03,"v":70600},{"d":"2016-09-23","o":25.09,"h":25.4,"l":24.85,"c":24.86,"v":264900},{"d":"2016-09-26","o":24.73,"h":25.02,"l":24.45,"c":24.93,"v":118400},{"d":"2016-09-27","o":25.03,"h":25.5,"l":24.68,"c":25.15,"v":123900},{"d":"2016-09-28","o":25.3,"h":25.55,"l":24.77,"c":25.29,"v":63500},{"d":"2016-09-29","o":25.61,"h":25.61,"l":24.63,"c":25.16,"v":88200},{"d":"2016-09-30","o":25.53,"h":25.76,"l":25.2,"c":25.61,"v":143700},{"d":"2016-10-03","o":25.49,"h":25.95,"l":24.81,"c":25.49,"v":101500},{"d":"2016-10-04","o":25.52,"h":25.52,"l":24.19,"c":24.85,"v":81600},{"d":"2016-10-05","o":24.84,"h":25.5,"l":24.6,"c":25.1,"v":48700},{"d":"2016-10-06","o":25,"h":25.12,"l":24.5,"c":24.62,"v":79000},{"d":"2016-10-07","o":24.5,"h":24.75,"l":24.4,"c":24.64,"v":74400},{"d":"2016-10-10","o":25.17,"h":25.3,"l":24.82,"c":24.98,"v":151300},{"d":"2016-10-11","o":24.88,"h":25.07,"l":24.44,"c":24.49,"v":84600},{"d":"2016-10-12","o":24.54,"h":25.02,"l":24.06,"c":24.41,"v":35400},{"d":"2016-10-13","o":24.17,"h":24.54,"l":23.96,"c":23.98,"v":49200},{"d":"2016-10-14","o":24.17,"h":24.17,"l":22.61,"c":22.63,"v":46500},{"d":"2016-10-17","o":22.26,"h":22.72,"l":22.1,"c":22.25,"v":37900},{"d":"2016-10-18","o":22.45,"h":22.8,"l":21.94,"c":22.7,"v":68200},{"d":"2016-10-19","o":22.62,"h":22.84,"l":22.02,"c":22.19,"v":20900},{"d":"2016-10-20","o":22.31,"h":22.4,"l":21.67,"c":22.12,"v":116100},{"d":"2016-10-21","o":22.11,"h":22.68,"l":21.78,"c":22.29,"v":120300},{"d":"2016-10-24","o":22.45,"h":22.8,"l":22.2,"c":22.29,"v":81100},{"d":"2016-10-25","o":22.35,"h":23.03,"l":21.43,"c":22.01,"v":152900},{"d":"2016-10-26","o":21.83,"h":22.44,"l":21.43,"c":21.99,"v":54400},{"d":"2016-10-27","o":22.4,"h":22.41,"l":21.32,"c":21.45,"v":34700},{"d":"2016-10-28","o":21.32,"h":21.77,"l":20.86,"c":21.34,"v":50200},{"d":"2016-10-31","o":21.43,"h":21.44,"l":20.9,"c":21.25,"v":33300},{"d":"2016-11-01","o":21.21,"h":21.23,"l":20.62,"c":20.82,"v":80000},{"d":"2016-11-02","o":20.42,"h":21.31,"l":20.35,"c":21.1,"v":53300},{"d":"2016-11-03","o":21.5,"h":21.5,"l":20.15,"c":20.74,"v":116900},{"d":"2016-11-04","o":20.9,"h":21.42,"l":20.64,"c":20.88,"v":94600},{"d":"2016-11-07","o":21.25,"h":21.85,"l":20.88,"c":21.08,"v":68100},{"d":"2016-11-08","o":21.48,"h":21.58,"l":20.36,"c":20.53,"v":111500},{"d":"2016-11-09","o":20.67,"h":22.73,"l":20.67,"c":22.5,"v":715000},{"d":"2016-11-10","o":22.87,"h":23.48,"l":22.37,"c":22.55,"v":120400},{"d":"2016-11-11","o":22.48,"h":23.13,"l":22.4,"c":22.7,"v":160600},{"d":"2016-11-14","o":23.12,"h":23.19,"l":22.11,"c":22.52,"v":128800},{"d":"2016-11-15","o":22.65,"h":23.85,"l":22.65,"c":23.43,"v":678000},{"d":"2016-11-16","o":24.93,"h":24.93,"l":20.98,"c":22.86,"v":1776500},{"d":"2016-11-17","o":20.2,"h":23.96,"l":20.2,"c":23.82,"v":572700},{"d":"2016-11-18","o":24.4,"h":26.15,"l":24.1,"c":25.98,"v":2795400},{"d":"2016-11-21","o":25.45,"h":27.14,"l":24.55,"c":27.02,"v":291000},{"d":"2016-11-22","o":26.79,"h":27.4,"l":24.38,"c":27.16,"v":262700},{"d":"2016-11-23","o":26.87,"h":28.29,"l":26.57,"c":28.14,"v":245700},{"d":"2016-11-25","o":28.05,"h":28.77,"l":27.4,"c":27.73,"v":271300},{"d":"2016-11-28","o":27.91,"h":28.31,"l":27.27,"c":28.04,"v":230700},{"d":"2016-11-29","o":29,"h":30.44,"l":28.5,"c":30.14,"v":664600},{"d":"2016-11-30","o":30.33,"h":30.33,"l":29.12,"c":29.95,"v":301800},{"d":"2016-12-01","o":29.78,"h":30.63,"l":28.36,"c":29.01,"v":451800},{"d":"2016-12-02","o":29.04,"h":29.98,"l":28.35,"c":29.47,"v":184400},{"d":"2016-12-05","o":29.81,"h":30.24,"l":28.94,"c":30.15,"v":122400},{"d":"2016-12-06","o":30.1,"h":30.76,"l":29.62,"c":30.55,"v":140500},{"d":"2016-12-07","o":29.55,"h":30.28,"l":29.03,"c":29.8,"v":95600},{"d":"2016-12-08","o":29.72,"h":29.76,"l":28.3,"c":28.97,"v":166300},{"d":"2016-12-09","o":28.83,"h":30.34,"l":27.66,"c":29.28,"v":286300},{"d":"2016-12-12","o":29.09,"h":29.32,"l":28.49,"c":28.82,"v":109700},{"d":"2016-12-13","o":29.02,"h":29.12,"l":28.31,"c":28.45,"v":106800},{"d":"2016-12-14","o":28.3,"h":29.59,"l":27.52,"c":28.5,"v":139000},{"d":"2016-12-15","o":28.43,"h":29.23,"l":27.78,"c":28.92,"v":190300},{"d":"2016-12-16","o":29.02,"h":31.44,"l":28.82,"c":31.25,"v":495600},{"d":"2016-12-19","o":31.68,"h":31.8,"l":30.53,"c":30.77,"v":232600},{"d":"2016-12-20","o":30.8,"h":31.41,"l":30.09,"c":30.29,"v":136400},{"d":"2016-12-21","o":30.29,"h":30.74,"l":29.66,"c":29.81,"v":132700},{"d":"2016-12-22","o":29.79,"h":29.81,"l":27.84,"c":28.08,"v":116100},{"d":"2016-12-23","o":28.11,"h":28.54,"l":27.65,"c":28.21,"v":226700},{"d":"2016-12-27","o":28.2,"h":28.39,"l":27.57,"c":27.62,"v":142500},{"d":"2016-12-28","o":27.65,"h":27.78,"l":27.18,"c":27.4,"v":128600},{"d":"2016-12-29","o":27.4,"h":27.78,"l":26.59,"c":27.1,"v":142000},{"d":"2016-12-30","o":26.99,"h":27.38,"l":26.75,"c":27.14,"v":138000},{"d":"2017-01-03","o":27.21,"h":28.13,"l":26.55,"c":27.95,"v":385000},{"d":"2017-01-04","o":27.96,"h":29.44,"l":27.96,"c":29.39,"v":147100},{"d":"2017-01-05","o":29.3,"h":29.9,"l":28.23,"c":28.92,"v":126300},{"d":"2017-01-06","o":29.08,"h":29.33,"l":28.65,"c":28.96,"v":121700},{"d":"2017-01-09","o":28.97,"h":30.24,"l":28.45,"c":30.01,"v":209400},{"d":"2017-01-10","o":30.02,"h":30.02,"l":28.25,"c":29.25,"v":916400},{"d":"2017-01-11","o":29.24,"h":29.24,"l":26.95,"c":28.51,"v":395400},{"d":"2017-01-12","o":28.32,"h":29.08,"l":27.89,"c":28.62,"v":223600},{"d":"2017-01-13","o":28.75,"h":29.28,"l":28.39,"c":28.7,"v":171000},{"d":"2017-01-17","o":28.6,"h":28.96,"l":27.81,"c":28.09,"v":147000},{"d":"2017-01-18","o":28.07,"h":28.5,"l":26.7,"c":28,"v":198200},{"d":"2017-01-19","o":28.14,"h":28.3,"l":27.53,"c":27.75,"v":101400},{"d":"2017-01-20","o":27.68,"h":27.88,"l":26.86,"c":27.19,"v":329100},{"d":"2017-01-23","o":27.2,"h":27.72,"l":25.93,"c":26.43,"v":195600},{"d":"2017-01-24","o":26.58,"h":27.24,"l":25.89,"c":27.16,"v":447400},{"d":"2017-01-25","o":27.08,"h":27.74,"l":26.82,"c":27.3,"v":102900},{"d":"2017-01-26","o":27.31,"h":27.62,"l":26.23,"c":27.04,"v":65200},{"d":"2017-01-27","o":26.9,"h":27.3,"l":26.54,"c":26.93,"v":64500},{"d":"2017-01-30","o":26.62,"h":26.92,"l":25.91,"c":26.11,"v":131200},{"d":"2017-01-31","o":26.01,"h":26.72,"l":25.53,"c":26.53,"v":234400},{"d":"2017-02-01","o":26.52,"h":26.92,"l":25.89,"c":26.35,"v":287300},{"d":"2017-02-02","o":26.33,"h":26.35,"l":25.42,"c":25.59,"v":150800},{"d":"2017-02-03","o":25.84,"h":26.19,"l":25.27,"c":25.87,"v":342500},{"d":"2017-02-06","o":25.82,"h":25.98,"l":24.83,"c":25.25,"v":260600},{"d":"2017-02-07","o":25.28,"h":25.68,"l":24.86,"c":25.1,"v":228300},{"d":"2017-02-08","o":25,"h":26.03,"l":24.87,"c":26.01,"v":144600},{"d":"2017-02-09","o":25.96,"h":26.85,"l":25.96,"c":26.6,"v":155300},{"d":"2017-02-10","o":26.69,"h":27.25,"l":26.25,"c":26.51,"v":92600},{"d":"2017-02-13","o":26.68,"h":27.59,"l":26.58,"c":27.35,"v":192200},{"d":"2017-02-14","o":27.52,"h":28.34,"l":27.28,"c":28.3,"v":129900},{"d":"2017-02-15","o":28.25,"h":28.25,"l":27.53,"c":27.81,"v":144800},{"d":"2017-02-16","o":27.81,"h":27.81,"l":27.05,"c":27.47,"v":90600},{"d":"2017-02-17","o":27.51,"h":27.95,"l":26.83,"c":27.88,"v":121200},{"d":"2017-02-21","o":28.04,"h":28.12,"l":26.74,"c":27.65,"v":141700},{"d":"2017-02-22","o":27.52,"h":27.69,"l":27,"c":27.19,"v":82800},{"d":"2017-02-23","o":27.41,"h":29.78,"l":26.89,"c":29.52,"v":623000},{"d":"2017-02-24","o":29.26,"h":31.38,"l":28.4,"c":30.8,"v":334700},{"d":"2017-02-27","o":30.7,"h":32.3,"l":29.92,"c":32.08,"v":313700},{"d":"2017-02-28","o":31.97,"h":31.97,"l":30.72,"c":31.23,"v":585400},{"d":"2017-03-01","o":31.1,"h":31.36,"l":30.4,"c":31.24,"v":539400},{"d":"2017-03-02","o":31.1,"h":31.87,"l":30.44,"c":30.81,"v":312200},{"d":"2017-03-03","o":30.73,"h":32.18,"l":30.43,"c":32.13,"v":215700},{"d":"2017-03-06","o":32.13,"h":32.73,"l":31.3,"c":32.65,"v":174000},{"d":"2017-03-07","o":32.47,"h":32.95,"l":31.82,"c":32.14,"v":132200},{"d":"2017-03-08","o":32.26,"h":33.25,"l":31.8,"c":31.89,"v":127200},{"d":"2017-03-09","o":31.9,"h":32.38,"l":30.85,"c":31.44,"v":116200},{"d":"2017-03-10","o":31.67,"h":31.89,"l":30.43,"c":31.14,"v":197200},{"d":"2017-03-13","o":31.19,"h":31.57,"l":30.07,"c":31.13,"v":93100},{"d":"2017-03-14","o":31.09,"h":31.14,"l":29.89,"c":30.48,"v":89700},{"d":"2017-03-15","o":29.75,"h":31.72,"l":28.71,"c":30.65,"v":372400},{"d":"2017-03-16","o":30.81,"h":30.81,"l":28.7,"c":29,"v":301100},{"d":"2017-03-17","o":29,"h":30.06,"l":28.81,"c":28.98,"v":210600},{"d":"2017-03-20","o":28.98,"h":28.98,"l":28.1,"c":28.88,"v":387700},{"d":"2017-03-21","o":28.87,"h":29.11,"l":27.36,"c":28.72,"v":489200},{"d":"2017-03-22","o":28.66,"h":29.65,"l":28.5,"c":29.61,"v":381900},{"d":"2017-03-23","o":29.31,"h":30.26,"l":29.01,"c":30.23,"v":189800},{"d":"2017-03-24","o":30.28,"h":30.74,"l":29.84,"c":30.53,"v":240900},{"d":"2017-03-27","o":30.3,"h":31.43,"l":29.73,"c":31.21,"v":189700},{"d":"2017-03-28","o":31.27,"h":31.64,"l":30.69,"c":31.25,"v":263800},{"d":"2017-03-29","o":31.2,"h":31.53,"l":30.26,"c":30.42,"v":135700},{"d":"2017-03-30","o":30.4,"h":30.45,"l":29.62,"c":29.9,"v":255100},{"d":"2017-03-31","o":29.89,"h":30.86,"l":29.3,"c":29.82,"v":175500},{"d":"2017-04-03","o":29.92,"h":30.4,"l":29.71,"c":30.15,"v":193600},{"d":"2017-04-04","o":30,"h":30.65,"l":29.8,"c":30.45,"v":128300},{"d":"2017-04-05","o":30.5,"h":31.1,"l":30.03,"c":31.01,"v":230300},{"d":"2017-04-06","o":31,"h":32.07,"l":30.58,"c":32.02,"v":460400},{"d":"2017-04-07","o":32.03,"h":32.67,"l":31.49,"c":32.45,"v":216700},{"d":"2017-04-10","o":32.57,"h":32.78,"l":31.66,"c":31.95,"v":117100},{"d":"2017-04-11","o":31.9,"h":32.33,"l":31.13,"c":31.84,"v":94800},{"d":"2017-04-12","o":31.76,"h":32,"l":31.44,"c":31.78,"v":110200},{"d":"2017-04-13","o":31.74,"h":32.38,"l":31.57,"c":32.25,"v":77800},{"d":"2017-04-17","o":32.3,"h":33.1,"l":31.78,"c":32.99,"v":126000},{"d":"2017-04-18","o":33,"h":33.02,"l":31.5,"c":31.94,"v":175200},{"d":"2017-04-19","o":32.55,"h":32.65,"l":31.91,"c":32.43,"v":112900},{"d":"2017-04-20","o":32.41,"h":32.65,"l":32.19,"c":32.23,"v":71500},{"d":"2017-04-21","o":32.2,"h":32.33,"l":29.88,"c":30.22,"v":1194800},{"d":"2017-04-24","o":30.57,"h":31.5,"l":29.95,"c":30.03,"v":220200},{"d":"2017-04-25","o":30.1,"h":30.34,"l":28.2,"c":29.25,"v":709300},{"d":"2017-04-26","o":28.99,"h":29.68,"l":28.65,"c":28.87,"v":377500},{"d":"2017-04-27","o":28.97,"h":28.97,"l":28.1,"c":28.82,"v":271000},{"d":"2017-04-28","o":28.56,"h":28.86,"l":27.86,"c":28.11,"v":262000},{"d":"2017-05-01","o":28.27,"h":28.6,"l":27.55,"c":28.11,"v":173900},{"d":"2017-05-02","o":28.04,"h":28.36,"l":27.02,"c":27.14,"v":150700},{"d":"2017-05-03","o":27.02,"h":27.32,"l":26.5,"c":26.97,"v":256900},{"d":"2017-05-04","o":26.9,"h":26.9,"l":25.37,"c":26.65,"v":496400},{"d":"2017-05-05","o":26.73,"h":26.75,"l":25.9,"c":26.07,"v":194000},{"d":"2017-05-08","o":26.01,"h":26.28,"l":25.14,"c":25.24,"v":209400},{"d":"2017-05-09","o":25.4,"h":25.41,"l":24.53,"c":25.11,"v":166300},{"d":"2017-05-10","o":25.23,"h":27.07,"l":24.8,"c":26.83,"v":398300},{"d":"2017-05-11","o":26.83,"h":26.86,"l":25.5,"c":25.75,"v":743300},{"d":"2017-05-12","o":25.78,"h":27.19,"l":25.44,"c":26.71,"v":271200},{"d":"2017-05-15","o":26.68,"h":26.82,"l":25.65,"c":25.73,"v":193100},{"d":"2017-05-16","o":25.7,"h":26.63,"l":25.55,"c":26.61,"v":153500},{"d":"2017-05-17","o":26.33,"h":26.67,"l":25.5,"c":25.56,"v":584100},{"d":"2017-05-18","o":25.49,"h":26.09,"l":25.45,"c":25.95,"v":196500},{"d":"2017-05-19","o":25.9,"h":26.45,"l":24.81,"c":24.85,"v":210400},{"d":"2017-05-22","o":24.96,"h":25.56,"l":24.51,"c":24.81,"v":137600},{"d":"2017-05-23","o":24.86,"h":24.88,"l":24.13,"c":24.32,"v":293900},{"d":"2017-05-24","o":24.27,"h":25.09,"l":24.08,"c":24.98,"v":191800},{"d":"2017-05-25","o":24.98,"h":25.54,"l":24.6,"c":25.21,"v":253600},{"d":"2017-05-26","o":25.21,"h":25.56,"l":24.75,"c":24.81,"v":366400},{"d":"2017-05-30","o":24.74,"h":24.84,"l":23,"c":23.38,"v":520700},{"d":"2017-05-31","o":23.53,"h":24.17,"l":23.34,"c":23.78,"v":171700},{"d":"2017-06-01","o":23.71,"h":23.77,"l":23.32,"c":23.55,"v":444600},{"d":"2017-06-02","o":23.59,"h":23.88,"l":23.43,"c":23.61,"v":529900},{"d":"2017-06-05","o":23.7,"h":23.85,"l":22.75,"c":23.31,"v":791200},{"d":"2017-06-06","o":23.15,"h":24.67,"l":22.78,"c":24.26,"v":290300},{"d":"2017-06-07","o":24.2,"h":24.9,"l":24.03,"c":24.41,"v":354700},{"d":"2017-06-08","o":24.33,"h":25.63,"l":24.33,"c":25.39,"v":272200},{"d":"2017-06-09","o":25.52,"h":25.52,"l":24.35,"c":24.84,"v":497600},{"d":"2017-06-12","o":24.83,"h":24.83,"l":24.04,"c":24.48,"v":212300},{"d":"2017-06-13","o":24.58,"h":24.78,"l":23.93,"c":24.61,"v":282600},{"d":"2017-06-14","o":24.72,"h":25.58,"l":24.38,"c":25.07,"v":365200},{"d":"2017-06-15","o":24.98,"h":25.47,"l":24.31,"c":24.58,"v":257700},{"d":"2017-06-16","o":25,"h":25.96,"l":24.76,"c":25.49,"v":511500},{"d":"2017-06-19","o":25.56,"h":26.39,"l":25.28,"c":25.76,"v":291800},{"d":"2017-06-20","o":25.73,"h":26.54,"l":25.25,"c":26.06,"v":263100},{"d":"2017-06-21","o":26.18,"h":26.76,"l":25.54,"c":26.23,"v":269600},{"d":"2017-06-22","o":26.33,"h":26.62,"l":25.62,"c":26.02,"v":295500},{"d":"2017-06-23","o":25.97,"h":27.19,"l":25.82,"c":27.18,"v":1164700},{"d":"2017-06-26","o":27.19,"h":28.14,"l":26.94,"c":26.98,"v":332200},{"d":"2017-06-27","o":26.97,"h":26.97,"l":25.85,"c":25.99,"v":295500},{"d":"2017-06-28","o":26.15,"h":27.23,"l":25.69,"c":27.14,"v":282900},{"d":"2017-06-29","o":27.23,"h":27.56,"l":26.59,"c":27.27,"v":260500},{"d":"2017-06-30","o":27.39,"h":27.39,"l":26.69,"c":27.12,"v":239100},{"d":"2017-07-03","o":27.09,"h":27.99,"l":26.91,"c":27.83,"v":66100},{"d":"2017-07-05","o":27.64,"h":27.98,"l":27.09,"c":27.54,"v":149100},{"d":"2017-07-06","o":27.33,"h":27.73,"l":26.84,"c":27.47,"v":290100},{"d":"2017-07-07","o":27.56,"h":28.16,"l":27.09,"c":28.09,"v":249400},{"d":"2017-07-10","o":28.02,"h":28.31,"l":27.38,"c":28.15,"v":247400},{"d":"2017-07-11","o":28.15,"h":28.59,"l":27.55,"c":28.15,"v":166700},{"d":"2017-07-12","o":28.39,"h":28.95,"l":28.05,"c":28.62,"v":211100},{"d":"2017-07-13","o":28.69,"h":28.76,"l":27.91,"c":28.34,"v":153900},{"d":"2017-07-14","o":28.34,"h":28.6,"l":27.85,"c":28.23,"v":143100},{"d":"2017-07-17","o":28.28,"h":28.77,"l":27.85,"c":28.54,"v":356700},{"d":"2017-07-18","o":28.5,"h":29.17,"l":28.24,"c":28.6,"v":161900},{"d":"2017-07-19","o":28.75,"h":29.48,"l":28.52,"c":28.94,"v":279600},{"d":"2017-07-20","o":29.03,"h":29.43,"l":28.61,"c":29.17,"v":141900},{"d":"2017-07-21","o":29.38,"h":29.58,"l":28.94,"c":29.07,"v":187600},{"d":"2017-07-24","o":29.17,"h":29.85,"l":28.62,"c":29.6,"v":229600},{"d":"2017-07-25","o":29.82,"h":29.86,"l":29.12,"c":29.35,"v":287600},{"d":"2017-07-26","o":29.43,"h":30.08,"l":29.32,"c":29.64,"v":268600},{"d":"2017-07-27","o":29.67,"h":29.86,"l":28.96,"c":29.18,"v":147400},{"d":"2017-07-28","o":29.01,"h":29.55,"l":28.61,"c":28.65,"v":112400},{"d":"2017-07-31","o":28.71,"h":29.01,"l":28.12,"c":28.8,"v":174300},{"d":"2017-08-01","o":28.8,"h":29.11,"l":27.71,"c":27.93,"v":204700},{"d":"2017-08-02","o":27.89,"h":28.03,"l":27.25,"c":27.64,"v":160400},{"d":"2017-08-03","o":27.68,"h":28.12,"l":26.68,"c":27.03,"v":249700},{"d":"2017-08-04","o":27.12,"h":27.32,"l":26.64,"c":26.83,"v":150600},{"d":"2017-08-07","o":26.72,"h":27.62,"l":26.56,"c":27,"v":155400},{"d":"2017-08-08","o":27,"h":27.2,"l":26.5,"c":26.73,"v":161900},{"d":"2017-08-09","o":26.48,"h":27.27,"l":26.48,"c":26.97,"v":142100},{"d":"2017-08-10","o":24.9,"h":25.91,"l":22.31,"c":23.02,"v":530900},{"d":"2017-08-11","o":23.46,"h":25.36,"l":23.34,"c":25.08,"v":1243200},{"d":"2017-08-14","o":25.3,"h":26.99,"l":25.28,"c":26.59,"v":337800},{"d":"2017-08-15","o":26.71,"h":27.04,"l":25.98,"c":26.9,"v":343100},{"d":"2017-08-16","o":27.19,"h":27.65,"l":26.54,"c":26.59,"v":167400},{"d":"2017-08-17","o":27.19,"h":27.19,"l":25.23,"c":25.26,"v":319500},{"d":"2017-08-18","o":25.1,"h":25.4,"l":24.26,"c":24.96,"v":264700},{"d":"2017-08-21","o":24.97,"h":25.04,"l":24.51,"c":24.6,"v":309000},{"d":"2017-08-22","o":24.57,"h":25.3,"l":24.34,"c":24.6,"v":243200},{"d":"2017-08-23","o":24.44,"h":25.83,"l":24.16,"c":25.71,"v":253600},{"d":"2017-08-24","o":25.81,"h":26.43,"l":25.6,"c":25.82,"v":354700},{"d":"2017-08-25","o":25.92,"h":26.24,"l":24.76,"c":24.84,"v":702600},{"d":"2017-08-28","o":25.01,"h":25.1,"l":23.95,"c":24.45,"v":250500},{"d":"2017-08-29","o":24.25,"h":24.97,"l":23.91,"c":24.6,"v":211800},{"d":"2017-08-30","o":24.65,"h":25.73,"l":24.65,"c":25.05,"v":428700},{"d":"2017-08-31","o":25.07,"h":25.94,"l":24.94,"c":25.93,"v":180800},{"d":"2017-09-01","o":25.88,"h":26.12,"l":25.34,"c":25.8,"v":112800},{"d":"2017-09-05","o":25.8,"h":26.38,"l":25.59,"c":25.87,"v":175100},{"d":"2017-09-06","o":25.96,"h":26.62,"l":25.75,"c":26.44,"v":186200},{"d":"2017-09-07","o":26.45,"h":27.42,"l":26.15,"c":27.38,"v":429700},{"d":"2017-09-08","o":27.47,"h":27.94,"l":26.97,"c":27.45,"v":328600},{"d":"2017-09-11","o":27.94,"h":28.93,"l":26.53,"c":26.59,"v":371500},{"d":"2017-09-12","o":26.66,"h":26.66,"l":25.51,"c":26.08,"v":218100},{"d":"2017-09-13","o":26.1,"h":27.22,"l":26.1,"c":26.95,"v":305600},{"d":"2017-09-14","o":26.8,"h":27.12,"l":26.38,"c":26.44,"v":348300},{"d":"2017-09-15","o":26.5,"h":26.55,"l":25.58,"c":25.83,"v":913000},{"d":"2017-09-18","o":25.79,"h":25.85,"l":25.23,"c":25.35,"v":120000},{"d":"2017-09-19","o":25.55,"h":25.97,"l":25.12,"c":25.29,"v":356100},{"d":"2017-09-20","o":25.3,"h":25.91,"l":24.85,"c":25.86,"v":145900},{"d":"2017-09-21","o":25.76,"h":26.05,"l":25.5,"c":25.97,"v":135000},{"d":"2017-09-22","o":25.94,"h":26.29,"l":25.41,"c":25.51,"v":189300},{"d":"2017-09-25","o":25.55,"h":26.05,"l":25.37,"c":26,"v":125900},{"d":"2017-09-26","o":26.12,"h":26.45,"l":25.78,"c":25.93,"v":202900},{"d":"2017-09-27","o":26.01,"h":26.34,"l":25.87,"c":26.05,"v":121600},{"d":"2017-09-28","o":26.02,"h":26.26,"l":25.52,"c":25.79,"v":138100},{"d":"2017-09-29","o":25.88,"h":26.23,"l":25.33,"c":25.81,"v":515100},{"d":"2017-10-02","o":26,"h":26.48,"l":25.62,"c":26.4,"v":303300},{"d":"2017-10-03","o":26.33,"h":26.38,"l":25.69,"c":26.24,"v":149900},{"d":"2017-10-04","o":26.35,"h":26.74,"l":26.24,"c":26.7,"v":162500},{"d":"2017-10-05","o":26.65,"h":27.7,"l":26.65,"c":27.21,"v":258000},{"d":"2017-10-06","o":27.06,"h":27.9,"l":27.01,"c":27.61,"v":305700},{"d":"2017-10-09","o":27.5,"h":28.62,"l":27.24,"c":27.8,"v":417700},{"d":"2017-10-10","o":28,"h":28.16,"l":26.93,"c":27.03,"v":522900},{"d":"2017-10-11","o":27,"h":27.4,"l":26.43,"c":26.57,"v":661900},{"d":"2017-10-12","o":26.41,"h":26.88,"l":26.25,"c":26.55,"v":463400},{"d":"2017-10-13","o":26.46,"h":26.75,"l":25.96,"c":26.14,"v":170700},{"d":"2017-10-16","o":26.25,"h":26.62,"l":25.81,"c":26.54,"v":177100},{"d":"2017-10-17","o":26.59,"h":26.78,"l":26.23,"c":26.55,"v":116500},{"d":"2017-10-18","o":26.63,"h":27.09,"l":26.53,"c":27.03,"v":150500},{"d":"2017-10-19","o":26.96,"h":27.2,"l":26.09,"c":26.63,"v":198400},{"d":"2017-10-20","o":26.87,"h":27.05,"l":26.06,"c":26.09,"v":261100},{"d":"2017-10-23","o":26.07,"h":26.14,"l":25.25,"c":25.82,"v":191100},{"d":"2017-10-24","o":25.84,"h":26.33,"l":25.48,"c":25.57,"v":120800},{"d":"2017-10-25","o":25.57,"h":26.24,"l":25.26,"c":25.39,"v":149800},{"d":"2017-10-26","o":25.29,"h":25.29,"l":23.95,"c":24.11,"v":261300},{"d":"2017-10-27","o":24.18,"h":24.75,"l":24.05,"c":24.69,"v":114700},{"d":"2017-10-30","o":24.59,"h":25.26,"l":24.53,"c":25.22,"v":118200},{"d":"2017-10-31","o":25.19,"h":25.6,"l":25.05,"c":25.21,"v":93300},{"d":"2017-11-01","o":25.25,"h":25.47,"l":24.77,"c":25.01,"v":137300},{"d":"2017-11-02","o":25.13,"h":25.18,"l":24.39,"c":24.49,"v":307200},{"d":"2017-11-03","o":24.51,"h":24.72,"l":24.32,"c":24.55,"v":393700},{"d":"2017-11-06","o":24.66,"h":24.78,"l":23.96,"c":24.01,"v":199000},{"d":"2017-11-07","o":23.93,"h":24.13,"l":21.92,"c":21.98,"v":535100},{"d":"2017-11-08","o":22,"h":23.12,"l":21.47,"c":22.65,"v":444900},{"d":"2017-11-09","o":22.46,"h":22.74,"l":22,"c":22.04,"v":215500},{"d":"2017-11-10","o":21.98,"h":23.27,"l":21.78,"c":23.23,"v":133700},{"d":"2017-11-13","o":23.06,"h":23.22,"l":22.13,"c":22.29,"v":197800},{"d":"2017-11-14","o":22.17,"h":22.52,"l":21.96,"c":22.28,"v":283100},{"d":"2017-11-15","o":22.07,"h":22.7,"l":21.97,"c":22.33,"v":954700},{"d":"2017-11-16","o":22.32,"h":22.86,"l":22.16,"c":22.69,"v":349100},{"d":"2017-11-17","o":22.63,"h":23.13,"l":22.49,"c":22.9,"v":212200},{"d":"2017-11-20","o":22.9,"h":23.42,"l":22.7,"c":22.82,"v":165000},{"d":"2017-11-21","o":22.92,"h":23.19,"l":22.6,"c":22.69,"v":147600},{"d":"2017-11-22","o":22.7,"h":23.55,"l":22.7,"c":23.12,"v":277100},{"d":"2017-11-24","o":23.21,"h":23.42,"l":23.11,"c":23.27,"v":72200},{"d":"2017-11-27","o":23.34,"h":23.68,"l":23.14,"c":23.32,"v":172300},{"d":"2017-11-28","o":23.28,"h":23.38,"l":22.85,"c":23.03,"v":198900},{"d":"2017-11-29","o":23.11,"h":23.55,"l":22.94,"c":23.22,"v":475200},{"d":"2017-11-30","o":23.4,"h":24.55,"l":23.31,"c":23.71,"v":892100},{"d":"2017-12-01","o":23.72,"h":24.35,"l":21.82,"c":22.27,"v":631200},{"d":"2017-12-04","o":22.59,"h":23.04,"l":21.32,"c":21.47,"v":396900},{"d":"2017-12-05","o":21.76,"h":23.35,"l":21.51,"c":22.82,"v":749000},{"d":"2017-12-06","o":22.8,"h":22.83,"l":21.43,"c":22.02,"v":289600},{"d":"2017-12-07","o":22,"h":22.81,"l":21.5,"c":22.11,"v":284300},{"d":"2017-12-08","o":22.21,"h":23.27,"l":22.15,"c":22.96,"v":313400},{"d":"2017-12-11","o":23.12,"h":24.91,"l":23.12,"c":24.84,"v":386200},{"d":"2017-12-12","o":25,"h":25.49,"l":24.47,"c":24.79,"v":419600},{"d":"2017-12-13","o":24.8,"h":25.11,"l":24.39,"c":25.1,"v":516600},{"d":"2017-12-14","o":25.11,"h":25.69,"l":24.56,"c":24.72,"v":418000},{"d":"2017-12-15","o":25,"h":25.3,"l":22.89,"c":24.23,"v":2573900},{"d":"2017-12-18","o":24.34,"h":24.57,"l":23.55,"c":24.12,"v":574100},{"d":"2017-12-19","o":24,"h":24.35,"l":23.72,"c":23.76,"v":272000},{"d":"2017-12-20","o":23.85,"h":24.16,"l":23.4,"c":23.59,"v":385800},{"d":"2017-12-21","o":23.55,"h":23.56,"l":22.76,"c":22.81,"v":304000},{"d":"2017-12-22","o":22.76,"h":23.11,"l":22.33,"c":22.83,"v":332800},{"d":"2017-12-26","o":22.8,"h":23.46,"l":22.53,"c":23.26,"v":251300},{"d":"2017-12-27","o":23.42,"h":24.25,"l":23.28,"c":23.89,"v":200900},{"d":"2017-12-28","o":23.91,"h":25.33,"l":23.65,"c":25.14,"v":341400},{"d":"2017-12-29","o":25.1,"h":25.39,"l":24.57,"c":24.66,"v":339700},{"d":"2018-01-02","o":24.88,"h":25.09,"l":24.26,"c":25.03,"v":352500},{"d":"2018-01-03","o":25,"h":25.03,"l":23.86,"c":23.91,"v":259300},{"d":"2018-01-04","o":24.08,"h":24.42,"l":23.46,"c":24.19,"v":308700},{"d":"2018-01-05","o":24.22,"h":24.66,"l":24.1,"c":24.63,"v":177500},{"d":"2018-01-08","o":24.76,"h":25.59,"l":24.5,"c":25.38,"v":488200},{"d":"2018-01-09","o":25.58,"h":25.7,"l":25.28,"c":25.64,"v":311500},{"d":"2018-01-10","o":25.58,"h":25.58,"l":25.06,"c":25.42,"v":331400},{"d":"2018-01-11","o":25.41,"h":25.66,"l":25.05,"c":25.51,"v":113500},{"d":"2018-01-12","o":25.54,"h":26.25,"l":24.87,"c":25,"v":374800},{"d":"2018-01-16","o":25.07,"h":25.57,"l":23.51,"c":24.1,"v":338800},{"d":"2018-01-17","o":24.25,"h":24.99,"l":23.52,"c":24.4,"v":406500},{"d":"2018-01-18","o":24.38,"h":24.77,"l":23.51,"c":24.26,"v":231600},{"d":"2018-01-19","o":24.38,"h":24.81,"l":23.87,"c":24.4,"v":319700},{"d":"2018-01-22","o":24.47,"h":25.13,"l":23.97,"c":24.79,"v":323400},{"d":"2018-01-23","o":24.95,"h":25.89,"l":24.81,"c":25.07,"v":279200},{"d":"2018-01-24","o":25.04,"h":25.41,"l":24.3,"c":24.64,"v":296600},{"d":"2018-01-25","o":24.9,"h":25.02,"l":23.68,"c":24.61,"v":386800},{"d":"2018-01-26","o":24.82,"h":25,"l":24.25,"c":24.53,"v":277800},{"d":"2018-01-29","o":24.51,"h":24.95,"l":23.35,"c":23.61,"v":398200},{"d":"2018-01-30","o":23.31,"h":23.32,"l":22.47,"c":22.57,"v":285200},{"d":"2018-01-31","o":22.65,"h":22.65,"l":21.76,"c":22.12,"v":398900},{"d":"2018-02-01","o":22,"h":22.39,"l":21.58,"c":22.09,"v":225200},{"d":"2018-02-02","o":22.26,"h":22.26,"l":20.88,"c":20.96,"v":461100},{"d":"2018-02-05","o":20.77,"h":21.31,"l":20.02,"c":20.02,"v":539700},{"d":"2018-02-06","o":19.52,"h":20.63,"l":19.28,"c":19.4,"v":907300},{"d":"2018-02-07","o":19.03,"h":20.39,"l":18.52,"c":19.9,"v":980700},{"d":"2018-02-08","o":19.91,"h":20.9,"l":19.03,"c":19.57,"v":465900},{"d":"2018-02-09","o":20.36,"h":20.71,"l":18.46,"c":19.01,"v":555400},{"d":"2018-02-12","o":19.11,"h":19.57,"l":18.97,"c":19.1,"v":225800},{"d":"2018-02-13","o":19,"h":19.53,"l":18.84,"c":19.48,"v":196200},{"d":"2018-02-14","o":19.25,"h":19.66,"l":19,"c":19.56,"v":287500},{"d":"2018-02-15","o":19.68,"h":20.24,"l":19.29,"c":20.22,"v":220400},{"d":"2018-02-16","o":20.29,"h":20.51,"l":19.8,"c":20.13,"v":228000},{"d":"2018-02-20","o":20.04,"h":21,"l":19.82,"c":19.91,"v":280100},{"d":"2018-02-21","o":19.96,"h":20.77,"l":19.91,"c":20.01,"v":188500},{"d":"2018-02-22","o":19.99,"h":20.41,"l":19.92,"c":20.01,"v":127200},{"d":"2018-02-23","o":20.17,"h":20.38,"l":19.86,"c":20.19,"v":119600},{"d":"2018-02-26","o":20.17,"h":20.91,"l":20,"c":20.19,"v":236700},{"d":"2018-02-27","o":20.18,"h":20.45,"l":19.96,"c":20.02,"v":157900},{"d":"2018-02-28","o":19.96,"h":20.23,"l":19.94,"c":19.94,"v":199200},{"d":"2018-03-01","o":19.93,"h":20.11,"l":18.88,"c":19.54,"v":400100},{"d":"2018-03-02","o":19.37,"h":20.56,"l":19.37,"c":20.45,"v":268600},{"d":"2018-03-05","o":20.33,"h":20.41,"l":19.83,"c":20.13,"v":217400},{"d":"2018-03-06","o":20.12,"h":20.5,"l":19.88,"c":20.45,"v":235000},{"d":"2018-03-07","o":20.25,"h":20.64,"l":20.15,"c":20.59,"v":296400},{"d":"2018-03-08","o":20.59,"h":20.82,"l":20.32,"c":20.56,"v":148400},{"d":"2018-03-09","o":20.91,"h":21.55,"l":20.47,"c":21.28,"v":408400},{"d":"2018-03-12","o":22.37,"h":22.41,"l":18.96,"c":19.75,"v":777200},{"d":"2018-03-13","o":19.88,"h":21.35,"l":19.7,"c":19.86,"v":569300},{"d":"2018-03-14","o":20,"h":20.16,"l":18.86,"c":19.66,"v":301900},{"d":"2018-03-15","o":19.68,"h":19.75,"l":18.67,"c":18.79,"v":263600},{"d":"2018-03-16","o":18.86,"h":19.04,"l":18.3,"c":18.63,"v":510600},{"d":"2018-03-19","o":18.66,"h":18.66,"l":17.5,"c":17.88,"v":340500},{"d":"2018-03-20","o":17.85,"h":18.08,"l":17.27,"c":17.96,"v":237500},{"d":"2018-03-21","o":18.01,"h":18.47,"l":17.75,"c":18.01,"v":123300},{"d":"2018-03-22","o":17.88,"h":18.3,"l":17.75,"c":17.91,"v":250700},{"d":"2018-03-23","o":17.9,"h":18.15,"l":17.62,"c":17.66,"v":218200},{"d":"2018-03-26","o":17.86,"h":18.14,"l":16.94,"c":17.1,"v":321300},{"d":"2018-03-27","o":17.14,"h":17.91,"l":16.75,"c":17.08,"v":257500},{"d":"2018-03-28","o":17.51,"h":18.91,"l":17.51,"c":18.43,"v":360600},{"d":"2018-03-29","o":18.43,"h":18.43,"l":17.51,"c":17.52,"v":282400},{"d":"2018-04-02","o":17.44,"h":17.45,"l":16.5,"c":16.65,"v":344700},{"d":"2018-04-03","o":16.75,"h":17.18,"l":16.01,"c":16.8,"v":237300},{"d":"2018-04-04","o":16.55,"h":16.9,"l":16.38,"c":16.58,"v":262200},{"d":"2018-04-05","o":16.67,"h":17.12,"l":16.5,"c":16.66,"v":171100},{"d":"2018-04-06","o":16.59,"h":17.12,"l":16.23,"c":16.46,"v":194500},{"d":"2018-04-09","o":16.92,"h":17.41,"l":16.21,"c":16.52,"v":245900},{"d":"2018-04-10","o":16.95,"h":17.43,"l":16.68,"c":17.35,"v":292500},{"d":"2018-04-11","o":17.22,"h":17.57,"l":17.12,"c":17.37,"v":291100},{"d":"2018-04-12","o":17.38,"h":17.9,"l":17.29,"c":17.66,"v":191800},{"d":"2018-04-13","o":17.75,"h":17.79,"l":17.41,"c":17.62,"v":123900},{"d":"2018-04-16","o":17.66,"h":17.8,"l":17.32,"c":17.78,"v":195200},{"d":"2018-04-17","o":17.84,"h":18.29,"l":17.64,"c":18.23,"v":223400},{"d":"2018-04-18","o":18.13,"h":18.29,"l":17.32,"c":17.5,"v":219800},{"d":"2018-04-19","o":17.44,"h":18.02,"l":17.2,"c":17.6,"v":211400},{"d":"2018-04-20","o":17.52,"h":17.88,"l":17.38,"c":17.73,"v":267800},{"d":"2018-04-23","o":17.75,"h":18,"l":17.49,"c":17.69,"v":183900},{"d":"2018-04-24","o":17.66,"h":17.95,"l":17.36,"c":17.77,"v":215600},{"d":"2018-04-25","o":17.67,"h":17.96,"l":17.38,"c":17.73,"v":270100},{"d":"2018-04-26","o":17.68,"h":17.86,"l":17.56,"c":17.79,"v":150600},{"d":"2018-04-27","o":17.74,"h":18.12,"l":17.74,"c":18.08,"v":108600},{"d":"2018-04-30","o":18.06,"h":18.39,"l":17.73,"c":17.75,"v":178500},{"d":"2018-05-01","o":17.78,"h":18.22,"l":17.62,"c":18.07,"v":147100},{"d":"2018-05-02","o":18.14,"h":18.38,"l":17.98,"c":18.13,"v":109800},{"d":"2018-05-03","o":18.15,"h":18.16,"l":17.65,"c":17.8,"v":243600},{"d":"2018-05-04","o":17.79,"h":18.22,"l":17.72,"c":18,"v":178100},{"d":"2018-05-07","o":18.08,"h":18.58,"l":17.98,"c":18.1,"v":225000},{"d":"2018-05-08","o":18.18,"h":19.34,"l":18.1,"c":18.37,"v":241600},{"d":"2018-05-09","o":17.45,"h":18.5,"l":17.45,"c":18.01,"v":269600},{"d":"2018-05-10","o":18.09,"h":18.59,"l":17.24,"c":18.21,"v":227400},{"d":"2018-05-11","o":18.21,"h":19,"l":18.13,"c":18.86,"v":195800},{"d":"2018-05-14","o":18.91,"h":19.87,"l":18.91,"c":19.44,"v":268100},{"d":"2018-05-15","o":19.36,"h":19.59,"l":19.01,"c":19.45,"v":161900},{"d":"2018-05-16","o":19.49,"h":19.89,"l":19,"c":19.43,"v":343400},{"d":"2018-05-17","o":19.49,"h":19.82,"l":19.45,"c":19.64,"v":143600},{"d":"2018-05-18","o":19.77,"h":20.12,"l":19.49,"c":20.03,"v":190400},{"d":"2018-05-21","o":20.2,"h":20.2,"l":18.82,"c":19.09,"v":318300},{"d":"2018-05-22","o":19.04,"h":19.38,"l":18.97,"c":18.99,"v":206100},{"d":"2018-05-23","o":18.99,"h":19.55,"l":18.88,"c":19.11,"v":134300},{"d":"2018-05-24","o":19.13,"h":19.32,"l":18.85,"c":19.14,"v":159700},{"d":"2018-05-25","o":19.09,"h":19.45,"l":18.82,"c":19.08,"v":136500},{"d":"2018-05-29","o":19.06,"h":19.44,"l":18.75,"c":18.95,"v":177400},{"d":"2018-05-30","o":18.98,"h":19.12,"l":17.56,"c":17.9,"v":280700},{"d":"2018-05-31","o":17.89,"h":18.39,"l":17.58,"c":18.07,"v":216200},{"d":"2018-06-01","o":18.17,"h":18.5,"l":18.04,"c":18.26,"v":198200},{"d":"2018-06-04","o":18.34,"h":18.34,"l":17.54,"c":17.71,"v":264300},{"d":"2018-06-05","o":17.71,"h":18.09,"l":17.66,"c":17.78,"v":227100},{"d":"2018-06-06","o":17.87,"h":18.53,"l":17.8,"c":18.34,"v":156100},{"d":"2018-06-07","o":18.4,"h":18.7,"l":18.16,"c":18.35,"v":171400},{"d":"2018-06-08","o":18.27,"h":19.65,"l":17.95,"c":19.37,"v":417900},{"d":"2018-06-11","o":19.32,"h":20,"l":19.13,"c":19.85,"v":224400},{"d":"2018-06-12","o":20,"h":20.41,"l":19.95,"c":20.13,"v":732400},{"d":"2018-06-13","o":20.21,"h":20.37,"l":19.72,"c":19.82,"v":312600},{"d":"2018-06-14","o":19.79,"h":20.16,"l":19.45,"c":19.78,"v":263700},{"d":"2018-06-15","o":19.67,"h":20.09,"l":19.57,"c":19.93,"v":591200},{"d":"2018-06-18","o":19.91,"h":20.08,"l":19.56,"c":19.85,"v":177600},{"d":"2018-06-19","o":19.78,"h":20.09,"l":19.57,"c":19.85,"v":191400},{"d":"2018-06-20","o":19.92,"h":20.43,"l":19.75,"c":20.33,"v":218200},{"d":"2018-06-21","o":20.38,"h":20.54,"l":19.89,"c":19.92,"v":155000},{"d":"2018-06-22","o":19.96,"h":20.05,"l":19.35,"c":19.39,"v":700600},{"d":"2018-06-25","o":19.48,"h":19.64,"l":18.44,"c":18.88,"v":290500},{"d":"2018-06-26","o":18.82,"h":19.67,"l":18.66,"c":19.47,"v":206800},{"d":"2018-06-27","o":19.48,"h":20.03,"l":18.71,"c":19.12,"v":234300},{"d":"2018-06-28","o":19.06,"h":19.23,"l":18.8,"c":19.16,"v":290200},{"d":"2018-06-29","o":19.3,"h":20.47,"l":18.98,"c":19.97,"v":349300},{"d":"2018-07-02","o":19.89,"h":19.96,"l":19.26,"c":19.53,"v":140500},{"d":"2018-07-03","o":19.57,"h":19.98,"l":19.37,"c":19.76,"v":128600},{"d":"2018-07-05","o":19.84,"h":20.79,"l":19.84,"c":20.75,"v":282500},{"d":"2018-07-06","o":20.8,"h":21.11,"l":20.01,"c":20.49,"v":280400},{"d":"2018-07-09","o":20.56,"h":21.97,"l":20.28,"c":20.8,"v":199000},{"d":"2018-07-10","o":20.9,"h":21.06,"l":20.25,"c":20.73,"v":149900},{"d":"2018-07-11","o":20.83,"h":21.37,"l":20.64,"c":20.89,"v":188600},{"d":"2018-07-12","o":20.87,"h":21.02,"l":19.74,"c":20.43,"v":281700},{"d":"2018-07-13","o":20.46,"h":20.65,"l":20.21,"c":20.59,"v":164700},{"d":"2018-07-16","o":20.56,"h":20.56,"l":19.81,"c":20.5,"v":176300},{"d":"2018-07-17","o":20.67,"h":20.8,"l":19.95,"c":20.1,"v":119500},{"d":"2018-07-18","o":20.05,"h":20.28,"l":19.78,"c":20.2,"v":167600},{"d":"2018-07-19","o":20.29,"h":20.5,"l":19.93,"c":20.43,"v":195900},{"d":"2018-07-20","o":20.4,"h":20.56,"l":20.19,"c":20.48,"v":119000},{"d":"2018-07-23","o":20.45,"h":20.75,"l":20.19,"c":20.57,"v":118900},{"d":"2018-07-24","o":20.6,"h":20.62,"l":19.82,"c":19.98,"v":507900},{"d":"2018-07-25","o":19.95,"h":20.32,"l":19.78,"c":19.85,"v":177800},{"d":"2018-07-26","o":19.86,"h":19.86,"l":18.47,"c":18.67,"v":186800},{"d":"2018-07-27","o":18.77,"h":18.77,"l":17.76,"c":17.99,"v":335900},{"d":"2018-07-30","o":18.01,"h":18.12,"l":16.67,"c":16.74,"v":279800},{"d":"2018-07-31","o":16.84,"h":17.19,"l":16.31,"c":17.14,"v":254400},{"d":"2018-08-01","o":17.1,"h":17.74,"l":17.1,"c":17.48,"v":311800},{"d":"2018-08-02","o":17.38,"h":18.29,"l":17.27,"c":18.08,"v":221800},{"d":"2018-08-03","o":18.89,"h":18.98,"l":16.12,"c":17.81,"v":505200},{"d":"2018-08-06","o":17.88,"h":17.98,"l":17.25,"c":17.25,"v":352800},{"d":"2018-08-07","o":17.27,"h":17.42,"l":16.71,"c":17.25,"v":267700},{"d":"2018-08-08","o":17.24,"h":17.46,"l":17.05,"c":17.37,"v":157400},{"d":"2018-08-09","o":17.34,"h":17.6,"l":17.28,"c":17.46,"v":90200},{"d":"2018-08-10","o":17.43,"h":17.52,"l":17.23,"c":17.3,"v":87200},{"d":"2018-08-13","o":17.31,"h":17.39,"l":17,"c":17.12,"v":128800},{"d":"2018-08-14","o":17.11,"h":17.22,"l":16.24,"c":16.27,"v":127800},{"d":"2018-08-15","o":16.3,"h":16.38,"l":15.07,"c":15.77,"v":317500},{"d":"2018-08-16","o":15.96,"h":16.21,"l":15.66,"c":15.8,"v":124600},{"d":"2018-08-17","o":15.8,"h":15.95,"l":15.43,"c":15.65,"v":174500},{"d":"2018-08-20","o":15.83,"h":16.19,"l":15.54,"c":16.02,"v":221800},{"d":"2018-08-21","o":16.01,"h":16.3,"l":15.74,"c":15.93,"v":150700},{"d":"2018-08-22","o":15.91,"h":16.37,"l":15.47,"c":15.52,"v":127100},{"d":"2018-08-23","o":15.5,"h":15.63,"l":14.11,"c":14.45,"v":596800},{"d":"2018-08-24","o":14.52,"h":15.55,"l":14.33,"c":15.45,"v":616100},{"d":"2018-08-27","o":15.5,"h":15.78,"l":14.31,"c":14.38,"v":230800},{"d":"2018-08-28","o":14.47,"h":16.18,"l":14.31,"c":15.94,"v":932300},{"d":"2018-08-29","o":15.91,"h":16.16,"l":15.38,"c":15.67,"v":302100},{"d":"2018-08-30","o":15.67,"h":15.8,"l":14.57,"c":14.7,"v":376900},{"d":"2018-08-31","o":14.75,"h":16.02,"l":14.66,"c":15.92,"v":200300},{"d":"2018-09-04","o":15.91,"h":15.91,"l":15.26,"c":15.42,"v":141900},{"d":"2018-09-05","o":15.41,"h":16.13,"l":15.23,"c":16,"v":235600},{"d":"2018-09-06","o":16.06,"h":16.49,"l":15.25,"c":15.26,"v":257700},{"d":"2018-09-07","o":14.97,"h":15.43,"l":14.74,"c":15.28,"v":238200},{"d":"2018-09-10","o":15.27,"h":15.72,"l":15.06,"c":15.09,"v":104600},{"d":"2018-09-11","o":15.13,"h":15.39,"l":14.87,"c":15.16,"v":161400},{"d":"2018-09-12","o":15.13,"h":15.19,"l":14.78,"c":14.99,"v":188300},{"d":"2018-09-13","o":15.01,"h":15.2,"l":14.71,"c":15.07,"v":117200},{"d":"2018-09-14","o":15.08,"h":15.38,"l":14.85,"c":15.29,"v":114500},{"d":"2018-09-17","o":15.32,"h":16.07,"l":14.93,"c":15.05,"v":223400},{"d":"2018-09-18","o":15.05,"h":15.26,"l":14.72,"c":14.98,"v":208600},{"d":"2018-09-19","o":14.98,"h":15.68,"l":14.98,"c":15.45,"v":205300},{"d":"2018-09-20","o":15.52,"h":15.77,"l":15.39,"c":15.43,"v":133900},{"d":"2018-09-21","o":15.47,"h":15.49,"l":14.91,"c":15.17,"v":393300},{"d":"2018-09-24","o":15.19,"h":15.86,"l":15.06,"c":15.22,"v":104600},{"d":"2018-09-25","o":15.19,"h":15.38,"l":14.81,"c":15.01,"v":168300},{"d":"2018-09-26","o":15.06,"h":15.31,"l":14.95,"c":15.13,"v":170500},{"d":"2018-09-27","o":15.16,"h":15.49,"l":14.99,"c":15.01,"v":146600},{"d":"2018-09-28","o":14.98,"h":15.25,"l":14.36,"c":14.52,"v":172700},{"d":"2018-10-01","o":14.55,"h":15.4,"l":14.55,"c":14.9,"v":175900},{"d":"2018-10-02","o":14.92,"h":15,"l":14.52,"c":14.86,"v":122500},{"d":"2018-10-03","o":15.01,"h":15.98,"l":14.99,"c":15.4,"v":355800},{"d":"2018-10-04","o":15.34,"h":15.42,"l":13.8,"c":13.81,"v":432300},{"d":"2018-10-05","o":13.8,"h":14.15,"l":13.02,"c":13.5,"v":247400},{"d":"2018-10-08","o":13.57,"h":13.72,"l":13.03,"c":13.26,"v":265000},{"d":"2018-10-09","o":13.21,"h":13.59,"l":12.84,"c":13.09,"v":512100},{"d":"2018-10-10","o":13.02,"h":13.38,"l":12.92,"c":13.16,"v":225100},{"d":"2018-10-11","o":13.16,"h":13.61,"l":13.15,"c":13.3,"v":243800},{"d":"2018-10-12","o":13.45,"h":13.73,"l":13.25,"c":13.58,"v":205100},{"d":"2018-10-15","o":13.53,"h":13.65,"l":13.25,"c":13.41,"v":129600},{"d":"2018-10-16","o":13.25,"h":13.27,"l":12.37,"c":12.46,"v":863400},{"d":"2018-10-17","o":12.45,"h":12.45,"l":11.47,"c":12.17,"v":370400},{"d":"2018-10-18","o":11.2,"h":12.25,"l":11,"c":12.17,"v":2737100},{"d":"2018-10-19","o":12.16,"h":12.94,"l":11.9,"c":12.5,"v":635700},{"d":"2018-10-22","o":12.51,"h":13.19,"l":12.38,"c":12.53,"v":449100},{"d":"2018-10-23","o":12.36,"h":12.9,"l":12.17,"c":12.37,"v":424800},{"d":"2018-10-24","o":12.45,"h":12.69,"l":11.56,"c":11.56,"v":545500},{"d":"2018-10-25","o":11.76,"h":12.58,"l":11.45,"c":12.14,"v":529700},{"d":"2018-10-26","o":12,"h":12.5,"l":11.87,"c":12.08,"v":781200},{"d":"2018-10-29","o":12.11,"h":12.36,"l":11.56,"c":11.9,"v":376500},{"d":"2018-10-30","o":11.88,"h":12.38,"l":11.77,"c":12.21,"v":736100},{"d":"2018-10-31","o":12.36,"h":12.38,"l":11.61,"c":11.89,"v":395500},{"d":"2018-11-01","o":11.89,"h":12.45,"l":11.72,"c":12.14,"v":994200},{"d":"2018-11-02","o":12.21,"h":12.9,"l":11.96,"c":12.22,"v":553300},{"d":"2018-11-05","o":12.24,"h":12.86,"l":12.16,"c":12.24,"v":426100},{"d":"2018-11-06","o":12.16,"h":12.24,"l":11.57,"c":11.75,"v":263100},{"d":"2018-11-07","o":11.51,"h":12.54,"l":11.07,"c":12.02,"v":582200},{"d":"2018-11-08","o":11.98,"h":12.14,"l":11.56,"c":11.63,"v":431900},{"d":"2018-11-09","o":11.54,"h":11.84,"l":10.52,"c":10.62,"v":291800},{"d":"2018-11-12","o":10.54,"h":10.61,"l":9.82,"c":9.86,"v":317400},{"d":"2018-11-13","o":9.85,"h":10.08,"l":9.6,"c":9.64,"v":392200},{"d":"2018-11-14","o":9.7,"h":9.85,"l":8.98,"c":9.11,"v":348600},{"d":"2018-11-15","o":9.08,"h":9.43,"l":8.63,"c":8.68,"v":478700},{"d":"2018-11-16","o":8.6,"h":8.88,"l":8.48,"c":8.81,"v":636900},{"d":"2018-11-19","o":8.8,"h":9,"l":8.39,"c":8.76,"v":720300},{"d":"2018-11-20","o":8.66,"h":8.9,"l":8.5,"c":8.57,"v":358100},{"d":"2018-11-21","o":8.64,"h":8.86,"l":8.44,"c":8.56,"v":372500},{"d":"2018-11-23","o":8.5,"h":8.82,"l":8.47,"c":8.52,"v":134600},{"d":"2018-11-26","o":8.52,"h":8.84,"l":8.23,"c":8.53,"v":422800},{"d":"2018-11-27","o":8.48,"h":8.62,"l":8.3,"c":8.34,"v":485600},{"d":"2018-11-28","o":8.35,"h":9.02,"l":8.3,"c":8.7,"v":534000},{"d":"2018-11-29","o":8.66,"h":8.88,"l":8.35,"c":8.75,"v":1489700},{"d":"2018-11-30","o":8.79,"h":9.51,"l":8.67,"c":9.32,"v":822800},{"d":"2018-12-03","o":9.41,"h":9.75,"l":9.17,"c":9.47,"v":883400},{"d":"2018-12-04","o":9.46,"h":9.52,"l":8.68,"c":8.79,"v":509500},{"d":"2018-12-06","o":8.51,"h":8.72,"l":8.39,"c":8.59,"v":633400},{"d":"2018-12-07","o":8.62,"h":8.8,"l":8,"c":8.26,"v":286900},{"d":"2018-12-10","o":8.27,"h":8.39,"l":7.85,"c":8.18,"v":288400},{"d":"2018-12-11","o":8.3,"h":8.31,"l":7.57,"c":8.21,"v":451600},{"d":"2018-12-12","o":8.31,"h":8.49,"l":8.1,"c":8.18,"v":205100},{"d":"2018-12-13","o":8.23,"h":8.3,"l":7.51,"c":7.65,"v":568800},{"d":"2018-12-14","o":7.56,"h":7.81,"l":6.86,"c":7.31,"v":1684800},{"d":"2018-12-17","o":7.25,"h":7.57,"l":6.98,"c":7,"v":787600},{"d":"2018-12-18","o":7.09,"h":7.09,"l":6.15,"c":6.3,"v":1404700},{"d":"2018-12-19","o":6.35,"h":7.13,"l":6.32,"c":6.9,"v":842400},{"d":"2018-12-20","o":6.85,"h":7,"l":6.7,"c":6.86,"v":981800},{"d":"2018-12-21","o":6.92,"h":7.09,"l":6.6,"c":6.98,"v":2458000},{"d":"2018-12-24","o":6.9,"h":6.99,"l":6.8,"c":6.84,"v":735000},{"d":"2018-12-26","o":6.93,"h":7.18,"l":6.81,"c":7.14,"v":434000},{"d":"2018-12-27","o":7.03,"h":7.19,"l":6.7,"c":6.99,"v":1168500},{"d":"2018-12-28","o":6.98,"h":7.39,"l":6.98,"c":7.31,"v":520000},{"d":"2018-12-31","o":7.41,"h":7.46,"l":7.09,"c":7.39,"v":501900},{"d":"2019-01-02","o":7.26,"h":7.77,"l":7,"c":7.66,"v":431400},{"d":"2019-01-03","o":7.64,"h":7.67,"l":7.25,"c":7.34,"v":626700},{"d":"2019-01-04","o":7.41,"h":7.71,"l":7.34,"c":7.63,"v":284200},{"d":"2019-01-07","o":7.7,"h":7.95,"l":7.61,"c":7.84,"v":528900},{"d":"2019-01-08","o":7.88,"h":8.19,"l":7.66,"c":7.71,"v":357500},{"d":"2019-01-09","o":7.72,"h":7.72,"l":7.37,"c":7.39,"v":354100},{"d":"2019-01-10","o":7.38,"h":7.5,"l":7.09,"c":7.19,"v":532700},{"d":"2019-01-11","o":7.15,"h":7.17,"l":7,"c":7.15,"v":357700},{"d":"2019-01-14","o":7.12,"h":7.29,"l":6.85,"c":6.86,"v":315900},{"d":"2019-01-15","o":6.9,"h":7.05,"l":6.79,"c":6.91,"v":515300},{"d":"2019-01-16","o":6.93,"h":6.94,"l":6.41,"c":6.46,"v":673300},{"d":"2019-01-17","o":6.43,"h":6.55,"l":6.17,"c":6.22,"v":388500},{"d":"2019-01-18","o":6.2,"h":6.43,"l":5.95,"c":6.36,"v":1021400},{"d":"2019-01-22","o":6.32,"h":6.36,"l":6,"c":6.15,"v":555200},{"d":"2019-01-23","o":6.18,"h":6.32,"l":6.03,"c":6.06,"v":302600},{"d":"2019-01-24","o":6.05,"h":6.28,"l":5.96,"c":6.27,"v":388800},{"d":"2019-01-25","o":6.29,"h":6.76,"l":6.29,"c":6.7,"v":636400},{"d":"2019-01-28","o":6.69,"h":6.83,"l":6.55,"c":6.73,"v":490800},{"d":"2019-01-29","o":6.78,"h":6.89,"l":6.55,"c":6.72,"v":263400},{"d":"2019-01-30","o":6.78,"h":7.08,"l":6.77,"c":7.02,"v":441000},{"d":"2019-01-31","o":6.98,"h":7.16,"l":6.86,"c":6.97,"v":345500},{"d":"2019-02-01","o":6.99,"h":7.12,"l":6.82,"c":6.96,"v":284700},{"d":"2019-02-04","o":6.98,"h":7,"l":6.79,"c":6.84,"v":202300},{"d":"2019-02-05","o":6.86,"h":7.01,"l":6.71,"c":6.85,"v":301400},{"d":"2019-02-06","o":6.86,"h":6.96,"l":6.66,"c":6.94,"v":319400},{"d":"2019-02-07","o":6.92,"h":7.1,"l":6.74,"c":7.05,"v":396300},{"d":"2019-02-08","o":7.03,"h":7.19,"l":6.84,"c":7.01,"v":335200},{"d":"2019-02-11","o":7.06,"h":7.06,"l":6.73,"c":6.79,"v":374500},{"d":"2019-02-12","o":6.85,"h":7.19,"l":6.76,"c":7.17,"v":982400},{"d":"2019-02-13","o":7.2,"h":7.33,"l":6.98,"c":6.99,"v":268800},{"d":"2019-02-14","o":6.99,"h":7.69,"l":6.97,"c":7.44,"v":614600},{"d":"2019-02-15","o":7.52,"h":7.54,"l":7.33,"c":7.42,"v":474400},{"d":"2019-02-19","o":7.44,"h":7.45,"l":6.87,"c":6.9,"v":415200},{"d":"2019-02-20","o":6.9,"h":6.92,"l":6.52,"c":6.54,"v":358200},{"d":"2019-02-21","o":6.51,"h":6.65,"l":6.32,"c":6.41,"v":355200},{"d":"2019-02-22","o":6.46,"h":6.74,"l":6.4,"c":6.74,"v":326100},{"d":"2019-02-25","o":6.82,"h":6.97,"l":6.5,"c":6.57,"v":567000},{"d":"2019-02-26","o":6.58,"h":6.61,"l":6.34,"c":6.46,"v":621800},{"d":"2019-02-27","o":6.46,"h":6.57,"l":6.26,"c":6.46,"v":581800},{"d":"2019-02-28","o":6.48,"h":6.55,"l":6.25,"c":6.48,"v":528000},{"d":"2019-03-01","o":6.53,"h":6.54,"l":6.22,"c":6.33,"v":558300},{"d":"2019-03-04","o":6.37,"h":7.06,"l":6.37,"c":6.81,"v":1037100},{"d":"2019-03-05","o":6.83,"h":6.9,"l":6.6,"c":6.63,"v":323600},{"d":"2019-03-06","o":6.64,"h":6.67,"l":5.91,"c":5.98,"v":1065600},{"d":"2019-03-07","o":5.96,"h":6.16,"l":5.86,"c":5.98,"v":322500},{"d":"2019-03-08","o":5.9,"h":5.94,"l":5.54,"c":5.77,"v":568300},{"d":"2019-03-11","o":5.8,"h":5.97,"l":5.56,"c":5.63,"v":324500},{"d":"2019-03-12","o":5.64,"h":5.77,"l":5.49,"c":5.72,"v":425200},{"d":"2019-03-13","o":5.77,"h":6.14,"l":5.72,"c":5.93,"v":478300},{"d":"2019-03-14","o":5.93,"h":6,"l":5.74,"c":5.91,"v":470200},{"d":"2019-03-15","o":5.92,"h":6,"l":5.55,"c":5.63,"v":1116300},{"d":"2019-03-18","o":5.61,"h":7.51,"l":5.61,"c":6.78,"v":1710400},{"d":"2019-03-19","o":6.73,"h":6.95,"l":6.44,"c":6.91,"v":888300},{"d":"2019-03-20","o":6.85,"h":6.94,"l":6.36,"c":6.43,"v":593900},{"d":"2019-03-21","o":6.37,"h":6.52,"l":6.05,"c":6.27,"v":618500},{"d":"2019-03-22","o":6.18,"h":6.25,"l":5.96,"c":6.12,"v":437000},{"d":"2019-03-25","o":6.09,"h":6.09,"l":5.75,"c":5.94,"v":641700},{"d":"2019-03-26","o":6.04,"h":6.13,"l":5.93,"c":6.12,"v":474800},{"d":"2019-03-27","o":6.1,"h":6.21,"l":5.75,"c":5.98,"v":474500},{"d":"2019-03-28","o":5.98,"h":6.3,"l":5.98,"c":6.13,"v":356500},{"d":"2019-03-29","o":6.14,"h":6.14,"l":5.88,"c":5.99,"v":392900},{"d":"2019-04-01","o":6.08,"h":6.14,"l":5.89,"c":6.07,"v":316900},{"d":"2019-04-02","o":6.02,"h":6.4,"l":6,"c":6.34,"v":474500},{"d":"2019-04-03","o":6.37,"h":6.45,"l":6.13,"c":6.31,"v":307800},{"d":"2019-04-04","o":6.32,"h":6.64,"l":6.27,"c":6.43,"v":249900},{"d":"2019-04-05","o":6.43,"h":6.53,"l":6.32,"c":6.41,"v":263900},{"d":"2019-04-08","o":6.41,"h":6.74,"l":6.34,"c":6.67,"v":520900},{"d":"2019-04-09","o":6.67,"h":6.67,"l":6.37,"c":6.38,"v":475700},{"d":"2019-04-10","o":6.38,"h":6.46,"l":6.25,"c":6.25,"v":219600},{"d":"2019-04-11","o":6.26,"h":6.3,"l":6.07,"c":6.11,"v":199000},{"d":"2019-04-12","o":6.13,"h":6.2,"l":5.96,"c":6.03,"v":246600},{"d":"2019-04-15","o":6,"h":6,"l":5.39,"c":5.51,"v":821300},{"d":"2019-04-16","o":5.52,"h":5.63,"l":5.41,"c":5.5,"v":411400},{"d":"2019-04-17","o":5.48,"h":5.58,"l":5.09,"c":5.19,"v":679400},{"d":"2019-04-18","o":5.2,"h":5.55,"l":5.04,"c":5.52,"v":693600},{"d":"2019-04-22","o":5.53,"h":5.89,"l":5.39,"c":5.88,"v":570900},{"d":"2019-04-23","o":5.94,"h":6.37,"l":5.83,"c":6.24,"v":395400},{"d":"2019-04-24","o":6.45,"h":6.57,"l":6.1,"c":6.39,"v":750000},{"d":"2019-04-25","o":6.38,"h":6.92,"l":6.26,"c":6.83,"v":828600},{"d":"2019-04-26","o":6.85,"h":7.08,"l":6.52,"c":7.06,"v":668900},{"d":"2019-04-29","o":7.08,"h":7.15,"l":6.75,"c":6.82,"v":600700},{"d":"2019-04-30","o":6.85,"h":6.85,"l":6.24,"c":6.3,"v":595900},{"d":"2019-05-01","o":6.32,"h":6.32,"l":6.05,"c":6.13,"v":447600},{"d":"2019-05-02","o":6.07,"h":6.22,"l":5.96,"c":6.06,"v":657000},{"d":"2019-05-03","o":6.06,"h":6.38,"l":6.01,"c":6.34,"v":495300},{"d":"2019-05-06","o":6.28,"h":6.77,"l":6,"c":6.6,"v":922400},{"d":"2019-05-07","o":6.54,"h":6.95,"l":6.52,"c":6.68,"v":682900},{"d":"2019-05-08","o":6.68,"h":6.83,"l":6.41,"c":6.57,"v":357200},{"d":"2019-05-09","o":6.24,"h":6.65,"l":5.91,"c":5.93,"v":1299700},{"d":"2019-05-10","o":5.86,"h":6.12,"l":5.67,"c":5.99,"v":1117000},{"d":"2019-05-13","o":5.95,"h":5.96,"l":5.63,"c":5.7,"v":605700},{"d":"2019-05-14","o":5.7,"h":5.82,"l":5.54,"c":5.73,"v":439700},{"d":"2019-05-15","o":5.68,"h":5.84,"l":5.57,"c":5.8,"v":292100},{"d":"2019-05-16","o":5.84,"h":5.95,"l":5.68,"c":5.76,"v":392500},{"d":"2019-05-17","o":5.71,"h":5.77,"l":5.62,"c":5.64,"v":316900},{"d":"2019-05-20","o":5.61,"h":5.61,"l":5.21,"c":5.28,"v":362000},{"d":"2019-05-21","o":5.37,"h":5.57,"l":5.26,"c":5.33,"v":562700},{"d":"2019-05-22","o":5.32,"h":5.39,"l":4.73,"c":5.07,"v":1107900},{"d":"2019-05-23","o":4.98,"h":5.09,"l":4.84,"c":5.03,"v":473700},{"d":"2019-05-24","o":5.08,"h":5.13,"l":4.85,"c":5.12,"v":745100},{"d":"2019-05-28","o":5.15,"h":5.24,"l":4.85,"c":4.86,"v":663000},{"d":"2019-05-29","o":4.86,"h":5.08,"l":4.66,"c":5.02,"v":416600},{"d":"2019-05-30","o":5.01,"h":5.07,"l":4.82,"c":4.87,"v":474500},{"d":"2019-05-31","o":4.8,"h":4.81,"l":4.61,"c":4.68,"v":247500},{"d":"2019-06-03","o":4.67,"h":4.79,"l":4.61,"c":4.63,"v":380600},{"d":"2019-06-04","o":4.69,"h":4.82,"l":4.57,"c":4.75,"v":226700},{"d":"2019-06-05","o":4.78,"h":4.81,"l":4.43,"c":4.45,"v":283600},{"d":"2019-06-06","o":4.46,"h":4.57,"l":4.27,"c":4.5,"v":486700},{"d":"2019-06-07","o":4.48,"h":4.85,"l":4.34,"c":4.74,"v":332300},{"d":"2019-06-10","o":4.75,"h":4.98,"l":4.72,"c":4.85,"v":364100},{"d":"2019-06-11","o":4.89,"h":4.94,"l":4.67,"c":4.81,"v":421600},{"d":"2019-06-12","o":4.79,"h":4.84,"l":4.48,"c":4.65,"v":418600},{"d":"2019-06-13","o":4.68,"h":4.87,"l":4.55,"c":4.87,"v":312100},{"d":"2019-06-14","o":4.85,"h":4.86,"l":4.59,"c":4.67,"v":345500},{"d":"2019-06-17","o":4.8,"h":5.1,"l":4.63,"c":4.89,"v":604600},{"d":"2019-06-18","o":4.91,"h":5.08,"l":4.8,"c":4.89,"v":438800},{"d":"2019-06-19","o":4.94,"h":5.19,"l":4.85,"c":5.11,"v":261200},{"d":"2019-06-20","o":5.13,"h":5.37,"l":4.93,"c":4.99,"v":485500},{"d":"2019-06-21","o":4.97,"h":4.97,"l":4.49,"c":4.54,"v":746000},{"d":"2019-06-24","o":4.55,"h":4.67,"l":4.35,"c":4.45,"v":344700},{"d":"2019-06-25","o":4.46,"h":4.59,"l":4.35,"c":4.4,"v":288700},{"d":"2019-06-26","o":4.45,"h":4.6,"l":4.32,"c":4.45,"v":308500},{"d":"2019-06-27","o":2.88,"h":3,"l":2.02,"c":2.13,"v":7967600},{"d":"2019-06-28","o":2.1,"h":2.19,"l":1.93,"c":2.19,"v":4618600},{"d":"2019-07-01","o":2.28,"h":2.43,"l":2.21,"c":2.43,"v":2103300},{"d":"2019-07-02","o":2.41,"h":2.48,"l":2.29,"c":2.34,"v":923600},{"d":"2019-07-03","o":2.35,"h":2.5,"l":2.32,"c":2.47,"v":384600},{"d":"2019-07-05","o":2.48,"h":2.49,"l":2.3,"c":2.36,"v":673600},{"d":"2019-07-08","o":2.35,"h":2.42,"l":2.12,"c":2.15,"v":740100},{"d":"2019-07-09","o":2.19,"h":2.45,"l":2.17,"c":2.35,"v":1209800},{"d":"2019-07-10","o":2.33,"h":2.36,"l":2.21,"c":2.33,"v":563500},{"d":"2019-07-11","o":2.33,"h":2.34,"l":2.18,"c":2.2,"v":371200},{"d":"2019-07-12","o":2.21,"h":2.21,"l":2.05,"c":2.18,"v":473100},{"d":"2019-07-15","o":2.2,"h":2.29,"l":2.12,"c":2.23,"v":359300},{"d":"2019-07-16","o":2.21,"h":2.25,"l":2.17,"c":2.21,"v":437700},{"d":"2019-07-17","o":2.21,"h":2.21,"l":2.1,"c":2.11,"v":250500},{"d":"2019-07-18","o":2.1,"h":2.13,"l":2.01,"c":2.1,"v":280400},{"d":"2019-07-19","o":2.09,"h":2.1,"l":1.98,"c":1.99,"v":426600},{"d":"2019-07-22","o":2,"h":2.06,"l":1.9,"c":1.98,"v":375300},{"d":"2019-07-23","o":1.97,"h":2.01,"l":1.88,"c":1.92,"v":448800},{"d":"2019-07-24","o":1.93,"h":1.95,"l":1.89,"c":1.9,"v":595700},{"d":"2019-07-25","o":1.89,"h":1.91,"l":1.71,"c":1.75,"v":415400},{"d":"2019-07-26","o":1.75,"h":1.79,"l":1.74,"c":1.75,"v":568600},{"d":"2019-07-29","o":1.76,"h":1.76,"l":1.65,"c":1.73,"v":358200},{"d":"2019-07-30","o":1.82,"h":1.82,"l":1.66,"c":1.74,"v":1493400},{"d":"2019-07-31","o":1.53,"h":1.54,"l":1.25,"c":1.28,"v":3250100},{"d":"2019-08-01","o":1.28,"h":1.29,"l":1.11,"c":1.21,"v":1888500},{"d":"2019-08-02","o":1.19,"h":1.19,"l":1.08,"c":1.11,"v":1520000},{"d":"2019-08-05","o":1.12,"h":1.15,"l":1.05,"c":1.07,"v":467500},{"d":"2019-08-06","o":1.07,"h":1.1,"l":1.02,"c":1.07,"v":1114800},{"d":"2019-08-07","o":1.07,"h":1.1,"l":1.02,"c":1.02,"v":1376900},{"d":"2019-08-08","o":1.04,"h":1.06,"l":0.99,"c":0.99,"v":1157600},{"d":"2019-08-09","o":0.95,"h":0.97,"l":0.89,"c":0.9,"v":2410700},{"d":"2019-08-12","o":0.89,"h":0.91,"l":0.84,"c":0.85,"v":2751100},{"d":"2019-08-13","o":0.85,"h":0.86,"l":0.78,"c":0.83,"v":4865800},{"d":"2019-08-14","o":0.84,"h":0.87,"l":0.79,"c":0.79,"v":2879100},{"d":"2019-08-15","o":0.8,"h":0.85,"l":0.74,"c":0.8,"v":2062800},{"d":"2019-08-16","o":0.8,"h":0.95,"l":0.77,"c":0.87,"v":2729000},{"d":"2019-08-19","o":0.87,"h":0.94,"l":0.85,"c":0.93,"v":1251000},{"d":"2019-08-20","o":0.93,"h":0.97,"l":0.91,"c":0.95,"v":468700},{"d":"2019-08-21","o":0.95,"h":0.99,"l":0.94,"c":0.96,"v":598300},{"d":"2019-08-22","o":0.97,"h":1.12,"l":0.96,"c":1.09,"v":1446700},{"d":"2019-08-23","o":1.12,"h":1.12,"l":0.98,"c":1.06,"v":894800},{"d":"2019-08-26","o":1.06,"h":1.12,"l":0.95,"c":1.01,"v":631400},{"d":"2019-08-27","o":1.01,"h":1.03,"l":0.95,"c":0.95,"v":439500},{"d":"2019-08-28","o":0.95,"h":0.99,"l":0.95,"c":0.96,"v":265300},{"d":"2019-08-29","o":1.01,"h":1.02,"l":0.94,"c":1.01,"v":471200},{"d":"2019-08-30","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":295100},{"d":"2019-09-03","o":1,"h":1.02,"l":0.95,"c":0.95,"v":366700},{"d":"2019-09-04","o":0.96,"h":1,"l":0.91,"c":0.92,"v":274200},{"d":"2019-09-05","o":1.05,"h":1.07,"l":0.86,"c":0.92,"v":1083000},{"d":"2019-09-06","o":0.88,"h":1.06,"l":0.85,"c":1.01,"v":1840100},{"d":"2019-09-09","o":0.99,"h":1.06,"l":0.95,"c":1.04,"v":363700},{"d":"2019-09-10","o":1.03,"h":1.18,"l":1.01,"c":1.12,"v":482500},{"d":"2019-09-11","o":1.14,"h":1.14,"l":1.06,"c":1.11,"v":312600},{"d":"2019-09-12","o":1.1,"h":1.11,"l":1.04,"c":1.08,"v":223600},{"d":"2019-09-13","o":1.11,"h":1.13,"l":1,"c":1.03,"v":708700},{"d":"2019-09-16","o":1.03,"h":1.12,"l":1.03,"c":1.1,"v":1806400},{"d":"2019-09-17","o":1.9,"h":2.08,"l":1.61,"c":1.8,"v":33482800},{"d":"2019-09-18","o":1.77,"h":1.87,"l":1.57,"c":1.63,"v":6751200},{"d":"2019-09-19","o":1.63,"h":1.63,"l":1.36,"c":1.39,"v":2496700},{"d":"2019-09-20","o":1.43,"h":1.54,"l":1.37,"c":1.42,"v":1758500},{"d":"2019-09-23","o":1.39,"h":1.45,"l":1.26,"c":1.28,"v":1357000},{"d":"2019-09-24","o":1.28,"h":1.31,"l":1.21,"c":1.25,"v":717000},{"d":"2019-09-25","o":1.25,"h":1.37,"l":1.21,"c":1.33,"v":1266800},{"d":"2019-09-26","o":1.35,"h":1.35,"l":1.17,"c":1.17,"v":1216500},{"d":"2019-09-27","o":1.19,"h":1.22,"l":1.15,"c":1.19,"v":643900},{"d":"2019-09-30","o":1.17,"h":1.19,"l":1.06,"c":1.08,"v":1311600},{"d":"2019-10-01","o":1.06,"h":1.1,"l":1.02,"c":1.06,"v":481000},{"d":"2019-10-02","o":1.04,"h":1.07,"l":1.01,"c":1.02,"v":1184100},{"d":"2019-10-03","o":1.03,"h":1.06,"l":1,"c":1.05,"v":2123700},{"d":"2019-10-04","o":1.06,"h":1.15,"l":1.06,"c":1.13,"v":779500},{"d":"2019-10-07","o":1.14,"h":1.24,"l":1.11,"c":1.16,"v":4008000},{"d":"2019-10-08","o":1.18,"h":1.18,"l":1.12,"c":1.16,"v":522900},{"d":"2019-10-09","o":1.19,"h":1.22,"l":1.13,"c":1.16,"v":871400},{"d":"2019-10-10","o":1.15,"h":1.2,"l":1.14,"c":1.19,"v":1446000},{"d":"2019-10-11","o":1.39,"h":1.47,"l":1.26,"c":1.42,"v":5003200},{"d":"2019-10-14","o":1.44,"h":1.5,"l":1.38,"c":1.41,"v":1315200},{"d":"2019-10-15","o":1.42,"h":1.5,"l":1.39,"c":1.47,"v":982900},{"d":"2019-10-16","o":1.62,"h":1.63,"l":1.47,"c":1.56,"v":1156600},{"d":"2019-10-17","o":1.57,"h":1.68,"l":1.5,"c":1.66,"v":925100},{"d":"2019-10-18","o":1.66,"h":1.72,"l":1.58,"c":1.61,"v":809200},{"d":"2019-10-21","o":1.61,"h":1.62,"l":1.39,"c":1.41,"v":827700},{"d":"2019-10-22","o":1.56,"h":1.69,"l":1.49,"c":1.61,"v":1674400},{"d":"2019-10-23","o":1.62,"h":1.65,"l":1.55,"c":1.65,"v":782300},{"d":"2019-10-24","o":1.65,"h":1.7,"l":1.59,"c":1.68,"v":1024500},{"d":"2019-10-25","o":1.86,"h":2,"l":1.75,"c":1.78,"v":7886800},{"d":"2019-10-28","o":1.74,"h":1.74,"l":1.56,"c":1.66,"v":1205500},{"d":"2019-10-29","o":1.66,"h":1.95,"l":1.63,"c":1.9,"v":1689500},{"d":"2019-10-30","o":1.87,"h":1.9,"l":1.76,"c":1.84,"v":1045000},{"d":"2019-10-31","o":1.82,"h":1.93,"l":1.68,"c":1.75,"v":1117800},{"d":"2019-11-01","o":1.8,"h":1.92,"l":1.79,"c":1.89,"v":981700},{"d":"2019-11-04","o":1.9,"h":1.96,"l":1.79,"c":1.81,"v":857200},{"d":"2019-11-05","o":1.78,"h":1.79,"l":1.66,"c":1.7,"v":582600},{"d":"2019-11-06","o":1.68,"h":1.72,"l":1.61,"c":1.62,"v":445700},{"d":"2019-11-07","o":1.65,"h":1.73,"l":1.62,"c":1.69,"v":494400},{"d":"2019-11-08","o":1.5,"h":1.95,"l":1.48,"c":1.95,"v":1640800},{"d":"2019-11-11","o":1.93,"h":1.95,"l":1.83,"c":1.89,"v":358200},{"d":"2019-11-12","o":1.9,"h":1.92,"l":1.77,"c":1.81,"v":539200},{"d":"2019-11-13","o":1.77,"h":1.81,"l":1.72,"c":1.78,"v":289900},{"d":"2019-11-14","o":1.77,"h":1.79,"l":1.66,"c":1.79,"v":334400},{"d":"2019-11-15","o":1.8,"h":1.86,"l":1.72,"c":1.83,"v":599600},{"d":"2019-11-18","o":1.86,"h":1.87,"l":1.73,"c":1.8,"v":198400},{"d":"2019-11-19","o":1.82,"h":1.88,"l":1.77,"c":1.77,"v":518500},{"d":"2019-11-20","o":1.79,"h":1.81,"l":1.73,"c":1.78,"v":410600},{"d":"2019-11-21","o":1.77,"h":1.77,"l":1.48,"c":1.58,"v":803400},{"d":"2019-11-22","o":1.59,"h":1.69,"l":1.58,"c":1.65,"v":356700},{"d":"2019-11-25","o":1.63,"h":1.7,"l":1.6,"c":1.67,"v":288400},{"d":"2019-11-26","o":1.64,"h":1.74,"l":1.64,"c":1.66,"v":295200},{"d":"2019-11-27","o":1.65,"h":1.72,"l":1.62,"c":1.64,"v":282700},{"d":"2019-11-29","o":1.63,"h":1.66,"l":1.55,"c":1.64,"v":238700},{"d":"2019-12-02","o":1.65,"h":1.7,"l":1.57,"c":1.66,"v":369600},{"d":"2019-12-03","o":1.64,"h":1.82,"l":1.6,"c":1.73,"v":599000},{"d":"2019-12-04","o":1.73,"h":1.79,"l":1.68,"c":1.7,"v":324900},{"d":"2019-12-05","o":1.69,"h":1.72,"l":1.61,"c":1.62,"v":285500},{"d":"2019-12-06","o":1.63,"h":1.69,"l":1.61,"c":1.66,"v":182900},{"d":"2019-12-09","o":1.66,"h":1.88,"l":1.66,"c":1.79,"v":653300},{"d":"2019-12-10","o":1.79,"h":1.88,"l":1.74,"c":1.77,"v":301900},{"d":"2019-12-11","o":1.74,"h":1.86,"l":1.74,"c":1.81,"v":439500},{"d":"2019-12-12","o":1.8,"h":1.8,"l":1.71,"c":1.73,"v":491100},{"d":"2019-12-13","o":1.73,"h":1.91,"l":1.7,"c":1.88,"v":377000},{"d":"2019-12-16","o":1.92,"h":1.94,"l":1.79,"c":1.8,"v":408200},{"d":"2019-12-17","o":1.87,"h":1.88,"l":1.79,"c":1.85,"v":434600},{"d":"2019-12-18","o":1.83,"h":1.86,"l":1.75,"c":1.81,"v":409400},{"d":"2019-12-19","o":1.86,"h":1.86,"l":1.78,"c":1.81,"v":340000},{"d":"2019-12-20","o":1.77,"h":2.05,"l":1.77,"c":1.97,"v":1295400},{"d":"2019-12-23","o":2.04,"h":2.04,"l":1.81,"c":1.82,"v":580400},{"d":"2019-12-24","o":1.82,"h":1.85,"l":1.81,"c":1.83,"v":177900},{"d":"2019-12-26","o":1.85,"h":1.9,"l":1.85,"c":1.86,"v":580300},{"d":"2019-12-27","o":1.84,"h":1.93,"l":1.83,"c":1.92,"v":334700},{"d":"2019-12-30","o":1.93,"h":1.99,"l":1.85,"c":1.87,"v":405100},{"d":"2019-12-31","o":1.87,"h":1.94,"l":1.83,"c":1.89,"v":443200},{"d":"2020-01-02","o":1.92,"h":1.93,"l":1.83,"c":1.87,"v":469800},{"d":"2020-01-03","o":1.84,"h":1.86,"l":1.75,"c":1.84,"v":452400},{"d":"2020-01-06","o":1.84,"h":1.9,"l":1.76,"c":1.87,"v":466400},{"d":"2020-01-07","o":1.87,"h":1.89,"l":1.81,"c":1.85,"v":271800},{"d":"2020-01-08","o":1.85,"h":1.87,"l":1.78,"c":1.86,"v":389800},{"d":"2020-01-09","o":1.85,"h":1.93,"l":1.83,"c":1.86,"v":1180900},{"d":"2020-01-10","o":2.27,"h":2.38,"l":1.97,"c":2.18,"v":7599800},{"d":"2020-01-13","o":2.2,"h":2.23,"l":2.03,"c":2.11,"v":1096500},{"d":"2020-01-14","o":2.12,"h":2.13,"l":1.94,"c":1.99,"v":1059900},{"d":"2020-01-15","o":1.99,"h":2.07,"l":1.91,"c":1.98,"v":617700},{"d":"2020-01-16","o":1.98,"h":2.03,"l":1.93,"c":1.97,"v":554100},{"d":"2020-01-17","o":1.97,"h":2,"l":1.8,"c":1.84,"v":546800},{"d":"2020-01-21","o":1.79,"h":1.87,"l":1.72,"c":1.73,"v":539000},{"d":"2020-01-22","o":1.67,"h":1.73,"l":1.55,"c":1.72,"v":672600},{"d":"2020-01-23","o":1.73,"h":1.74,"l":1.58,"c":1.6,"v":536600},{"d":"2020-01-24","o":1.61,"h":1.62,"l":1.52,"c":1.57,"v":1010200},{"d":"2020-01-27","o":1.52,"h":1.55,"l":1.43,"c":1.47,"v":329600},{"d":"2020-01-28","o":1.5,"h":1.5,"l":1.41,"c":1.43,"v":751000},{"d":"2020-01-29","o":1.44,"h":1.48,"l":1.33,"c":1.36,"v":523800},{"d":"2020-01-30","o":1.35,"h":1.4,"l":1.28,"c":1.32,"v":543400},{"d":"2020-01-31","o":1.31,"h":1.32,"l":1.21,"c":1.24,"v":499800},{"d":"2020-02-03","o":1.25,"h":1.3,"l":1.24,"c":1.28,"v":382900},{"d":"2020-02-04","o":1.29,"h":1.4,"l":1.28,"c":1.37,"v":727300},{"d":"2020-02-05","o":1.41,"h":1.45,"l":1.36,"c":1.39,"v":816300},{"d":"2020-02-06","o":1.39,"h":1.46,"l":1.34,"c":1.36,"v":2152300},{"d":"2020-02-07","o":1.33,"h":1.37,"l":1.25,"c":1.28,"v":327900},{"d":"2020-02-10","o":1.28,"h":1.29,"l":1.2,"c":1.27,"v":192900},{"d":"2020-02-11","o":1.26,"h":1.4,"l":1.24,"c":1.37,"v":444700},{"d":"2020-02-12","o":1.46,"h":1.5,"l":1.37,"c":1.38,"v":482000},{"d":"2020-02-13","o":1.38,"h":1.43,"l":1.34,"c":1.38,"v":237600},{"d":"2020-02-14","o":1.39,"h":1.46,"l":1.35,"c":1.35,"v":290900},{"d":"2020-02-18","o":1.33,"h":1.36,"l":1.3,"c":1.33,"v":2033100},{"d":"2020-02-19","o":1.34,"h":1.36,"l":1.28,"c":1.29,"v":272800},{"d":"2020-02-20","o":1.29,"h":1.4,"l":1.29,"c":1.34,"v":2900000},{"d":"2020-02-21","o":1.36,"h":1.46,"l":1.35,"c":1.45,"v":399300},{"d":"2020-02-24","o":1.42,"h":1.46,"l":1.36,"c":1.43,"v":461300},{"d":"2020-02-25","o":1.42,"h":1.47,"l":1.31,"c":1.37,"v":1484100},{"d":"2020-02-26","o":1.4,"h":1.44,"l":1.21,"c":1.23,"v":767100},{"d":"2020-02-27","o":1.23,"h":1.24,"l":1.03,"c":1.14,"v":1316400},{"d":"2020-02-28","o":1.08,"h":1.29,"l":1.08,"c":1.14,"v":845700},{"d":"2020-03-02","o":1.17,"h":1.29,"l":1.13,"c":1.26,"v":386500},{"d":"2020-03-03","o":1.25,"h":1.28,"l":1.15,"c":1.15,"v":289900},{"d":"2020-03-04","o":1.16,"h":1.25,"l":1.13,"c":1.24,"v":280500},{"d":"2020-03-05","o":1.2,"h":1.25,"l":1.13,"c":1.15,"v":243000},{"d":"2020-03-06","o":1.13,"h":1.19,"l":1.1,"c":1.11,"v":196700},{"d":"2020-03-09","o":1.04,"h":1.09,"l":0.98,"c":0.99,"v":355600},{"d":"2020-03-10","o":1,"h":1.06,"l":0.96,"c":1.03,"v":377100},{"d":"2020-03-11","o":1.01,"h":1.07,"l":0.95,"c":1.06,"v":558500},{"d":"2020-03-12","o":0.97,"h":1.05,"l":0.9,"c":1.04,"v":768700},{"d":"2020-03-13","o":1.08,"h":1.08,"l":0.9,"c":0.93,"v":337500},{"d":"2020-03-16","o":0.88,"h":0.9,"l":0.82,"c":0.88,"v":272900},{"d":"2020-03-17","o":0.9,"h":0.97,"l":0.83,"c":0.92,"v":315100},{"d":"2020-03-18","o":0.9,"h":0.91,"l":0.72,"c":0.75,"v":258400},{"d":"2020-03-19","o":0.75,"h":0.85,"l":0.7,"c":0.82,"v":325100},{"d":"2020-03-20","o":0.84,"h":0.97,"l":0.82,"c":0.9,"v":959700},{"d":"2020-03-23","o":0.9,"h":0.93,"l":0.85,"c":0.91,"v":210300},{"d":"2020-03-24","o":0.95,"h":1,"l":0.92,"c":1,"v":193700},{"d":"2020-03-25","o":1,"h":1.1,"l":0.96,"c":1.09,"v":333800},{"d":"2020-03-26","o":1.12,"h":1.17,"l":1.06,"c":1.17,"v":225500},{"d":"2020-03-27","o":1.15,"h":1.15,"l":1.1,"c":1.13,"v":114200},{"d":"2020-03-30","o":1.12,"h":1.12,"l":1,"c":1.02,"v":233800},{"d":"2020-03-31","o":1,"h":1.17,"l":1,"c":1.04,"v":249600},{"d":"2020-04-01","o":1.03,"h":1.08,"l":0.96,"c":1.04,"v":216100},{"d":"2020-04-02","o":1.05,"h":1.14,"l":1,"c":1.11,"v":203400},{"d":"2020-04-03","o":1.11,"h":1.19,"l":1.08,"c":1.1,"v":568000},{"d":"2020-04-06","o":1.14,"h":1.18,"l":1.09,"c":1.15,"v":232500},{"d":"2020-04-07","o":1.17,"h":1.19,"l":1.11,"c":1.12,"v":174900},{"d":"2020-04-08","o":1.14,"h":1.17,"l":1.08,"c":1.15,"v":302400},{"d":"2020-04-09","o":1.16,"h":1.24,"l":1.11,"c":1.15,"v":282500},{"d":"2020-04-13","o":1.14,"h":1.3,"l":1.11,"c":1.29,"v":148100},{"d":"2020-04-14","o":1.26,"h":1.42,"l":1.2,"c":1.27,"v":403200},{"d":"2020-04-15","o":1.24,"h":1.27,"l":1.16,"c":1.25,"v":117000},{"d":"2020-04-16","o":1.28,"h":1.32,"l":1.15,"c":1.22,"v":286700},{"d":"2020-04-17","o":1.22,"h":1.26,"l":1.17,"c":1.2,"v":202100},{"d":"2020-04-20","o":1.19,"h":1.26,"l":1.11,"c":1.14,"v":255900},{"d":"2020-04-21","o":1.14,"h":1.14,"l":1.02,"c":1.1,"v":183800},{"d":"2020-04-22","o":1.13,"h":1.14,"l":1.09,"c":1.1,"v":100400},{"d":"2020-04-23","o":1.11,"h":1.11,"l":1.02,"c":1.04,"v":200100},{"d":"2020-04-24","o":1.06,"h":1.09,"l":1.02,"c":1.08,"v":232800},{"d":"2020-04-27","o":1.07,"h":1.22,"l":1.06,"c":1.21,"v":207800},{"d":"2020-04-28","o":1.24,"h":1.29,"l":1.21,"c":1.24,"v":217800},{"d":"2020-04-29","o":1.27,"h":1.4,"l":1.26,"c":1.38,"v":339400},{"d":"2020-04-30","o":1.37,"h":1.4,"l":1.24,"c":1.33,"v":259200},{"d":"2020-05-01","o":1.3,"h":1.3,"l":1.21,"c":1.24,"v":185300},{"d":"2020-05-04","o":1.24,"h":1.27,"l":1.1,"c":1.25,"v":248800},{"d":"2020-05-05","o":1.27,"h":1.3,"l":1.25,"c":1.3,"v":135200},{"d":"2020-05-06","o":1.31,"h":1.37,"l":1.24,"c":1.26,"v":113600},{"d":"2020-05-07","o":1.31,"h":1.37,"l":1.25,"c":1.37,"v":157400},{"d":"2020-05-08","o":1.39,"h":1.43,"l":1.34,"c":1.42,"v":246800},{"d":"2020-05-11","o":1.43,"h":1.49,"l":1.35,"c":1.44,"v":279100},{"d":"2020-05-12","o":1.47,"h":1.5,"l":1.38,"c":1.39,"v":205000},{"d":"2020-05-13","o":1.39,"h":1.39,"l":1.19,"c":1.31,"v":218100},{"d":"2020-05-14","o":1.27,"h":1.3,"l":1.16,"c":1.3,"v":173400},{"d":"2020-05-15","o":1.31,"h":1.42,"l":1.24,"c":1.29,"v":166600},{"d":"2020-05-18","o":1.32,"h":1.36,"l":1.27,"c":1.3,"v":215600},{"d":"2020-05-19","o":1.29,"h":1.34,"l":1.26,"c":1.28,"v":366000},{"d":"2020-05-20","o":1.28,"h":1.34,"l":1.25,"c":1.28,"v":236700},{"d":"2020-05-21","o":1.29,"h":1.32,"l":1.22,"c":1.24,"v":174700},{"d":"2020-05-22","o":1.24,"h":1.28,"l":1.2,"c":1.23,"v":149500},{"d":"2020-05-26","o":1.27,"h":1.34,"l":1.26,"c":1.32,"v":202800},{"d":"2020-05-27","o":1.35,"h":1.38,"l":1.3,"c":1.34,"v":151700},{"d":"2020-05-28","o":1.36,"h":1.37,"l":1.32,"c":1.34,"v":179900},{"d":"2020-05-29","o":1.41,"h":1.41,"l":1.31,"c":1.41,"v":245300},{"d":"2020-06-01","o":1.4,"h":1.4,"l":1.3,"c":1.32,"v":174100},{"d":"2020-06-02","o":1.33,"h":1.47,"l":1.32,"c":1.46,"v":1063000},{"d":"2020-06-03","o":1.49,"h":1.57,"l":1.4,"c":1.43,"v":790800},{"d":"2020-06-04","o":1.41,"h":1.46,"l":1.35,"c":1.41,"v":250500},{"d":"2020-06-05","o":1.42,"h":1.47,"l":1.37,"c":1.43,"v":407400},{"d":"2020-06-08","o":1.44,"h":1.52,"l":1.42,"c":1.45,"v":271500},{"d":"2020-06-09","o":1.45,"h":1.59,"l":1.41,"c":1.59,"v":338500},{"d":"2020-06-10","o":1.58,"h":1.6,"l":1.5,"c":1.58,"v":281600},{"d":"2020-06-11","o":1.56,"h":1.56,"l":1.37,"c":1.41,"v":441500},{"d":"2020-06-12","o":1.44,"h":1.51,"l":1.36,"c":1.4,"v":235700},{"d":"2020-06-15","o":1.37,"h":1.45,"l":1.26,"c":1.45,"v":170700},{"d":"2020-06-16","o":1.46,"h":1.49,"l":1.45,"c":1.48,"v":103000},{"d":"2020-06-17","o":2.15,"h":2.22,"l":1.61,"c":1.73,"v":8767700},{"d":"2020-06-18","o":1.65,"h":1.72,"l":1.55,"c":1.64,"v":1058400},{"d":"2020-06-19","o":1.61,"h":1.68,"l":1.56,"c":1.62,"v":625900},{"d":"2020-06-22","o":1.61,"h":1.61,"l":1.45,"c":1.53,"v":852800},{"d":"2020-06-23","o":1.47,"h":1.71,"l":1.45,"c":1.7,"v":717500},{"d":"2020-06-24","o":1.67,"h":1.67,"l":1.5,"c":1.57,"v":598400},{"d":"2020-06-25","o":1.58,"h":1.6,"l":1.44,"c":1.52,"v":522500},{"d":"2020-06-26","o":1.52,"h":1.55,"l":1.41,"c":1.48,"v":3496900},{"d":"2020-06-29","o":1.48,"h":1.65,"l":1.45,"c":1.6,"v":391600},{"d":"2020-06-30","o":1.58,"h":1.64,"l":1.55,"c":1.62,"v":256600},{"d":"2020-07-01","o":1.62,"h":1.69,"l":1.58,"c":1.65,"v":223200},{"d":"2020-07-02","o":1.65,"h":1.67,"l":1.48,"c":1.5,"v":396600},{"d":"2020-07-06","o":1.54,"h":1.68,"l":1.53,"c":1.68,"v":509700},{"d":"2020-07-07","o":1.66,"h":1.85,"l":1.65,"c":1.77,"v":1291200},{"d":"2020-07-08","o":1.82,"h":1.85,"l":1.71,"c":1.74,"v":541300},{"d":"2020-07-09","o":1.74,"h":1.82,"l":1.67,"c":1.8,"v":447800},{"d":"2020-07-10","o":1.88,"h":2.1,"l":1.85,"c":1.98,"v":1267600},{"d":"2020-07-13","o":2.03,"h":2.08,"l":1.91,"c":1.99,"v":758500},{"d":"2020-07-14","o":2,"h":2.02,"l":1.92,"c":2,"v":404900},{"d":"2020-07-15","o":2.02,"h":2.14,"l":1.97,"c":2.03,"v":418900},{"d":"2020-07-16","o":2.03,"h":2.14,"l":1.96,"c":2,"v":343600},{"d":"2020-07-17","o":2.04,"h":2.22,"l":2.04,"c":2.21,"v":1093200},{"d":"2020-07-20","o":2.24,"h":3.34,"l":2.24,"c":2.45,"v":6899300},{"d":"2020-07-21","o":2.63,"h":2.63,"l":2.25,"c":2.3,"v":1012300},{"d":"2020-07-22","o":2.28,"h":2.5,"l":2.25,"c":2.32,"v":778700},{"d":"2020-07-23","o":2.35,"h":2.39,"l":2.2,"c":2.24,"v":538600},{"d":"2020-07-24","o":2.19,"h":2.27,"l":2.08,"c":2.15,"v":645000},{"d":"2020-07-27","o":2.19,"h":2.27,"l":2.11,"c":2.2,"v":538100},{"d":"2020-07-28","o":2.25,"h":2.25,"l":2.11,"c":2.12,"v":574900},{"d":"2020-07-29","o":2.11,"h":2.2,"l":2.06,"c":2.17,"v":627300},{"d":"2020-07-30","o":2.13,"h":2.28,"l":2.1,"c":2.26,"v":586300},{"d":"2020-07-31","o":2.28,"h":2.34,"l":2.11,"c":2.15,"v":385700},{"d":"2020-08-03","o":2.18,"h":2.19,"l":2.1,"c":2.13,"v":418200},{"d":"2020-08-04","o":2.16,"h":2.2,"l":2.13,"c":2.2,"v":257000},{"d":"2020-08-05","o":2.2,"h":2.22,"l":2.14,"c":2.15,"v":272400},{"d":"2020-08-06","o":2.15,"h":2.24,"l":1.92,"c":1.95,"v":621600},{"d":"2020-08-07","o":1.9,"h":2.14,"l":1.82,"c":2.1,"v":469200},{"d":"2020-08-10","o":2.1,"h":2.23,"l":2.07,"c":2.17,"v":522600},{"d":"2020-08-11","o":2.25,"h":2.7,"l":2.14,"c":2.28,"v":2498500},{"d":"2020-08-12","o":2.33,"h":2.46,"l":2.2,"c":2.2,"v":523800},{"d":"2020-08-13","o":2.16,"h":2.22,"l":2.05,"c":2.16,"v":431200},{"d":"2020-08-14","o":2.17,"h":2.46,"l":2.1,"c":2.46,"v":594900},{"d":"2020-08-17","o":2.5,"h":2.52,"l":2.3,"c":2.37,"v":405600},{"d":"2020-08-18","o":2.4,"h":2.44,"l":2.28,"c":2.4,"v":257200},{"d":"2020-08-19","o":2.45,"h":2.57,"l":2.38,"c":2.47,"v":554400},{"d":"2020-08-20","o":2.45,"h":2.79,"l":2.42,"c":2.71,"v":899100},{"d":"2020-08-21","o":2.68,"h":2.74,"l":2.46,"c":2.55,"v":567300},{"d":"2020-08-24","o":2.54,"h":2.55,"l":2.35,"c":2.47,"v":455000},{"d":"2020-08-25","o":2.46,"h":2.47,"l":2.29,"c":2.4,"v":247600},{"d":"2020-08-26","o":2.4,"h":2.45,"l":2.3,"c":2.4,"v":359800},{"d":"2020-08-27","o":2.37,"h":2.41,"l":2.27,"c":2.4,"v":272000},{"d":"2020-08-28","o":2.4,"h":2.62,"l":2.37,"c":2.55,"v":310800},{"d":"2020-08-31","o":2.6,"h":2.62,"l":2.43,"c":2.46,"v":362800},{"d":"2020-09-01","o":2.46,"h":2.49,"l":2.29,"c":2.33,"v":355800},{"d":"2020-09-02","o":2.32,"h":2.41,"l":2.16,"c":2.35,"v":426400},{"d":"2020-09-03","o":2.35,"h":2.37,"l":2.21,"c":2.22,"v":185500},{"d":"2020-09-04","o":2.33,"h":2.33,"l":1.98,"c":2.14,"v":427100},{"d":"2020-09-08","o":2.1,"h":2.1,"l":2,"c":2.03,"v":218300},{"d":"2020-09-09","o":2,"h":2.16,"l":1.99,"c":2.15,"v":191700},{"d":"2020-09-10","o":2.17,"h":2.28,"l":2.1,"c":2.19,"v":95300},{"d":"2020-09-11","o":2.21,"h":2.23,"l":2.08,"c":2.16,"v":196000},{"d":"2020-09-14","o":2.18,"h":2.31,"l":2.12,"c":2.23,"v":99400},{"d":"2020-09-15","o":2.23,"h":2.4,"l":2.23,"c":2.35,"v":255800},{"d":"2020-09-16","o":2.36,"h":2.49,"l":2.32,"c":2.39,"v":187500},{"d":"2020-09-17","o":2.37,"h":2.62,"l":2.32,"c":2.54,"v":278500},{"d":"2020-09-18","o":2.56,"h":2.79,"l":2.39,"c":2.53,"v":710000},{"d":"2020-09-21","o":2.43,"h":2.52,"l":2.4,"c":2.49,"v":97700},{"d":"2020-09-22","o":2.5,"h":2.58,"l":2.43,"c":2.5,"v":105600},{"d":"2020-09-23","o":2.5,"h":2.55,"l":2.34,"c":2.36,"v":151000},{"d":"2020-09-24","o":2.34,"h":2.43,"l":2.25,"c":2.4,"v":167800},{"d":"2020-09-25","o":2.42,"h":2.51,"l":2.32,"c":2.46,"v":195600},{"d":"2020-09-28","o":2.48,"h":2.63,"l":2.43,"c":2.57,"v":201500},{"d":"2020-09-29","o":2.59,"h":2.63,"l":2.44,"c":2.56,"v":260000},{"d":"2020-09-30","o":2.56,"h":2.6,"l":2.52,"c":2.57,"v":153300},{"d":"2020-10-01","o":2.61,"h":2.66,"l":2.54,"c":2.65,"v":208300},{"d":"2020-10-02","o":2.6,"h":3.14,"l":2.58,"c":2.96,"v":1267400},{"d":"2020-10-05","o":2.96,"h":3.4,"l":2.95,"c":3.35,"v":907300},{"d":"2020-10-06","o":3.4,"h":3.49,"l":3.02,"c":3.32,"v":640800},{"d":"2020-10-07","o":3.39,"h":3.8,"l":3.31,"c":3.75,"v":789400},{"d":"2020-10-08","o":3.86,"h":4.28,"l":3.83,"c":4.15,"v":1281100},{"d":"2020-10-09","o":4.35,"h":5.04,"l":3.78,"c":4.75,"v":4151600},{"d":"2020-10-12","o":4.53,"h":4.59,"l":4,"c":4.05,"v":1226800},{"d":"2020-10-13","o":4.05,"h":4.27,"l":3.83,"c":4.15,"v":396200},{"d":"2020-10-14","o":4.12,"h":4.15,"l":3.95,"c":4,"v":317300},{"d":"2020-10-15","o":3.96,"h":3.99,"l":3.88,"c":3.96,"v":143000},{"d":"2020-10-16","o":3.98,"h":4.4,"l":3.93,"c":4.31,"v":448600},{"d":"2020-10-19","o":4.38,"h":4.69,"l":4.28,"c":4.51,"v":510400},{"d":"2020-10-20","o":4.65,"h":4.7,"l":4.32,"c":4.52,"v":463000},{"d":"2020-10-21","o":4.52,"h":4.66,"l":4.04,"c":4.25,"v":420100},{"d":"2020-10-22","o":4.2,"h":4.39,"l":4.2,"c":4.25,"v":138200},{"d":"2020-10-23","o":4.3,"h":4.36,"l":4.17,"c":4.3,"v":101100},{"d":"2020-10-26","o":4.3,"h":4.34,"l":3.86,"c":4.1,"v":280500},{"d":"2020-10-27","o":4.1,"h":4.14,"l":3.97,"c":4.02,"v":101400},{"d":"2020-10-28","o":3.93,"h":3.99,"l":3.61,"c":3.82,"v":304400},{"d":"2020-10-29","o":3.84,"h":3.86,"l":3.76,"c":3.83,"v":117300},{"d":"2020-10-30","o":3.74,"h":3.85,"l":3.61,"c":3.84,"v":236400},{"d":"2020-11-02","o":3.89,"h":3.97,"l":3.72,"c":3.75,"v":181000},{"d":"2020-11-03","o":3.79,"h":3.8,"l":3.65,"c":3.71,"v":152700},{"d":"2020-11-04","o":3.64,"h":4.23,"l":3.64,"c":3.95,"v":336200},{"d":"2020-11-05","o":4.08,"h":4.08,"l":3.82,"c":3.97,"v":196900},{"d":"2020-11-06","o":3.94,"h":4.2,"l":3.72,"c":4.12,"v":222200},{"d":"2020-11-09","o":3.88,"h":4.12,"l":3.86,"c":3.99,"v":541800},{"d":"2020-11-10","o":3.95,"h":3.95,"l":3.72,"c":3.75,"v":239000},{"d":"2020-11-11","o":3.79,"h":3.91,"l":3.67,"c":3.67,"v":146500},{"d":"2020-11-12","o":3.56,"h":3.87,"l":3.27,"c":3.77,"v":247800},{"d":"2020-11-13","o":3.82,"h":3.82,"l":3.56,"c":3.64,"v":251300},{"d":"2020-11-16","o":3.66,"h":3.66,"l":3.06,"c":3.19,"v":723500},{"d":"2020-11-17","o":3.15,"h":3.29,"l":3.12,"c":3.26,"v":172600},{"d":"2020-11-18","o":3.23,"h":3.3,"l":3.15,"c":3.2,"v":172100},{"d":"2020-11-19","o":3.2,"h":3.21,"l":3.04,"c":3.09,"v":250300},{"d":"2020-11-20","o":3.1,"h":3.28,"l":3.06,"c":3.09,"v":266100},{"d":"2020-11-23","o":3.13,"h":3.2,"l":3.07,"c":3.12,"v":560100},{"d":"2020-11-24","o":3.18,"h":3.33,"l":3.13,"c":3.33,"v":570700},{"d":"2020-11-25","o":3.33,"h":3.37,"l":3.15,"c":3.31,"v":338600},{"d":"2020-11-27","o":3.32,"h":3.42,"l":3.22,"c":3.32,"v":195000},{"d":"2020-11-30","o":3.35,"h":3.42,"l":3.2,"c":3.34,"v":210500},{"d":"2020-12-01","o":3.37,"h":3.52,"l":3.27,"c":3.52,"v":560000},{"d":"2020-12-02","o":3.53,"h":3.6,"l":3.4,"c":3.47,"v":319900},{"d":"2020-12-03","o":3.51,"h":3.58,"l":3.47,"c":3.57,"v":181800},{"d":"2020-12-04","o":3.6,"h":3.88,"l":3.59,"c":3.74,"v":565000},{"d":"2020-12-07","o":3.77,"h":4.1,"l":3.71,"c":4.1,"v":503500},{"d":"2020-12-08","o":4.09,"h":4.18,"l":3.82,"c":3.88,"v":319000},{"d":"2020-12-09","o":3.9,"h":3.93,"l":3.47,"c":3.69,"v":301500},{"d":"2020-12-10","o":3.65,"h":3.81,"l":3.48,"c":3.79,"v":137600},{"d":"2020-12-11","o":3.73,"h":3.93,"l":3.6,"c":3.93,"v":303000},{"d":"2020-12-14","o":3.96,"h":3.98,"l":3.76,"c":3.93,"v":237700},{"d":"2020-12-15","o":3.94,"h":4.75,"l":3.85,"c":4.59,"v":851000},{"d":"2020-12-16","o":4.67,"h":6.69,"l":4.65,"c":5.01,"v":11245400},{"d":"2020-12-17","o":5.06,"h":5.28,"l":4.6,"c":5.24,"v":973200},{"d":"2020-12-18","o":5.4,"h":5.81,"l":5.1,"c":5.52,"v":702700},{"d":"2020-12-21","o":5.37,"h":6.33,"l":5.33,"c":6.04,"v":1017900},{"d":"2020-12-22","o":6.21,"h":7.09,"l":6.2,"c":7.01,"v":1805200},{"d":"2020-12-23","o":6.94,"h":7.79,"l":6.6,"c":7.58,"v":1133600},{"d":"2020-12-24","o":7.59,"h":7.7,"l":7,"c":7.61,"v":586100},{"d":"2020-12-28","o":7.74,"h":7.95,"l":6.61,"c":6.72,"v":866800},{"d":"2020-12-29","o":6.46,"h":6.83,"l":6.06,"c":6.54,"v":507300},{"d":"2020-12-30","o":6.5,"h":7.13,"l":6.5,"c":6.62,"v":408900},{"d":"2020-12-31","o":6.63,"h":6.72,"l":6.3,"c":6.47,"v":373900},{"d":"2021-01-04","o":6.47,"h":6.75,"l":6.4,"c":6.48,"v":421400},{"d":"2021-01-05","o":6.48,"h":6.85,"l":6.42,"c":6.55,"v":376200},{"d":"2021-01-06","o":6.61,"h":6.73,"l":6.14,"c":6.41,"v":564300},{"d":"2021-01-07","o":6.5,"h":6.85,"l":6.34,"c":6.49,"v":626100},{"d":"2021-01-08","o":6.5,"h":6.6,"l":6.1,"c":6.19,"v":346600},{"d":"2021-01-11","o":6.2,"h":6.53,"l":6.17,"c":6.32,"v":220900},{"d":"2021-01-12","o":6.36,"h":6.44,"l":6.06,"c":6.08,"v":466400},{"d":"2021-01-13","o":6.1,"h":6.15,"l":5.65,"c":5.86,"v":441300},{"d":"2021-01-14","o":5.84,"h":6.11,"l":5.73,"c":6.1,"v":241900},{"d":"2021-01-15","o":6.11,"h":6.49,"l":5.82,"c":5.88,"v":295200},{"d":"2021-01-19","o":14.05,"h":19.95,"l":13.29,"c":18.83,"v":114362200},{"d":"2021-01-20","o":19.95,"h":24.28,"l":17.71,"c":17.97,"v":20419600},{"d":"2021-01-21","o":18.16,"h":19.5,"l":17.15,"c":18.04,"v":3061700},{"d":"2021-01-22","o":17.54,"h":18.59,"l":17.16,"c":18.22,"v":1394700},{"d":"2021-01-25","o":18.7,"h":18.98,"l":16.31,"c":17.64,"v":1514200},{"d":"2021-01-26","o":17.6,"h":18.21,"l":17.2,"c":17.48,"v":806900},{"d":"2021-01-27","o":17.06,"h":18.44,"l":16.05,"c":18.44,"v":1536000},{"d":"2021-01-28","o":18.96,"h":21.98,"l":17.98,"c":19.52,"v":2446900},{"d":"2021-01-29","o":20,"h":21.43,"l":19.49,"c":20.75,"v":801200},{"d":"2021-02-01","o":21.06,"h":21.75,"l":20.25,"c":21.35,"v":1066300},{"d":"2021-02-02","o":21.66,"h":22.2,"l":20.64,"c":20.73,"v":974400},{"d":"2021-02-03","o":20.73,"h":21.64,"l":20.54,"c":21.5,"v":728700},{"d":"2021-02-04","o":21.5,"h":23.3,"l":21.26,"c":21.56,"v":1462400},{"d":"2021-02-05","o":21.5,"h":21.62,"l":20.26,"c":20.77,"v":2716600},{"d":"2021-02-08","o":20.26,"h":21.73,"l":20.01,"c":20.95,"v":563700},{"d":"2021-02-09","o":20.94,"h":23.85,"l":20.94,"c":21.5,"v":1093600},{"d":"2021-02-10","o":21.4,"h":22.97,"l":21.31,"c":22.93,"v":797400},{"d":"2021-02-11","o":23.3,"h":23.97,"l":22.55,"c":23.27,"v":592700},{"d":"2021-02-12","o":22.82,"h":25.48,"l":22.54,"c":24.21,"v":639900},{"d":"2021-02-16","o":24.26,"h":24.43,"l":23.51,"c":23.93,"v":590500},{"d":"2021-02-17","o":24.19,"h":24.31,"l":22.87,"c":23.86,"v":490800},{"d":"2021-02-18","o":23.44,"h":23.84,"l":22.06,"c":22.6,"v":580300},{"d":"2021-02-19","o":22.9,"h":23.6,"l":21.18,"c":21.2,"v":766200},{"d":"2021-02-22","o":20.51,"h":25,"l":19.51,"c":23.03,"v":3126200},{"d":"2021-02-23","o":21.55,"h":21.83,"l":20,"c":21.02,"v":982100},{"d":"2021-02-24","o":20.96,"h":21.58,"l":20.31,"c":20.67,"v":580500},{"d":"2021-02-25","o":20.8,"h":21.57,"l":20.36,"c":21.22,"v":507200},{"d":"2021-02-26","o":21.21,"h":23.17,"l":20.2,"c":22.28,"v":542400},{"d":"2021-03-01","o":22.62,"h":24.33,"l":22.53,"c":24.06,"v":443100},{"d":"2021-03-02","o":24.12,"h":24.19,"l":22.81,"c":23.25,"v":214400},{"d":"2021-03-03","o":23.45,"h":23.54,"l":21.9,"c":21.98,"v":359400},{"d":"2021-03-04","o":21.76,"h":22.36,"l":19.93,"c":21.14,"v":549000},{"d":"2021-03-05","o":21.36,"h":21.9,"l":19.85,"c":21.31,"v":605900},{"d":"2021-03-08","o":21.8,"h":22.28,"l":20.63,"c":21.24,"v":349500},{"d":"2021-03-09","o":21.47,"h":23.12,"l":21.47,"c":22.47,"v":400100},{"d":"2021-03-10","o":23.1,"h":23.82,"l":22.57,"c":22.82,"v":362000},{"d":"2021-03-11","o":23.88,"h":25,"l":23.22,"c":24.4,"v":497500},{"d":"2021-03-12","o":24.15,"h":25.28,"l":23.67,"c":25.21,"v":492100},{"d":"2021-03-15","o":25.59,"h":26.5,"l":23.69,"c":23.94,"v":744600},{"d":"2021-03-16","o":23.59,"h":24.92,"l":23.24,"c":23.76,"v":395100},{"d":"2021-03-17","o":23.28,"h":24.3,"l":22.61,"c":23.92,"v":499100},{"d":"2021-03-18","o":24,"h":25.21,"l":23.73,"c":24.94,"v":500700},{"d":"2021-03-19","o":24.91,"h":27.32,"l":24.58,"c":26.79,"v":1329600},{"d":"2021-03-22","o":27.93,"h":27.93,"l":26.05,"c":27.73,"v":618000},{"d":"2021-03-23","o":27.47,"h":27.49,"l":25.25,"c":25.33,"v":738900},{"d":"2021-03-24","o":25.37,"h":26.11,"l":22.5,"c":22.52,"v":782000},{"d":"2021-03-25","o":21.67,"h":24.33,"l":21.57,"c":23.97,"v":883100},{"d":"2021-03-26","o":24.2,"h":24.54,"l":22.45,"c":23.02,"v":662700},{"d":"2021-03-29","o":22.77,"h":23.47,"l":22,"c":22.52,"v":622400},{"d":"2021-03-30","o":22.46,"h":24.46,"l":22.46,"c":23.58,"v":561500},{"d":"2021-03-31","o":23.79,"h":25.69,"l":23.48,"c":25.2,"v":1685200},{"d":"2021-04-01","o":26.4,"h":27.76,"l":26.3,"c":26.5,"v":1475500},{"d":"2021-04-05","o":26.73,"h":29.27,"l":25.96,"c":28.05,"v":1082000},{"d":"2021-04-06","o":28,"h":29.25,"l":26.83,"c":28.98,"v":569000},{"d":"2021-04-07","o":28.84,"h":29.85,"l":28.33,"c":29.6,"v":510700},{"d":"2021-04-08","o":29.78,"h":30.38,"l":28.76,"c":29.09,"v":536400},{"d":"2021-04-09","o":29.06,"h":29.64,"l":28.6,"c":28.96,"v":416100},{"d":"2021-04-12","o":28.75,"h":28.79,"l":27.1,"c":27.46,"v":570600},{"d":"2021-04-13","o":27.42,"h":27.77,"l":25.66,"c":26.46,"v":714600},{"d":"2021-04-14","o":26.3,"h":28.07,"l":25.89,"c":27.82,"v":487400},{"d":"2021-04-15","o":27.93,"h":28,"l":24.84,"c":27.03,"v":834500},{"d":"2021-04-16","o":27.36,"h":27.37,"l":25.73,"c":26.68,"v":495500},{"d":"2021-04-19","o":26.34,"h":26.78,"l":25.37,"c":26.02,"v":590800},{"d":"2021-04-20","o":26.16,"h":26.54,"l":25.27,"c":26.46,"v":328200},{"d":"2021-04-21","o":27.15,"h":28.25,"l":26.62,"c":27.2,"v":509900},{"d":"2021-04-22","o":27.37,"h":27.41,"l":26.51,"c":26.77,"v":516300},{"d":"2021-04-23","o":26.82,"h":27.5,"l":26.22,"c":26.71,"v":345900},{"d":"2021-04-26","o":25.78,"h":26.5,"l":25.25,"c":26.06,"v":611300},{"d":"2021-04-27","o":25.94,"h":26.12,"l":24.44,"c":24.62,"v":613900},{"d":"2021-04-28","o":24.61,"h":25.35,"l":24.16,"c":25.14,"v":447500},{"d":"2021-04-29","o":24.96,"h":25.33,"l":24.35,"c":24.94,"v":375200},{"d":"2021-04-30","o":24.63,"h":25.65,"l":23.55,"c":23.85,"v":690000},{"d":"2021-05-03","o":23.67,"h":25,"l":23.56,"c":24.92,"v":782600},{"d":"2021-05-04","o":24.78,"h":24.94,"l":23.1,"c":23.67,"v":631000},{"d":"2021-05-05","o":23.46,"h":24.42,"l":23.24,"c":24.14,"v":412000},{"d":"2021-05-06","o":23.83,"h":23.96,"l":22.72,"c":23.83,"v":505100},{"d":"2021-05-07","o":23.91,"h":24.38,"l":22.74,"c":22.95,"v":444700},{"d":"2021-05-10","o":22.71,"h":24.03,"l":22.68,"c":23.31,"v":425100},{"d":"2021-05-11","o":22.93,"h":23.23,"l":22.2,"c":22.39,"v":876500},{"d":"2021-05-12","o":22.19,"h":22.82,"l":21.3,"c":21.77,"v":653400},{"d":"2021-05-13","o":21.88,"h":22.98,"l":21.24,"c":21.24,"v":359800},{"d":"2021-05-14","o":21.41,"h":22.03,"l":20.68,"c":21.19,"v":606600},{"d":"2021-05-17","o":21.13,"h":21.91,"l":20.85,"c":21.65,"v":341200},{"d":"2021-05-18","o":21.65,"h":22.38,"l":21.6,"c":21.73,"v":506500},{"d":"2021-05-19","o":21.43,"h":23.22,"l":21.19,"c":22.97,"v":424600},{"d":"2021-05-20","o":23.12,"h":23.23,"l":22.22,"c":22.75,"v":376400},{"d":"2021-05-21","o":22.69,"h":22.93,"l":22.06,"c":22.56,"v":296500},{"d":"2021-05-24","o":22.65,"h":22.8,"l":22.02,"c":22.33,"v":345500},{"d":"2021-05-25","o":22.52,"h":22.89,"l":21.69,"c":21.74,"v":308900},{"d":"2021-05-26","o":21.73,"h":22.19,"l":20.89,"c":21.03,"v":536900},{"d":"2021-05-27","o":21.15,"h":21.88,"l":21,"c":21.61,"v":1382200},{"d":"2021-05-28","o":21.55,"h":22.37,"l":21.55,"c":22.24,"v":316500},{"d":"2021-06-01","o":22.29,"h":23.81,"l":22.25,"c":23.64,"v":482200},{"d":"2021-06-02","o":23.65,"h":23.83,"l":21,"c":21.74,"v":1031700},{"d":"2021-06-03","o":21.78,"h":22.5,"l":21.51,"c":21.9,"v":536000},{"d":"2021-06-04","o":21.98,"h":22.66,"l":21.51,"c":21.73,"v":252900},{"d":"2021-06-07","o":21.65,"h":23.2,"l":21.05,"c":22.38,"v":468900},{"d":"2021-06-08","o":23.5,"h":24,"l":18.42,"c":18.76,"v":2399200},{"d":"2021-06-09","o":18.11,"h":18.63,"l":16.82,"c":17.76,"v":1640100},{"d":"2021-06-10","o":18.47,"h":19.85,"l":17.79,"c":19.65,"v":3254800},{"d":"2021-06-11","o":19.51,"h":19.74,"l":18.17,"c":18.38,"v":955300},{"d":"2021-06-14","o":18.66,"h":18.89,"l":17.6,"c":17.83,"v":701300},{"d":"2021-06-15","o":18.5,"h":18.5,"l":17.37,"c":17.81,"v":972900},{"d":"2021-06-16","o":18.32,"h":18.69,"l":17.34,"c":17.99,"v":695500},{"d":"2021-06-17","o":17.77,"h":18.61,"l":17.77,"c":18.16,"v":651700},{"d":"2021-06-18","o":17.88,"h":18.45,"l":17.88,"c":18.29,"v":667100},{"d":"2021-06-21","o":18.27,"h":18.3,"l":17.66,"c":17.91,"v":492500},{"d":"2021-06-22","o":17.9,"h":18.25,"l":17.57,"c":17.98,"v":1230700},{"d":"2021-06-23","o":18.1,"h":18.21,"l":17.19,"c":17.23,"v":687100},{"d":"2021-06-24","o":17.24,"h":17.54,"l":16.52,"c":17.08,"v":844400},{"d":"2021-06-25","o":17.13,"h":17.91,"l":16.99,"c":17.79,"v":6175700},{"d":"2021-06-28","o":17.79,"h":18.18,"l":17.41,"c":17.9,"v":855500},{"d":"2021-06-29","o":17.96,"h":18.02,"l":16.96,"c":17.16,"v":559800},{"d":"2021-06-30","o":17.04,"h":17.63,"l":16.79,"c":17.56,"v":1807300},{"d":"2021-07-01","o":17.28,"h":17.81,"l":16.94,"c":17.21,"v":767900},{"d":"2021-07-02","o":17.32,"h":17.35,"l":16.58,"c":17.07,"v":354900},{"d":"2021-07-06","o":17.02,"h":17.25,"l":16.66,"c":16.88,"v":459600},{"d":"2021-07-07","o":16.85,"h":17.57,"l":16.68,"c":17.23,"v":532900},{"d":"2021-07-08","o":16.72,"h":17.94,"l":16.4,"c":17.66,"v":533300},{"d":"2021-07-09","o":17.78,"h":17.86,"l":17.47,"c":17.59,"v":278700},{"d":"2021-07-12","o":17.59,"h":17.93,"l":17.21,"c":17.71,"v":714800},{"d":"2021-07-13","o":17.8,"h":17.8,"l":16.74,"c":16.85,"v":388500},{"d":"2021-07-14","o":16.87,"h":16.87,"l":15.8,"c":15.97,"v":568000},{"d":"2021-07-15","o":15.77,"h":16.1,"l":14.89,"c":15.12,"v":835200},{"d":"2021-07-16","o":15.26,"h":15.57,"l":14.19,"c":14.49,"v":621300},{"d":"2021-07-19","o":14.46,"h":14.73,"l":13.74,"c":14.2,"v":565800},{"d":"2021-07-20","o":14.25,"h":15.21,"l":14.11,"c":15,"v":521400},{"d":"2021-07-21","o":15.03,"h":15.89,"l":15.03,"c":15.76,"v":305700},{"d":"2021-07-22","o":15.67,"h":15.83,"l":15.3,"c":15.61,"v":187800},{"d":"2021-07-23","o":16.36,"h":16.36,"l":15.29,"c":15.7,"v":318000},{"d":"2021-07-26","o":15.76,"h":15.9,"l":14.9,"c":15.12,"v":317900},{"d":"2021-07-27","o":15.05,"h":15.22,"l":14.38,"c":14.74,"v":566300},{"d":"2021-07-28","o":14.68,"h":15.54,"l":14.68,"c":15.34,"v":181000},{"d":"2021-07-29","o":15.42,"h":15.94,"l":15.18,"c":15.4,"v":250500},{"d":"2021-07-30","o":15.23,"h":15.7,"l":14.64,"c":14.93,"v":398100},{"d":"2021-08-02","o":15.02,"h":15.61,"l":14.9,"c":15.08,"v":415600},{"d":"2021-08-03","o":15.02,"h":15.53,"l":14.45,"c":14.91,"v":286300},{"d":"2021-08-04","o":14.83,"h":14.97,"l":14.24,"c":14.31,"v":585400},{"d":"2021-08-05","o":14.14,"h":15.19,"l":14.03,"c":14.76,"v":280300},{"d":"2021-08-06","o":14.63,"h":15.08,"l":14.17,"c":14.9,"v":426600},{"d":"2021-08-09","o":14.94,"h":15.05,"l":14.44,"c":14.6,"v":343700},{"d":"2021-08-10","o":14.6,"h":14.92,"l":14.31,"c":14.51,"v":298200},{"d":"2021-08-11","o":14.52,"h":14.78,"l":14.2,"c":14.7,"v":327000},{"d":"2021-08-12","o":14.6,"h":15.27,"l":14.26,"c":15.11,"v":340400},{"d":"2021-08-13","o":15.13,"h":15.36,"l":14.62,"c":14.72,"v":248000},{"d":"2021-08-16","o":14.62,"h":14.62,"l":13.51,"c":13.67,"v":341800},{"d":"2021-08-17","o":13.53,"h":13.65,"l":12.81,"c":13.39,"v":409000},{"d":"2021-08-18","o":13.57,"h":13.92,"l":13.35,"c":13.38,"v":220800},{"d":"2021-08-19","o":13.26,"h":13.61,"l":13.17,"c":13.45,"v":378400},{"d":"2021-08-20","o":13.37,"h":14.02,"l":13.05,"c":13.78,"v":201500},{"d":"2021-08-23","o":14.01,"h":14.57,"l":14.01,"c":14.43,"v":276800},{"d":"2021-08-24","o":14.45,"h":14.78,"l":14.13,"c":14.65,"v":299700},{"d":"2021-08-25","o":14.65,"h":15.05,"l":14.5,"c":14.83,"v":184500},{"d":"2021-08-26","o":14.81,"h":15.42,"l":14.22,"c":14.29,"v":258300},{"d":"2021-08-27","o":14.36,"h":15.8,"l":14.28,"c":15.69,"v":313300},{"d":"2021-08-30","o":15.67,"h":15.78,"l":15.19,"c":15.4,"v":212800},{"d":"2021-08-31","o":15.49,"h":16.28,"l":15.45,"c":16.21,"v":368500},{"d":"2021-09-01","o":16.26,"h":18,"l":16.05,"c":17.22,"v":991000},{"d":"2021-09-02","o":17.24,"h":18.46,"l":16.93,"c":17.6,"v":534600},{"d":"2021-09-03","o":17.55,"h":17.56,"l":16.76,"c":17.34,"v":375100},{"d":"2021-09-07","o":17.39,"h":17.94,"l":17.08,"c":17.1,"v":429900},{"d":"2021-09-08","o":17.07,"h":17.32,"l":16.47,"c":16.84,"v":232600},{"d":"2021-09-09","o":16.74,"h":17.8,"l":16.61,"c":17.57,"v":544200},{"d":"2021-09-10","o":17.72,"h":18.81,"l":16.82,"c":17.64,"v":729800},{"d":"2021-09-13","o":17.64,"h":18.29,"l":17.26,"c":17.79,"v":504800},{"d":"2021-09-14","o":17.94,"h":18.17,"l":16.93,"c":17.09,"v":431800},{"d":"2021-09-15","o":16.96,"h":17.72,"l":16.96,"c":17.71,"v":305400},{"d":"2021-09-16","o":17.63,"h":17.63,"l":16.73,"c":17.46,"v":330600},{"d":"2021-09-17","o":17.55,"h":18.8,"l":17.37,"c":18.16,"v":1490300},{"d":"2021-09-20","o":17.53,"h":18.09,"l":16.61,"c":16.9,"v":632400},{"d":"2021-09-21","o":17.11,"h":17.21,"l":16.7,"c":16.95,"v":302800},{"d":"2021-09-22","o":17.08,"h":17.43,"l":16.64,"c":17.33,"v":251500},{"d":"2021-09-23","o":17.53,"h":18.11,"l":17.27,"c":18.01,"v":341500},{"d":"2021-09-24","o":18,"h":18.58,"l":17.68,"c":18.07,"v":463400},{"d":"2021-09-27","o":18.01,"h":19.97,"l":17.76,"c":18.8,"v":743300},{"d":"2021-09-28","o":18.65,"h":18.75,"l":18.02,"c":18.08,"v":667600},{"d":"2021-09-29","o":18.2,"h":18.2,"l":17.38,"c":18,"v":452500},{"d":"2021-09-30","o":18.16,"h":18.53,"l":17.91,"c":18,"v":1174600},{"d":"2021-10-01","o":17.87,"h":18.03,"l":16.97,"c":17.35,"v":520200},{"d":"2021-10-04","o":17.35,"h":17.69,"l":17.11,"c":17.16,"v":458800},{"d":"2021-10-05","o":17.16,"h":17.47,"l":16.68,"c":17.1,"v":666900},{"d":"2021-10-06","o":16.52,"h":17.4,"l":16.45,"c":17.2,"v":462400},{"d":"2021-10-07","o":17.27,"h":18.46,"l":17.14,"c":18.36,"v":316300},{"d":"2021-10-08","o":18.36,"h":18.75,"l":17.78,"c":17.95,"v":268500},{"d":"2021-10-11","o":18.02,"h":18.12,"l":17.53,"c":17.6,"v":175000},{"d":"2021-10-12","o":17.6,"h":17.73,"l":17.23,"c":17.57,"v":157900},{"d":"2021-10-13","o":17.66,"h":17.71,"l":17.07,"c":17.18,"v":192500},{"d":"2021-10-14","o":17.36,"h":17.5,"l":17.15,"c":17.25,"v":366600},{"d":"2021-10-15","o":17.59,"h":17.59,"l":16.55,"c":16.81,"v":563300},{"d":"2021-10-18","o":16.75,"h":16.98,"l":15.98,"c":16.03,"v":394600},{"d":"2021-10-19","o":16.06,"h":16.6,"l":15.63,"c":16.09,"v":490400},{"d":"2021-10-20","o":16.16,"h":16.65,"l":15.77,"c":16.11,"v":570200},{"d":"2021-10-21","o":16.06,"h":16.37,"l":15.9,"c":16.09,"v":170500},{"d":"2021-10-22","o":16,"h":16.42,"l":15.8,"c":16.35,"v":331300},{"d":"2021-10-25","o":16.3,"h":16.67,"l":15.9,"c":16.19,"v":271800},{"d":"2021-10-26","o":16.22,"h":16.35,"l":15.84,"c":15.96,"v":247400},{"d":"2021-10-27","o":15.78,"h":16.23,"l":15.15,"c":16,"v":252200},{"d":"2021-10-28","o":16.1,"h":16.79,"l":15.95,"c":16.73,"v":191300},{"d":"2021-10-29","o":16.8,"h":17.47,"l":16.67,"c":17.35,"v":267800},{"d":"2021-11-01","o":17.45,"h":18.62,"l":17.18,"c":18.49,"v":413300},{"d":"2021-11-02","o":17.35,"h":17.71,"l":16.04,"c":16.48,"v":796600},{"d":"2021-11-03","o":16.33,"h":16.4,"l":15.27,"c":16.2,"v":721300},{"d":"2021-11-04","o":16.16,"h":17.07,"l":15.98,"c":16.84,"v":414200},{"d":"2021-11-05","o":16.51,"h":17.22,"l":16.2,"c":16.46,"v":385700},{"d":"2021-11-08","o":16.66,"h":16.97,"l":16.5,"c":16.7,"v":323900},{"d":"2021-11-09","o":16.63,"h":16.64,"l":15.26,"c":15.55,"v":452200},{"d":"2021-11-10","o":15.55,"h":15.99,"l":15.42,"c":15.86,"v":261800},{"d":"2021-11-11","o":15.97,"h":15.97,"l":15.14,"c":15.25,"v":606700},{"d":"2021-11-12","o":15.27,"h":15.4,"l":14.55,"c":14.91,"v":305700},{"d":"2021-11-15","o":15.68,"h":15.68,"l":14.47,"c":14.54,"v":266000},{"d":"2021-11-16","o":14.34,"h":14.53,"l":14.11,"c":14.18,"v":298600},{"d":"2021-11-17","o":14.19,"h":14.68,"l":13.71,"c":13.82,"v":415700},{"d":"2021-11-18","o":13.98,"h":14.19,"l":13.26,"c":13.48,"v":366400},{"d":"2021-11-19","o":13.4,"h":13.88,"l":13.25,"c":13.79,"v":534500},{"d":"2021-11-22","o":13.87,"h":14.07,"l":13.24,"c":13.59,"v":355300},{"d":"2021-11-23","o":13.4,"h":13.59,"l":12.33,"c":12.76,"v":703100},{"d":"2021-11-24","o":12.75,"h":13.47,"l":12.58,"c":13.4,"v":245300},{"d":"2021-11-26","o":12.87,"h":13.24,"l":12.4,"c":12.62,"v":216200},{"d":"2021-11-29","o":12.92,"h":13.03,"l":12.14,"c":12.27,"v":254200},{"d":"2021-11-30","o":12.65,"h":13,"l":12.01,"c":12.8,"v":840000},{"d":"2021-12-01","o":13.06,"h":13.52,"l":12.49,"c":12.51,"v":601500},{"d":"2021-12-02","o":12.49,"h":12.75,"l":12.01,"c":12.69,"v":285900},{"d":"2021-12-03","o":12.55,"h":12.75,"l":12.24,"c":12.5,"v":548700},{"d":"2021-12-06","o":12.7,"h":12.83,"l":11.9,"c":12.64,"v":581300},{"d":"2021-12-07","o":12.72,"h":13.49,"l":12.56,"c":13.22,"v":300400},{"d":"2021-12-08","o":13.3,"h":13.71,"l":13.13,"c":13.68,"v":303200},{"d":"2021-12-09","o":13.6,"h":13.85,"l":13.38,"c":13.49,"v":386900},{"d":"2021-12-10","o":13.56,"h":13.69,"l":13.04,"c":13.2,"v":380900},{"d":"2021-12-13","o":13.07,"h":14.21,"l":12.9,"c":14.03,"v":439600},{"d":"2021-12-14","o":13.82,"h":13.82,"l":13.12,"c":13.19,"v":323400},{"d":"2021-12-15","o":13.24,"h":13.73,"l":12.71,"c":13.71,"v":411500},{"d":"2021-12-16","o":13.85,"h":14.18,"l":13.43,"c":13.54,"v":226900},{"d":"2021-12-17","o":13.31,"h":14.42,"l":13,"c":13.98,"v":951300},{"d":"2021-12-20","o":13.85,"h":14.37,"l":13.55,"c":14.27,"v":451100},{"d":"2021-12-21","o":14.53,"h":14.79,"l":14.17,"c":14.51,"v":202400},{"d":"2021-12-22","o":14.36,"h":15.31,"l":14.26,"c":15.27,"v":246700},{"d":"2021-12-23","o":15.35,"h":15.56,"l":14.83,"c":15.44,"v":181200},{"d":"2021-12-27","o":15.32,"h":15.46,"l":14.78,"c":15.3,"v":245600},{"d":"2021-12-28","o":15.04,"h":15.26,"l":14.6,"c":14.64,"v":160100},{"d":"2021-12-29","o":14.52,"h":14.83,"l":14.13,"c":14.51,"v":167900},{"d":"2021-12-30","o":14.51,"h":15.11,"l":13.64,"c":14.33,"v":404800},{"d":"2021-12-31","o":14.5,"h":14.78,"l":14.36,"c":14.54,"v":616500},{"d":"2022-01-03","o":14.66,"h":14.86,"l":14.18,"c":14.59,"v":315800},{"d":"2022-01-04","o":14.51,"h":14.65,"l":13.46,"c":13.63,"v":426700},{"d":"2022-01-05","o":13.62,"h":13.85,"l":13.14,"c":13.22,"v":369600},{"d":"2022-01-06","o":13.15,"h":13.56,"l":12.88,"c":13.15,"v":203700},{"d":"2022-01-07","o":13.03,"h":13.15,"l":12.47,"c":12.7,"v":602200},{"d":"2022-01-10","o":12.69,"h":12.7,"l":11.74,"c":12.45,"v":570400},{"d":"2022-01-11","o":12.33,"h":13.01,"l":11.98,"c":12.86,"v":423700},{"d":"2022-01-12","o":12.39,"h":12.39,"l":10.67,"c":11.11,"v":1579900},{"d":"2022-01-13","o":10.99,"h":11.28,"l":10.6,"c":10.87,"v":741000},{"d":"2022-01-14","o":10.67,"h":11.04,"l":10.42,"c":10.81,"v":465900},{"d":"2022-01-18","o":10.58,"h":10.75,"l":10.08,"c":10.14,"v":521600},{"d":"2022-01-19","o":10.02,"h":10.79,"l":9.51,"c":10.14,"v":373300},{"d":"2022-01-20","o":10.16,"h":10.6,"l":9.99,"c":10.01,"v":449300},{"d":"2022-01-21","o":9.86,"h":10.23,"l":9.58,"c":9.74,"v":494700},{"d":"2022-01-24","o":9.45,"h":10.2,"l":9.26,"c":10.17,"v":495800},{"d":"2022-01-25","o":9.87,"h":10.64,"l":9.85,"c":10.5,"v":494100},{"d":"2022-01-26","o":10.66,"h":10.87,"l":10.25,"c":10.37,"v":419900},{"d":"2022-01-27","o":10.47,"h":10.55,"l":9.95,"c":10.1,"v":511200},{"d":"2022-01-28","o":9.92,"h":10.38,"l":9.91,"c":10.37,"v":339600},{"d":"2022-01-31","o":10.35,"h":10.92,"l":10.35,"c":10.92,"v":456300},{"d":"2022-02-01","o":11.04,"h":11.61,"l":10.94,"c":11.58,"v":280000},{"d":"2022-02-02","o":11.61,"h":11.83,"l":11.28,"c":11.44,"v":420400},{"d":"2022-02-03","o":11.05,"h":11.39,"l":10.79,"c":10.83,"v":565700},{"d":"2022-02-04","o":10.83,"h":11.36,"l":10.56,"c":11.23,"v":775100},{"d":"2022-02-07","o":11.23,"h":11.85,"l":11.12,"c":11.81,"v":1175900},{"d":"2022-02-08","o":11.81,"h":12.21,"l":11.55,"c":12.16,"v":427200},{"d":"2022-02-09","o":12.28,"h":12.8,"l":12.28,"c":12.74,"v":307600},{"d":"2022-02-10","o":12.42,"h":13.17,"l":12.34,"c":12.6,"v":854000},{"d":"2022-02-11","o":12.53,"h":13.1,"l":12.43,"c":12.71,"v":510700},{"d":"2022-02-14","o":12.63,"h":12.63,"l":11.8,"c":11.88,"v":534000},{"d":"2022-02-15","o":12.1,"h":12.75,"l":12.1,"c":12.74,"v":209300},{"d":"2022-02-16","o":12.57,"h":12.92,"l":12.39,"c":12.77,"v":205100},{"d":"2022-02-17","o":12.59,"h":12.6,"l":12.12,"c":12.16,"v":170100},{"d":"2022-02-18","o":12.25,"h":13.48,"l":12.03,"c":13.26,"v":690400},{"d":"2022-02-22","o":13.09,"h":13.54,"l":12.97,"c":13.4,"v":576000},{"d":"2022-02-23","o":13.55,"h":13.91,"l":13.3,"c":13.42,"v":741800},{"d":"2022-02-24","o":12.74,"h":14.4,"l":12.71,"c":14.12,"v":506500},{"d":"2022-02-25","o":13.96,"h":15.36,"l":13.96,"c":15.34,"v":362300},{"d":"2022-02-28","o":15.15,"h":15.72,"l":14.33,"c":14.9,"v":565100},{"d":"2022-03-01","o":14.94,"h":15.3,"l":14.74,"c":14.94,"v":320700},{"d":"2022-03-02","o":14.94,"h":15.71,"l":14.8,"c":15.61,"v":226000},{"d":"2022-03-03","o":15.43,"h":15.88,"l":15,"c":15.37,"v":195400},{"d":"2022-03-04","o":15.2,"h":15.82,"l":14.81,"c":15.81,"v":237200},{"d":"2022-03-07","o":15.63,"h":17,"l":15.4,"c":16.62,"v":398300},{"d":"2022-03-08","o":16.65,"h":16.65,"l":15.74,"c":15.85,"v":455500},{"d":"2022-03-09","o":16.19,"h":16.3,"l":15.33,"c":16,"v":839600},{"d":"2022-03-10","o":15.88,"h":16.1,"l":15.27,"c":16,"v":326800},{"d":"2022-03-11","o":16.08,"h":16.09,"l":15.37,"c":15.81,"v":244700},{"d":"2022-03-14","o":15.78,"h":15.82,"l":14.28,"c":14.4,"v":598900},{"d":"2022-03-15","o":14.33,"h":15.27,"l":14.16,"c":15.2,"v":515500},{"d":"2022-03-16","o":15.52,"h":15.86,"l":15.11,"c":15.84,"v":382700},{"d":"2022-03-17","o":15.78,"h":16.06,"l":15.55,"c":15.95,"v":461800},{"d":"2022-03-18","o":15.97,"h":16.97,"l":15.44,"c":16.89,"v":770400},{"d":"2022-03-21","o":16.92,"h":17.19,"l":16.06,"c":16.13,"v":237800},{"d":"2022-03-22","o":16.14,"h":17.38,"l":16.12,"c":17.25,"v":281900},{"d":"2022-03-23","o":17.01,"h":17.37,"l":16.69,"c":17.27,"v":363500},{"d":"2022-03-24","o":17.29,"h":17.66,"l":17.14,"c":17.64,"v":323500},{"d":"2022-03-25","o":17.43,"h":18.15,"l":17.41,"c":17.92,"v":282300},{"d":"2022-03-28","o":17.99,"h":18.2,"l":16.97,"c":17.64,"v":227600},{"d":"2022-03-29","o":17.83,"h":18.08,"l":17.61,"c":17.85,"v":740700},{"d":"2022-03-30","o":17.85,"h":18.59,"l":17.61,"c":17.64,"v":392500},{"d":"2022-03-31","o":17.54,"h":17.85,"l":17.16,"c":17.24,"v":265900},{"d":"2022-04-01","o":17.24,"h":17.68,"l":16.65,"c":16.9,"v":381400},{"d":"2022-04-04","o":16.96,"h":17.45,"l":16.69,"c":17.08,"v":370100},{"d":"2022-04-05","o":17.09,"h":17.47,"l":16.74,"c":16.77,"v":517900},{"d":"2022-04-06","o":16.6,"h":17.16,"l":16.4,"c":16.89,"v":544700},{"d":"2022-04-07","o":17.07,"h":17.08,"l":16.14,"c":16.18,"v":225400},{"d":"2022-04-08","o":16.12,"h":16.31,"l":15.01,"c":15.41,"v":445200},{"d":"2022-04-11","o":15.3,"h":16,"l":15.15,"c":15.9,"v":555100},{"d":"2022-04-12","o":16.13,"h":16.37,"l":15.34,"c":15.54,"v":248200},{"d":"2022-04-13","o":15.64,"h":15.91,"l":15.2,"c":15.68,"v":5213400},{"d":"2022-04-14","o":15.65,"h":17.07,"l":15.56,"c":17.01,"v":358500},{"d":"2022-04-18","o":16.85,"h":17,"l":15.83,"c":16.1,"v":374900},{"d":"2022-04-19","o":16.1,"h":16.51,"l":15.84,"c":16.27,"v":141700},{"d":"2022-04-20","o":16.36,"h":16.36,"l":15.58,"c":15.82,"v":215700},{"d":"2022-04-21","o":15.82,"h":15.82,"l":14.93,"c":15.05,"v":386700},{"d":"2022-04-22","o":15.06,"h":15.16,"l":14.81,"c":15.1,"v":441600},{"d":"2022-04-25","o":14.98,"h":15.33,"l":14.78,"c":15.28,"v":262400},{"d":"2022-04-26","o":15.13,"h":15.37,"l":13.98,"c":14.07,"v":286800},{"d":"2022-04-27","o":14.11,"h":14.12,"l":13.36,"c":13.39,"v":538100},{"d":"2022-04-28","o":13.57,"h":13.75,"l":12.32,"c":12.38,"v":332300},{"d":"2022-04-29","o":12.38,"h":12.79,"l":12.06,"c":12.32,"v":362400},{"d":"2022-05-02","o":12.37,"h":12.96,"l":12.09,"c":12.95,"v":449500},{"d":"2022-05-03","o":12.9,"h":13.3,"l":12.61,"c":13.07,"v":225900},{"d":"2022-05-04","o":13.06,"h":13.18,"l":12.46,"c":13.12,"v":276700},{"d":"2022-05-05","o":13.27,"h":13.27,"l":12.37,"c":12.47,"v":267000},{"d":"2022-05-06","o":12.46,"h":12.46,"l":11.67,"c":11.82,"v":351900},{"d":"2022-05-09","o":11.52,"h":11.58,"l":10.97,"c":11.15,"v":665500},{"d":"2022-05-10","o":11.62,"h":11.85,"l":10.92,"c":11.12,"v":504600},{"d":"2022-05-11","o":11.24,"h":11.49,"l":9.93,"c":10.16,"v":617800},{"d":"2022-05-12","o":10.05,"h":10.84,"l":9.84,"c":10.18,"v":518800},{"d":"2022-05-13","o":10.39,"h":10.93,"l":10.32,"c":10.65,"v":445200},{"d":"2022-05-16","o":10.59,"h":11.38,"l":10.38,"c":11.03,"v":371000},{"d":"2022-05-17","o":11.35,"h":12.41,"l":11.27,"c":12.32,"v":583300},{"d":"2022-05-18","o":12.12,"h":12.34,"l":11.57,"c":11.92,"v":391300},{"d":"2022-05-19","o":11.79,"h":12.42,"l":11.35,"c":12.03,"v":538600},{"d":"2022-05-20","o":12.26,"h":12.44,"l":11.67,"c":12.11,"v":529900},{"d":"2022-05-23","o":12.16,"h":12.5,"l":12.1,"c":12.25,"v":200000},{"d":"2022-05-24","o":12.12,"h":12.18,"l":11.75,"c":11.92,"v":289500},{"d":"2022-05-25","o":11.83,"h":12.23,"l":11.83,"c":12.08,"v":196800},{"d":"2022-05-26","o":12.19,"h":12.63,"l":12.13,"c":12.47,"v":262700},{"d":"2022-05-27","o":12.57,"h":13.2,"l":12.12,"c":13,"v":337100},{"d":"2022-05-31","o":12.97,"h":12.97,"l":12.47,"c":12.79,"v":553800},{"d":"2022-06-01","o":12.79,"h":13.45,"l":12.66,"c":13.38,"v":519200},{"d":"2022-06-02","o":13.42,"h":14.97,"l":13.42,"c":14.48,"v":524700},{"d":"2022-06-03","o":14.37,"h":14.99,"l":14.36,"c":14.76,"v":263600},{"d":"2022-06-06","o":14.98,"h":14.99,"l":14.49,"c":14.75,"v":222800},{"d":"2022-06-07","o":14.62,"h":15.5,"l":14.32,"c":15.43,"v":331800},{"d":"2022-06-08","o":15.41,"h":15.92,"l":15.3,"c":15.47,"v":169900},{"d":"2022-06-09","o":15.33,"h":15.52,"l":15.01,"c":15.09,"v":297500},{"d":"2022-06-10","o":14.74,"h":14.95,"l":14.21,"c":14.44,"v":230600},{"d":"2022-06-13","o":13.92,"h":14.02,"l":12.45,"c":12.94,"v":536500},{"d":"2022-06-14","o":12.78,"h":14.03,"l":12.78,"c":13.99,"v":348600},{"d":"2022-06-15","o":14.22,"h":14.86,"l":13.88,"c":14.75,"v":442000},{"d":"2022-06-16","o":14.4,"h":14.95,"l":14.18,"c":14.8,"v":505400},{"d":"2022-06-17","o":14.95,"h":15.88,"l":14.87,"c":15.61,"v":937700},{"d":"2022-06-21","o":15.9,"h":16.57,"l":15.65,"c":15.99,"v":338900},{"d":"2022-06-22","o":15.68,"h":16.2,"l":15.46,"c":15.47,"v":430900},{"d":"2022-06-23","o":15.51,"h":16.3,"l":15.18,"c":15.85,"v":968000},{"d":"2022-06-24","o":16.04,"h":16.25,"l":14.33,"c":14.42,"v":1598600},{"d":"2022-06-27","o":14.46,"h":15.77,"l":14.46,"c":15.1,"v":438500},{"d":"2022-06-28","o":15.07,"h":15.56,"l":14.02,"c":14.06,"v":285000},{"d":"2022-06-29","o":13.91,"h":14.6,"l":13.84,"c":14.36,"v":395200},{"d":"2022-06-30","o":14.13,"h":14.31,"l":13.8,"c":13.96,"v":221200},{"d":"2022-07-01","o":13.89,"h":14,"l":13.6,"c":13.83,"v":214900},{"d":"2022-07-05","o":13.68,"h":14.76,"l":13.23,"c":14.73,"v":435500},{"d":"2022-07-06","o":14.79,"h":16.31,"l":14.56,"c":15.99,"v":349000},{"d":"2022-07-07","o":15.99,"h":16.67,"l":15.99,"c":16.65,"v":245100},{"d":"2022-07-08","o":16.68,"h":16.85,"l":15.96,"c":16.34,"v":234400},{"d":"2022-07-11","o":16.25,"h":16.43,"l":15.47,"c":15.49,"v":313500},{"d":"2022-07-12","o":15.49,"h":15.8,"l":15,"c":15.32,"v":298300},{"d":"2022-07-13","o":14.96,"h":15.95,"l":14.8,"c":15.84,"v":164400},{"d":"2022-07-14","o":15.6,"h":15.7,"l":15.15,"c":15.22,"v":141700},{"d":"2022-07-15","o":15.31,"h":15.46,"l":14.59,"c":15.24,"v":193700},{"d":"2022-07-18","o":15.37,"h":15.65,"l":14.87,"c":15.07,"v":199000},{"d":"2022-07-19","o":15.37,"h":16.39,"l":15.19,"c":16.11,"v":229100},{"d":"2022-07-20","o":16.09,"h":16.73,"l":15.37,"c":16.08,"v":334600},{"d":"2022-07-21","o":16.04,"h":16.24,"l":15.56,"c":15.9,"v":206700},{"d":"2022-07-22","o":15.95,"h":15.95,"l":14.81,"c":15.07,"v":245800},{"d":"2022-07-25","o":15.13,"h":15.5,"l":14.75,"c":15.36,"v":188900},{"d":"2022-07-26","o":15.32,"h":15.59,"l":14.57,"c":15.28,"v":103800},{"d":"2022-07-27","o":15.43,"h":16.01,"l":15.16,"c":15.88,"v":132800},{"d":"2022-07-28","o":15.97,"h":15.99,"l":14.91,"c":15.73,"v":264500},{"d":"2022-07-29","o":15.73,"h":15.73,"l":15.08,"c":15.41,"v":231600},{"d":"2022-08-01","o":15.41,"h":15.41,"l":13.56,"c":13.62,"v":412300},{"d":"2022-08-02","o":13.54,"h":14.22,"l":13.43,"c":14.2,"v":257500},{"d":"2022-08-03","o":14.19,"h":14.77,"l":13.66,"c":14.4,"v":427300},{"d":"2022-08-04","o":14.65,"h":16.86,"l":14.4,"c":16.77,"v":308900},{"d":"2022-08-05","o":16.42,"h":18.46,"l":16.29,"c":18,"v":376500},{"d":"2022-08-08","o":18.18,"h":18.59,"l":17.7,"c":18,"v":466800},{"d":"2022-08-09","o":17.94,"h":18.37,"l":17.46,"c":17.65,"v":438700},{"d":"2022-08-10","o":18,"h":18,"l":16.9,"c":16.9,"v":283000},{"d":"2022-08-11","o":16.93,"h":17.21,"l":16.65,"c":16.8,"v":237200},{"d":"2022-08-12","o":16.93,"h":17.09,"l":16.7,"c":16.8,"v":542900},{"d":"2022-08-15","o":16.61,"h":17.08,"l":16.59,"c":16.76,"v":421800},{"d":"2022-08-16","o":16.76,"h":17.08,"l":16.53,"c":16.88,"v":745300},{"d":"2022-08-17","o":16.9,"h":17.06,"l":16.25,"c":16.47,"v":248700},{"d":"2022-08-18","o":16.49,"h":16.55,"l":16,"c":16.37,"v":390900},{"d":"2022-08-19","o":16.32,"h":16.75,"l":16.01,"c":16.53,"v":255700},{"d":"2022-08-22","o":16.32,"h":16.7,"l":16.05,"c":16.09,"v":262200},{"d":"2022-08-23","o":16.09,"h":17.24,"l":15.98,"c":17.07,"v":334100},{"d":"2022-08-24","o":17.05,"h":17.6,"l":16.91,"c":17.31,"v":227900},{"d":"2022-08-25","o":17.53,"h":18.22,"l":17.35,"c":18.22,"v":389100},{"d":"2022-08-26","o":18.25,"h":18.25,"l":16.18,"c":16.46,"v":339000},{"d":"2022-08-29","o":16.23,"h":16.63,"l":15.74,"c":16.59,"v":273400},{"d":"2022-08-30","o":16.6,"h":16.85,"l":16.08,"c":16.24,"v":191400},{"d":"2022-08-31","o":16.32,"h":16.34,"l":15.8,"c":15.91,"v":331700},{"d":"2022-09-01","o":15.89,"h":17.27,"l":15.64,"c":17.22,"v":351600},{"d":"2022-09-02","o":17.38,"h":17.67,"l":17.01,"c":17.12,"v":166400},{"d":"2022-09-06","o":17.11,"h":17.14,"l":15.65,"c":15.69,"v":304100},{"d":"2022-09-07","o":15.71,"h":16.27,"l":15.65,"c":16.21,"v":353100},{"d":"2022-09-08","o":16.11,"h":17,"l":16,"c":16.98,"v":238400},{"d":"2022-09-09","o":17.08,"h":17.22,"l":16.23,"c":16.25,"v":225200},{"d":"2022-09-12","o":16.37,"h":17.88,"l":16.35,"c":17.29,"v":507100},{"d":"2022-09-13","o":16.7,"h":17.02,"l":16.06,"c":16.07,"v":235000},{"d":"2022-09-14","o":16.05,"h":16.05,"l":14.91,"c":15.01,"v":322400},{"d":"2022-09-15","o":14.88,"h":15.03,"l":14.11,"c":14.39,"v":319500},{"d":"2022-09-16","o":14.09,"h":14.29,"l":13.2,"c":13.47,"v":1797000},{"d":"2022-09-19","o":13.34,"h":14.17,"l":13.34,"c":13.9,"v":432400},{"d":"2022-09-20","o":13.67,"h":14.51,"l":13.57,"c":14.29,"v":391300},{"d":"2022-09-21","o":14.32,"h":14.32,"l":13.42,"c":13.5,"v":302000},{"d":"2022-09-22","o":13.49,"h":13.95,"l":13.26,"c":13.85,"v":285200},{"d":"2022-09-23","o":13.6,"h":13.62,"l":12.82,"c":13.07,"v":283100},{"d":"2022-09-26","o":13.07,"h":13.97,"l":13.07,"c":13.86,"v":309400},{"d":"2022-09-27","o":14.03,"h":14.76,"l":13.94,"c":14.3,"v":287500},{"d":"2022-09-28","o":14.54,"h":14.8,"l":14.15,"c":14.67,"v":176600},{"d":"2022-09-29","o":14.49,"h":14.9,"l":14.19,"c":14.82,"v":321300},{"d":"2022-09-30","o":14.8,"h":16.03,"l":14.76,"c":15.74,"v":469900},{"d":"2022-10-03","o":15.85,"h":15.92,"l":15.15,"c":15.35,"v":300800},{"d":"2022-10-04","o":15.71,"h":16.07,"l":15.57,"c":16.02,"v":289100},{"d":"2022-10-05","o":15.79,"h":15.94,"l":15.57,"c":15.75,"v":269900},{"d":"2022-10-06","o":16.41,"h":16.86,"l":15.99,"c":16.7,"v":250100},{"d":"2022-10-07","o":16.42,"h":16.46,"l":15.72,"c":15.82,"v":172100},{"d":"2022-10-10","o":15.77,"h":15.79,"l":15.19,"c":15.48,"v":141800},{"d":"2022-10-11","o":15.35,"h":15.61,"l":14.87,"c":15.16,"v":160200},{"d":"2022-10-12","o":15.16,"h":15.45,"l":14.68,"c":15.42,"v":220700},{"d":"2022-10-13","o":14.82,"h":15.76,"l":14.82,"c":15.64,"v":312800},{"d":"2022-10-14","o":15.74,"h":15.85,"l":15.32,"c":15.72,"v":365600},{"d":"2022-10-17","o":15.99,"h":16.19,"l":15.72,"c":16.1,"v":223100},{"d":"2022-10-18","o":16.31,"h":17.14,"l":16.22,"c":17,"v":259100},{"d":"2022-10-19","o":16.81,"h":17.03,"l":15.8,"c":16.12,"v":331100},{"d":"2022-10-20","o":16,"h":16.72,"l":16,"c":16.55,"v":319100},{"d":"2022-10-21","o":16.63,"h":16.76,"l":16.25,"c":16.58,"v":375600},{"d":"2022-10-24","o":16.57,"h":17.08,"l":16.23,"c":16.88,"v":388100},{"d":"2022-10-25","o":17.02,"h":17.3,"l":16.31,"c":16.51,"v":638000},{"d":"2022-10-26","o":16.52,"h":17.1,"l":16.29,"c":16.48,"v":328900},{"d":"2022-10-27","o":16.47,"h":16.51,"l":14.24,"c":14.33,"v":319200},{"d":"2022-10-28","o":14.36,"h":15.66,"l":14.16,"c":15.37,"v":465100},{"d":"2022-10-31","o":15.28,"h":15.99,"l":15.28,"c":15.61,"v":300000},{"d":"2022-11-01","o":15.77,"h":16.22,"l":15.14,"c":16,"v":194400},{"d":"2022-11-02","o":15.98,"h":16.12,"l":15.18,"c":15.18,"v":205800},{"d":"2022-11-03","o":15.08,"h":15.64,"l":14.9,"c":15.23,"v":159800},{"d":"2022-11-04","o":15.65,"h":15.65,"l":14.92,"c":15.16,"v":200300},{"d":"2022-11-07","o":15.18,"h":15.75,"l":15.11,"c":15.54,"v":144000},{"d":"2022-11-08","o":15.99,"h":16.3,"l":15.01,"c":16.21,"v":583000},{"d":"2022-11-09","o":15.91,"h":16.75,"l":15.82,"c":16.21,"v":434900},{"d":"2022-11-10","o":16.95,"h":17.22,"l":16.68,"c":16.95,"v":301800},{"d":"2022-11-11","o":16.97,"h":17.26,"l":16.22,"c":16.99,"v":685900},{"d":"2022-11-14","o":17.08,"h":18.41,"l":16.35,"c":17.43,"v":670500},{"d":"2022-11-15","o":17.82,"h":18.33,"l":17.64,"c":17.98,"v":412600},{"d":"2022-11-16","o":17.97,"h":18.96,"l":17.43,"c":17.97,"v":342400},{"d":"2022-11-17","o":17.85,"h":18.32,"l":17.41,"c":18,"v":312500},{"d":"2022-11-18","o":18.51,"h":18.88,"l":17.95,"c":18.37,"v":537500},{"d":"2022-11-21","o":18.43,"h":18.79,"l":18.12,"c":18.24,"v":288600},{"d":"2022-11-22","o":18.32,"h":18.32,"l":17.66,"c":17.94,"v":351000},{"d":"2022-11-23","o":17.79,"h":18.14,"l":17.55,"c":17.7,"v":269000},{"d":"2022-11-25","o":17.71,"h":17.85,"l":17.44,"c":17.53,"v":65500},{"d":"2022-11-28","o":17.41,"h":17.68,"l":16.85,"c":16.99,"v":196000},{"d":"2022-11-29","o":17.17,"h":17.5,"l":15.72,"c":15.79,"v":344500},{"d":"2022-11-30","o":15.9,"h":16.17,"l":15.01,"c":15.22,"v":683500},{"d":"2022-12-01","o":15.46,"h":16.08,"l":15.32,"c":15.86,"v":678000},{"d":"2022-12-02","o":15.72,"h":16.71,"l":15.72,"c":16.64,"v":435100},{"d":"2022-12-05","o":16.44,"h":16.93,"l":15.34,"c":15.65,"v":391100},{"d":"2022-12-06","o":15.57,"h":16.29,"l":15.31,"c":15.92,"v":362400},{"d":"2022-12-07","o":15.93,"h":16.38,"l":15.13,"c":15.18,"v":251400},{"d":"2022-12-08","o":15.21,"h":15.65,"l":14.95,"c":15.51,"v":214800},{"d":"2022-12-09","o":15.46,"h":15.56,"l":15.07,"c":15.16,"v":236400},{"d":"2022-12-12","o":15.22,"h":16.02,"l":15.18,"c":15.59,"v":363900},{"d":"2022-12-13","o":15.99,"h":16.29,"l":15.8,"c":15.94,"v":324000},{"d":"2022-12-14","o":16.33,"h":16.92,"l":15.94,"c":16.17,"v":469900},{"d":"2022-12-15","o":15.96,"h":16.19,"l":15.55,"c":15.65,"v":251900},{"d":"2022-12-16","o":15.5,"h":15.93,"l":15.05,"c":15.59,"v":665200},{"d":"2022-12-19","o":15.45,"h":15.45,"l":14.02,"c":14.6,"v":395300},{"d":"2022-12-20","o":14.56,"h":15.24,"l":14.47,"c":15.04,"v":254700},{"d":"2022-12-21","o":15.12,"h":15.48,"l":14.87,"c":15,"v":260700},{"d":"2022-12-22","o":14.98,"h":15.36,"l":14.86,"c":15.29,"v":332700},{"d":"2022-12-23","o":15.3,"h":15.34,"l":14.91,"c":15.08,"v":288800},{"d":"2022-12-27","o":15.12,"h":15.65,"l":14.98,"c":15.03,"v":182100},{"d":"2022-12-28","o":15.11,"h":15.67,"l":14.98,"c":15.49,"v":256200},{"d":"2022-12-29","o":15.63,"h":16.4,"l":15.15,"c":16.13,"v":179000},{"d":"2022-12-30","o":16.13,"h":16.58,"l":15.72,"c":15.75,"v":326200},{"d":"2023-01-03","o":15.93,"h":16.53,"l":14.89,"c":15.07,"v":362200},{"d":"2023-01-04","o":15.24,"h":15.3,"l":14.65,"c":14.97,"v":267100},{"d":"2023-01-05","o":14.77,"h":15.56,"l":14.65,"c":15.23,"v":295400},{"d":"2023-01-06","o":15.34,"h":16.64,"l":15.21,"c":16.55,"v":327500},{"d":"2023-01-09","o":16.71,"h":16.76,"l":16.22,"c":16.31,"v":218200},{"d":"2023-01-10","o":16.31,"h":17.32,"l":16.31,"c":17.25,"v":214700},{"d":"2023-01-11","o":17.27,"h":17.43,"l":16.2,"c":16.54,"v":209000},{"d":"2023-01-12","o":16.54,"h":17.72,"l":16.33,"c":17.63,"v":232200},{"d":"2023-01-13","o":17.54,"h":18.48,"l":17.54,"c":17.95,"v":432900},{"d":"2023-01-17","o":17.89,"h":18.12,"l":17.32,"c":17.9,"v":823200},{"d":"2023-01-18","o":17.97,"h":18.24,"l":17.18,"c":17.23,"v":326200},{"d":"2023-01-19","o":17.16,"h":17.16,"l":16.36,"c":16.68,"v":239200},{"d":"2023-01-20","o":17.02,"h":17.02,"l":16.2,"c":16.65,"v":306600},{"d":"2023-01-23","o":16.63,"h":16.67,"l":16.13,"c":16.59,"v":323400},{"d":"2023-01-24","o":16.56,"h":16.83,"l":16.07,"c":16.4,"v":473200},{"d":"2023-01-25","o":16.18,"h":16.98,"l":16,"c":16.77,"v":496700},{"d":"2023-01-26","o":16.95,"h":17.1,"l":16.59,"c":16.82,"v":290200},{"d":"2023-01-27","o":16.75,"h":17.68,"l":16.7,"c":17.48,"v":1016500},{"d":"2023-01-30","o":17.67,"h":18.54,"l":16.7,"c":16.85,"v":453300},{"d":"2023-01-31","o":16.88,"h":17.51,"l":16.73,"c":16.9,"v":472600},{"d":"2023-02-01","o":16.89,"h":17.15,"l":16.22,"c":16.97,"v":653700},{"d":"2023-02-02","o":17.03,"h":17.61,"l":14.22,"c":14.33,"v":1994300},{"d":"2023-02-03","o":14.81,"h":15.25,"l":13.9,"c":14.05,"v":1890000},{"d":"2023-02-06","o":13.99,"h":14.17,"l":13.41,"c":13.73,"v":1090000},{"d":"2023-02-07","o":13.91,"h":14.16,"l":13.61,"c":14.08,"v":931900},{"d":"2023-02-08","o":13.99,"h":14.41,"l":13.68,"c":13.72,"v":731900},{"d":"2023-02-09","o":13.72,"h":14.13,"l":13.72,"c":13.86,"v":906100},{"d":"2023-02-10","o":13.79,"h":14.32,"l":13.66,"c":14.29,"v":1192100},{"d":"2023-02-13","o":14.17,"h":14.53,"l":13.33,"c":13.53,"v":604600},{"d":"2023-02-14","o":13.48,"h":13.56,"l":12.92,"c":13.25,"v":1214200},{"d":"2023-02-15","o":13,"h":13.25,"l":12.81,"c":13.09,"v":1465500},{"d":"2023-02-16","o":12.88,"h":13.36,"l":12.87,"c":13.08,"v":1100200},{"d":"2023-02-17","o":13.18,"h":13.33,"l":12.97,"c":13.13,"v":596200},{"d":"2023-02-21","o":12.95,"h":13.2,"l":12.8,"c":12.83,"v":632500},{"d":"2023-02-22","o":12.91,"h":13.13,"l":12.67,"c":12.69,"v":829200},{"d":"2023-02-23","o":12.74,"h":13.09,"l":12.43,"c":12.77,"v":1109100},{"d":"2023-02-24","o":12.53,"h":12.63,"l":11.86,"c":12.07,"v":1540300},{"d":"2023-02-27","o":12.18,"h":12.41,"l":11.73,"c":12.12,"v":939000},{"d":"2023-02-28","o":12.24,"h":12.7,"l":12.12,"c":12.46,"v":972500},{"d":"2023-03-01","o":12.41,"h":12.42,"l":11.88,"c":12.24,"v":567100},{"d":"2023-03-02","o":12.07,"h":12.69,"l":11.87,"c":12.62,"v":1026500},{"d":"2023-03-03","o":12.62,"h":12.93,"l":12.39,"c":12.78,"v":584500},{"d":"2023-03-06","o":7.6,"h":7.74,"l":5.77,"c":7.07,"v":15708000},{"d":"2023-03-07","o":7.07,"h":8.1,"l":6.98,"c":7.41,"v":3414400},{"d":"2023-03-08","o":7.45,"h":7.89,"l":7.43,"c":7.88,"v":1598700},{"d":"2023-03-09","o":7.88,"h":8.19,"l":7.56,"c":7.66,"v":1783000},{"d":"2023-03-10","o":7.84,"h":8.39,"l":7.61,"c":7.89,"v":1669700},{"d":"2023-03-13","o":7.72,"h":8.46,"l":7.69,"c":8.26,"v":1163600},{"d":"2023-03-14","o":8.29,"h":8.63,"l":8.03,"c":8.14,"v":1004700},{"d":"2023-03-15","o":8.06,"h":8.17,"l":7.85,"c":7.99,"v":618600},{"d":"2023-03-16","o":7.95,"h":8.27,"l":7.86,"c":8.12,"v":476300},{"d":"2023-03-17","o":8.11,"h":8.42,"l":7.72,"c":7.89,"v":958400},{"d":"2023-03-20","o":8.03,"h":8.28,"l":7.93,"c":7.95,"v":544900},{"d":"2023-03-21","o":8,"h":8.32,"l":7.89,"c":8.24,"v":482100},{"d":"2023-03-22","o":8.25,"h":8.25,"l":7.88,"c":7.9,"v":603600},{"d":"2023-03-23","o":7.94,"h":8.24,"l":7.85,"c":8.15,"v":608100},{"d":"2023-03-24","o":8.06,"h":8.06,"l":7.66,"c":8.01,"v":927900},{"d":"2023-03-27","o":8.04,"h":8.28,"l":8.04,"c":8.14,"v":505800},{"d":"2023-03-28","o":8.1,"h":8.34,"l":7.97,"c":8.04,"v":833900},{"d":"2023-03-29","o":8.13,"h":8.27,"l":8.03,"c":8.25,"v":456800},{"d":"2023-03-30","o":8.26,"h":8.39,"l":8.04,"c":8.33,"v":3939000},{"d":"2023-03-31","o":8.38,"h":8.73,"l":8.04,"c":8.09,"v":693000},{"d":"2023-04-03","o":8.1,"h":8.64,"l":8.02,"c":8.63,"v":603100},{"d":"2023-04-04","o":8.63,"h":8.71,"l":8.29,"c":8.67,"v":627000},{"d":"2023-04-05","o":8.67,"h":8.83,"l":8.43,"c":8.66,"v":573800},{"d":"2023-04-06","o":8.74,"h":9.19,"l":8.66,"c":9.12,"v":539800},{"d":"2023-04-10","o":9.11,"h":9.23,"l":8.92,"c":9.16,"v":537600},{"d":"2023-04-11","o":9.14,"h":9.2,"l":8.55,"c":8.61,"v":742100},{"d":"2023-04-12","o":8.73,"h":9.02,"l":8.71,"c":8.86,"v":474000},{"d":"2023-04-13","o":8.89,"h":9.29,"l":8.82,"c":9.13,"v":557300},{"d":"2023-04-14","o":9.07,"h":9.11,"l":8.69,"c":8.84,"v":390700},{"d":"2023-04-17","o":8.87,"h":9.64,"l":8.69,"c":9.57,"v":973200},{"d":"2023-04-18","o":9.58,"h":9.61,"l":9.17,"c":9.27,"v":376900},{"d":"2023-04-19","o":9.2,"h":9.63,"l":9.15,"c":9.43,"v":322100},{"d":"2023-04-20","o":9.36,"h":9.5,"l":9.1,"c":9.18,"v":684500},{"d":"2023-04-21","o":9.17,"h":9.52,"l":9.09,"c":9.15,"v":447800},{"d":"2023-04-24","o":9.11,"h":9.2,"l":9.02,"c":9.08,"v":531000},{"d":"2023-04-25","o":9.05,"h":9.1,"l":8.93,"c":8.95,"v":1435500},{"d":"2023-04-26","o":8.92,"h":9.2,"l":8.73,"c":8.89,"v":340100},{"d":"2023-04-27","o":8.9,"h":8.91,"l":8.59,"c":8.63,"v":272600},{"d":"2023-04-28","o":8.63,"h":8.93,"l":8.52,"c":8.89,"v":987500},{"d":"2023-05-01","o":8.88,"h":9.4,"l":8.74,"c":9.25,"v":420100},{"d":"2023-05-02","o":9.2,"h":9.29,"l":8.65,"c":8.95,"v":636200},{"d":"2023-05-03","o":9.04,"h":9.15,"l":8.79,"c":9,"v":733400},{"d":"2023-05-04","o":8.98,"h":8.98,"l":8.6,"c":8.85,"v":620200},{"d":"2023-05-05","o":8.93,"h":9.06,"l":8.81,"c":8.98,"v":527900},{"d":"2023-05-08","o":8.64,"h":8.73,"l":7.93,"c":8.4,"v":1144400},{"d":"2023-05-09","o":8.37,"h":8.37,"l":8.06,"c":8.28,"v":523900},{"d":"2023-05-10","o":8.34,"h":8.35,"l":7.97,"c":8.29,"v":488400},{"d":"2023-05-11","o":8.2,"h":8.3,"l":7.98,"c":8.02,"v":319800},{"d":"2023-05-12","o":8.08,"h":8.23,"l":7.88,"c":7.89,"v":374700},{"d":"2023-05-15","o":7.92,"h":8.52,"l":7.87,"c":8.32,"v":948700},{"d":"2023-05-16","o":8.19,"h":8.52,"l":7.91,"c":8.18,"v":514900},{"d":"2023-05-17","o":8.19,"h":8.4,"l":8.05,"c":8.31,"v":632700},{"d":"2023-05-18","o":8.31,"h":8.31,"l":7.98,"c":8.12,"v":279500},{"d":"2023-05-19","o":8.22,"h":8.35,"l":8.08,"c":8.18,"v":391500},{"d":"2023-05-22","o":8.15,"h":8.51,"l":8.1,"c":8.38,"v":404600},{"d":"2023-05-23","o":8.39,"h":8.71,"l":8.3,"c":8.54,"v":853100},{"d":"2023-05-24","o":8.52,"h":8.62,"l":8.22,"c":8.45,"v":670900},{"d":"2023-05-25","o":8.45,"h":8.46,"l":8.13,"c":8.33,"v":308600},{"d":"2023-05-26","o":8.27,"h":8.39,"l":8.18,"c":8.29,"v":299500},{"d":"2023-05-30","o":8.28,"h":8.42,"l":8.15,"c":8.19,"v":265600},{"d":"2023-05-31","o":8.19,"h":8.5,"l":8.05,"c":8.35,"v":884600},{"d":"2023-06-01","o":8.36,"h":8.75,"l":8.1,"c":8.7,"v":697700},{"d":"2023-06-02","o":8.8,"h":9.12,"l":8.43,"c":8.79,"v":1309200},{"d":"2023-06-05","o":8.73,"h":9.35,"l":8.55,"c":9.17,"v":552500},{"d":"2023-06-06","o":9.17,"h":9.61,"l":9.04,"c":9.5,"v":647500},{"d":"2023-06-07","o":9.51,"h":9.67,"l":9.29,"c":9.38,"v":494000},{"d":"2023-06-08","o":9.36,"h":9.38,"l":9.06,"c":9.28,"v":398800},{"d":"2023-06-09","o":9.3,"h":9.4,"l":9.16,"c":9.39,"v":259600},{"d":"2023-06-12","o":9.4,"h":9.41,"l":9.08,"c":9.23,"v":383800},{"d":"2023-06-13","o":9.35,"h":10.13,"l":9.34,"c":9.46,"v":1258400},{"d":"2023-06-14","o":9.5,"h":9.83,"l":8.96,"c":9.53,"v":862100},{"d":"2023-06-15","o":9.53,"h":10.29,"l":9.48,"c":9.91,"v":1186700},{"d":"2023-06-16","o":10.03,"h":10.35,"l":9.65,"c":10.22,"v":1777500},{"d":"2023-06-20","o":10.14,"h":10.8,"l":9.8,"c":10.62,"v":1215000},{"d":"2023-06-21","o":10.58,"h":10.91,"l":10.14,"c":10.64,"v":1350000},{"d":"2023-06-22","o":10.58,"h":10.67,"l":10.05,"c":10.23,"v":728400},{"d":"2023-06-23","o":10.15,"h":10.4,"l":9.99,"c":10.25,"v":1096200},{"d":"2023-06-26","o":10.18,"h":10.18,"l":9.48,"c":9.79,"v":669300},{"d":"2023-06-27","o":9.87,"h":9.87,"l":9.59,"c":9.74,"v":428600},{"d":"2023-06-28","o":9.75,"h":10.27,"l":9.6,"c":10.25,"v":649600},{"d":"2023-06-29","o":10.24,"h":10.44,"l":9.96,"c":10.27,"v":784600},{"d":"2023-06-30","o":10.35,"h":10.69,"l":10.21,"c":10.37,"v":675800},{"d":"2023-07-03","o":10.34,"h":10.55,"l":10.26,"c":10.47,"v":248700},{"d":"2023-07-05","o":10.48,"h":10.71,"l":10.35,"c":10.67,"v":441700},{"d":"2023-07-06","o":10.5,"h":10.53,"l":10.04,"c":10.21,"v":666500},{"d":"2023-07-07","o":10.21,"h":10.5,"l":9.97,"c":10.25,"v":639800},{"d":"2023-07-10","o":10.26,"h":10.81,"l":10.26,"c":10.76,"v":414500},{"d":"2023-07-11","o":10.75,"h":10.77,"l":10.53,"c":10.59,"v":514900},{"d":"2023-07-12","o":10.7,"h":10.86,"l":10.61,"c":10.78,"v":303100},{"d":"2023-07-13","o":10.83,"h":11.01,"l":10.76,"c":10.86,"v":336400},{"d":"2023-07-14","o":10.88,"h":11.01,"l":10.68,"c":10.95,"v":437200},{"d":"2023-07-17","o":10.93,"h":11.12,"l":10.84,"c":10.89,"v":533500},{"d":"2023-07-18","o":10.88,"h":11.07,"l":10.6,"c":10.69,"v":437000},{"d":"2023-07-19","o":10.67,"h":10.74,"l":10.4,"c":10.43,"v":659500},{"d":"2023-07-20","o":10.45,"h":10.6,"l":10.34,"c":10.44,"v":374300},{"d":"2023-07-21","o":10.49,"h":10.77,"l":10.44,"c":10.62,"v":576300},{"d":"2023-07-24","o":10.62,"h":10.72,"l":9.84,"c":9.85,"v":567500},{"d":"2023-07-25","o":9.77,"h":10.1,"l":9.71,"c":9.8,"v":374500},{"d":"2023-07-26","o":9.76,"h":9.95,"l":9.72,"c":9.87,"v":261200},{"d":"2023-07-27","o":9.93,"h":9.98,"l":9.58,"c":9.6,"v":292000},{"d":"2023-07-28","o":9.68,"h":9.9,"l":9.68,"c":9.82,"v":255400},{"d":"2023-07-31","o":9.83,"h":9.95,"l":9.8,"c":9.87,"v":329400},{"d":"2023-08-01","o":9.86,"h":9.96,"l":9.53,"c":9.81,"v":557300},{"d":"2023-08-02","o":9.78,"h":9.88,"l":9.62,"c":9.69,"v":227500},{"d":"2023-08-03","o":9.59,"h":9.91,"l":9.52,"c":9.83,"v":272800},{"d":"2023-08-04","o":9.9,"h":10.15,"l":9.74,"c":9.85,"v":820000},{"d":"2023-08-07","o":9.95,"h":9.95,"l":9.09,"c":9.14,"v":643700},{"d":"2023-08-08","o":9.11,"h":9.37,"l":8.65,"c":8.66,"v":555000},{"d":"2023-08-09","o":8.66,"h":8.76,"l":8.33,"c":8.48,"v":559500},{"d":"2023-08-10","o":8.48,"h":8.65,"l":8.32,"c":8.34,"v":422100},{"d":"2023-08-11","o":8.32,"h":8.45,"l":8.21,"c":8.22,"v":373800},{"d":"2023-08-14","o":8.16,"h":8.2,"l":7.94,"c":7.96,"v":989300},{"d":"2023-08-15","o":7.94,"h":8.07,"l":7.69,"c":7.77,"v":438400},{"d":"2023-08-16","o":7.75,"h":7.99,"l":7.46,"c":7.72,"v":683700},{"d":"2023-08-17","o":7.72,"h":7.83,"l":7.15,"c":7.16,"v":588500},{"d":"2023-08-18","o":7.09,"h":7.39,"l":7.02,"c":7.15,"v":694700},{"d":"2023-08-21","o":7.14,"h":7.45,"l":7.14,"c":7.34,"v":447900},{"d":"2023-08-22","o":7.4,"h":7.73,"l":7.31,"c":7.54,"v":1341000},{"d":"2023-08-23","o":7.56,"h":7.68,"l":7.26,"c":7.27,"v":575600},{"d":"2023-08-24","o":7.26,"h":7.27,"l":6.85,"c":7.01,"v":425800},{"d":"2023-08-25","o":7.01,"h":7.17,"l":6.78,"c":6.9,"v":650500},{"d":"2023-08-28","o":6.95,"h":7.04,"l":6.52,"c":6.6,"v":776000},{"d":"2023-08-29","o":6.8,"h":7.86,"l":6.76,"c":7.59,"v":1231700},{"d":"2023-08-30","o":7.57,"h":8.09,"l":7.47,"c":7.5,"v":1948900},{"d":"2023-08-31","o":7.5,"h":7.69,"l":7.39,"c":7.48,"v":1227300},{"d":"2023-09-01","o":7.53,"h":8.15,"l":7.46,"c":7.9,"v":1034000},{"d":"2023-09-05","o":7.88,"h":8.24,"l":7.81,"c":7.92,"v":814700},{"d":"2023-09-06","o":8.03,"h":8.03,"l":7.45,"c":7.55,"v":853400},{"d":"2023-09-07","o":7.51,"h":7.63,"l":7.43,"c":7.57,"v":476300},{"d":"2023-09-08","o":7.69,"h":8.22,"l":7.64,"c":7.79,"v":671600},{"d":"2023-09-11","o":7.75,"h":7.98,"l":7.72,"c":7.83,"v":1879900},{"d":"2023-09-12","o":7.8,"h":7.91,"l":7.61,"c":7.68,"v":376000},{"d":"2023-09-13","o":7.64,"h":7.78,"l":7.55,"c":7.58,"v":689100},{"d":"2023-09-14","o":7.94,"h":8.27,"l":7.73,"c":8,"v":2458400},{"d":"2023-09-15","o":8,"h":8.18,"l":7.45,"c":7.55,"v":1084700},{"d":"2023-09-18","o":7.54,"h":7.54,"l":7.15,"c":7.43,"v":1354900},{"d":"2023-09-19","o":7.42,"h":7.52,"l":7.32,"c":7.4,"v":587200},{"d":"2023-09-20","o":7.4,"h":7.47,"l":6.68,"c":6.77,"v":1202800},{"d":"2023-09-21","o":6.67,"h":6.96,"l":6.49,"c":6.82,"v":1206500},{"d":"2023-09-22","o":6.86,"h":6.86,"l":6.47,"c":6.65,"v":1017800},{"d":"2023-09-25","o":6.64,"h":6.72,"l":6.24,"c":6.56,"v":1871700},{"d":"2023-09-26","o":6.57,"h":6.84,"l":6.38,"c":6.63,"v":578500},{"d":"2023-09-27","o":6.64,"h":6.93,"l":6.54,"c":6.66,"v":957200},{"d":"2023-09-28","o":6.63,"h":6.9,"l":6.6,"c":6.77,"v":1224800},{"d":"2023-09-29","o":6.85,"h":6.92,"l":6.58,"c":6.85,"v":867400},{"d":"2023-10-02","o":6.83,"h":6.9,"l":6.29,"c":6.49,"v":844300},{"d":"2023-10-03","o":6.8,"h":6.98,"l":6.18,"c":6.26,"v":1237700},{"d":"2023-10-04","o":6.2,"h":6.25,"l":5.98,"c":6.02,"v":755800},{"d":"2023-10-05","o":5.99,"h":6.06,"l":5.89,"c":5.92,"v":712400},{"d":"2023-10-06","o":5.91,"h":6.13,"l":5.69,"c":6.06,"v":521000},{"d":"2023-10-09","o":6.05,"h":6.08,"l":5.69,"c":5.76,"v":721300},{"d":"2023-10-10","o":5.74,"h":6.09,"l":5.74,"c":6.03,"v":793600},{"d":"2023-10-11","o":6.03,"h":6.16,"l":5.84,"c":5.9,"v":510000},{"d":"2023-10-12","o":5.91,"h":6.06,"l":5.49,"c":5.54,"v":950700},{"d":"2023-10-13","o":5.4,"h":5.45,"l":5.18,"c":5.32,"v":714500},{"d":"2023-10-16","o":5.39,"h":5.59,"l":5.2,"c":5.56,"v":2167300},{"d":"2023-10-17","o":5.58,"h":5.66,"l":5.5,"c":5.52,"v":896300},{"d":"2023-10-18","o":5.41,"h":5.52,"l":5.23,"c":5.28,"v":522000},{"d":"2023-10-19","o":5.23,"h":5.39,"l":5.09,"c":5.32,"v":1198100},{"d":"2023-10-20","o":5.33,"h":5.39,"l":5.14,"c":5.28,"v":969500},{"d":"2023-10-23","o":5.28,"h":5.29,"l":4.97,"c":4.98,"v":877300},{"d":"2023-10-24","o":5.03,"h":5.1,"l":4.87,"c":4.97,"v":1340500},{"d":"2023-10-25","o":4.97,"h":4.97,"l":4.55,"c":4.66,"v":1537700},{"d":"2023-10-26","o":4.63,"h":4.74,"l":4.36,"c":4.58,"v":1517100},{"d":"2023-10-27","o":4.61,"h":4.78,"l":4.33,"c":4.42,"v":2507300},{"d":"2023-10-30","o":4.59,"h":4.75,"l":4.35,"c":4.58,"v":1086600},{"d":"2023-10-31","o":4.58,"h":5.02,"l":4.57,"c":4.98,"v":2000100},{"d":"2023-11-01","o":5,"h":5.17,"l":4.79,"c":5.09,"v":1087800},{"d":"2023-11-02","o":5.3,"h":5.3,"l":4.99,"c":5.07,"v":960200},{"d":"2023-11-03","o":5.18,"h":5.48,"l":5.12,"c":5.37,"v":1219900},{"d":"2023-11-06","o":5.43,"h":5.7,"l":5.4,"c":5.48,"v":1141200},{"d":"2023-11-07","o":5.48,"h":5.64,"l":5.32,"c":5.42,"v":1171700},{"d":"2023-11-08","o":5.42,"h":5.49,"l":5.15,"c":5.45,"v":885600},{"d":"2023-11-09","o":5.55,"h":5.61,"l":4.91,"c":4.92,"v":948000},{"d":"2023-11-10","o":4.85,"h":5,"l":4.71,"c":4.76,"v":884600},{"d":"2023-11-13","o":0.7,"h":0.7,"l":0.59,"c":0.64,"v":82362400},{"d":"2023-11-14","o":0.67,"h":0.7,"l":0.63,"c":0.68,"v":24256700},{"d":"2023-11-15","o":0.68,"h":0.87,"l":0.67,"c":0.8,"v":21105200},{"d":"2023-11-16","o":0.82,"h":0.95,"l":0.82,"c":0.88,"v":15574000},{"d":"2023-11-17","o":0.9,"h":1.04,"l":0.87,"c":0.95,"v":12290700},{"d":"2023-11-20","o":0.97,"h":0.99,"l":0.85,"c":0.94,"v":9856400},{"d":"2023-11-21","o":0.88,"h":0.96,"l":0.86,"c":0.89,"v":5559900},{"d":"2023-11-22","o":0.9,"h":0.91,"l":0.77,"c":0.81,"v":5079100},{"d":"2023-11-24","o":0.82,"h":0.88,"l":0.79,"c":0.84,"v":2519900},{"d":"2023-11-27","o":0.83,"h":0.89,"l":0.77,"c":0.87,"v":3680100},{"d":"2023-11-28","o":0.87,"h":0.9,"l":0.81,"c":0.89,"v":1923200},{"d":"2023-11-29","o":0.93,"h":0.98,"l":0.86,"c":0.88,"v":5080100},{"d":"2023-11-30","o":0.88,"h":0.91,"l":0.84,"c":0.88,"v":2619200},{"d":"2023-12-01","o":0.88,"h":0.93,"l":0.84,"c":0.9,"v":3503200},{"d":"2023-12-04","o":0.89,"h":0.98,"l":0.88,"c":0.98,"v":4000100},{"d":"2023-12-05","o":1,"h":1.05,"l":0.98,"c":0.99,"v":5062500},{"d":"2023-12-06","o":1.08,"h":1.15,"l":0.99,"c":1.02,"v":5944900},{"d":"2023-12-07","o":1.01,"h":1.02,"l":0.96,"c":1,"v":3108700},{"d":"2023-12-08","o":1.01,"h":1.04,"l":0.98,"c":1.01,"v":2096000},{"d":"2023-12-11","o":0.99,"h":1.01,"l":0.95,"c":0.97,"v":3631300},{"d":"2023-12-12","o":0.98,"h":1.02,"l":0.94,"c":1.01,"v":1951700},{"d":"2023-12-13","o":1,"h":1.1,"l":0.99,"c":1.09,"v":2564800},{"d":"2023-12-14","o":1.09,"h":1.13,"l":1.03,"c":1.06,"v":2773700},{"d":"2023-12-15","o":1.08,"h":1.09,"l":1,"c":1.01,"v":2810800},{"d":"2023-12-18","o":1.02,"h":1.02,"l":0.91,"c":0.94,"v":3038200},{"d":"2023-12-19","o":0.95,"h":1.02,"l":0.94,"c":1.02,"v":1568700},{"d":"2023-12-20","o":0.99,"h":1,"l":0.8,"c":0.94,"v":6191700},{"d":"2023-12-21","o":0.94,"h":1.01,"l":0.94,"c":1.01,"v":2491400},{"d":"2023-12-22","o":1.01,"h":1.08,"l":1,"c":1.07,"v":2065100},{"d":"2023-12-26","o":1.07,"h":1.11,"l":1.04,"c":1.05,"v":1517800},{"d":"2023-12-27","o":1.03,"h":1.08,"l":1.03,"c":1.06,"v":1965500},{"d":"2023-12-28","o":1.03,"h":1.07,"l":1.03,"c":1.07,"v":741100},{"d":"2023-12-29","o":1.09,"h":1.25,"l":1.04,"c":1.05,"v":2999900},{"d":"2024-01-02","o":1.1,"h":1.1,"l":1.05,"c":1.05,"v":1726400},{"d":"2024-01-03","o":1.07,"h":1.18,"l":1.03,"c":1.12,"v":2856500},{"d":"2024-01-04","o":1.13,"h":1.18,"l":1.07,"c":1.1,"v":1547100},{"d":"2024-01-05","o":1.08,"h":1.12,"l":1.04,"c":1.06,"v":1265600},{"d":"2024-01-08","o":1.08,"h":1.18,"l":1.05,"c":1.18,"v":2166800},{"d":"2024-01-09","o":1.18,"h":1.32,"l":1.14,"c":1.28,"v":2652100},{"d":"2024-01-10","o":1.07,"h":1.14,"l":0.91,"c":1,"v":8468000},{"d":"2024-01-11","o":0.97,"h":1.01,"l":0.93,"c":0.96,"v":8625000},{"d":"2024-01-12","o":0.95,"h":1,"l":0.86,"c":0.92,"v":3048500},{"d":"2024-01-16","o":1.06,"h":1.25,"l":1.04,"c":1.16,"v":6040600},{"d":"2024-01-17","o":1.13,"h":1.24,"l":1.09,"c":1.18,"v":2343100},{"d":"2024-01-18","o":1.2,"h":1.22,"l":1.14,"c":1.18,"v":1722500},{"d":"2024-01-19","o":1.18,"h":1.2,"l":1.13,"c":1.14,"v":1997100},{"d":"2024-01-22","o":1.19,"h":1.29,"l":1.15,"c":1.26,"v":3481600},{"d":"2024-01-23","o":1.24,"h":1.32,"l":1.24,"c":1.28,"v":2272700},{"d":"2024-01-24","o":1.29,"h":1.31,"l":1.25,"c":1.26,"v":1013900},{"d":"2024-01-25","o":1.26,"h":1.3,"l":1.2,"c":1.25,"v":783500},{"d":"2024-01-26","o":1.27,"h":1.29,"l":1.22,"c":1.23,"v":697200},{"d":"2024-01-29","o":1.25,"h":1.26,"l":1.2,"c":1.22,"v":1469700},{"d":"2024-01-30","o":1.23,"h":1.23,"l":1.18,"c":1.21,"v":719400},{"d":"2024-01-31","o":1.21,"h":1.23,"l":1.16,"c":1.16,"v":613900},{"d":"2024-02-01","o":1.18,"h":1.24,"l":1.16,"c":1.2,"v":901000},{"d":"2024-02-02","o":1.18,"h":1.24,"l":1.17,"c":1.21,"v":689100},{"d":"2024-02-05","o":1.22,"h":1.23,"l":1.15,"c":1.15,"v":696200},{"d":"2024-02-06","o":1.15,"h":1.19,"l":1.12,"c":1.14,"v":903000},{"d":"2024-02-07","o":1.12,"h":1.16,"l":1.05,"c":1.06,"v":5196300},{"d":"2024-02-08","o":1.08,"h":1.2,"l":1.06,"c":1.18,"v":1119900},{"d":"2024-02-09","o":1.18,"h":1.26,"l":1.18,"c":1.23,"v":1045500},{"d":"2024-02-12","o":1.24,"h":1.27,"l":1.21,"c":1.23,"v":957700},{"d":"2024-02-13","o":1.18,"h":1.22,"l":1.15,"c":1.17,"v":1450900},{"d":"2024-02-14","o":1.16,"h":1.25,"l":1.16,"c":1.22,"v":758300},{"d":"2024-02-15","o":1.22,"h":1.27,"l":1.21,"c":1.23,"v":1452900},{"d":"2024-02-16","o":1.24,"h":1.25,"l":1.16,"c":1.19,"v":1153100},{"d":"2024-02-20","o":1.18,"h":1.23,"l":1.13,"c":1.21,"v":2289700},{"d":"2024-02-21","o":1.2,"h":1.25,"l":1.17,"c":1.2,"v":585600},{"d":"2024-02-22","o":1.19,"h":1.26,"l":1.19,"c":1.21,"v":986900},{"d":"2024-02-23","o":1.19,"h":1.24,"l":1.17,"c":1.19,"v":720600},{"d":"2024-02-26","o":1.22,"h":1.25,"l":1.2,"c":1.21,"v":860900},{"d":"2024-02-27","o":1.24,"h":1.37,"l":1.16,"c":1.2,"v":2828000},{"d":"2024-02-28","o":1.2,"h":1.27,"l":1.19,"c":1.19,"v":1951000},{"d":"2024-02-29","o":1.22,"h":1.27,"l":1.19,"c":1.19,"v":3109100},{"d":"2024-03-01","o":1.21,"h":1.25,"l":1.19,"c":1.24,"v":1507400},{"d":"2024-03-04","o":1.23,"h":1.29,"l":1.22,"c":1.25,"v":935400},{"d":"2024-03-05","o":1.24,"h":1.3,"l":1.24,"c":1.27,"v":1374400},{"d":"2024-03-06","o":1.32,"h":1.51,"l":1.31,"c":1.44,"v":2064200},{"d":"2024-03-07","o":1.44,"h":1.45,"l":1.33,"c":1.35,"v":850800},{"d":"2024-03-08","o":1.34,"h":1.49,"l":1.34,"c":1.41,"v":1198600},{"d":"2024-03-11","o":1.33,"h":1.45,"l":1.28,"c":1.29,"v":1464200},{"d":"2024-03-12","o":1.32,"h":1.43,"l":1.21,"c":1.22,"v":965900},{"d":"2024-03-13","o":1.22,"h":1.32,"l":1.22,"c":1.25,"v":834700},{"d":"2024-03-14","o":1.27,"h":1.27,"l":1.11,"c":1.15,"v":2036500},{"d":"2024-03-15","o":1.14,"h":1.22,"l":1.11,"c":1.17,"v":1161100},{"d":"2024-03-18","o":1.16,"h":1.2,"l":1.13,"c":1.15,"v":865600},{"d":"2024-03-19","o":1.18,"h":1.19,"l":1.14,"c":1.15,"v":439700},{"d":"2024-03-20","o":1.17,"h":1.22,"l":1.12,"c":1.19,"v":793800},{"d":"2024-03-21","o":1.22,"h":1.29,"l":1.16,"c":1.2,"v":1186900},{"d":"2024-03-22","o":1.2,"h":1.21,"l":1.13,"c":1.15,"v":548600},{"d":"2024-03-25","o":1.15,"h":1.21,"l":1.15,"c":1.16,"v":586700},{"d":"2024-03-26","o":1.16,"h":1.21,"l":1.16,"c":1.18,"v":716200},{"d":"2024-03-27","o":1.2,"h":1.28,"l":1.19,"c":1.26,"v":1286200},{"d":"2024-03-28","o":1.26,"h":1.29,"l":1.24,"c":1.24,"v":599100},{"d":"2024-04-01","o":1.26,"h":1.32,"l":1.23,"c":1.26,"v":721500},{"d":"2024-04-02","o":1.25,"h":1.26,"l":1.19,"c":1.22,"v":764700},{"d":"2024-04-03","o":1.22,"h":1.27,"l":1.21,"c":1.25,"v":733500},{"d":"2024-04-04","o":1.27,"h":1.29,"l":1.22,"c":1.23,"v":623300},{"d":"2024-04-05","o":1.22,"h":1.24,"l":1.18,"c":1.19,"v":531500},{"d":"2024-04-08","o":1.21,"h":1.22,"l":1.17,"c":1.19,"v":625200},{"d":"2024-04-09","o":1.19,"h":1.24,"l":1.19,"c":1.19,"v":333100},{"d":"2024-04-10","o":1.2,"h":1.22,"l":1.15,"c":1.16,"v":614000},{"d":"2024-04-11","o":1.18,"h":1.24,"l":1.16,"c":1.22,"v":631500},{"d":"2024-04-12","o":1.22,"h":1.23,"l":1.18,"c":1.21,"v":871100},{"d":"2024-04-15","o":1.22,"h":1.3,"l":1.21,"c":1.21,"v":1069300},{"d":"2024-04-16","o":1.23,"h":1.25,"l":1.21,"c":1.22,"v":676800},{"d":"2024-04-17","o":1.23,"h":1.25,"l":1.21,"c":1.23,"v":563000},{"d":"2024-04-18","o":1.22,"h":1.26,"l":1.21,"c":1.23,"v":645800},{"d":"2024-04-19","o":1.23,"h":1.25,"l":1.21,"c":1.24,"v":579800},{"d":"2024-04-22","o":1.24,"h":1.25,"l":1.21,"c":1.22,"v":663100},{"d":"2024-04-23","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":637700},{"d":"2024-04-24","o":1.21,"h":1.24,"l":1.14,"c":1.17,"v":1439400},{"d":"2024-04-25","o":1.19,"h":1.23,"l":1.14,"c":1.19,"v":1626700},{"d":"2024-04-26","o":1.2,"h":1.2,"l":1.16,"c":1.2,"v":445200},{"d":"2024-04-29","o":1.2,"h":1.22,"l":1.18,"c":1.22,"v":654800},{"d":"2024-04-30","o":1.19,"h":1.23,"l":1.19,"c":1.21,"v":930300},{"d":"2024-05-01","o":1.21,"h":1.27,"l":1.21,"c":1.26,"v":979100},{"d":"2024-05-02","o":1.25,"h":1.31,"l":1.21,"c":1.31,"v":865100},{"d":"2024-05-03","o":1.31,"h":1.4,"l":1.31,"c":1.36,"v":690100},{"d":"2024-05-06","o":1.4,"h":1.4,"l":1.26,"c":1.31,"v":631700},{"d":"2024-05-07","o":1.3,"h":1.36,"l":1.28,"c":1.34,"v":736900},{"d":"2024-05-08","o":1.25,"h":1.35,"l":1.2,"c":1.22,"v":1233900},{"d":"2024-05-09","o":1.22,"h":1.25,"l":1.2,"c":1.23,"v":413500},{"d":"2024-05-10","o":1.24,"h":1.26,"l":1.16,"c":1.17,"v":497500},{"d":"2024-05-13","o":1.17,"h":1.21,"l":1.14,"c":1.18,"v":683700},{"d":"2024-05-14","o":1.19,"h":1.24,"l":1.17,"c":1.18,"v":631200},{"d":"2024-05-15","o":1.2,"h":1.21,"l":1.16,"c":1.18,"v":630000},{"d":"2024-05-16","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":406500},{"d":"2024-05-17","o":1.2,"h":1.2,"l":1.15,"c":1.19,"v":446300},{"d":"2024-05-20","o":1.17,"h":1.21,"l":1.15,"c":1.19,"v":307400},{"d":"2024-05-21","o":1.18,"h":1.19,"l":1.15,"c":1.18,"v":511600},{"d":"2024-05-22","o":1.17,"h":1.2,"l":1.14,"c":1.15,"v":512200},{"d":"2024-05-23","o":1.17,"h":1.2,"l":1.14,"c":1.18,"v":585500},{"d":"2024-05-24","o":1.18,"h":1.19,"l":1.11,"c":1.11,"v":409300},{"d":"2024-05-28","o":1.11,"h":1.14,"l":1.02,"c":1.05,"v":1136900},{"d":"2024-05-29","o":1.04,"h":1.05,"l":0.95,"c":1.01,"v":932000},{"d":"2024-05-30","o":1.03,"h":1.06,"l":1.01,"c":1.05,"v":549000},{"d":"2024-05-31","o":1.05,"h":1.06,"l":1.01,"c":1.03,"v":546100},{"d":"2024-06-03","o":1.04,"h":1.06,"l":1.02,"c":1.04,"v":378900},{"d":"2024-06-04","o":1.03,"h":1.03,"l":1,"c":1.01,"v":289800},{"d":"2024-06-05","o":1.04,"h":1.05,"l":1.01,"c":1.05,"v":241800},{"d":"2024-06-06","o":1.05,"h":1.06,"l":1.01,"c":1.03,"v":269500},{"d":"2024-06-07","o":1.02,"h":1.03,"l":1,"c":1.01,"v":307300},{"d":"2024-06-10","o":0.99,"h":1.07,"l":0.99,"c":1.06,"v":298400},{"d":"2024-06-11","o":1.06,"h":1.13,"l":1.01,"c":1.12,"v":1444100},{"d":"2024-06-12","o":1.11,"h":1.17,"l":1.09,"c":1.15,"v":521100},{"d":"2024-06-13","o":1.14,"h":1.22,"l":1.11,"c":1.19,"v":974100},{"d":"2024-06-14","o":1.22,"h":1.23,"l":1.15,"c":1.18,"v":1003900},{"d":"2024-06-17","o":1.2,"h":1.2,"l":1.1,"c":1.13,"v":905200},{"d":"2024-06-18","o":1.12,"h":1.18,"l":1.12,"c":1.13,"v":564700},{"d":"2024-06-20","o":1.16,"h":1.16,"l":1.1,"c":1.13,"v":493700},{"d":"2024-06-21","o":1.14,"h":1.15,"l":1.11,"c":1.15,"v":470300},{"d":"2024-06-24","o":1.15,"h":1.29,"l":1.14,"c":1.29,"v":982800},{"d":"2024-06-25","o":1.28,"h":1.29,"l":1.24,"c":1.29,"v":731800},{"d":"2024-06-26","o":1.28,"h":1.28,"l":1.11,"c":1.12,"v":830900},{"d":"2024-06-27","o":1.12,"h":1.18,"l":1.1,"c":1.11,"v":894100},{"d":"2024-06-28","o":1.13,"h":1.16,"l":1.1,"c":1.1,"v":9375800},{"d":"2024-07-01","o":1.1,"h":1.27,"l":1.1,"c":1.15,"v":1651800},{"d":"2024-07-02","o":1.18,"h":1.19,"l":1.12,"c":1.14,"v":653200},{"d":"2024-07-03","o":1.17,"h":1.18,"l":1.14,"c":1.15,"v":419800},{"d":"2024-07-05","o":1.15,"h":1.24,"l":1.12,"c":1.2,"v":935900},{"d":"2024-07-08","o":1.24,"h":1.29,"l":1.2,"c":1.27,"v":1373500},{"d":"2024-07-09","o":1.3,"h":1.32,"l":1.25,"c":1.26,"v":883100},{"d":"2024-07-10","o":1.25,"h":1.28,"l":1.25,"c":1.27,"v":655500},{"d":"2024-07-11","o":1.3,"h":1.3,"l":1.25,"c":1.26,"v":759400},{"d":"2024-07-12","o":1.26,"h":1.33,"l":1.25,"c":1.32,"v":551100},{"d":"2024-07-15","o":1.33,"h":1.37,"l":1.3,"c":1.35,"v":608900},{"d":"2024-07-16","o":1.35,"h":1.37,"l":1.33,"c":1.34,"v":2539100},{"d":"2024-07-17","o":1.43,"h":1.43,"l":1.32,"c":1.32,"v":3536500},{"d":"2024-07-18","o":1.32,"h":1.35,"l":1.26,"c":1.31,"v":1134600},{"d":"2024-07-19","o":1.31,"h":1.34,"l":1.3,"c":1.32,"v":431600},{"d":"2024-07-22","o":1.32,"h":1.4,"l":1.31,"c":1.33,"v":535200},{"d":"2024-07-23","o":1.37,"h":1.4,"l":1.35,"c":1.4,"v":625200},{"d":"2024-07-24","o":1.39,"h":1.42,"l":1.36,"c":1.38,"v":510400},{"d":"2024-07-25","o":1.38,"h":1.4,"l":1.34,"c":1.35,"v":525000},{"d":"2024-07-26","o":1.34,"h":1.41,"l":1.34,"c":1.39,"v":403600},{"d":"2024-07-29","o":1.38,"h":1.41,"l":1.33,"c":1.33,"v":401000},{"d":"2024-07-30","o":1.33,"h":1.37,"l":1.28,"c":1.31,"v":695400},{"d":"2024-07-31","o":1.31,"h":1.36,"l":1.3,"c":1.34,"v":540700},{"d":"2024-08-01","o":1.39,"h":1.39,"l":1.31,"c":1.32,"v":488400},{"d":"2024-08-02","o":1.31,"h":1.32,"l":1.27,"c":1.28,"v":693500},{"d":"2024-08-05","o":1.22,"h":1.28,"l":1.2,"c":1.24,"v":781600},{"d":"2024-08-06","o":1.28,"h":1.29,"l":1.22,"c":1.22,"v":1076900},{"d":"2024-08-07","o":1.28,"h":1.28,"l":1.16,"c":1.19,"v":1220400},{"d":"2024-08-08","o":1.2,"h":1.23,"l":1.14,"c":1.17,"v":817100},{"d":"2024-08-09","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":431700},{"d":"2024-08-12","o":1.19,"h":1.19,"l":1.13,"c":1.14,"v":283400},{"d":"2024-08-13","o":1.14,"h":1.2,"l":1.13,"c":1.19,"v":393100},{"d":"2024-08-14","o":1.2,"h":1.23,"l":1.17,"c":1.17,"v":292000},{"d":"2024-08-15","o":1.23,"h":1.23,"l":1.15,"c":1.18,"v":724700},{"d":"2024-08-16","o":1.17,"h":1.2,"l":1.15,"c":1.19,"v":239500},{"d":"2024-08-19","o":1.2,"h":1.28,"l":1.18,"c":1.28,"v":443500},{"d":"2024-08-20","o":1.28,"h":1.28,"l":1.23,"c":1.25,"v":211800},{"d":"2024-08-21","o":1.25,"h":1.28,"l":1.23,"c":1.27,"v":226600},{"d":"2024-08-22","o":1.26,"h":1.26,"l":1.2,"c":1.2,"v":149900},{"d":"2024-08-23","o":1.23,"h":1.23,"l":1.2,"c":1.21,"v":115900},{"d":"2024-08-26","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":167300},{"d":"2024-08-27","o":1.2,"h":1.22,"l":1.18,"c":1.19,"v":164800},{"d":"2024-08-28","o":1.18,"h":1.21,"l":1.16,"c":1.2,"v":389200},{"d":"2024-08-29","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":160000},{"d":"2024-08-30","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":170900},{"d":"2024-09-03","o":1.16,"h":1.18,"l":1.15,"c":1.15,"v":327700},{"d":"2024-09-04","o":1.15,"h":1.2,"l":1.15,"c":1.17,"v":206800},{"d":"2024-09-05","o":1.16,"h":1.2,"l":1.15,"c":1.18,"v":133600},{"d":"2024-09-06","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":392500},{"d":"2024-09-09","o":1.16,"h":1.2,"l":1.15,"c":1.18,"v":139900},{"d":"2024-09-10","o":1.17,"h":1.19,"l":1.17,"c":1.17,"v":162800},{"d":"2024-09-11","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":140200},{"d":"2024-09-12","o":1.18,"h":1.21,"l":1.17,"c":1.17,"v":219300},{"d":"2024-09-13","o":1.18,"h":1.2,"l":1.16,"c":1.18,"v":327600},{"d":"2024-09-16","o":1.19,"h":1.2,"l":1.17,"c":1.19,"v":149900},{"d":"2024-09-17","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":239500},{"d":"2024-09-18","o":1.16,"h":1.2,"l":1.16,"c":1.17,"v":307800},{"d":"2024-09-19","o":1.19,"h":1.21,"l":1.17,"c":1.21,"v":150300},{"d":"2024-09-20","o":1.22,"h":1.22,"l":1.15,"c":1.15,"v":781400},{"d":"2024-09-23","o":1.15,"h":1.16,"l":1.14,"c":1.16,"v":211100},{"d":"2024-09-24","o":1.17,"h":1.18,"l":1.15,"c":1.16,"v":323400},{"d":"2024-09-25","o":1.15,"h":1.16,"l":1.12,"c":1.12,"v":382100},{"d":"2024-09-26","o":1.13,"h":1.18,"l":1.12,"c":1.18,"v":320900},{"d":"2024-09-27","o":1.18,"h":1.2,"l":1.17,"c":1.17,"v":238500},{"d":"2024-09-30","o":1.16,"h":1.17,"l":1.13,"c":1.15,"v":461600},{"d":"2024-10-01","o":1.16,"h":1.19,"l":1.15,"c":1.18,"v":182900},{"d":"2024-10-02","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":115000},{"d":"2024-10-03","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":127700},{"d":"2024-10-04","o":1.2,"h":1.2,"l":1.18,"c":1.19,"v":165600},{"d":"2024-10-07","o":1.18,"h":1.19,"l":1.12,"c":1.15,"v":436300},{"d":"2024-10-08","o":1.17,"h":1.17,"l":1.13,"c":1.16,"v":259000},{"d":"2024-10-09","o":1.15,"h":1.18,"l":1.15,"c":1.17,"v":236000},{"d":"2024-10-10","o":1.15,"h":1.17,"l":1.14,"c":1.16,"v":188900},{"d":"2024-10-11","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":125700},{"d":"2024-10-14","o":1.18,"h":1.22,"l":1.18,"c":1.2,"v":295500},{"d":"2024-10-15","o":1.19,"h":1.19,"l":1.16,"c":1.18,"v":152600},{"d":"2024-10-16","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":175200},{"d":"2024-10-17","o":1.16,"h":1.18,"l":1.16,"c":1.17,"v":202800},{"d":"2024-10-18","o":1.17,"h":1.22,"l":1.17,"c":1.19,"v":190800},{"d":"2024-10-21","o":1.19,"h":1.22,"l":1.17,"c":1.21,"v":210900},{"d":"2024-10-22","o":1.21,"h":1.28,"l":1.21,"c":1.27,"v":546200},{"d":"2024-10-23","o":1.26,"h":1.29,"l":1.25,"c":1.26,"v":396900},{"d":"2024-10-24","o":1.28,"h":1.29,"l":1.26,"c":1.29,"v":248700},{"d":"2024-10-25","o":1.3,"h":1.71,"l":1.26,"c":1.69,"v":7195000},{"d":"2024-10-28","o":1.55,"h":1.65,"l":1.52,"c":1.61,"v":1159200},{"d":"2024-10-29","o":1.6,"h":1.87,"l":1.59,"c":1.71,"v":1731000},{"d":"2024-10-30","o":1.68,"h":1.84,"l":1.65,"c":1.8,"v":737300},{"d":"2024-10-31","o":1.82,"h":1.93,"l":1.8,"c":1.81,"v":717800},{"d":"2024-11-01","o":1.81,"h":2.13,"l":1.77,"c":2.09,"v":1257500},{"d":"2024-11-04","o":2.09,"h":2.22,"l":2.04,"c":2.17,"v":1803500},{"d":"2024-11-05","o":2.18,"h":2.31,"l":2.15,"c":2.22,"v":1215300},{"d":"2024-11-06","o":2.24,"h":2.35,"l":2.19,"c":2.26,"v":578600},{"d":"2024-11-07","o":2.27,"h":2.55,"l":2.26,"c":2.45,"v":1006000},{"d":"2024-11-08","o":2.48,"h":2.67,"l":2.48,"c":2.64,"v":1002600},{"d":"2024-11-11","o":2.67,"h":2.68,"l":2.09,"c":2.63,"v":1759200},{"d":"2024-11-12","o":2.48,"h":2.59,"l":2.34,"c":2.56,"v":628500},{"d":"2024-11-13","o":2.55,"h":2.72,"l":2.43,"c":2.44,"v":1414300},{"d":"2024-11-14","o":2.4,"h":2.47,"l":2.18,"c":2.18,"v":1158700},{"d":"2024-11-15","o":2.2,"h":2.29,"l":2.03,"c":2.05,"v":736000},{"d":"2024-11-18","o":2.43,"h":3.54,"l":2.29,"c":3.14,"v":30495700},{"d":"2024-11-19","o":3.71,"h":5.17,"l":3.69,"c":4.59,"v":56385800},{"d":"2024-11-20","o":4.44,"h":4.44,"l":3.67,"c":3.96,"v":5894100},{"d":"2024-11-21","o":4.25,"h":4.55,"l":4.07,"c":4.32,"v":2965700},{"d":"2024-11-22","o":4.28,"h":4.44,"l":3.8,"c":3.8,"v":2988900},{"d":"2024-11-25","o":4.11,"h":4.23,"l":3.86,"c":3.99,"v":1689400},{"d":"2024-11-26","o":3.93,"h":4.15,"l":3.62,"c":3.63,"v":1997300},{"d":"2024-11-27","o":3.64,"h":3.94,"l":3.64,"c":3.82,"v":846500},{"d":"2024-11-29","o":3.86,"h":4.24,"l":3.85,"c":4.07,"v":1008000},{"d":"2024-12-02","o":4.05,"h":4.16,"l":3.81,"c":3.96,"v":1053500},{"d":"2024-12-03","o":3.93,"h":3.96,"l":3.71,"c":3.85,"v":1292200},{"d":"2024-12-04","o":3.88,"h":4.05,"l":3.75,"c":3.76,"v":768000},{"d":"2024-12-05","o":3.71,"h":3.97,"l":3.71,"c":3.81,"v":710500},{"d":"2024-12-06","o":3.9,"h":3.99,"l":3.76,"c":3.94,"v":772600},{"d":"2024-12-09","o":3.97,"h":4.03,"l":3.77,"c":3.91,"v":1065900},{"d":"2024-12-10","o":3.93,"h":4,"l":3.61,"c":3.63,"v":695700},{"d":"2024-12-11","o":3.64,"h":3.66,"l":3.38,"c":3.54,"v":830000},{"d":"2024-12-12","o":3.53,"h":3.57,"l":3.26,"c":3.27,"v":683000},{"d":"2024-12-13","o":3.16,"h":3.35,"l":3.14,"c":3.22,"v":860700},{"d":"2024-12-16","o":3.2,"h":3.27,"l":2.99,"c":3.02,"v":1049300},{"d":"2024-12-17","o":3,"h":3.29,"l":2.91,"c":3.26,"v":1460100},{"d":"2024-12-18","o":3.22,"h":3.25,"l":2.92,"c":3.08,"v":1400100},{"d":"2024-12-19","o":3.09,"h":3.11,"l":2.76,"c":2.77,"v":657800},{"d":"2024-12-20","o":2.74,"h":2.9,"l":2.71,"c":2.72,"v":1158000},{"d":"2024-12-23","o":2.99,"h":3.12,"l":2.84,"c":2.89,"v":1803600},{"d":"2024-12-24","o":2.96,"h":2.96,"l":2.84,"c":2.9,"v":499800},{"d":"2024-12-26","o":2.91,"h":3.02,"l":2.8,"c":2.91,"v":758200},{"d":"2024-12-27","o":2.96,"h":2.97,"l":2.71,"c":2.73,"v":552300},{"d":"2024-12-30","o":2.68,"h":2.74,"l":2.47,"c":2.48,"v":827200},{"d":"2024-12-31","o":2.63,"h":2.65,"l":2.35,"c":2.48,"v":909700},{"d":"2025-01-02","o":2.5,"h":2.62,"l":2.48,"c":2.48,"v":501400},{"d":"2025-01-03","o":2.49,"h":2.8,"l":2.49,"c":2.6,"v":1045700},{"d":"2025-01-06","o":2.63,"h":2.65,"l":2.45,"c":2.53,"v":843800},{"d":"2025-01-07","o":2.51,"h":2.6,"l":2.43,"c":2.5,"v":531300},{"d":"2025-01-08","o":2.46,"h":2.51,"l":2.4,"c":2.46,"v":635000},{"d":"2025-01-10","o":2.43,"h":2.47,"l":2.32,"c":2.47,"v":1661400},{"d":"2025-01-13","o":2.46,"h":2.49,"l":2.38,"c":2.48,"v":2164600},{"d":"2025-01-14","o":2.5,"h":2.5,"l":2.31,"c":2.5,"v":2692900},{"d":"2025-01-15","o":2.56,"h":2.57,"l":2.42,"c":2.51,"v":518100},{"d":"2025-01-16","o":2.49,"h":2.53,"l":2.44,"c":2.51,"v":378500},{"d":"2025-01-17","o":2.54,"h":2.59,"l":2.46,"c":2.57,"v":506900},{"d":"2025-01-21","o":2.61,"h":2.64,"l":2.47,"c":2.6,"v":838300},{"d":"2025-01-22","o":2.61,"h":2.61,"l":2.51,"c":2.6,"v":804000},{"d":"2025-01-23","o":2.56,"h":2.58,"l":2.48,"c":2.55,"v":694900},{"d":"2025-01-24","o":2.58,"h":2.58,"l":2.48,"c":2.51,"v":523600},{"d":"2025-01-27","o":2.47,"h":2.54,"l":2.39,"c":2.45,"v":510200},{"d":"2025-01-28","o":2.45,"h":2.47,"l":2.33,"c":2.39,"v":636600},{"d":"2025-01-29","o":2.4,"h":2.41,"l":2.28,"c":2.36,"v":497200},{"d":"2025-01-30","o":2.37,"h":2.42,"l":2.34,"c":2.39,"v":304600},{"d":"2025-01-31","o":2.5,"h":2.6,"l":2.36,"c":2.48,"v":2883500},{"d":"2025-02-03","o":2.39,"h":2.51,"l":2.37,"c":2.4,"v":544800},{"d":"2025-02-04","o":2.38,"h":2.56,"l":2.33,"c":2.51,"v":703500},{"d":"2025-02-05","o":2.49,"h":2.6,"l":2.46,"c":2.57,"v":643600},{"d":"2025-02-06","o":2.6,"h":2.6,"l":2.39,"c":2.43,"v":792500},{"d":"2025-02-07","o":2.46,"h":2.54,"l":2.4,"c":2.49,"v":715200},{"d":"2025-02-10","o":2.54,"h":2.55,"l":2.38,"c":2.39,"v":604000},{"d":"2025-02-11","o":2.37,"h":2.37,"l":2.18,"c":2.2,"v":412700},{"d":"2025-02-12","o":2.13,"h":2.21,"l":2.11,"c":2.17,"v":726100},{"d":"2025-02-13","o":2.19,"h":2.24,"l":2.14,"c":2.2,"v":388500},{"d":"2025-02-14","o":2.18,"h":2.35,"l":2.17,"c":2.33,"v":473700},{"d":"2025-02-18","o":2.35,"h":2.38,"l":2.23,"c":2.3,"v":423300},{"d":"2025-02-19","o":2.3,"h":2.41,"l":2.26,"c":2.31,"v":622100},{"d":"2025-02-20","o":2.33,"h":2.34,"l":2.23,"c":2.31,"v":354800},{"d":"2025-02-21","o":2.29,"h":2.34,"l":2.22,"c":2.24,"v":371000},{"d":"2025-02-24","o":2.23,"h":2.25,"l":2.05,"c":2.07,"v":495800},{"d":"2025-02-25","o":2.07,"h":2.09,"l":2,"c":2.06,"v":510600},{"d":"2025-02-26","o":2.07,"h":2.13,"l":2.05,"c":2.1,"v":636800},{"d":"2025-02-27","o":2.17,"h":2.17,"l":1.94,"c":1.95,"v":640700},{"d":"2025-02-28","o":1.9,"h":2.02,"l":1.77,"c":1.99,"v":1102700},{"d":"2025-03-03","o":2.01,"h":2.09,"l":1.94,"c":1.96,"v":547600},{"d":"2025-03-04","o":1.88,"h":1.97,"l":1.86,"c":1.93,"v":622300},{"d":"2025-03-05","o":1.92,"h":1.96,"l":1.84,"c":1.85,"v":440000},{"d":"2025-03-06","o":1.77,"h":1.87,"l":1.75,"c":1.82,"v":680300},{"d":"2025-03-07","o":1.88,"h":2.03,"l":1.82,"c":1.83,"v":1197700},{"d":"2025-03-10","o":1.83,"h":1.83,"l":1.63,"c":1.66,"v":912700},{"d":"2025-03-11","o":1.63,"h":1.7,"l":1.61,"c":1.65,"v":886500},{"d":"2025-03-12","o":1.67,"h":1.69,"l":1.58,"c":1.59,"v":3631500},{"d":"2025-03-13","o":1.57,"h":1.67,"l":1.54,"c":1.56,"v":1095900},{"d":"2025-03-14","o":1.56,"h":1.59,"l":1.54,"c":1.56,"v":945300},{"d":"2025-03-17","o":1.56,"h":1.61,"l":1.5,"c":1.58,"v":1607000},{"d":"2025-03-18","o":1.59,"h":1.62,"l":1.55,"c":1.58,"v":2128400},{"d":"2025-03-19","o":1.59,"h":1.61,"l":1.54,"c":1.55,"v":1220700},{"d":"2025-03-20","o":1.55,"h":1.64,"l":1.53,"c":1.57,"v":746800},{"d":"2025-03-21","o":1.58,"h":1.62,"l":1.55,"c":1.6,"v":2614900},{"d":"2025-03-24","o":1.62,"h":1.75,"l":1.59,"c":1.7,"v":1372200},{"d":"2025-03-25","o":1.68,"h":1.77,"l":1.65,"c":1.67,"v":1112200},{"d":"2025-03-26","o":1.67,"h":1.68,"l":1.57,"c":1.62,"v":649900},{"d":"2025-03-27","o":1.6,"h":1.67,"l":1.6,"c":1.62,"v":470900},{"d":"2025-03-28","o":1.63,"h":1.66,"l":1.58,"c":1.59,"v":541500},{"d":"2025-03-31","o":1.57,"h":1.57,"l":1.47,"c":1.53,"v":512500},{"d":"2025-04-01","o":1.52,"h":1.53,"l":1.46,"c":1.48,"v":756100},{"d":"2025-04-02","o":1.46,"h":1.58,"l":1.46,"c":1.54,"v":686200},{"d":"2025-04-03","o":1.53,"h":1.59,"l":1.48,"c":1.49,"v":805500},{"d":"2025-04-04","o":1.46,"h":1.46,"l":1.34,"c":1.4,"v":812300},{"d":"2025-04-07","o":1.34,"h":1.4,"l":1.26,"c":1.33,"v":753400},{"d":"2025-04-08","o":1.38,"h":1.42,"l":1.2,"c":1.23,"v":947800},{"d":"2025-04-09","o":1.18,"h":1.23,"l":1.11,"c":1.21,"v":1392400},{"d":"2025-04-10","o":1.21,"h":1.21,"l":1.05,"c":1.08,"v":1362200},{"d":"2025-04-11","o":1.11,"h":1.17,"l":1.09,"c":1.15,"v":1761000},{"d":"2025-04-14","o":1.19,"h":1.19,"l":1.12,"c":1.18,"v":873900},{"d":"2025-04-15","o":1.18,"h":1.23,"l":1.11,"c":1.12,"v":516000},{"d":"2025-04-16","o":1.16,"h":1.17,"l":1.11,"c":1.13,"v":756500},{"d":"2025-04-17","o":1.12,"h":1.15,"l":1.08,"c":1.14,"v":665900},{"d":"2025-04-21","o":1.13,"h":1.17,"l":1.1,"c":1.13,"v":449800},{"d":"2025-04-22","o":1.17,"h":1.18,"l":1.1,"c":1.1,"v":2248200},{"d":"2025-04-23","o":1.17,"h":1.2,"l":1.12,"c":1.19,"v":1193000},{"d":"2025-04-24","o":1.19,"h":1.33,"l":1.19,"c":1.27,"v":1008600},{"d":"2025-04-25","o":1.27,"h":1.36,"l":1.26,"c":1.34,"v":508800},{"d":"2025-04-28","o":1.35,"h":1.39,"l":1.34,"c":1.36,"v":715600},{"d":"2025-04-29","o":1.49,"h":1.49,"l":1.3,"c":1.33,"v":431700},{"d":"2025-04-30","o":1.3,"h":1.4,"l":1.27,"c":1.38,"v":440600},{"d":"2025-05-01","o":1.38,"h":1.4,"l":1.33,"c":1.38,"v":280700},{"d":"2025-05-02","o":1.4,"h":1.46,"l":1.37,"c":1.44,"v":668900},{"d":"2025-05-05","o":1.44,"h":1.45,"l":1.28,"c":1.28,"v":384000},{"d":"2025-05-06","o":1.27,"h":1.28,"l":1.22,"c":1.28,"v":1069900},{"d":"2025-05-07","o":1.29,"h":1.3,"l":1.2,"c":1.25,"v":583300},{"d":"2025-05-08","o":1.28,"h":1.33,"l":1.25,"c":1.31,"v":1061900},{"d":"2025-05-09","o":1.26,"h":1.38,"l":1.26,"c":1.26,"v":524100},{"d":"2025-05-12","o":1.3,"h":1.35,"l":1.24,"c":1.25,"v":430800},{"d":"2025-05-13","o":1.26,"h":1.27,"l":1.22,"c":1.22,"v":413800},{"d":"2025-05-14","o":1.22,"h":1.25,"l":1.16,"c":1.18,"v":478400},{"d":"2025-05-15","o":1.19,"h":1.24,"l":1.16,"c":1.22,"v":536300},{"d":"2025-05-16","o":1.2,"h":1.32,"l":1.18,"c":1.31,"v":491200},{"d":"2025-05-19","o":1.29,"h":1.34,"l":1.27,"c":1.3,"v":531100},{"d":"2025-05-20","o":1.3,"h":1.38,"l":1.28,"c":1.35,"v":489100},{"d":"2025-05-21","o":1.35,"h":1.38,"l":1.27,"c":1.29,"v":641700},{"d":"2025-05-22","o":1.28,"h":1.31,"l":1.25,"c":1.26,"v":464100},{"d":"2025-05-23","o":1.25,"h":1.28,"l":1.22,"c":1.26,"v":404300},{"d":"2025-05-27","o":1.32,"h":1.34,"l":1.27,"c":1.27,"v":624000},{"d":"2025-05-28","o":1.36,"h":1.56,"l":1.35,"c":1.41,"v":2811700},{"d":"2025-05-29","o":1.44,"h":1.46,"l":1.38,"c":1.46,"v":792300},{"d":"2025-05-30","o":1.45,"h":1.48,"l":1.39,"c":1.46,"v":750800},{"d":"2025-06-02","o":1.47,"h":1.53,"l":1.42,"c":1.44,"v":646000},{"d":"2025-06-03","o":1.45,"h":1.51,"l":1.42,"c":1.47,"v":427800},{"d":"2025-06-04","o":1.48,"h":1.65,"l":1.47,"c":1.61,"v":1689300},{"d":"2025-06-05","o":1.63,"h":1.63,"l":1.53,"c":1.56,"v":636600},{"d":"2025-06-06","o":1.55,"h":1.64,"l":1.53,"c":1.53,"v":736900},{"d":"2025-06-09","o":1.55,"h":1.55,"l":1.47,"c":1.49,"v":786900},{"d":"2025-06-10","o":1.5,"h":1.55,"l":1.45,"c":1.51,"v":299000},{"d":"2025-06-11","o":1.53,"h":1.59,"l":1.48,"c":1.57,"v":846500},{"d":"2025-06-12","o":1.57,"h":1.57,"l":1.51,"c":1.53,"v":420500},{"d":"2025-06-13","o":1.5,"h":1.55,"l":1.47,"c":1.47,"v":471100},{"d":"2025-06-16","o":1.48,"h":1.53,"l":1.44,"c":1.44,"v":612200},{"d":"2025-06-17","o":1.43,"h":1.49,"l":1.4,"c":1.4,"v":522800},{"d":"2025-06-18","o":1.42,"h":1.46,"l":1.37,"c":1.42,"v":738100},{"d":"2025-06-20","o":1.42,"h":1.45,"l":1.4,"c":1.45,"v":887100},{"d":"2025-06-23","o":1.46,"h":1.46,"l":1.34,"c":1.39,"v":1474200},{"d":"2025-06-24","o":1.42,"h":1.52,"l":1.39,"c":1.52,"v":681400},{"d":"2025-06-25","o":1.56,"h":1.63,"l":1.54,"c":1.63,"v":971900},{"d":"2025-06-26","o":1.65,"h":1.65,"l":1.55,"c":1.56,"v":994100},{"d":"2025-06-27","o":1.63,"h":1.63,"l":1.41,"c":1.47,"v":11556400},{"d":"2025-06-30","o":1.45,"h":1.47,"l":1.38,"c":1.42,"v":990100},{"d":"2025-07-01","o":1.44,"h":1.47,"l":1.38,"c":1.41,"v":718900},{"d":"2025-07-02","o":1.43,"h":1.52,"l":1.39,"c":1.45,"v":733100},{"d":"2025-07-03","o":1.46,"h":1.49,"l":1.44,"c":1.44,"v":402400},{"d":"2025-07-07","o":1.48,"h":1.5,"l":1.43,"c":1.46,"v":569000},{"d":"2025-07-08","o":1.46,"h":1.5,"l":1.45,"c":1.45,"v":577800},{"d":"2025-07-09","o":1.44,"h":1.57,"l":1.44,"c":1.54,"v":626100},{"d":"2025-07-10","o":1.61,"h":1.63,"l":1.54,"c":1.59,"v":1282500},{"d":"2025-07-11","o":1.59,"h":1.61,"l":1.53,"c":1.57,"v":589600},{"d":"2025-07-14","o":1.57,"h":1.68,"l":1.56,"c":1.58,"v":906000},{"d":"2025-07-15","o":1.57,"h":1.6,"l":1.51,"c":1.52,"v":557300},{"d":"2025-07-16","o":1.54,"h":1.58,"l":1.51,"c":1.58,"v":509900},{"d":"2025-07-17","o":1.57,"h":1.62,"l":1.56,"c":1.59,"v":550900},{"d":"2025-07-18","o":1.61,"h":1.63,"l":1.58,"c":1.61,"v":650300},{"d":"2025-07-21","o":1.62,"h":1.78,"l":1.61,"c":1.64,"v":1208500},{"d":"2025-07-22","o":1.64,"h":1.7,"l":1.62,"c":1.62,"v":555800},{"d":"2025-07-23","o":1.63,"h":1.68,"l":1.62,"c":1.68,"v":346700},{"d":"2025-07-24","o":1.68,"h":1.78,"l":1.64,"c":1.68,"v":1386400},{"d":"2025-07-25","o":1.72,"h":1.72,"l":1.66,"c":1.7,"v":488900},{"d":"2025-07-28","o":1.72,"h":1.76,"l":1.64,"c":1.68,"v":841300},{"d":"2025-07-29","o":1.71,"h":1.71,"l":1.54,"c":1.55,"v":7271100},{"d":"2025-07-30","o":1.64,"h":1.86,"l":1.5,"c":1.53,"v":6382100},{"d":"2025-07-31","o":1.5,"h":1.56,"l":1.46,"c":1.53,"v":1284100},{"d":"2025-08-01","o":1.52,"h":1.59,"l":1.5,"c":1.53,"v":1097200},{"d":"2025-08-04","o":1.53,"h":1.56,"l":1.5,"c":1.56,"v":666300},{"d":"2025-08-05","o":1.56,"h":1.6,"l":1.53,"c":1.55,"v":417400},{"d":"2025-08-06","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":716700},{"d":"2025-08-07","o":1.55,"h":1.58,"l":1.52,"c":1.57,"v":612000},{"d":"2025-08-08","o":1.57,"h":1.65,"l":1.57,"c":1.63,"v":779800},{"d":"2025-08-11","o":1.62,"h":1.67,"l":1.6,"c":1.64,"v":1105200},{"d":"2025-08-12","o":1.65,"h":1.65,"l":1.58,"c":1.64,"v":559400},{"d":"2025-08-13","o":1.64,"h":1.77,"l":1.63,"c":1.7,"v":1589100},{"d":"2025-08-14","o":1.72,"h":1.75,"l":1.67,"c":1.69,"v":448100},{"d":"2025-08-15","o":1.71,"h":1.89,"l":1.7,"c":1.87,"v":1608600},{"d":"2025-08-18","o":1.87,"h":1.92,"l":1.81,"c":1.85,"v":1147000},{"d":"2025-08-19","o":1.85,"h":1.85,"l":1.75,"c":1.79,"v":997500},{"d":"2025-08-20","o":1.78,"h":1.84,"l":1.77,"c":1.81,"v":513200},{"d":"2025-08-21","o":1.8,"h":1.82,"l":1.75,"c":1.75,"v":261600},{"d":"2025-08-22","o":1.76,"h":1.83,"l":1.75,"c":1.8,"v":578200},{"d":"2025-08-25","o":1.8,"h":1.83,"l":1.76,"c":1.8,"v":514400},{"d":"2025-08-26","o":1.81,"h":1.82,"l":1.79,"c":1.81,"v":321600},{"d":"2025-08-27","o":1.81,"h":1.83,"l":1.78,"c":1.82,"v":459600},{"d":"2025-08-28","o":1.83,"h":1.85,"l":1.81,"c":1.84,"v":396200},{"d":"2025-08-29","o":1.85,"h":1.98,"l":1.8,"c":1.93,"v":832800},{"d":"2025-09-02","o":1.93,"h":2.08,"l":1.93,"c":1.99,"v":949400},{"d":"2025-09-03","o":2,"h":2.1,"l":1.97,"c":2.06,"v":700300},{"d":"2025-09-04","o":2.06,"h":2.08,"l":1.95,"c":2.07,"v":763000},{"d":"2025-09-05","o":2.07,"h":2.15,"l":2.07,"c":2.1,"v":749200},{"d":"2025-09-08","o":2.03,"h":2.12,"l":2.01,"c":2.08,"v":518600},{"d":"2025-09-09","o":2.08,"h":2.15,"l":2.08,"c":2.13,"v":743000},{"d":"2025-09-10","o":2.14,"h":2.14,"l":2.02,"c":2.04,"v":1498700},{"d":"2025-09-11","o":2.06,"h":2.11,"l":1.95,"c":1.97,"v":2033800},{"d":"2025-09-12","o":2,"h":2.07,"l":1.92,"c":1.95,"v":2236300},{"d":"2025-09-15","o":1.95,"h":1.95,"l":1.83,"c":1.84,"v":1070000},{"d":"2025-09-16","o":1.84,"h":1.91,"l":1.83,"c":1.84,"v":837200},{"d":"2025-09-17","o":1.83,"h":1.9,"l":1.8,"c":1.81,"v":675700},{"d":"2025-09-18","o":1.83,"h":1.95,"l":1.82,"c":1.95,"v":1039300},{"d":"2025-09-19","o":1.95,"h":1.99,"l":1.83,"c":1.91,"v":2044300},{"d":"2025-09-22","o":1.87,"h":1.98,"l":1.85,"c":1.93,"v":1143200},{"d":"2025-09-23","o":1.9,"h":1.97,"l":1.83,"c":1.83,"v":742500},{"d":"2025-09-24","o":1.86,"h":1.9,"l":1.85,"c":1.87,"v":583100},{"d":"2025-09-25","o":1.84,"h":1.94,"l":1.84,"c":1.87,"v":919500},{"d":"2025-09-26","o":1.9,"h":1.99,"l":1.89,"c":1.99,"v":804300},{"d":"2025-09-29","o":1.99,"h":2.01,"l":1.89,"c":1.92,"v":609100},{"d":"2025-09-30","o":1.92,"h":1.93,"l":1.84,"c":1.9,"v":2138200},{"d":"2025-10-01","o":1.89,"h":1.94,"l":1.86,"c":1.87,"v":970700},{"d":"2025-10-02","o":1.87,"h":1.9,"l":1.81,"c":1.84,"v":781900},{"d":"2025-10-03","o":1.83,"h":1.91,"l":1.83,"c":1.86,"v":861800},{"d":"2025-10-06","o":1.86,"h":1.94,"l":1.84,"c":1.9,"v":1542800},{"d":"2025-10-07","o":1.91,"h":1.93,"l":1.84,"c":1.84,"v":797700},{"d":"2025-10-08","o":1.88,"h":1.96,"l":1.84,"c":1.9,"v":782600},{"d":"2025-10-09","o":1.92,"h":1.95,"l":1.9,"c":1.95,"v":634600},{"d":"2025-10-10","o":1.97,"h":1.97,"l":1.86,"c":1.87,"v":592700},{"d":"2025-10-13","o":1.91,"h":1.95,"l":1.88,"c":1.91,"v":920200},{"d":"2025-10-14","o":1.89,"h":1.89,"l":1.74,"c":1.81,"v":1690500},{"d":"2025-10-15","o":1.85,"h":1.96,"l":1.83,"c":1.93,"v":1881700},{"d":"2025-10-16","o":1.92,"h":2.1,"l":1.9,"c":2.05,"v":1369100},{"d":"2025-10-17","o":2,"h":2.07,"l":1.88,"c":1.9,"v":735100},{"d":"2025-10-20","o":1.97,"h":2.04,"l":1.93,"c":2.01,"v":726100},{"d":"2025-10-21","o":2.03,"h":2.47,"l":2.03,"c":2.38,"v":3697200},{"d":"2025-10-22","o":2.33,"h":2.51,"l":2.19,"c":2.26,"v":2173000},{"d":"2025-10-23","o":2.25,"h":2.35,"l":2.22,"c":2.26,"v":893100},{"d":"2025-10-24","o":2.26,"h":2.33,"l":2.1,"c":2.15,"v":1911900},{"d":"2025-10-27","o":2.15,"h":2.39,"l":2.15,"c":2.34,"v":1338000},{"d":"2025-10-28","o":2.38,"h":2.47,"l":2.3,"c":2.39,"v":890800},{"d":"2025-10-29","o":2.4,"h":2.42,"l":2.24,"c":2.34,"v":1203200},{"d":"2025-10-30","o":2.31,"h":2.49,"l":2.27,"c":2.49,"v":1320900},{"d":"2025-10-31","o":2.45,"h":2.62,"l":2.44,"c":2.52,"v":1233000},{"d":"2025-11-03","o":2.65,"h":2.7,"l":2.4,"c":2.56,"v":1240100},{"d":"2025-11-04","o":2.5,"h":2.6,"l":2.31,"c":2.36,"v":1114200},{"d":"2025-11-05","o":2.36,"h":2.36,"l":2.12,"c":2.26,"v":3545000},{"d":"2025-11-06","o":2.29,"h":2.64,"l":2.19,"c":2.27,"v":2838700},{"d":"2025-11-07","o":2.26,"h":2.36,"l":2.15,"c":2.32,"v":1144300},{"d":"2025-11-10","o":2.34,"h":2.47,"l":2.12,"c":2.13,"v":1111400},{"d":"2025-11-11","o":2.1,"h":2.34,"l":2.1,"c":2.3,"v":971200},{"d":"2025-11-12","o":2.29,"h":2.44,"l":2.25,"c":2.41,"v":1758400},{"d":"2025-11-13","o":2.39,"h":2.42,"l":2.26,"c":2.32,"v":820000},{"d":"2025-11-14","o":2.28,"h":2.61,"l":2.25,"c":2.52,"v":2433800},{"d":"2025-11-17","o":2.51,"h":2.6,"l":2.42,"c":2.45,"v":1057200},{"d":"2025-11-18","o":2.45,"h":2.55,"l":2.38,"c":2.49,"v":780300},{"d":"2025-11-19","o":2.5,"h":2.55,"l":2.4,"c":2.46,"v":772500},{"d":"2025-11-20","o":2.47,"h":2.57,"l":2.38,"c":2.41,"v":860200},{"d":"2025-11-21","o":2.34,"h":2.56,"l":2.34,"c":2.51,"v":905900},{"d":"2025-11-24","o":2.53,"h":2.78,"l":2.46,"c":2.75,"v":2067500},{"d":"2025-11-25","o":2.76,"h":2.77,"l":2.65,"c":2.73,"v":830000},{"d":"2025-11-26","o":2.73,"h":2.9,"l":2.7,"c":2.88,"v":1275900},{"d":"2025-11-28","o":2.9,"h":2.92,"l":2.76,"c":2.83,"v":504700},{"d":"2025-12-01","o":2.79,"h":2.82,"l":2.61,"c":2.61,"v":1212200},{"d":"2025-12-02","o":2.64,"h":2.74,"l":2.59,"c":2.7,"v":1437700},{"d":"2025-12-03","o":2.71,"h":2.89,"l":2.66,"c":2.78,"v":849000},{"d":"2025-12-04","o":2.75,"h":3.08,"l":2.72,"c":3.01,"v":1616500},{"d":"2025-12-05","o":3,"h":3.03,"l":2.9,"c":2.92,"v":834400},{"d":"2025-12-08","o":2.99,"h":3.35,"l":2.93,"c":3.28,"v":1849900},{"d":"2025-12-09","o":3.3,"h":3.33,"l":3.19,"c":3.21,"v":1385600},{"d":"2025-12-10","o":3.21,"h":3.29,"l":3.12,"c":3.27,"v":1515600},{"d":"2025-12-11","o":3.29,"h":3.47,"l":3.23,"c":3.36,"v":1966700},{"d":"2025-12-12","o":3.41,"h":3.41,"l":3.24,"c":3.25,"v":1647400},{"d":"2025-12-15","o":3.25,"h":3.38,"l":3.16,"c":3.17,"v":1533300},{"d":"2025-12-16","o":3.18,"h":3.31,"l":3.11,"c":3.21,"v":1752700},{"d":"2025-12-17","o":3.26,"h":3.26,"l":3.03,"c":3.03,"v":1045600},{"d":"2025-12-18","o":3.03,"h":3.14,"l":3.03,"c":3.08,"v":683300},{"d":"2025-12-19","o":3.09,"h":3.23,"l":3.05,"c":3.14,"v":2465900},{"d":"2025-12-22","o":3.09,"h":3.13,"l":3.03,"c":3.07,"v":551200},{"d":"2025-12-23","o":3.05,"h":3.06,"l":2.78,"c":2.9,"v":1725600},{"d":"2025-12-24","o":2.91,"h":3.09,"l":2.91,"c":3.04,"v":440400},{"d":"2025-12-26","o":3.04,"h":3.05,"l":2.98,"c":3.03,"v":498900},{"d":"2025-12-29","o":3.02,"h":3.05,"l":2.98,"c":3.01,"v":436900},{"d":"2025-12-30","o":3.02,"h":3.02,"l":2.88,"c":2.9,"v":375200},{"d":"2025-12-31","o":2.9,"h":3.03,"l":2.9,"c":3.01,"v":463100},{"d":"2026-01-02","o":3.01,"h":3.04,"l":2.82,"c":2.88,"v":1290700},{"d":"2026-01-05","o":2.9,"h":2.9,"l":2.58,"c":2.65,"v":1022300},{"d":"2026-01-06","o":2.76,"h":2.79,"l":2.49,"c":2.65,"v":3045900},{"d":"2026-01-07","o":2.65,"h":2.75,"l":2.6,"c":2.68,"v":1099500},{"d":"2026-01-08","o":2.65,"h":2.69,"l":2.59,"c":2.68,"v":772800},{"d":"2026-01-09","o":2.68,"h":2.73,"l":2.63,"c":2.64,"v":495800},{"d":"2026-01-12","o":2.61,"h":2.68,"l":2.5,"c":2.66,"v":1255800},{"d":"2026-01-13","o":2.64,"h":2.74,"l":2.59,"c":2.71,"v":565100},{"d":"2026-01-14","o":2.72,"h":2.81,"l":2.7,"c":2.74,"v":398100},{"d":"2026-01-15","o":2.75,"h":2.77,"l":2.64,"c":2.67,"v":501400},{"d":"2026-01-16","o":2.69,"h":2.69,"l":2.61,"c":2.62,"v":765900},{"d":"2026-01-20","o":2.95,"h":4.89,"l":2.95,"c":4.43,"v":34893400},{"d":"2026-01-21","o":4.24,"h":4.8,"l":4.03,"c":4.42,"v":5064000},{"d":"2026-01-22","o":4.46,"h":4.68,"l":4.14,"c":4.53,"v":2983100},{"d":"2026-01-23","o":4.52,"h":4.84,"l":4.39,"c":4.5,"v":2558900},{"d":"2026-01-26","o":4.52,"h":4.57,"l":3.7,"c":3.82,"v":2382400},{"d":"2026-01-27","o":3.84,"h":3.99,"l":3.78,"c":3.87,"v":1207500},{"d":"2026-01-28","o":3.9,"h":3.92,"l":3.51,"c":3.51,"v":1571400},{"d":"2026-01-29","o":3.53,"h":3.63,"l":3.42,"c":3.43,"v":761500},{"d":"2026-01-30","o":3.55,"h":3.8,"l":3.47,"c":3.51,"v":1144700},{"d":"2026-02-02","o":3.46,"h":3.73,"l":3.38,"c":3.61,"v":1759500},{"d":"2026-02-03","o":3.55,"h":3.59,"l":3.42,"c":3.47,"v":1032300},{"d":"2026-02-04","o":3.5,"h":3.6,"l":3.42,"c":3.54,"v":887000},{"d":"2026-02-05","o":3.54,"h":3.64,"l":3.37,"c":3.39,"v":720200},{"d":"2026-02-06","o":3.36,"h":3.65,"l":3.3,"c":3.57,"v":1572800},{"d":"2026-02-09","o":3.56,"h":3.75,"l":3.42,"c":3.69,"v":620300},{"d":"2026-02-10","o":3.72,"h":3.78,"l":3.6,"c":3.65,"v":800300},{"d":"2026-02-11","o":3.65,"h":3.67,"l":3.35,"c":3.39,"v":821500},{"d":"2026-02-12","o":3.42,"h":3.43,"l":3.25,"c":3.36,"v":701900},{"d":"2026-02-13","o":3.36,"h":3.4,"l":3.16,"c":3.19,"v":783400},{"d":"2026-02-17","o":3.19,"h":3.38,"l":3.12,"c":3.26,"v":1154200},{"d":"2026-02-18","o":3.28,"h":3.28,"l":3.11,"c":3.17,"v":980700},{"d":"2026-02-19","o":3.15,"h":3.29,"l":3.12,"c":3.23,"v":1395100},{"d":"2026-02-20","o":3.2,"h":3.33,"l":3.13,"c":3.24,"v":1381300},{"d":"2026-02-23","o":3.24,"h":3.31,"l":3.14,"c":3.25,"v":1813900},{"d":"2026-02-24","o":3.27,"h":3.43,"l":3.25,"c":3.36,"v":1562800},{"d":"2026-02-25","o":3.38,"h":3.42,"l":3.24,"c":3.31,"v":1035500},{"d":"2026-02-26","o":3.17,"h":3.17,"l":2.8,"c":3.13,"v":1576600},{"d":"2026-02-27","o":3.08,"h":3.14,"l":2.85,"c":2.87,"v":1727000},{"d":"2026-03-02","o":2.83,"h":3.11,"l":2.75,"c":3.05,"v":4866600},{"d":"2026-03-03","o":3,"h":3.08,"l":2.91,"c":3.04,"v":1326500},{"d":"2026-03-04","o":3.05,"h":3.19,"l":3.05,"c":3.1,"v":1105500},{"d":"2026-03-05","o":3.07,"h":3.16,"l":2.96,"c":3.12,"v":1426700},{"d":"2026-03-06","o":3.02,"h":3.13,"l":3,"c":3.06,"v":1209800},{"d":"2026-03-09","o":2.99,"h":3.4,"l":2.95,"c":3.39,"v":13708400},{"d":"2026-03-10","o":3.42,"h":3.74,"l":3.4,"c":3.67,"v":10079000},{"d":"2026-03-11","o":3.67,"h":3.7,"l":3.36,"c":3.6,"v":1953500},{"d":"2026-03-12","o":3.53,"h":3.62,"l":3.39,"c":3.51,"v":1190500},{"d":"2026-03-13","o":3.5,"h":3.63,"l":3.47,"c":3.54,"v":899600},{"d":"2026-03-16","o":3.61,"h":3.84,"l":3.59,"c":3.74,"v":1189300},{"d":"2026-03-17","o":3.73,"h":3.94,"l":3.67,"c":3.88,"v":1449000},{"d":"2026-03-18","o":3.86,"h":3.89,"l":3.59,"c":3.66,"v":1496200},{"d":"2026-03-19","o":3.61,"h":3.8,"l":3.52,"c":3.74,"v":1376400},{"d":"2026-03-20","o":3.76,"h":3.78,"l":3.6,"c":3.69,"v":2195800},{"d":"2026-03-23","o":3.72,"h":3.74,"l":3.5,"c":3.58,"v":2036300},{"d":"2026-03-24","o":3.53,"h":3.62,"l":3.2,"c":3.3,"v":3906700},{"d":"2026-03-25","o":3.32,"h":3.62,"l":3.32,"c":3.59,"v":1584300},{"d":"2026-03-26","o":3.53,"h":3.6,"l":3.44,"c":3.52,"v":1502000},{"d":"2026-03-27","o":3.5,"h":3.61,"l":3.4,"c":3.52,"v":2388000},{"d":"2026-03-30","o":3.52,"h":3.57,"l":3.35,"c":3.49,"v":1520000},{"d":"2026-03-31","o":3.52,"h":3.76,"l":3.52,"c":3.75,"v":2092809},{"d":"2026-04-01","o":3.81,"h":4.17,"l":3.79,"c":4.14,"v":1389122},{"d":"2026-04-02","o":4.05,"h":4.22,"l":4.01,"c":4.2,"v":928283},{"d":"2026-04-06","o":4.18,"h":4.19,"l":3.79,"c":3.8,"v":1994324},{"d":"2026-04-07","o":3.76,"h":3.79,"l":3.6,"c":3.75,"v":1069728},{"d":"2026-04-08","o":3.95,"h":3.99,"l":3.72,"c":3.95,"v":868736},{"d":"2026-04-09","o":3.93,"h":4.1,"l":3.83,"c":4.08,"v":1064157},{"d":"2026-04-10","o":4.08,"h":4.14,"l":3.93,"c":4.04,"v":609783},{"d":"2026-04-13","o":4.04,"h":4.18,"l":3.9,"c":3.9,"v":1142835},{"d":"2026-04-14","o":3.91,"h":4.02,"l":3.86,"c":3.92,"v":2672441},{"d":"2026-04-15","o":3.92,"h":4.04,"l":3.88,"c":3.93,"v":1254712},{"d":"2026-04-16","o":4.03,"h":4.03,"l":3.85,"c":3.98,"v":1103405},{"d":"2026-04-17","o":4.1,"h":4.27,"l":4.03,"c":4.25,"v":1091269},{"d":"2026-04-20","o":4.23,"h":4.32,"l":4.18,"c":4.25,"v":1070011},{"d":"2026-04-21","o":4.24,"h":4.32,"l":4.14,"c":4.17,"v":1697748},{"d":"2026-04-22","o":4.2,"h":4.41,"l":4.17,"c":4.39,"v":2270542},{"d":"2026-04-23","o":4.37,"h":4.56,"l":4.37,"c":4.55,"v":1986644},{"d":"2026-04-24","o":4.36,"h":4.54,"l":4.27,"c":4.3,"v":1507452},{"d":"2026-04-27","o":4.26,"h":4.48,"l":4.25,"c":4.41,"v":773317},{"d":"2026-04-28","o":4.2,"h":4.37,"l":4.08,"c":4.22,"v":1845768},{"d":"2026-04-29","o":4.28,"h":4.49,"l":4.2,"c":4.47,"v":1321182},{"d":"2026-04-30","o":4.48,"h":4.54,"l":4.22,"c":4.34,"v":1516926},{"d":"2026-05-01","o":4.35,"h":4.45,"l":4.26,"c":4.41,"v":1058418},{"d":"2026-05-04","o":4.39,"h":4.67,"l":4.38,"c":4.53,"v":911013},{"d":"2026-05-05","o":4.7,"h":4.88,"l":4.59,"c":4.75,"v":977228},{"d":"2026-05-06","o":4.81,"h":4.88,"l":4.7,"c":4.78,"v":896900},{"d":"2026-05-07","o":4.66,"h":4.89,"l":4.56,"c":4.86,"v":1135667},{"d":"2026-05-08","o":4.83,"h":4.94,"l":4.66,"c":4.93,"v":1201139},{"d":"2026-05-11","o":4.93,"h":5.12,"l":4.8,"c":4.95,"v":1814324},{"d":"2026-05-12","o":4.95,"h":4.95,"l":4.79,"c":4.88,"v":948882},{"d":"2026-05-13","o":4.83,"h":5.09,"l":4.8,"c":5.09,"v":2240847},{"d":"2026-05-14","o":5.1,"h":5.15,"l":4.79,"c":4.8,"v":2213575},{"d":"2026-05-15","o":4.7,"h":4.82,"l":4.49,"c":4.52,"v":929192},{"d":"2026-05-18","o":4.53,"h":4.53,"l":4.23,"c":4.4,"v":1826855},{"d":"2026-05-19","o":4.39,"h":4.51,"l":4.34,"c":4.45,"v":1192979}]