[{"d":"2013-10-17","o":7,"h":8.91,"l":7,"c":8.55,"v":0},{"d":"2013-10-18","o":8.54,"h":8.55,"l":8.5,"c":8.53,"v":28400},{"d":"2013-10-21","o":8.5,"h":8.5,"l":8.05,"c":8.4,"v":24500},{"d":"2013-10-22","o":8.4,"h":8.5,"l":8.4,"c":8.45,"v":5100},{"d":"2013-10-23","o":8.45,"h":8.5,"l":8.45,"c":8.49,"v":16900},{"d":"2013-10-24","o":8.5,"h":8.5,"l":8.25,"c":8.4,"v":48100},{"d":"2013-10-25","o":8.4,"h":8.5,"l":8.4,"c":8.4,"v":26000},{"d":"2013-10-28","o":8.49,"h":8.5,"l":8.4,"c":8.5,"v":2500},{"d":"2013-10-29","o":8.4,"h":8.49,"l":8.4,"c":8.4,"v":3000},{"d":"2013-10-30","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":4700},{"d":"2013-10-31","o":8.4,"h":8.4,"l":8.3,"c":8.3,"v":30100},{"d":"2013-11-01","o":8.3,"h":8.5,"l":8.3,"c":8.31,"v":8200},{"d":"2013-11-04","o":8.5,"h":8.5,"l":8.3,"c":8.4,"v":4500},{"d":"2013-11-05","o":8.5,"h":8.5,"l":8.3,"c":8.3,"v":6500},{"d":"2013-11-06","o":8.39,"h":8.39,"l":8.25,"c":8.25,"v":11500},{"d":"2013-11-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4500},{"d":"2013-11-08","o":8.2,"h":8.2,"l":8.15,"c":8.15,"v":8100},{"d":"2013-11-11","o":8.15,"h":8.15,"l":7.9,"c":8,"v":11500},{"d":"2013-11-12","o":8,"h":8,"l":7.95,"c":7.95,"v":7000},{"d":"2013-11-13","o":8.5,"h":8.5,"l":8.15,"c":8.4,"v":32500},{"d":"2013-11-14","o":8.5,"h":8.5,"l":8.4,"c":8.5,"v":36200},{"d":"2013-11-15","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":88800},{"d":"2013-11-18","o":8.5,"h":8.55,"l":8.5,"c":8.55,"v":400},{"d":"2013-11-19","o":8.6,"h":8.6,"l":8.15,"c":8.15,"v":3400},{"d":"2013-11-20","o":8.11,"h":8.11,"l":8.02,"c":8.02,"v":11800},{"d":"2013-11-21","o":8.02,"h":8.46,"l":8.02,"c":8.1,"v":7000},{"d":"2013-11-22","o":8.39,"h":8.39,"l":8.15,"c":8.15,"v":6100},{"d":"2013-11-25","o":8.05,"h":8.05,"l":7.8,"c":7.96,"v":5200},{"d":"2013-11-26","o":7.96,"h":7.96,"l":7.6,"c":7.95,"v":11100},{"d":"2013-11-27","o":7.99,"h":7.99,"l":7.94,"c":7.95,"v":2700},{"d":"2013-11-29","o":7.9,"h":8,"l":7.9,"c":8,"v":3000},{"d":"2013-12-02","o":7.9,"h":8.02,"l":7.9,"c":7.95,"v":6000},{"d":"2013-12-03","o":8.1,"h":8.1,"l":7.96,"c":7.96,"v":2500},{"d":"2013-12-04","o":8,"h":8,"l":7.67,"c":7.67,"v":5100},{"d":"2013-12-05","o":7.75,"h":7.77,"l":7.4,"c":7.4,"v":6000},{"d":"2013-12-06","o":7.85,"h":7.85,"l":7.41,"c":7.41,"v":7000},{"d":"2013-12-09","o":7.42,"h":7.46,"l":7.11,"c":7.15,"v":5200},{"d":"2013-12-10","o":7.2,"h":8.15,"l":7.2,"c":8.15,"v":3900},{"d":"2013-12-11","o":7.66,"h":7.74,"l":7.26,"c":7.3,"v":4200},{"d":"2013-12-12","o":7.55,"h":7.55,"l":7.16,"c":7.2,"v":27100},{"d":"2013-12-13","o":7.25,"h":7.3,"l":7.21,"c":7.21,"v":2600},{"d":"2013-12-16","o":7.31,"h":7.75,"l":7.21,"c":7.75,"v":2300},{"d":"2013-12-17","o":7.55,"h":7.7,"l":7.3,"c":7.3,"v":4700},{"d":"2013-12-18","o":7.22,"h":7.3,"l":7.2,"c":7.21,"v":7500},{"d":"2013-12-19","o":7.45,"h":7.45,"l":7.21,"c":7.21,"v":2800},{"d":"2013-12-20","o":7.4,"h":7.4,"l":7.21,"c":7.21,"v":5400},{"d":"2013-12-23","o":7.22,"h":7.22,"l":6.8,"c":6.8,"v":20900},{"d":"2013-12-24","o":6.75,"h":7,"l":6.7,"c":6.85,"v":61400},{"d":"2013-12-26","o":6.8,"h":6.9,"l":6.52,"c":6.87,"v":51000},{"d":"2013-12-27","o":6.95,"h":6.95,"l":6.8,"c":6.85,"v":12300},{"d":"2013-12-30","o":6.85,"h":7.25,"l":6.85,"c":7.25,"v":7700},{"d":"2013-12-31","o":7.25,"h":7.95,"l":7.25,"c":7.8,"v":17800},{"d":"2014-01-02","o":7.8,"h":7.8,"l":7.5,"c":7.5,"v":9900},{"d":"2014-01-03","o":7.85,"h":7.85,"l":7.52,"c":7.85,"v":3700},{"d":"2014-01-06","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":0},{"d":"2014-01-07","o":7.95,"h":8.01,"l":7.95,"c":8,"v":1500},{"d":"2014-01-08","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":3200},{"d":"2014-01-09","o":7.94,"h":7.94,"l":7.5,"c":7.5,"v":3700},{"d":"2014-01-10","o":7.76,"h":7.99,"l":7.76,"c":7.99,"v":200},{"d":"2014-01-13","o":7.64,"h":7.64,"l":7.55,"c":7.56,"v":2800},{"d":"2014-01-14","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2014-01-15","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2014-01-16","o":7.8,"h":7.95,"l":7.65,"c":7.95,"v":8400},{"d":"2014-01-17","o":7.95,"h":8.5,"l":7.95,"c":8.5,"v":1700},{"d":"2014-01-21","o":8.49,"h":8.85,"l":8.1,"c":8.1,"v":2800},{"d":"2014-01-22","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":1000},{"d":"2014-01-23","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2014-01-24","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2014-01-27","o":8.3,"h":8.85,"l":8.3,"c":8.8,"v":34400},{"d":"2014-01-28","o":8.77,"h":8.77,"l":8.5,"c":8.6,"v":4000},{"d":"2014-01-29","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":500},{"d":"2014-01-30","o":8.37,"h":8.55,"l":8.14,"c":8.55,"v":2900},{"d":"2014-01-31","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":6900},{"d":"2014-02-03","o":8.6,"h":8.6,"l":8.2,"c":8.2,"v":16200},{"d":"2014-02-04","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":10800},{"d":"2014-02-05","o":8.45,"h":8.45,"l":8.4,"c":8.4,"v":8600},{"d":"2014-02-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":3300},{"d":"2014-02-07","o":8.4,"h":9.15,"l":8.4,"c":8.7,"v":9800},{"d":"2014-02-10","o":8.4,"h":8.6,"l":8.4,"c":8.4,"v":7100},{"d":"2014-02-11","o":8.4,"h":8.42,"l":8.37,"c":8.4,"v":4700},{"d":"2014-02-12","o":8.27,"h":8.45,"l":8.21,"c":8.4,"v":4300},{"d":"2014-02-13","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":100},{"d":"2014-02-14","o":8.4,"h":8.5,"l":8.4,"c":8.5,"v":15700},{"d":"2014-02-18","o":8.7,"h":8.7,"l":8.4,"c":8.4,"v":4700},{"d":"2014-02-19","o":8.4,"h":8.55,"l":8.4,"c":8.5,"v":4600},{"d":"2014-02-20","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":700},{"d":"2014-02-21","o":8.5,"h":8.5,"l":8.4,"c":8.5,"v":2500},{"d":"2014-02-24","o":9.41,"h":10.16,"l":8.4,"c":8.5,"v":3300},{"d":"2014-02-25","o":8.3,"h":8.5,"l":8.3,"c":8.5,"v":1100},{"d":"2014-02-26","o":8.5,"h":8.5,"l":8.3,"c":8.5,"v":2800},{"d":"2014-02-27","o":8.5,"h":8.5,"l":8.4,"c":8.5,"v":2600},{"d":"2014-02-28","o":8.45,"h":8.51,"l":8.45,"c":8.51,"v":2400},{"d":"2014-03-03","o":8.96,"h":9.99,"l":8.96,"c":9,"v":2400},{"d":"2014-03-04","o":8.8,"h":8.9,"l":8.51,"c":8.51,"v":2000},{"d":"2014-03-05","o":8.65,"h":8.65,"l":8.65,"c":8.65,"v":300},{"d":"2014-03-06","o":9.45,"h":9.45,"l":8.85,"c":8.85,"v":5000},{"d":"2014-03-07","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":400},{"d":"2014-03-10","o":8.75,"h":8.75,"l":8.31,"c":8.31,"v":1600},{"d":"2014-03-11","o":8.6,"h":8.95,"l":8.6,"c":8.9,"v":9600},{"d":"2014-03-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":100},{"d":"2014-03-13","o":8.75,"h":8.9,"l":8.42,"c":8.42,"v":6900},{"d":"2014-03-14","o":8.95,"h":8.95,"l":8.6,"c":8.9,"v":7200},{"d":"2014-03-17","o":8.9,"h":8.9,"l":8.5,"c":8.5,"v":9600},{"d":"2014-03-18","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"2014-03-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1200},{"d":"2014-03-20","o":8.4,"h":8.5,"l":8.4,"c":8.5,"v":4300},{"d":"2014-03-21","o":8.55,"h":8.55,"l":8.4,"c":8.5,"v":1200},{"d":"2014-03-24","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":1800},{"d":"2014-03-25","o":7.75,"h":8.35,"l":7.58,"c":8.3,"v":17600},{"d":"2014-03-26","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":1000},{"d":"2014-03-27","o":8,"h":8.35,"l":8,"c":8.35,"v":2600},{"d":"2014-03-28","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2014-03-31","o":8.4,"h":8.4,"l":7.75,"c":8.35,"v":32300},{"d":"2014-04-01","o":7.75,"h":8.3,"l":7.75,"c":8.25,"v":2100},{"d":"2014-04-02","o":7.6,"h":8.3,"l":7.6,"c":8.3,"v":1900},{"d":"2014-04-03","o":8,"h":8.2,"l":8,"c":8.2,"v":4800},{"d":"2014-04-04","o":8.3,"h":8.3,"l":8.2,"c":8.3,"v":2100},{"d":"2014-04-07","o":8.3,"h":8.3,"l":8,"c":8.25,"v":10400},{"d":"2014-04-08","o":8.2,"h":8.35,"l":7.99,"c":8.35,"v":6000},{"d":"2014-04-09","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":0},{"d":"2014-04-10","o":8.1,"h":8.31,"l":8,"c":8.2,"v":5900},{"d":"2014-04-11","o":7.85,"h":8.2,"l":7.5,"c":8.05,"v":7100},{"d":"2014-04-14","o":8.15,"h":8.15,"l":7.5,"c":8,"v":2400},{"d":"2014-04-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-22","o":7.75,"h":8.3,"l":7,"c":7.75,"v":8100},{"d":"2014-04-23","o":7.75,"h":7.9,"l":7.1,"c":7.7,"v":19700},{"d":"2014-04-24","o":7.75,"h":7.75,"l":7,"c":7.75,"v":1100},{"d":"2014-04-25","o":7.75,"h":7.75,"l":7,"c":7.7,"v":4400},{"d":"2014-04-28","o":7.54,"h":7.65,"l":7.05,"c":7.53,"v":7800},{"d":"2014-04-29","o":7.53,"h":7.53,"l":6.99,"c":7.4,"v":7200},{"d":"2014-04-30","o":7.75,"h":7.75,"l":6.76,"c":7.75,"v":10200},{"d":"2014-05-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":5700},{"d":"2014-05-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-05-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-05-06","o":7.3,"h":7.5,"l":7.01,"c":7.5,"v":10600},{"d":"2014-05-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-05-08","o":7.45,"h":7.75,"l":7,"c":7.45,"v":4200},{"d":"2014-05-09","o":7.45,"h":7.45,"l":7.3,"c":7.35,"v":1600},{"d":"2014-05-12","o":7.25,"h":7.3,"l":7.05,"c":7.3,"v":2600},{"d":"2014-05-13","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2014-05-14","o":7.6,"h":7.6,"l":7.45,"c":7.5,"v":8900},{"d":"2014-05-15","o":7.5,"h":7.5,"l":7.39,"c":7.39,"v":14000},{"d":"2014-05-16","o":7.5,"h":7.5,"l":7.15,"c":7.5,"v":3800},{"d":"2014-05-19","o":7.75,"h":8.5,"l":7.26,"c":8.45,"v":3700},{"d":"2014-05-20","o":8.45,"h":8.45,"l":8.45,"c":8.45,"v":0},{"d":"2014-05-21","o":8.38,"h":8.38,"l":7.18,"c":8,"v":3800},{"d":"2014-05-22","o":8,"h":8.35,"l":8,"c":8.05,"v":6000},{"d":"2014-05-23","o":8.08,"h":8.5,"l":7.16,"c":8.5,"v":6800},{"d":"2014-05-27","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":1800},{"d":"2014-05-28","o":8.75,"h":9,"l":8.6,"c":8.75,"v":11500},{"d":"2014-05-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"2014-05-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2900},{"d":"2014-06-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2014-06-03","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":500},{"d":"2014-06-04","o":9.01,"h":9.25,"l":9.01,"c":9.25,"v":5000},{"d":"2014-06-05","o":9.25,"h":9.26,"l":9.05,"c":9.25,"v":1800},{"d":"2014-06-06","o":9.06,"h":9.2,"l":9.02,"c":9.2,"v":700},{"d":"2014-06-09","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2014-06-10","o":9.21,"h":9.21,"l":9.11,"c":9.21,"v":4300},{"d":"2014-06-11","o":9.2,"h":9.2,"l":9.11,"c":9.11,"v":900},{"d":"2014-06-12","o":9.11,"h":9.11,"l":9.11,"c":9.11,"v":0},{"d":"2014-06-13","o":9,"h":9.1,"l":8.9,"c":9.1,"v":800},{"d":"2014-06-16","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2014-06-17","o":9.3,"h":9.95,"l":9.3,"c":9.59,"v":7300},{"d":"2014-06-18","o":9.59,"h":9.6,"l":9.58,"c":9.6,"v":7300},{"d":"2014-06-19","o":9.45,"h":9.8,"l":9.45,"c":9.8,"v":3500},{"d":"2014-06-20","o":9.99,"h":9.99,"l":8.5,"c":9.95,"v":14900},{"d":"2014-06-23","o":9.9,"h":9.9,"l":9.5,"c":9.9,"v":1100},{"d":"2014-06-24","o":9.74,"h":9.9,"l":9.3,"c":9.3,"v":19500},{"d":"2014-06-25","o":9.8,"h":9.85,"l":9.2,"c":9.45,"v":29200},{"d":"2014-06-26","o":9.3,"h":9.5,"l":9.1,"c":9.5,"v":25300},{"d":"2014-06-27","o":9.45,"h":9.45,"l":9.4,"c":9.4,"v":600},{"d":"2014-06-30","o":9.65,"h":9.75,"l":9.65,"c":9.75,"v":8100},{"d":"2014-07-01","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":600},{"d":"2014-07-02","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":100},{"d":"2014-07-03","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2014-07-07","o":9.75,"h":10.5,"l":9.7,"c":10.5,"v":1700},{"d":"2014-07-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2014-07-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2014-07-10","o":10.25,"h":10.25,"l":9.85,"c":10.25,"v":500},{"d":"2014-07-11","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2014-07-14","o":10.4,"h":10.45,"l":10.4,"c":10.45,"v":600},{"d":"2014-07-15","o":10.25,"h":10.3,"l":10.25,"c":10.3,"v":700},{"d":"2014-07-16","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":500},{"d":"2014-07-17","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":400},{"d":"2014-07-18","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2014-07-21","o":10,"h":10,"l":9.75,"c":10,"v":7300},{"d":"2014-07-22","o":10,"h":10,"l":10,"c":10,"v":1400},{"d":"2014-07-23","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2014-07-24","o":9.95,"h":10,"l":9.95,"c":10,"v":9300},{"d":"2014-07-25","o":10,"h":10,"l":9.97,"c":9.97,"v":400},{"d":"2014-07-28","o":9.95,"h":9.97,"l":9.55,"c":9.97,"v":11300},{"d":"2014-07-29","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2014-07-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":300},{"d":"2014-07-31","o":9.4,"h":9.93,"l":9,"c":9.9,"v":20700},{"d":"2014-08-01","o":9.85,"h":9.9,"l":9.75,"c":9.75,"v":400},{"d":"2014-08-04","o":9.9,"h":10.75,"l":9.8,"c":9.8,"v":4300},{"d":"2014-08-05","o":9.9,"h":9.9,"l":9.75,"c":9.8,"v":1200},{"d":"2014-08-06","o":9.76,"h":10,"l":9.75,"c":9.95,"v":9600},{"d":"2014-08-07","o":10,"h":10,"l":9.7,"c":9.75,"v":5200},{"d":"2014-08-08","o":9.95,"h":9.95,"l":9.75,"c":9.75,"v":9400},{"d":"2014-08-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2014-08-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":6300},{"d":"2014-08-13","o":9.8,"h":9.9,"l":9.75,"c":9.85,"v":2600},{"d":"2014-08-14","o":9.7,"h":9.75,"l":9.65,"c":9.75,"v":3600},{"d":"2014-08-15","o":9.85,"h":9.85,"l":9.75,"c":9.77,"v":10600},{"d":"2014-08-18","o":9.8,"h":9.8,"l":9.36,"c":9.6,"v":4900},{"d":"2014-08-19","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":300},{"d":"2014-08-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1600},{"d":"2014-08-21","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":51600},{"d":"2014-08-22","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":4100},{"d":"2014-08-25","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":900},{"d":"2014-08-26","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":5800},{"d":"2014-08-27","o":9.35,"h":9.35,"l":9.2,"c":9.2,"v":1200},{"d":"2014-08-28","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":1200},{"d":"2014-08-29","o":9.3,"h":9.35,"l":9.3,"c":9.35,"v":2100},{"d":"2014-09-02","o":9.3,"h":9.7,"l":9.3,"c":9.7,"v":16000},{"d":"2014-09-03","o":9.6,"h":9.75,"l":9.6,"c":9.75,"v":4500},{"d":"2014-09-04","o":9.7,"h":9.8,"l":9.7,"c":9.75,"v":9100},{"d":"2014-09-05","o":9.8,"h":9.85,"l":9.8,"c":9.85,"v":5500},{"d":"2014-09-08","o":9.85,"h":9.9,"l":9.85,"c":9.85,"v":15300},{"d":"2014-09-09","o":9.75,"h":9.9,"l":9.75,"c":9.9,"v":14500},{"d":"2014-09-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":2100},{"d":"2014-09-11","o":9.8,"h":10,"l":9.45,"c":10,"v":51000},{"d":"2014-09-12","o":10,"h":10,"l":9.3,"c":10,"v":7300},{"d":"2014-09-15","o":9.8,"h":9.85,"l":9.8,"c":9.85,"v":600},{"d":"2014-09-16","o":9.85,"h":9.85,"l":9.7,"c":9.85,"v":1400},{"d":"2014-09-17","o":9.85,"h":9.85,"l":9.65,"c":9.78,"v":2800},{"d":"2014-09-18","o":9.85,"h":9.85,"l":9.7,"c":9.8,"v":2900},{"d":"2014-09-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1600},{"d":"2014-09-22","o":9.52,"h":9.75,"l":9.52,"c":9.75,"v":11000},{"d":"2014-09-23","o":9.95,"h":10,"l":9.95,"c":10,"v":3300},{"d":"2014-09-24","o":10,"h":10,"l":10,"c":10,"v":13600},{"d":"2014-09-25","o":10.1,"h":10.2,"l":10.1,"c":10.2,"v":1100},{"d":"2014-09-26","o":10.2,"h":10.25,"l":10.2,"c":10.25,"v":4000},{"d":"2014-09-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1000},{"d":"2014-09-30","o":10.35,"h":10.35,"l":10.3,"c":10.3,"v":4000},{"d":"2014-10-01","o":10.3,"h":10.45,"l":10.3,"c":10.45,"v":9700},{"d":"2014-10-02","o":11,"h":11.1,"l":10.5,"c":10.75,"v":35500},{"d":"2014-10-03","o":10.8,"h":11.5,"l":10.8,"c":11.5,"v":20400},{"d":"2014-10-06","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":23100},{"d":"2014-10-07","o":11.7,"h":11.73,"l":10.95,"c":10.95,"v":19600},{"d":"2014-10-08","o":10.95,"h":10.97,"l":10.95,"c":10.95,"v":5900},{"d":"2014-10-09","o":11.15,"h":11.23,"l":10.95,"c":11,"v":2100},{"d":"2014-10-10","o":11.36,"h":11.43,"l":11.23,"c":11.3,"v":3400},{"d":"2014-10-13","o":11.32,"h":11.48,"l":11.3,"c":11.48,"v":16700},{"d":"2014-10-14","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":9200},{"d":"2014-10-15","o":11.6,"h":11.7,"l":11.51,"c":11.7,"v":3400},{"d":"2014-10-16","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2014-10-17","o":11.7,"h":12.5,"l":11.7,"c":11.75,"v":12800},{"d":"2014-10-20","o":13,"h":13,"l":11.7,"c":12.05,"v":4900},{"d":"2014-10-21","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":3900},{"d":"2014-10-22","o":12,"h":12.05,"l":11.75,"c":12.05,"v":3300},{"d":"2014-10-23","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":2200},{"d":"2014-10-24","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2014-10-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2014-10-28","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2014-10-29","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2014-10-30","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2014-10-31","o":11.8,"h":11.8,"l":11.75,"c":11.75,"v":1100},{"d":"2014-11-03","o":11.5,"h":11.85,"l":11.5,"c":11.85,"v":2000},{"d":"2014-11-04","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":100},{"d":"2014-11-05","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2014-11-06","o":12.9,"h":12.9,"l":12.25,"c":12.5,"v":5800},{"d":"2014-11-07","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":700},{"d":"2014-11-10","o":11.75,"h":13.53,"l":10.74,"c":12,"v":17200},{"d":"2014-11-11","o":12.38,"h":13,"l":11.5,"c":12.45,"v":4900},{"d":"2014-11-12","o":12.55,"h":12.55,"l":12.2,"c":12.25,"v":4600},{"d":"2014-11-13","o":12.26,"h":12.26,"l":12.2,"c":12.2,"v":1100},{"d":"2014-11-14","o":12.2,"h":12.45,"l":12.2,"c":12.45,"v":700},{"d":"2014-11-17","o":12.25,"h":12.25,"l":11.75,"c":11.8,"v":2500},{"d":"2014-11-18","o":11.91,"h":12.25,"l":11.8,"c":12.05,"v":4100},{"d":"2014-11-19","o":12.19,"h":12.2,"l":12.11,"c":12.12,"v":1000},{"d":"2014-11-20","o":11.76,"h":12.1,"l":11.57,"c":12.08,"v":3800},{"d":"2014-11-21","o":11.75,"h":12,"l":11,"c":11.76,"v":8600},{"d":"2014-11-24","o":11.8,"h":12,"l":11.56,"c":11.97,"v":2800},{"d":"2014-11-25","o":11.65,"h":12.75,"l":11.62,"c":12.49,"v":7000},{"d":"2014-11-26","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":2100},{"d":"2014-11-28","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":2000},{"d":"2014-12-01","o":12.39,"h":12.4,"l":11.75,"c":11.92,"v":5100},{"d":"2014-12-02","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":0},{"d":"2014-12-03","o":13.25,"h":14,"l":9.55,"c":10.61,"v":83200},{"d":"2014-12-04","o":10.6,"h":11.5,"l":10.6,"c":10.8,"v":36300},{"d":"2014-12-05","o":10.8,"h":10.8,"l":10.1,"c":10.4,"v":9400},{"d":"2014-12-08","o":10.8,"h":11.39,"l":10.65,"c":10.75,"v":22700},{"d":"2014-12-09","o":10.8,"h":11.15,"l":10.52,"c":10.62,"v":13400},{"d":"2014-12-10","o":10.9,"h":11.15,"l":10.9,"c":10.99,"v":13000},{"d":"2014-12-11","o":11.05,"h":11.49,"l":11,"c":11,"v":13200},{"d":"2014-12-12","o":11.15,"h":11.5,"l":10.9,"c":11,"v":18300},{"d":"2014-12-15","o":11,"h":11.05,"l":10.9,"c":10.99,"v":42000},{"d":"2014-12-16","o":10,"h":10.93,"l":10,"c":10.9,"v":13600},{"d":"2014-12-17","o":10.58,"h":11.09,"l":10.57,"c":11.07,"v":1800},{"d":"2014-12-18","o":11.09,"h":11.1,"l":10.75,"c":10.85,"v":4400},{"d":"2014-12-19","o":11,"h":11.52,"l":10.55,"c":10.55,"v":26500},{"d":"2014-12-22","o":10.91,"h":11.48,"l":10.91,"c":11.29,"v":18900},{"d":"2014-12-23","o":11.51,"h":11.51,"l":10.94,"c":11.1,"v":10800},{"d":"2014-12-24","o":11.13,"h":11.4,"l":10.98,"c":10.98,"v":800},{"d":"2014-12-26","o":12,"h":12,"l":10.98,"c":11.1,"v":24000},{"d":"2014-12-29","o":11.64,"h":11.64,"l":10.91,"c":11,"v":7400},{"d":"2014-12-30","o":10.91,"h":11.12,"l":10.91,"c":11,"v":13300},{"d":"2014-12-31","o":11.13,"h":11.25,"l":10.98,"c":11.17,"v":16000},{"d":"2015-01-02","o":11.25,"h":11.5,"l":11.2,"c":11.45,"v":3300},{"d":"2015-01-05","o":11.5,"h":11.52,"l":11.11,"c":11.11,"v":1600},{"d":"2015-01-06","o":11.04,"h":11.5,"l":11.04,"c":11.22,"v":2800},{"d":"2015-01-07","o":11.06,"h":11.95,"l":10.91,"c":11.02,"v":5600},{"d":"2015-01-08","o":10.91,"h":11.5,"l":10.91,"c":11.02,"v":3100},{"d":"2015-01-09","o":11.95,"h":11.95,"l":10.94,"c":11,"v":9700},{"d":"2015-01-12","o":10.97,"h":10.97,"l":10.57,"c":10.57,"v":5300},{"d":"2015-01-13","o":10.75,"h":10.9,"l":10.63,"c":10.75,"v":38900},{"d":"2015-01-14","o":10.81,"h":10.85,"l":10.56,"c":10.56,"v":47600},{"d":"2015-01-15","o":10.76,"h":10.99,"l":10.65,"c":10.73,"v":39200},{"d":"2015-01-16","o":10.85,"h":10.99,"l":10.7,"c":10.85,"v":24400},{"d":"2015-01-20","o":11,"h":11.32,"l":10.92,"c":10.99,"v":24800},{"d":"2015-01-21","o":11.12,"h":11.37,"l":10.97,"c":11,"v":20400},{"d":"2015-01-22","o":10.9,"h":11.31,"l":10.9,"c":10.99,"v":2400},{"d":"2015-01-23","o":11,"h":11.04,"l":10.99,"c":11.03,"v":2200},{"d":"2015-01-26","o":11.03,"h":11.37,"l":10.66,"c":11.1,"v":7100},{"d":"2015-01-27","o":11,"h":11.24,"l":10.75,"c":11,"v":3600},{"d":"2015-01-28","o":11.3,"h":11.3,"l":10.38,"c":10.82,"v":28200},{"d":"2015-01-29","o":10.85,"h":10.99,"l":10.76,"c":10.8,"v":13600},{"d":"2015-01-30","o":10.75,"h":10.86,"l":10.75,"c":10.8,"v":18000},{"d":"2015-02-02","o":11.09,"h":11.09,"l":10.8,"c":10.85,"v":700},{"d":"2015-02-03","o":11.04,"h":11.04,"l":10.85,"c":10.99,"v":2100},{"d":"2015-02-04","o":10.99,"h":10.99,"l":10.99,"c":10.99,"v":0},{"d":"2015-02-05","o":10.99,"h":10.99,"l":10.94,"c":10.98,"v":300},{"d":"2015-02-06","o":10.85,"h":10.87,"l":10.46,"c":10.56,"v":15800},{"d":"2015-02-09","o":10.87,"h":10.92,"l":10.56,"c":10.56,"v":4200},{"d":"2015-02-10","o":10.25,"h":10.7,"l":10.25,"c":10.5,"v":9100},{"d":"2015-02-11","o":11,"h":11.04,"l":10.55,"c":10.7,"v":13700},{"d":"2015-02-12","o":10.7,"h":11.04,"l":10.55,"c":10.57,"v":4100},{"d":"2015-02-13","o":10.58,"h":10.58,"l":10.35,"c":10.43,"v":8600},{"d":"2015-02-17","o":10.6,"h":10.7,"l":10.18,"c":10.63,"v":3800},{"d":"2015-02-18","o":10.61,"h":10.64,"l":10.07,"c":10.52,"v":7600},{"d":"2015-02-19","o":10.23,"h":10.49,"l":10.12,"c":10.39,"v":2900},{"d":"2015-02-20","o":10.11,"h":10.58,"l":10.11,"c":10.48,"v":4900},{"d":"2015-02-23","o":11.28,"h":11.28,"l":10.38,"c":10.4,"v":84900},{"d":"2015-02-24","o":10.4,"h":10.6,"l":10,"c":10.05,"v":21200},{"d":"2015-02-25","o":10.05,"h":10.15,"l":9.85,"c":10.05,"v":11000},{"d":"2015-02-26","o":10,"h":10.46,"l":9.38,"c":9.58,"v":36900},{"d":"2015-02-27","o":9.77,"h":9.8,"l":9.45,"c":9.54,"v":8800},{"d":"2015-03-02","o":9.85,"h":9.98,"l":9.44,"c":9.5,"v":6500},{"d":"2015-03-03","o":9.45,"h":9.6,"l":9.26,"c":9.35,"v":17800},{"d":"2015-03-04","o":9.65,"h":9.65,"l":9.3,"c":9.37,"v":7600},{"d":"2015-03-05","o":9.77,"h":9.77,"l":9.35,"c":9.6,"v":13200},{"d":"2015-03-06","o":9.3,"h":9.56,"l":9.07,"c":9.21,"v":17400},{"d":"2015-03-09","o":9.21,"h":9.3,"l":9.03,"c":9.18,"v":8000},{"d":"2015-03-10","o":8.86,"h":9.43,"l":8.86,"c":9.36,"v":9500},{"d":"2015-03-11","o":9.16,"h":9.18,"l":8.57,"c":8.6,"v":44000},{"d":"2015-03-12","o":8.6,"h":8.6,"l":8,"c":8.22,"v":26100},{"d":"2015-03-13","o":8.34,"h":8.34,"l":7.57,"c":7.75,"v":217000},{"d":"2015-03-16","o":8.5,"h":8.5,"l":7.76,"c":7.99,"v":53100},{"d":"2015-03-17","o":7.99,"h":8.1,"l":7.85,"c":7.9,"v":65400},{"d":"2015-03-18","o":7.89,"h":8.19,"l":7.8,"c":8.19,"v":41100},{"d":"2015-03-19","o":8.5,"h":9.42,"l":8.32,"c":8.92,"v":90300},{"d":"2015-03-20","o":9.09,"h":9.77,"l":9.07,"c":9.07,"v":60600},{"d":"2015-03-23","o":9.23,"h":9.75,"l":9.11,"c":9.46,"v":40300},{"d":"2015-03-24","o":9.62,"h":9.99,"l":9.54,"c":9.85,"v":25600},{"d":"2015-03-25","o":9.8,"h":10,"l":9.16,"c":9.16,"v":42200},{"d":"2015-03-26","o":9.25,"h":9.43,"l":9.21,"c":9.23,"v":5400},{"d":"2015-03-27","o":9.19,"h":9.25,"l":9.15,"c":9.15,"v":5000},{"d":"2015-03-30","o":9.23,"h":9.33,"l":9.13,"c":9.17,"v":7600},{"d":"2015-03-31","o":9.9,"h":9.9,"l":9.06,"c":9.8,"v":12100},{"d":"2015-04-01","o":9.58,"h":9.66,"l":9.03,"c":9.33,"v":21900},{"d":"2015-04-02","o":9.25,"h":9.53,"l":8.8,"c":9.26,"v":39600},{"d":"2015-04-06","o":9.44,"h":9.44,"l":8.59,"c":9.26,"v":8000},{"d":"2015-04-07","o":9.25,"h":9.49,"l":9.05,"c":9.33,"v":4600},{"d":"2015-04-08","o":9.04,"h":9.4,"l":9,"c":9.18,"v":2500},{"d":"2015-04-09","o":9.3,"h":9.53,"l":8.64,"c":9.39,"v":3800},{"d":"2015-04-10","o":9.49,"h":9.49,"l":9.03,"c":9.13,"v":21200},{"d":"2015-04-13","o":9.29,"h":9.3,"l":8.99,"c":9.03,"v":14200},{"d":"2015-04-14","o":9.22,"h":9.22,"l":9,"c":9.01,"v":2000},{"d":"2015-04-15","o":9.31,"h":9.37,"l":8.93,"c":8.94,"v":21300},{"d":"2015-04-16","o":9.07,"h":9.13,"l":8.94,"c":9.13,"v":1800},{"d":"2015-04-17","o":9.19,"h":9.19,"l":9.02,"c":9.15,"v":1500},{"d":"2015-04-20","o":9,"h":9.17,"l":8.96,"c":9.03,"v":7400},{"d":"2015-04-21","o":9.2,"h":9.2,"l":9.01,"c":9.01,"v":6800},{"d":"2015-04-22","o":9.1,"h":9.1,"l":8.89,"c":8.98,"v":4200},{"d":"2015-04-23","o":8.82,"h":9,"l":8.73,"c":9,"v":10500},{"d":"2015-04-24","o":9,"h":9,"l":8.73,"c":9,"v":9000},{"d":"2015-04-27","o":9,"h":9,"l":8.33,"c":8.63,"v":13400},{"d":"2015-04-28","o":8.82,"h":8.82,"l":8.32,"c":8.51,"v":14000},{"d":"2015-04-29","o":8.51,"h":8.62,"l":8.03,"c":8.36,"v":25700},{"d":"2015-04-30","o":8.89,"h":8.89,"l":8,"c":8.41,"v":7000},{"d":"2015-05-01","o":8.49,"h":8.49,"l":7.72,"c":8.31,"v":21600},{"d":"2015-05-04","o":8.14,"h":8.37,"l":7.88,"c":8.21,"v":25600},{"d":"2015-05-05","o":8,"h":8,"l":7.61,"c":8,"v":19300},{"d":"2015-05-06","o":8,"h":8.06,"l":7.6,"c":7.87,"v":9100},{"d":"2015-05-07","o":7.82,"h":7.91,"l":7.77,"c":7.81,"v":2500},{"d":"2015-05-08","o":7.6,"h":8.07,"l":7.51,"c":7.91,"v":3100},{"d":"2015-05-11","o":7.97,"h":8.09,"l":7.51,"c":7.79,"v":22500},{"d":"2015-05-12","o":7.89,"h":7.89,"l":7.6,"c":7.76,"v":9800},{"d":"2015-05-13","o":7.93,"h":8.66,"l":7.91,"c":8.24,"v":19100},{"d":"2015-05-14","o":8.22,"h":8.75,"l":7.7,"c":8.25,"v":9600},{"d":"2015-05-15","o":8.25,"h":8.34,"l":8.03,"c":8.06,"v":22500},{"d":"2015-05-18","o":8.16,"h":8.67,"l":8.16,"c":8.54,"v":5700},{"d":"2015-05-19","o":8.54,"h":9.19,"l":8.53,"c":9.19,"v":6400},{"d":"2015-05-20","o":9,"h":9,"l":8.4,"c":8.65,"v":29100},{"d":"2015-05-21","o":8.3,"h":8.49,"l":8.28,"c":8.44,"v":8200},{"d":"2015-05-22","o":8.5,"h":8.5,"l":8.35,"c":8.46,"v":3500},{"d":"2015-05-26","o":8.48,"h":8.62,"l":8.26,"c":8.62,"v":15700},{"d":"2015-05-27","o":8.57,"h":8.85,"l":8.56,"c":8.56,"v":5500},{"d":"2015-05-28","o":8.87,"h":8.99,"l":8.65,"c":8.86,"v":26900},{"d":"2015-05-29","o":8.67,"h":8.86,"l":8.56,"c":8.56,"v":10500},{"d":"2015-06-01","o":8.5,"h":8.8,"l":8.49,"c":8.61,"v":9500},{"d":"2015-06-02","o":8.49,"h":8.74,"l":8.49,"c":8.67,"v":2000},{"d":"2015-06-03","o":8.59,"h":8.76,"l":8.37,"c":8.53,"v":6800},{"d":"2015-06-04","o":8.26,"h":8.72,"l":8.26,"c":8.37,"v":11900},{"d":"2015-06-05","o":8.38,"h":8.58,"l":8.38,"c":8.58,"v":3200},{"d":"2015-06-08","o":8.61,"h":8.65,"l":8.39,"c":8.58,"v":15700},{"d":"2015-06-09","o":8.54,"h":8.66,"l":8.4,"c":8.57,"v":1400},{"d":"2015-06-10","o":8.45,"h":8.68,"l":8.45,"c":8.53,"v":1400},{"d":"2015-06-11","o":8.67,"h":8.67,"l":8.43,"c":8.51,"v":4900},{"d":"2015-06-12","o":8.65,"h":8.65,"l":8.57,"c":8.57,"v":400},{"d":"2015-06-15","o":8.65,"h":8.65,"l":8.51,"c":8.51,"v":300},{"d":"2015-06-16","o":8.51,"h":8.59,"l":8.39,"c":8.39,"v":14800},{"d":"2015-06-17","o":8.46,"h":8.53,"l":8.41,"c":8.44,"v":5400},{"d":"2015-06-18","o":8.49,"h":8.62,"l":8.46,"c":8.54,"v":3700},{"d":"2015-06-19","o":8.5,"h":8.6,"l":8.39,"c":8.39,"v":9200},{"d":"2015-06-22","o":8.47,"h":8.59,"l":8.47,"c":8.54,"v":5600},{"d":"2015-06-23","o":8.56,"h":8.62,"l":8.41,"c":8.41,"v":10400},{"d":"2015-06-24","o":8.5,"h":8.97,"l":8.5,"c":8.75,"v":31800},{"d":"2015-06-25","o":8.89,"h":8.95,"l":8.68,"c":8.95,"v":22400},{"d":"2015-06-26","o":8.95,"h":8.95,"l":8.74,"c":8.9,"v":10500},{"d":"2015-06-29","o":8.94,"h":9.58,"l":8.88,"c":9.1,"v":30400},{"d":"2015-06-30","o":9.3,"h":9.45,"l":9.1,"c":9.26,"v":23900},{"d":"2015-07-01","o":9.67,"h":9.98,"l":9.43,"c":9.5,"v":38600},{"d":"2015-07-02","o":9.65,"h":9.81,"l":8.56,"c":9.45,"v":38000},{"d":"2015-07-06","o":9.24,"h":10.16,"l":9.24,"c":9.51,"v":7900},{"d":"2015-07-07","o":9.5,"h":9.72,"l":9.5,"c":9.72,"v":11300},{"d":"2015-07-08","o":9.82,"h":10.28,"l":9.5,"c":9.81,"v":14700},{"d":"2015-07-09","o":9.81,"h":9.81,"l":9.21,"c":9.35,"v":14900},{"d":"2015-07-10","o":9.25,"h":9.62,"l":9.25,"c":9.62,"v":7800},{"d":"2015-07-13","o":9.78,"h":9.9,"l":9.5,"c":9.62,"v":13700},{"d":"2015-07-14","o":9.63,"h":9.72,"l":9.54,"c":9.71,"v":4000},{"d":"2015-07-15","o":9.71,"h":9.72,"l":9.56,"c":9.66,"v":4400},{"d":"2015-07-16","o":9.67,"h":9.77,"l":9.51,"c":9.66,"v":3500},{"d":"2015-07-17","o":9.56,"h":9.69,"l":9.56,"c":9.66,"v":1800},{"d":"2015-07-20","o":9.65,"h":9.7,"l":9.25,"c":9.47,"v":10500},{"d":"2015-07-21","o":9.39,"h":9.5,"l":9.01,"c":9.09,"v":17900},{"d":"2015-07-22","o":9.21,"h":9.22,"l":8.85,"c":9.22,"v":5900},{"d":"2015-07-23","o":9.22,"h":9.22,"l":9.01,"c":9.09,"v":3900},{"d":"2015-07-24","o":9.1,"h":9.41,"l":9.1,"c":9.13,"v":8500},{"d":"2015-07-27","o":9.18,"h":9.2,"l":8.85,"c":8.95,"v":3900},{"d":"2015-07-28","o":8.94,"h":8.94,"l":8.94,"c":8.94,"v":500},{"d":"2015-07-29","o":9.01,"h":9.12,"l":9.01,"c":9.1,"v":1000},{"d":"2015-07-30","o":9.11,"h":9.13,"l":8.98,"c":8.98,"v":1200},{"d":"2015-07-31","o":9.2,"h":9.4,"l":9.2,"c":9.32,"v":15500},{"d":"2015-08-03","o":9.35,"h":9.71,"l":9.35,"c":9.68,"v":23200},{"d":"2015-08-04","o":9.78,"h":9.78,"l":9.53,"c":9.65,"v":6500},{"d":"2015-08-05","o":9.46,"h":9.68,"l":9.46,"c":9.49,"v":4700},{"d":"2015-08-06","o":9.62,"h":9.62,"l":9.29,"c":9.33,"v":6500},{"d":"2015-08-07","o":9.28,"h":9.4,"l":8.64,"c":9.27,"v":7900},{"d":"2015-08-10","o":8.87,"h":9.15,"l":8.64,"c":9.05,"v":11900},{"d":"2015-08-11","o":9.35,"h":9.35,"l":9.02,"c":9.1,"v":2000},{"d":"2015-08-12","o":9.1,"h":9.1,"l":9.01,"c":9.01,"v":6400},{"d":"2015-08-13","o":9.1,"h":9.35,"l":9.1,"c":9.3,"v":7900},{"d":"2015-08-14","o":9.25,"h":9.5,"l":9.19,"c":9.31,"v":11900},{"d":"2015-08-17","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":15900},{"d":"2015-08-18","o":9.51,"h":9.68,"l":9.45,"c":9.55,"v":24900},{"d":"2015-08-19","o":9.59,"h":9.6,"l":9.42,"c":9.44,"v":11800},{"d":"2015-08-20","o":9.6,"h":9.6,"l":9.27,"c":9.27,"v":3700},{"d":"2015-08-21","o":9.25,"h":9.26,"l":9.08,"c":9.13,"v":3700},{"d":"2015-08-24","o":9.1,"h":9.39,"l":9.1,"c":9.1,"v":22300},{"d":"2015-08-25","o":9.6,"h":9.6,"l":9.1,"c":9.16,"v":24200},{"d":"2015-08-26","o":9.44,"h":9.44,"l":9.02,"c":9.02,"v":10800},{"d":"2015-08-27","o":9.55,"h":9.55,"l":9.1,"c":9.25,"v":10000},{"d":"2015-08-28","o":9.23,"h":9.59,"l":9.23,"c":9.37,"v":16900},{"d":"2015-08-31","o":9.37,"h":9.6,"l":9.17,"c":9.23,"v":22400},{"d":"2015-09-01","o":9.26,"h":9.51,"l":9.02,"c":9.02,"v":9500},{"d":"2015-09-02","o":9.01,"h":9.08,"l":8.82,"c":8.82,"v":16200},{"d":"2015-09-03","o":8.97,"h":9.1,"l":8.6,"c":8.8,"v":13800},{"d":"2015-09-04","o":8.7,"h":8.82,"l":8.26,"c":8.75,"v":21200},{"d":"2015-09-08","o":8.85,"h":9.05,"l":8.81,"c":8.9,"v":12900},{"d":"2015-09-09","o":9.1,"h":9.84,"l":8.94,"c":8.95,"v":49900},{"d":"2015-09-10","o":9,"h":9.41,"l":8.99,"c":8.99,"v":11400},{"d":"2015-09-11","o":8.99,"h":9.38,"l":8.95,"c":9.35,"v":9700},{"d":"2015-09-14","o":9.35,"h":9.62,"l":9.19,"c":9.58,"v":13200},{"d":"2015-09-15","o":9.55,"h":9.68,"l":9.24,"c":9.44,"v":24800},{"d":"2015-09-16","o":9.45,"h":9.56,"l":9.38,"c":9.49,"v":7400},{"d":"2015-09-17","o":9.5,"h":9.96,"l":9.48,"c":9.52,"v":23100},{"d":"2015-09-18","o":9.5,"h":9.67,"l":9.05,"c":9.05,"v":37900},{"d":"2015-09-21","o":9.19,"h":9.43,"l":9.09,"c":9.24,"v":19800},{"d":"2015-09-22","o":9.19,"h":9.32,"l":8.94,"c":8.94,"v":18600},{"d":"2015-09-23","o":9,"h":9.26,"l":9,"c":9.18,"v":19700},{"d":"2015-09-24","o":9.17,"h":9.3,"l":9.1,"c":9.14,"v":11000},{"d":"2015-09-25","o":9.2,"h":9.2,"l":8.96,"c":9.03,"v":25800},{"d":"2015-09-28","o":9.03,"h":9.07,"l":8.74,"c":8.79,"v":34500},{"d":"2015-09-29","o":8.69,"h":9.23,"l":8,"c":8.03,"v":126900},{"d":"2015-09-30","o":8.2,"h":8.74,"l":8.01,"c":8.36,"v":56000},{"d":"2015-10-01","o":8.31,"h":8.9,"l":8.14,"c":8.89,"v":24800},{"d":"2015-10-02","o":8.71,"h":8.88,"l":8.33,"c":8.5,"v":15000},{"d":"2015-10-05","o":8.4,"h":9,"l":8.4,"c":9,"v":24300},{"d":"2015-10-06","o":8.88,"h":9,"l":8.54,"c":9,"v":9900},{"d":"2015-10-07","o":8.85,"h":9.11,"l":8.82,"c":9.01,"v":11000},{"d":"2015-10-08","o":9.1,"h":9.25,"l":9.1,"c":9.25,"v":7600},{"d":"2015-10-09","o":9.21,"h":9.37,"l":9.2,"c":9.37,"v":6100},{"d":"2015-10-12","o":9.27,"h":9.4,"l":9.25,"c":9.36,"v":6000},{"d":"2015-10-13","o":9.35,"h":9.54,"l":9.35,"c":9.52,"v":15100},{"d":"2015-10-14","o":9.57,"h":9.75,"l":9.28,"c":9.65,"v":27200},{"d":"2015-10-15","o":9.55,"h":9.85,"l":9.55,"c":9.85,"v":8700},{"d":"2015-10-16","o":9.85,"h":9.85,"l":9.65,"c":9.82,"v":6600},{"d":"2015-10-19","o":9.74,"h":9.85,"l":9.6,"c":9.85,"v":3500},{"d":"2015-10-20","o":9.79,"h":9.84,"l":9.59,"c":9.84,"v":6000},{"d":"2015-10-21","o":9.83,"h":9.85,"l":9.45,"c":9.56,"v":12900},{"d":"2015-10-22","o":9.4,"h":9.69,"l":9.4,"c":9.56,"v":9000},{"d":"2015-10-23","o":9.31,"h":9.5,"l":9.24,"c":9.26,"v":4800},{"d":"2015-10-26","o":9.43,"h":9.45,"l":9.36,"c":9.36,"v":11600},{"d":"2015-10-27","o":9.23,"h":9.42,"l":9.03,"c":9.19,"v":13400},{"d":"2015-10-28","o":9.31,"h":9.66,"l":8.78,"c":8.8,"v":26300},{"d":"2015-10-29","o":8.73,"h":8.85,"l":8.48,"c":8.6,"v":19800},{"d":"2015-10-30","o":8.5,"h":9.18,"l":8.44,"c":9.18,"v":23100},{"d":"2015-11-02","o":9.25,"h":9.28,"l":9.06,"c":9.15,"v":7700},{"d":"2015-11-03","o":9.03,"h":9.29,"l":8.76,"c":8.76,"v":9200},{"d":"2015-11-04","o":8.75,"h":9.1,"l":8.47,"c":8.88,"v":15600},{"d":"2015-11-05","o":8.8,"h":8.97,"l":8.75,"c":8.89,"v":5600},{"d":"2015-11-06","o":8.95,"h":8.96,"l":8.7,"c":8.86,"v":9200},{"d":"2015-11-09","o":8.85,"h":9.08,"l":8.85,"c":9.02,"v":6100},{"d":"2015-11-10","o":8.9,"h":9.15,"l":8.9,"c":9.07,"v":4700},{"d":"2015-11-11","o":8.84,"h":9.12,"l":8.79,"c":9.05,"v":4700},{"d":"2015-11-12","o":9.15,"h":9.17,"l":8.88,"c":9.05,"v":28300},{"d":"2015-11-13","o":8.97,"h":8.97,"l":8.83,"c":8.84,"v":2900},{"d":"2015-11-16","o":9,"h":9,"l":8.79,"c":8.81,"v":7200},{"d":"2015-11-17","o":8.8,"h":8.9,"l":8.78,"c":8.89,"v":6300},{"d":"2015-11-18","o":9.6,"h":9.6,"l":8.84,"c":9.16,"v":7200},{"d":"2015-11-19","o":9.15,"h":9.17,"l":9.1,"c":9.11,"v":3900},{"d":"2015-11-20","o":9,"h":9.4,"l":9,"c":9.4,"v":5000},{"d":"2015-11-23","o":9.03,"h":9.22,"l":9.03,"c":9.22,"v":7600},{"d":"2015-11-24","o":9.14,"h":9.3,"l":9.14,"c":9.15,"v":5300},{"d":"2015-11-25","o":9.15,"h":9.2,"l":9.14,"c":9.18,"v":3900},{"d":"2015-11-27","o":9.21,"h":9.21,"l":9.06,"c":9.06,"v":5900},{"d":"2015-11-30","o":9.12,"h":9.3,"l":9.12,"c":9.18,"v":2200},{"d":"2015-12-01","o":9.27,"h":9.27,"l":9.15,"c":9.19,"v":7600},{"d":"2015-12-02","o":9.09,"h":9.3,"l":9.09,"c":9.3,"v":18600},{"d":"2015-12-03","o":9.65,"h":9.65,"l":9.26,"c":9.26,"v":12600},{"d":"2015-12-04","o":9.28,"h":9.28,"l":9.06,"c":9.09,"v":7700},{"d":"2015-12-07","o":9.05,"h":9.05,"l":8.81,"c":9,"v":26300},{"d":"2015-12-08","o":8.62,"h":9,"l":8.62,"c":8.94,"v":8200},{"d":"2015-12-09","o":9.57,"h":9.58,"l":8.88,"c":8.96,"v":4500},{"d":"2015-12-10","o":8.87,"h":8.9,"l":8.83,"c":8.87,"v":1300},{"d":"2015-12-11","o":8.79,"h":8.86,"l":8.77,"c":8.78,"v":1900},{"d":"2015-12-14","o":8.83,"h":8.85,"l":8.63,"c":8.63,"v":7700},{"d":"2015-12-15","o":8.51,"h":8.7,"l":8.4,"c":8.55,"v":22500},{"d":"2015-12-16","o":8.64,"h":8.64,"l":8.29,"c":8.41,"v":13400},{"d":"2015-12-17","o":8.49,"h":8.49,"l":8.4,"c":8.46,"v":6400},{"d":"2015-12-18","o":8.5,"h":8.5,"l":8.41,"c":8.49,"v":27400},{"d":"2015-12-21","o":8.49,"h":8.49,"l":8.44,"c":8.49,"v":1800},{"d":"2015-12-22","o":8.4,"h":8.49,"l":8.38,"c":8.45,"v":8500},{"d":"2015-12-23","o":8.5,"h":8.5,"l":8.32,"c":8.48,"v":21300},{"d":"2015-12-24","o":8.26,"h":8.97,"l":8.26,"c":8.61,"v":7900},{"d":"2015-12-28","o":8.7,"h":8.7,"l":8.31,"c":8.41,"v":14900},{"d":"2015-12-29","o":8.4,"h":8.4,"l":7.74,"c":8.26,"v":43000},{"d":"2015-12-30","o":8.26,"h":8.26,"l":8.02,"c":8.11,"v":13400},{"d":"2015-12-31","o":8.49,"h":8.49,"l":8.07,"c":8.07,"v":5700},{"d":"2016-01-04","o":8,"h":8.05,"l":7.68,"c":7.88,"v":17900},{"d":"2016-01-05","o":7.87,"h":8.14,"l":7.87,"c":7.93,"v":2800},{"d":"2016-01-06","o":7.83,"h":7.85,"l":7.64,"c":7.65,"v":20700},{"d":"2016-01-07","o":7.7,"h":7.73,"l":7.5,"c":7.62,"v":18200},{"d":"2016-01-08","o":7.62,"h":7.62,"l":6.97,"c":7.15,"v":42900},{"d":"2016-01-11","o":7.15,"h":7.15,"l":6.4,"c":6.69,"v":30400},{"d":"2016-01-12","o":6.66,"h":6.8,"l":6.65,"c":6.71,"v":11800},{"d":"2016-01-13","o":6.85,"h":6.85,"l":6.37,"c":6.37,"v":12200},{"d":"2016-01-14","o":6.35,"h":6.35,"l":5.81,"c":6.05,"v":39700},{"d":"2016-01-15","o":6.04,"h":6.17,"l":6,"c":6.07,"v":3600},{"d":"2016-01-19","o":6.14,"h":6.14,"l":5.9,"c":5.91,"v":36000},{"d":"2016-01-20","o":5.95,"h":6.12,"l":5.92,"c":6.03,"v":24600},{"d":"2016-01-21","o":6.01,"h":6.12,"l":6,"c":6,"v":12300},{"d":"2016-01-22","o":6.2,"h":6.2,"l":6.05,"c":6.09,"v":10200},{"d":"2016-01-25","o":6.13,"h":6.69,"l":6.01,"c":6.15,"v":19300},{"d":"2016-01-26","o":6.19,"h":6.47,"l":6.06,"c":6.37,"v":20600},{"d":"2016-01-27","o":6.45,"h":6.63,"l":6.04,"c":6.04,"v":54800},{"d":"2016-01-28","o":6.09,"h":6.15,"l":5.86,"c":5.96,"v":43400},{"d":"2016-01-29","o":6,"h":6.07,"l":5.9,"c":6.03,"v":63200},{"d":"2016-02-01","o":6.88,"h":6.88,"l":5.82,"c":6.01,"v":23800},{"d":"2016-02-02","o":5.95,"h":6.05,"l":5.75,"c":5.79,"v":18500},{"d":"2016-02-03","o":5.83,"h":5.83,"l":5.52,"c":5.6,"v":7200},{"d":"2016-02-04","o":5.67,"h":5.7,"l":5.51,"c":5.59,"v":10900},{"d":"2016-02-05","o":5.58,"h":5.59,"l":5.5,"c":5.54,"v":15200},{"d":"2016-02-08","o":6.81,"h":6.81,"l":4.81,"c":5.01,"v":26900},{"d":"2016-02-09","o":4.97,"h":5.31,"l":4.43,"c":4.44,"v":45600},{"d":"2016-02-10","o":4.49,"h":4.67,"l":4.42,"c":4.65,"v":51500},{"d":"2016-02-11","o":4.55,"h":4.6,"l":4.34,"c":4.34,"v":56200},{"d":"2016-02-12","o":4.44,"h":4.5,"l":4.4,"c":4.41,"v":25400},{"d":"2016-02-16","o":4.45,"h":4.61,"l":4.39,"c":4.4,"v":14100},{"d":"2016-02-17","o":4.42,"h":4.55,"l":4.39,"c":4.5,"v":30400},{"d":"2016-02-18","o":4.4,"h":4.41,"l":4.26,"c":4.26,"v":36400},{"d":"2016-02-19","o":4.27,"h":4.58,"l":4.27,"c":4.36,"v":77300},{"d":"2016-02-22","o":4.4,"h":4.66,"l":4.36,"c":4.5,"v":44500},{"d":"2016-02-23","o":4.52,"h":4.55,"l":4.36,"c":4.42,"v":17200},{"d":"2016-02-24","o":4.39,"h":4.56,"l":4.37,"c":4.44,"v":19000},{"d":"2016-02-25","o":4.6,"h":4.6,"l":4.37,"c":4.39,"v":11100},{"d":"2016-02-26","o":4.57,"h":4.57,"l":4.15,"c":4.15,"v":33300},{"d":"2016-02-29","o":4.24,"h":4.97,"l":4.24,"c":4.75,"v":46200},{"d":"2016-03-01","o":5.2,"h":5.2,"l":4.86,"c":4.89,"v":18200},{"d":"2016-03-02","o":4.93,"h":4.95,"l":4.81,"c":4.94,"v":10000},{"d":"2016-03-03","o":4.99,"h":5.09,"l":4.93,"c":5.02,"v":6800},{"d":"2016-03-04","o":5.06,"h":5.1,"l":4.8,"c":5.07,"v":16400},{"d":"2016-03-07","o":5.5,"h":5.51,"l":4.9,"c":4.95,"v":16400},{"d":"2016-03-08","o":4.82,"h":5.05,"l":4.5,"c":4.91,"v":12900},{"d":"2016-03-09","o":4.81,"h":5.09,"l":4.81,"c":5.01,"v":10000},{"d":"2016-03-10","o":5.07,"h":5.08,"l":4.89,"c":5.05,"v":7800},{"d":"2016-03-11","o":4.97,"h":4.98,"l":4.84,"c":4.94,"v":7500},{"d":"2016-03-14","o":4.98,"h":5.05,"l":4.9,"c":5.05,"v":9400},{"d":"2016-03-15","o":5.1,"h":5.12,"l":4.95,"c":5.12,"v":15700},{"d":"2016-03-16","o":5.12,"h":5.12,"l":5.01,"c":5.02,"v":5600},{"d":"2016-03-17","o":5.09,"h":5.31,"l":4.96,"c":5.13,"v":15400},{"d":"2016-03-18","o":5.26,"h":5.97,"l":5.22,"c":5.79,"v":44500},{"d":"2016-03-21","o":5.75,"h":6.16,"l":5.53,"c":5.98,"v":20700},{"d":"2016-03-22","o":6.04,"h":6.21,"l":6.04,"c":6.18,"v":8300},{"d":"2016-03-23","o":6.01,"h":6.61,"l":6,"c":6.21,"v":9400},{"d":"2016-03-24","o":6.29,"h":7.55,"l":6.29,"c":7.29,"v":43200},{"d":"2016-03-28","o":7.56,"h":8.28,"l":7.15,"c":7.73,"v":66300},{"d":"2016-03-29","o":7.67,"h":7.92,"l":7.3,"c":7.88,"v":30400},{"d":"2016-03-30","o":7.81,"h":8.02,"l":7.81,"c":7.89,"v":21500},{"d":"2016-03-31","o":7.96,"h":8.18,"l":7.81,"c":8.09,"v":32900},{"d":"2016-04-01","o":8.19,"h":8.73,"l":8.16,"c":8.42,"v":22200},{"d":"2016-04-04","o":8.6,"h":8.85,"l":8.51,"c":8.6,"v":22600},{"d":"2016-04-05","o":8.77,"h":8.8,"l":8.1,"c":8.11,"v":38700},{"d":"2016-04-06","o":8.15,"h":8.19,"l":8.01,"c":8.09,"v":16300},{"d":"2016-04-07","o":8.04,"h":8.07,"l":6.65,"c":6.9,"v":68600},{"d":"2016-04-08","o":6.91,"h":7.42,"l":6.91,"c":7.32,"v":22200},{"d":"2016-04-11","o":7.29,"h":7.43,"l":6.9,"c":7.07,"v":25800},{"d":"2016-04-12","o":6.98,"h":7.35,"l":6.94,"c":7.28,"v":12700},{"d":"2016-04-13","o":7.24,"h":7.7,"l":7.19,"c":7.31,"v":17200},{"d":"2016-04-14","o":7.59,"h":7.62,"l":7.34,"c":7.44,"v":13200},{"d":"2016-04-15","o":7.33,"h":7.55,"l":7.33,"c":7.44,"v":7700},{"d":"2016-04-18","o":7.25,"h":7.53,"l":7.25,"c":7.53,"v":1800},{"d":"2016-04-19","o":7.57,"h":7.87,"l":7.43,"c":7.52,"v":11900},{"d":"2016-04-20","o":7.6,"h":7.75,"l":7.56,"c":7.59,"v":16800},{"d":"2016-04-21","o":7.7,"h":7.72,"l":7.46,"c":7.65,"v":5800},{"d":"2016-04-22","o":7.62,"h":7.62,"l":7.44,"c":7.58,"v":6400},{"d":"2016-04-25","o":7.5,"h":7.51,"l":7.4,"c":7.49,"v":14700},{"d":"2016-04-26","o":7.57,"h":7.57,"l":7.23,"c":7.31,"v":10900},{"d":"2016-04-27","o":7.36,"h":7.79,"l":7.29,"c":7.63,"v":24300},{"d":"2016-04-28","o":7.3,"h":7.32,"l":6.76,"c":6.97,"v":200000},{"d":"2016-04-29","o":7.13,"h":7.13,"l":6.8,"c":6.84,"v":49200},{"d":"2016-05-02","o":6.81,"h":7.08,"l":6.81,"c":6.99,"v":16800},{"d":"2016-05-03","o":6.92,"h":7,"l":6.8,"c":6.82,"v":35000},{"d":"2016-05-04","o":6.8,"h":6.83,"l":6.42,"c":6.59,"v":72500},{"d":"2016-05-05","o":6.73,"h":6.73,"l":6.27,"c":6.32,"v":17500},{"d":"2016-05-06","o":6.28,"h":6.52,"l":6.11,"c":6.12,"v":61300},{"d":"2016-05-09","o":6.01,"h":6.24,"l":6,"c":6.06,"v":39400},{"d":"2016-05-10","o":6.11,"h":6.18,"l":6.05,"c":6.12,"v":17800},{"d":"2016-05-11","o":6.15,"h":6.2,"l":6,"c":6,"v":29100},{"d":"2016-05-12","o":6.09,"h":6.16,"l":5.75,"c":5.85,"v":60700},{"d":"2016-05-13","o":5.81,"h":5.96,"l":5.71,"c":5.93,"v":57800},{"d":"2016-05-16","o":6.03,"h":6.17,"l":6,"c":6.1,"v":27200},{"d":"2016-05-17","o":6.1,"h":6.13,"l":5.92,"c":6.02,"v":23300},{"d":"2016-05-18","o":5.95,"h":6.16,"l":5.94,"c":6.16,"v":7100},{"d":"2016-05-19","o":5.98,"h":6.1,"l":5.98,"c":5.99,"v":6800},{"d":"2016-05-20","o":6.05,"h":6.43,"l":5.95,"c":6.38,"v":39900},{"d":"2016-05-23","o":6.34,"h":6.44,"l":6.31,"c":6.41,"v":20300},{"d":"2016-05-24","o":6.39,"h":6.53,"l":6.39,"c":6.47,"v":13800},{"d":"2016-05-25","o":6.54,"h":6.79,"l":6.49,"c":6.67,"v":31300},{"d":"2016-05-26","o":6.79,"h":7.22,"l":6.45,"c":7.19,"v":67200},{"d":"2016-05-27","o":7.17,"h":7.56,"l":6.98,"c":7.38,"v":78400},{"d":"2016-05-31","o":7.53,"h":7.8,"l":7.35,"c":7.75,"v":60100},{"d":"2016-06-01","o":7.67,"h":7.87,"l":7.46,"c":7.83,"v":19100},{"d":"2016-06-02","o":7.65,"h":7.8,"l":7.6,"c":7.6,"v":10700},{"d":"2016-06-03","o":7.67,"h":7.67,"l":7.39,"c":7.48,"v":28900},{"d":"2016-06-06","o":7.26,"h":7.56,"l":7.26,"c":7.43,"v":17700},{"d":"2016-06-07","o":7.45,"h":7.63,"l":7.3,"c":7.56,"v":32000},{"d":"2016-06-08","o":7.66,"h":7.66,"l":7.34,"c":7.45,"v":30500},{"d":"2016-06-09","o":7.38,"h":7.55,"l":7.35,"c":7.45,"v":6100},{"d":"2016-06-10","o":7.45,"h":7.57,"l":7.12,"c":7.24,"v":22100},{"d":"2016-06-13","o":7.2,"h":7.36,"l":7.09,"c":7.12,"v":13000},{"d":"2016-06-14","o":7.12,"h":7.29,"l":6.76,"c":6.84,"v":22800},{"d":"2016-06-15","o":6.91,"h":7,"l":6.85,"c":6.91,"v":9700},{"d":"2016-06-16","o":6.9,"h":7.32,"l":6.72,"c":7.04,"v":29500},{"d":"2016-06-17","o":7.13,"h":7.17,"l":6.93,"c":6.97,"v":11000},{"d":"2016-06-20","o":7.12,"h":7.12,"l":6.87,"c":7.02,"v":26800},{"d":"2016-06-21","o":7.03,"h":7.05,"l":6.89,"c":7,"v":24400},{"d":"2016-06-22","o":7,"h":7.14,"l":6.92,"c":7.06,"v":15100},{"d":"2016-06-23","o":7.1,"h":7.16,"l":7,"c":7.1,"v":36900},{"d":"2016-06-24","o":6.95,"h":7.03,"l":6.86,"c":6.93,"v":7100},{"d":"2016-06-27","o":6.92,"h":6.92,"l":6.38,"c":6.48,"v":44500},{"d":"2016-06-28","o":6.59,"h":6.59,"l":6.3,"c":6.31,"v":52200},{"d":"2016-06-29","o":6.33,"h":6.38,"l":6.02,"c":6.07,"v":49800},{"d":"2016-06-30","o":6.01,"h":6.16,"l":5.91,"c":5.95,"v":50500},{"d":"2016-07-01","o":5.93,"h":6.38,"l":5.92,"c":6.35,"v":23700},{"d":"2016-07-05","o":6.4,"h":6.52,"l":6.2,"c":6.26,"v":15400},{"d":"2016-07-06","o":6.22,"h":6.4,"l":6.22,"c":6.34,"v":5900},{"d":"2016-07-07","o":6.42,"h":6.82,"l":6.35,"c":6.73,"v":37500},{"d":"2016-07-08","o":6.82,"h":6.88,"l":6.59,"c":6.76,"v":19400},{"d":"2016-07-11","o":6.89,"h":6.91,"l":6.73,"c":6.8,"v":29100},{"d":"2016-07-12","o":6.84,"h":7.65,"l":6.83,"c":7.46,"v":101600},{"d":"2016-07-13","o":7.5,"h":7.83,"l":7.29,"c":7.32,"v":59600},{"d":"2016-07-14","o":7.24,"h":7.32,"l":6.96,"c":6.98,"v":34700},{"d":"2016-07-15","o":7.1,"h":7.1,"l":6.78,"c":6.79,"v":45800},{"d":"2016-07-18","o":6.71,"h":6.9,"l":6.49,"c":6.5,"v":55100},{"d":"2016-07-19","o":6.51,"h":6.82,"l":6.35,"c":6.39,"v":45100},{"d":"2016-07-20","o":6.31,"h":6.58,"l":6.28,"c":6.34,"v":99700},{"d":"2016-07-21","o":6.3,"h":6.53,"l":6.26,"c":6.38,"v":66200},{"d":"2016-07-22","o":6.29,"h":6.89,"l":6.29,"c":6.7,"v":61500},{"d":"2016-07-25","o":6.77,"h":6.9,"l":6.7,"c":6.84,"v":55400},{"d":"2016-07-26","o":6.75,"h":6.86,"l":6.7,"c":6.79,"v":42400},{"d":"2016-07-27","o":6.72,"h":7.33,"l":6.72,"c":7.25,"v":104800},{"d":"2016-07-28","o":7.33,"h":7.44,"l":7.21,"c":7.31,"v":103200},{"d":"2016-07-29","o":7.44,"h":8,"l":7.35,"c":7.85,"v":91700},{"d":"2016-08-01","o":5.19,"h":7,"l":5,"c":6.49,"v":915700},{"d":"2016-08-02","o":6.25,"h":6.4,"l":6.13,"c":6.36,"v":129400},{"d":"2016-08-03","o":6.24,"h":6.55,"l":6.17,"c":6.55,"v":72400},{"d":"2016-08-04","o":6.55,"h":6.55,"l":6.21,"c":6.26,"v":67700},{"d":"2016-08-05","o":6.38,"h":6.47,"l":6.25,"c":6.32,"v":60400},{"d":"2016-08-08","o":6.45,"h":6.54,"l":6.25,"c":6.25,"v":111200},{"d":"2016-08-09","o":6.27,"h":6.45,"l":6.2,"c":6.25,"v":26500},{"d":"2016-08-10","o":6.25,"h":6.31,"l":6.06,"c":6.1,"v":49300},{"d":"2016-08-11","o":6.13,"h":6.16,"l":6.06,"c":6.1,"v":32900},{"d":"2016-08-12","o":6.09,"h":6.49,"l":6.09,"c":6.49,"v":106600},{"d":"2016-08-15","o":6.41,"h":6.45,"l":6.14,"c":6.15,"v":66300},{"d":"2016-08-16","o":6.2,"h":6.2,"l":5.8,"c":5.88,"v":110900},{"d":"2016-08-17","o":5.84,"h":5.85,"l":5.43,"c":5.54,"v":89500},{"d":"2016-08-18","o":5.68,"h":5.68,"l":5.37,"c":5.47,"v":36100},{"d":"2016-08-19","o":5.68,"h":5.68,"l":5.37,"c":5.61,"v":57700},{"d":"2016-08-22","o":5.61,"h":5.77,"l":5.47,"c":5.68,"v":27400},{"d":"2016-08-23","o":5.78,"h":5.78,"l":5.48,"c":5.61,"v":33400},{"d":"2016-08-24","o":5.7,"h":5.7,"l":5.49,"c":5.5,"v":8500},{"d":"2016-08-25","o":5.48,"h":5.53,"l":5.31,"c":5.38,"v":99700},{"d":"2016-08-26","o":5.36,"h":5.39,"l":5.18,"c":5.25,"v":62800},{"d":"2016-08-29","o":5.24,"h":5.46,"l":5.11,"c":5.34,"v":64900},{"d":"2016-08-30","o":5.48,"h":5.97,"l":5.48,"c":5.75,"v":51400},{"d":"2016-08-31","o":5.8,"h":5.8,"l":5.6,"c":5.71,"v":21500},{"d":"2016-09-01","o":5.64,"h":5.8,"l":5.61,"c":5.77,"v":16700},{"d":"2016-09-02","o":5.77,"h":5.8,"l":5.7,"c":5.79,"v":17800},{"d":"2016-09-06","o":5.84,"h":5.84,"l":5.67,"c":5.72,"v":30300},{"d":"2016-09-07","o":5.75,"h":5.75,"l":5.66,"c":5.71,"v":12600},{"d":"2016-09-08","o":5.7,"h":5.8,"l":5.66,"c":5.8,"v":15600},{"d":"2016-09-09","o":5.7,"h":5.77,"l":5.62,"c":5.66,"v":18200},{"d":"2016-09-12","o":5.61,"h":5.7,"l":5.42,"c":5.44,"v":20100},{"d":"2016-09-13","o":5.4,"h":5.47,"l":5.22,"c":5.29,"v":45800},{"d":"2016-09-14","o":5.84,"h":5.84,"l":5.34,"c":5.52,"v":32800},{"d":"2016-09-15","o":5.45,"h":5.69,"l":5.45,"c":5.65,"v":31800},{"d":"2016-09-16","o":5.62,"h":5.8,"l":5.58,"c":5.8,"v":55100},{"d":"2016-09-19","o":6,"h":6.72,"l":5.79,"c":6.68,"v":198600},{"d":"2016-09-20","o":6.9,"h":7.36,"l":6.53,"c":7.12,"v":209800},{"d":"2016-09-21","o":7,"h":7.49,"l":6.89,"c":7.08,"v":88500},{"d":"2016-09-22","o":7.12,"h":7.32,"l":7.07,"c":7.25,"v":32800},{"d":"2016-09-23","o":7.26,"h":7.35,"l":7.06,"c":7.35,"v":31200},{"d":"2016-09-26","o":7.41,"h":7.42,"l":7,"c":7.4,"v":35100},{"d":"2016-09-27","o":7.45,"h":7.7,"l":7.28,"c":7.28,"v":47900},{"d":"2016-09-28","o":7.35,"h":7.47,"l":7.09,"c":7.17,"v":52300},{"d":"2016-09-29","o":7.23,"h":7.4,"l":7.13,"c":7.32,"v":21600},{"d":"2016-09-30","o":7.35,"h":7.5,"l":7.16,"c":7.24,"v":45600},{"d":"2016-10-03","o":7.29,"h":7.34,"l":7.2,"c":7.23,"v":22300},{"d":"2016-10-04","o":7.26,"h":7.27,"l":7.1,"c":7.12,"v":16900},{"d":"2016-10-05","o":7.17,"h":7.17,"l":6.9,"c":6.93,"v":27700},{"d":"2016-10-06","o":7,"h":7,"l":6.54,"c":6.7,"v":51300},{"d":"2016-10-07","o":6.8,"h":6.81,"l":6.57,"c":6.68,"v":19300},{"d":"2016-10-10","o":6.6,"h":6.74,"l":6.6,"c":6.71,"v":6100},{"d":"2016-10-11","o":6.73,"h":6.97,"l":6.63,"c":6.66,"v":34400},{"d":"2016-10-12","o":6.91,"h":6.91,"l":6.7,"c":6.79,"v":15500},{"d":"2016-10-13","o":6.76,"h":6.8,"l":6.67,"c":6.68,"v":24300},{"d":"2016-10-14","o":6.7,"h":6.73,"l":6.39,"c":6.39,"v":44100},{"d":"2016-10-17","o":6.36,"h":6.38,"l":6.19,"c":6.33,"v":26100},{"d":"2016-10-18","o":6.35,"h":6.35,"l":6.11,"c":6.28,"v":31600},{"d":"2016-10-19","o":6.25,"h":6.39,"l":6.19,"c":6.24,"v":35300},{"d":"2016-10-20","o":6.26,"h":6.29,"l":6.2,"c":6.2,"v":17300},{"d":"2016-10-21","o":6.17,"h":6.26,"l":6.13,"c":6.25,"v":10200},{"d":"2016-10-24","o":6.22,"h":6.22,"l":6.06,"c":6.19,"v":16100},{"d":"2016-10-25","o":6.19,"h":6.19,"l":6.07,"c":6.07,"v":12900},{"d":"2016-10-26","o":6.03,"h":6.08,"l":5.96,"c":5.99,"v":17600},{"d":"2016-10-27","o":5.99,"h":6,"l":5.81,"c":5.81,"v":49000},{"d":"2016-10-28","o":5.86,"h":5.95,"l":5.81,"c":5.87,"v":8400},{"d":"2016-10-31","o":5.9,"h":5.9,"l":5.51,"c":5.58,"v":23000},{"d":"2016-11-01","o":5.62,"h":5.75,"l":5.51,"c":5.64,"v":55000},{"d":"2016-11-02","o":5.62,"h":5.75,"l":5.08,"c":5.09,"v":77900},{"d":"2016-11-03","o":5.11,"h":5.23,"l":4.97,"c":5.07,"v":28000},{"d":"2016-11-04","o":5.05,"h":5.14,"l":4.98,"c":5.01,"v":19300},{"d":"2016-11-07","o":5.09,"h":5.15,"l":5,"c":5.06,"v":24800},{"d":"2016-11-08","o":5.19,"h":5.21,"l":5.08,"c":5.2,"v":18500},{"d":"2016-11-09","o":5.22,"h":5.42,"l":5.17,"c":5.41,"v":40700},{"d":"2016-11-10","o":5.48,"h":5.71,"l":5.35,"c":5.63,"v":23200},{"d":"2016-11-11","o":5.62,"h":6.4,"l":5.62,"c":6.38,"v":53800},{"d":"2016-11-14","o":6.46,"h":6.88,"l":6.27,"c":6.35,"v":25900},{"d":"2016-11-15","o":6.26,"h":6.43,"l":6.13,"c":6.33,"v":19200},{"d":"2016-11-16","o":6.23,"h":6.47,"l":6.07,"c":6.14,"v":17500},{"d":"2016-11-17","o":6.12,"h":6.33,"l":5.73,"c":5.76,"v":22800},{"d":"2016-11-18","o":5.8,"h":6.02,"l":5.64,"c":5.66,"v":8300},{"d":"2016-11-21","o":5.59,"h":5.82,"l":5.55,"c":5.69,"v":30600},{"d":"2016-11-22","o":5.74,"h":5.78,"l":5.61,"c":5.62,"v":9500},{"d":"2016-11-23","o":5.57,"h":5.6,"l":5.44,"c":5.57,"v":19900},{"d":"2016-11-25","o":5.76,"h":6,"l":5.64,"c":5.96,"v":12900},{"d":"2016-11-28","o":5.91,"h":6.1,"l":5.9,"c":6.1,"v":23200},{"d":"2016-11-29","o":6.08,"h":6.08,"l":5.7,"c":5.71,"v":19700},{"d":"2016-11-30","o":5.75,"h":5.75,"l":5.53,"c":5.54,"v":21800},{"d":"2016-12-01","o":5.7,"h":5.7,"l":5.41,"c":5.41,"v":14600},{"d":"2016-12-02","o":5.38,"h":5.52,"l":5.36,"c":5.4,"v":6600},{"d":"2016-12-05","o":5.45,"h":5.73,"l":5.45,"c":5.53,"v":3400},{"d":"2016-12-06","o":5.59,"h":5.6,"l":5.44,"c":5.52,"v":4400},{"d":"2016-12-07","o":5.55,"h":5.63,"l":5.43,"c":5.57,"v":6700},{"d":"2016-12-08","o":5.63,"h":5.8,"l":5.27,"c":5.35,"v":43300},{"d":"2016-12-09","o":5.37,"h":5.37,"l":5.22,"c":5.23,"v":13900},{"d":"2016-12-12","o":5.33,"h":5.34,"l":5.28,"c":5.28,"v":2400},{"d":"2016-12-13","o":5.28,"h":5.38,"l":5.26,"c":5.26,"v":6600},{"d":"2016-12-14","o":5.26,"h":5.39,"l":5.26,"c":5.31,"v":4400},{"d":"2016-12-15","o":5.28,"h":5.33,"l":5.18,"c":5.18,"v":7100},{"d":"2016-12-16","o":5.13,"h":5.26,"l":5.05,"c":5.18,"v":16100},{"d":"2016-12-19","o":5.13,"h":5.31,"l":5.13,"c":5.16,"v":12600},{"d":"2016-12-20","o":5.21,"h":5.29,"l":5.04,"c":5.07,"v":98200},{"d":"2016-12-21","o":5.1,"h":5.1,"l":4.75,"c":4.79,"v":107000},{"d":"2016-12-22","o":4.92,"h":4.92,"l":4.6,"c":4.6,"v":17900},{"d":"2016-12-23","o":4.54,"h":4.66,"l":4.34,"c":4.5,"v":95800},{"d":"2016-12-27","o":4.59,"h":5.01,"l":4.45,"c":4.49,"v":66500},{"d":"2016-12-28","o":4.51,"h":4.95,"l":4.51,"c":4.8,"v":83500},{"d":"2016-12-29","o":4.92,"h":5.46,"l":4.81,"c":5.29,"v":106500},{"d":"2016-12-30","o":5.26,"h":5.35,"l":5,"c":5.12,"v":36400},{"d":"2017-01-03","o":5.13,"h":5.28,"l":4.77,"c":4.98,"v":64100},{"d":"2017-01-04","o":5.02,"h":5.12,"l":4.94,"c":5.06,"v":25800},{"d":"2017-01-05","o":5.01,"h":5.43,"l":5,"c":5.05,"v":16100},{"d":"2017-01-06","o":5.05,"h":5.14,"l":4.79,"c":5.14,"v":35400},{"d":"2017-01-09","o":5.13,"h":5.79,"l":4.91,"c":5.19,"v":45300},{"d":"2017-01-10","o":5.11,"h":5.36,"l":5.1,"c":5.25,"v":16600},{"d":"2017-01-11","o":5.37,"h":5.4,"l":5.14,"c":5.14,"v":5200},{"d":"2017-01-12","o":5.05,"h":5.16,"l":4.99,"c":5.13,"v":10900},{"d":"2017-01-13","o":5.2,"h":5.57,"l":5.06,"c":5.17,"v":40900},{"d":"2017-01-17","o":5.31,"h":5.33,"l":5.2,"c":5.22,"v":22300},{"d":"2017-01-18","o":5.23,"h":5.23,"l":5.07,"c":5.11,"v":20200},{"d":"2017-01-19","o":5.11,"h":5.11,"l":4.83,"c":5.03,"v":34500},{"d":"2017-01-20","o":5.05,"h":5.22,"l":4.92,"c":5.06,"v":48200},{"d":"2017-01-23","o":5.18,"h":5.5,"l":4.97,"c":5.46,"v":156700},{"d":"2017-01-24","o":5.74,"h":5.74,"l":5.1,"c":5.1,"v":52800},{"d":"2017-01-25","o":5.17,"h":5.45,"l":5.17,"c":5.28,"v":7100},{"d":"2017-01-26","o":5.39,"h":5.39,"l":5.11,"c":5.25,"v":10000},{"d":"2017-01-27","o":5.23,"h":5.33,"l":5.14,"c":5.28,"v":12100},{"d":"2017-01-30","o":5.25,"h":5.25,"l":5.01,"c":5.11,"v":20300},{"d":"2017-01-31","o":5.11,"h":5.19,"l":4.96,"c":5.11,"v":38900},{"d":"2017-02-01","o":5.11,"h":5.11,"l":4.89,"c":5.01,"v":24600},{"d":"2017-02-02","o":5.01,"h":5.03,"l":4.83,"c":5.01,"v":39200},{"d":"2017-02-03","o":4.89,"h":5.05,"l":4.89,"c":4.97,"v":19800},{"d":"2017-02-06","o":4.96,"h":5.07,"l":4.88,"c":4.97,"v":33900},{"d":"2017-02-07","o":4.94,"h":5.13,"l":4.94,"c":5,"v":6400},{"d":"2017-02-08","o":5.06,"h":5.08,"l":4.92,"c":4.95,"v":20500},{"d":"2017-02-09","o":4.95,"h":5.28,"l":4.95,"c":5.01,"v":48600},{"d":"2017-02-10","o":5.06,"h":5.14,"l":4.9,"c":4.92,"v":14000},{"d":"2017-02-13","o":5.01,"h":5.01,"l":4.76,"c":4.82,"v":35700},{"d":"2017-02-14","o":4.77,"h":5.03,"l":4.77,"c":5,"v":6100},{"d":"2017-02-15","o":5.02,"h":5.06,"l":4.86,"c":4.98,"v":32600},{"d":"2017-02-16","o":5.08,"h":5.08,"l":4.88,"c":4.97,"v":20700},{"d":"2017-02-17","o":5.19,"h":5.19,"l":4.88,"c":4.94,"v":22100},{"d":"2017-02-21","o":5,"h":5,"l":4.9,"c":4.95,"v":11000},{"d":"2017-02-22","o":4.76,"h":4.98,"l":4.76,"c":4.95,"v":4300},{"d":"2017-02-23","o":4.9,"h":4.9,"l":4.72,"c":4.78,"v":31000},{"d":"2017-02-24","o":4.74,"h":4.79,"l":4.74,"c":4.75,"v":5400},{"d":"2017-02-27","o":4.8,"h":4.8,"l":4.53,"c":4.75,"v":65100},{"d":"2017-02-28","o":4.79,"h":4.85,"l":4.59,"c":4.67,"v":19000},{"d":"2017-03-01","o":4.65,"h":4.67,"l":4.51,"c":4.54,"v":22000},{"d":"2017-03-02","o":4.54,"h":4.59,"l":4.52,"c":4.58,"v":19700},{"d":"2017-03-03","o":4.58,"h":4.77,"l":4.58,"c":4.77,"v":18200},{"d":"2017-03-06","o":4.8,"h":4.9,"l":4.56,"c":4.56,"v":21000},{"d":"2017-03-07","o":4.63,"h":4.77,"l":4.56,"c":4.7,"v":12900},{"d":"2017-03-08","o":4.66,"h":4.83,"l":4.61,"c":4.62,"v":10800},{"d":"2017-03-09","o":4.66,"h":4.7,"l":4.47,"c":4.52,"v":43900},{"d":"2017-03-10","o":4.54,"h":4.54,"l":4.44,"c":4.49,"v":10800},{"d":"2017-03-13","o":4.67,"h":4.69,"l":4.55,"c":4.68,"v":11800},{"d":"2017-03-14","o":4.66,"h":4.79,"l":4.6,"c":4.69,"v":14200},{"d":"2017-03-15","o":4.74,"h":4.78,"l":4.66,"c":4.77,"v":13100},{"d":"2017-03-16","o":4.83,"h":5.05,"l":4.69,"c":4.92,"v":59000},{"d":"2017-03-17","o":4.92,"h":4.93,"l":4.65,"c":4.93,"v":29600},{"d":"2017-03-20","o":4.96,"h":4.98,"l":4.75,"c":4.87,"v":12600},{"d":"2017-03-21","o":4.82,"h":4.84,"l":4.48,"c":4.69,"v":24400},{"d":"2017-03-22","o":4.53,"h":5.05,"l":4.53,"c":4.64,"v":28800},{"d":"2017-03-23","o":4.87,"h":4.96,"l":4.6,"c":4.89,"v":29600},{"d":"2017-03-24","o":4.85,"h":4.89,"l":4.59,"c":4.82,"v":14800},{"d":"2017-03-27","o":4.94,"h":5.04,"l":4.8,"c":5.01,"v":20400},{"d":"2017-03-28","o":5.08,"h":5.08,"l":4.58,"c":4.88,"v":19400},{"d":"2017-03-29","o":5.07,"h":5.07,"l":4.86,"c":4.87,"v":14100},{"d":"2017-03-30","o":4.9,"h":5,"l":4.9,"c":4.95,"v":15500},{"d":"2017-03-31","o":4.99,"h":5.03,"l":4.53,"c":4.88,"v":26100},{"d":"2017-04-03","o":4.84,"h":5.05,"l":4.84,"c":4.98,"v":10800},{"d":"2017-04-04","o":4.92,"h":5.44,"l":4.78,"c":4.86,"v":43800},{"d":"2017-04-05","o":4.8,"h":4.93,"l":4.64,"c":4.85,"v":19300},{"d":"2017-04-06","o":4.95,"h":4.95,"l":4.67,"c":4.69,"v":24200},{"d":"2017-04-07","o":4.66,"h":4.77,"l":4.65,"c":4.69,"v":29300},{"d":"2017-04-10","o":4.8,"h":4.83,"l":4.57,"c":4.62,"v":51600},{"d":"2017-04-11","o":4.61,"h":4.79,"l":4.58,"c":4.58,"v":20000},{"d":"2017-04-12","o":4.84,"h":4.84,"l":4.38,"c":4.59,"v":53500},{"d":"2017-04-13","o":4.72,"h":4.72,"l":4.48,"c":4.6,"v":26600},{"d":"2017-04-17","o":4.64,"h":4.73,"l":4.59,"c":4.6,"v":12700},{"d":"2017-04-18","o":4.6,"h":4.77,"l":4.5,"c":4.51,"v":23100},{"d":"2017-04-19","o":4.56,"h":4.61,"l":4.54,"c":4.56,"v":12700},{"d":"2017-04-20","o":4.58,"h":4.68,"l":4.55,"c":4.61,"v":6100},{"d":"2017-04-21","o":4.51,"h":4.59,"l":4.51,"c":4.56,"v":6900},{"d":"2017-04-24","o":4.55,"h":4.74,"l":4.42,"c":4.44,"v":50400},{"d":"2017-04-25","o":4.45,"h":4.53,"l":4.29,"c":4.53,"v":142200},{"d":"2017-04-26","o":4.49,"h":4.68,"l":4.49,"c":4.51,"v":17100},{"d":"2017-04-27","o":4.52,"h":4.54,"l":4.4,"c":4.51,"v":14300},{"d":"2017-04-28","o":4.49,"h":4.63,"l":4.27,"c":4.51,"v":31200},{"d":"2017-05-01","o":4.44,"h":4.55,"l":4.34,"c":4.36,"v":15200},{"d":"2017-05-02","o":4.36,"h":4.51,"l":4.2,"c":4.21,"v":33000},{"d":"2017-05-03","o":4.22,"h":4.49,"l":4,"c":4.39,"v":63700},{"d":"2017-05-04","o":4.59,"h":4.59,"l":4.39,"c":4.51,"v":24000},{"d":"2017-05-05","o":4.5,"h":4.58,"l":4.5,"c":4.51,"v":19400},{"d":"2017-05-08","o":4.56,"h":4.6,"l":4.45,"c":4.45,"v":43300},{"d":"2017-05-09","o":4.6,"h":4.6,"l":4.38,"c":4.4,"v":22900},{"d":"2017-05-10","o":4.45,"h":4.48,"l":4.08,"c":4.1,"v":36100},{"d":"2017-05-11","o":4.22,"h":4.54,"l":4,"c":4.23,"v":156700},{"d":"2017-05-12","o":4.25,"h":4.41,"l":4.25,"c":4.34,"v":10800},{"d":"2017-05-15","o":4.1,"h":4.33,"l":4.04,"c":4.26,"v":30200},{"d":"2017-05-16","o":4.35,"h":4.35,"l":4.11,"c":4.16,"v":26900},{"d":"2017-05-17","o":4.14,"h":4.15,"l":3.77,"c":3.88,"v":68000},{"d":"2017-05-18","o":4.1,"h":4.1,"l":3.85,"c":3.85,"v":39900},{"d":"2017-05-19","o":3.9,"h":4.04,"l":3.71,"c":3.74,"v":42400},{"d":"2017-05-22","o":3.74,"h":3.89,"l":3.61,"c":3.68,"v":17700},{"d":"2017-05-23","o":3.7,"h":3.81,"l":3.61,"c":3.68,"v":20300},{"d":"2017-05-24","o":3.63,"h":3.76,"l":3.42,"c":3.56,"v":11500},{"d":"2017-05-25","o":3.49,"h":3.55,"l":3.45,"c":3.53,"v":16300},{"d":"2017-05-26","o":3.7,"h":3.99,"l":3.59,"c":3.99,"v":36100},{"d":"2017-05-30","o":4.34,"h":4.34,"l":3.8,"c":3.8,"v":27500},{"d":"2017-05-31","o":3.75,"h":3.85,"l":3.7,"c":3.7,"v":19200},{"d":"2017-06-01","o":3.63,"h":3.87,"l":3.63,"c":3.82,"v":7600},{"d":"2017-06-02","o":3.85,"h":3.93,"l":3.72,"c":3.75,"v":14500},{"d":"2017-06-05","o":3.8,"h":4,"l":3.62,"c":3.69,"v":13600},{"d":"2017-06-06","o":4,"h":4,"l":3.61,"c":3.66,"v":31500},{"d":"2017-06-07","o":3.86,"h":3.86,"l":3.61,"c":3.62,"v":24200},{"d":"2017-06-08","o":3.65,"h":3.68,"l":3.51,"c":3.53,"v":12000},{"d":"2017-06-09","o":3.48,"h":3.52,"l":3.45,"c":3.45,"v":21600},{"d":"2017-06-12","o":3.39,"h":3.45,"l":3.25,"c":3.45,"v":58300},{"d":"2017-06-13","o":3.4,"h":3.42,"l":3.34,"c":3.37,"v":91700},{"d":"2017-06-14","o":3.35,"h":3.35,"l":3.12,"c":3.18,"v":59800},{"d":"2017-06-15","o":3.13,"h":3.18,"l":3.07,"c":3.18,"v":29100},{"d":"2017-06-16","o":3.17,"h":3.17,"l":2.96,"c":3.05,"v":91600},{"d":"2017-06-19","o":3.05,"h":3.05,"l":3,"c":3.03,"v":33800},{"d":"2017-06-20","o":3.14,"h":3.14,"l":2.97,"c":3,"v":47300},{"d":"2017-06-21","o":3,"h":3.04,"l":3,"c":3.04,"v":12200},{"d":"2017-06-22","o":3,"h":3.04,"l":2.95,"c":2.96,"v":102200},{"d":"2017-06-23","o":2.96,"h":3.15,"l":2.93,"c":3.15,"v":124300},{"d":"2017-06-26","o":3.19,"h":3.8,"l":3.18,"c":3.6,"v":96100},{"d":"2017-06-27","o":3.9,"h":4.42,"l":3.8,"c":4.06,"v":223700},{"d":"2017-06-28","o":4,"h":4.19,"l":3.63,"c":3.85,"v":54200},{"d":"2017-06-29","o":3.71,"h":3.9,"l":3.63,"c":3.75,"v":30800},{"d":"2017-06-30","o":3.71,"h":3.79,"l":3.63,"c":3.7,"v":53300},{"d":"2017-07-03","o":3.82,"h":3.95,"l":3.73,"c":3.74,"v":3200},{"d":"2017-07-05","o":3.72,"h":3.72,"l":3.43,"c":3.48,"v":20700},{"d":"2017-07-06","o":3.5,"h":3.63,"l":3.45,"c":3.59,"v":16700},{"d":"2017-07-07","o":3.55,"h":3.61,"l":3.48,"c":3.5,"v":10800},{"d":"2017-07-10","o":3.51,"h":3.55,"l":3.43,"c":3.45,"v":10100},{"d":"2017-07-11","o":3.48,"h":3.48,"l":3.23,"c":3.23,"v":60300},{"d":"2017-07-12","o":3.2,"h":3.35,"l":3.03,"c":3.25,"v":797100},{"d":"2017-07-13","o":3.3,"h":3.38,"l":3.25,"c":3.3,"v":85700},{"d":"2017-07-14","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":393100},{"d":"2017-07-17","o":3.55,"h":3.89,"l":3.55,"c":3.72,"v":40500},{"d":"2017-07-18","o":3.71,"h":3.79,"l":3.61,"c":3.69,"v":25200},{"d":"2017-07-19","o":3.68,"h":3.83,"l":3.62,"c":3.71,"v":85900},{"d":"2017-07-20","o":3.73,"h":3.81,"l":3.58,"c":3.61,"v":49700},{"d":"2017-07-21","o":3.83,"h":3.83,"l":3.55,"c":3.56,"v":101300},{"d":"2017-07-24","o":3.52,"h":3.76,"l":3.52,"c":3.69,"v":29500},{"d":"2017-07-25","o":3.71,"h":3.77,"l":3.64,"c":3.64,"v":27600},{"d":"2017-07-26","o":3.61,"h":3.79,"l":3.53,"c":3.68,"v":19200},{"d":"2017-07-27","o":3.72,"h":3.75,"l":3.41,"c":3.63,"v":75600},{"d":"2017-07-28","o":3.67,"h":3.76,"l":3.31,"c":3.37,"v":129200},{"d":"2017-07-31","o":3.4,"h":3.52,"l":3.34,"c":3.45,"v":15900},{"d":"2017-08-01","o":3.4,"h":3.58,"l":3.08,"c":3.17,"v":116100},{"d":"2017-08-02","o":3.13,"h":3.47,"l":3.12,"c":3.47,"v":26900},{"d":"2017-08-03","o":3.47,"h":3.59,"l":3.15,"c":3.3,"v":67900},{"d":"2017-08-04","o":3.44,"h":3.44,"l":3.15,"c":3.35,"v":28900},{"d":"2017-08-07","o":3.23,"h":3.31,"l":3.1,"c":3.2,"v":57600},{"d":"2017-08-08","o":3.14,"h":3.27,"l":3.14,"c":3.16,"v":15300},{"d":"2017-08-09","o":3.11,"h":3.19,"l":2.95,"c":3.04,"v":114300},{"d":"2017-08-10","o":3.11,"h":3.11,"l":2.81,"c":2.91,"v":43100},{"d":"2017-08-11","o":2.95,"h":3.04,"l":2.76,"c":2.94,"v":36800},{"d":"2017-08-14","o":2.85,"h":3.17,"l":2.85,"c":2.96,"v":27000},{"d":"2017-08-15","o":2.92,"h":3.07,"l":2.92,"c":3.07,"v":4100},{"d":"2017-08-16","o":3.04,"h":3.08,"l":3.01,"c":3.05,"v":7500},{"d":"2017-08-17","o":3.1,"h":3.19,"l":3.01,"c":3.07,"v":16500},{"d":"2017-08-18","o":3.15,"h":3.16,"l":3,"c":3.04,"v":14000},{"d":"2017-08-21","o":3.05,"h":3.11,"l":2.67,"c":2.76,"v":102400},{"d":"2017-08-22","o":2.81,"h":2.92,"l":2.8,"c":2.89,"v":9400},{"d":"2017-08-23","o":2.91,"h":3.03,"l":2.78,"c":2.99,"v":14600},{"d":"2017-08-24","o":3.01,"h":3.13,"l":2.87,"c":3.11,"v":11800},{"d":"2017-08-25","o":3.07,"h":3.18,"l":2.95,"c":3.05,"v":8900},{"d":"2017-08-28","o":3.09,"h":3.19,"l":2.95,"c":2.96,"v":25200},{"d":"2017-08-29","o":3,"h":3.32,"l":3,"c":3.3,"v":30700},{"d":"2017-08-30","o":3.31,"h":3.55,"l":3.27,"c":3.49,"v":35700},{"d":"2017-08-31","o":3.39,"h":3.59,"l":3.35,"c":3.45,"v":26900},{"d":"2017-09-01","o":3.62,"h":3.62,"l":3.26,"c":3.46,"v":33000},{"d":"2017-09-05","o":3.42,"h":3.62,"l":3.42,"c":3.56,"v":13700},{"d":"2017-09-06","o":3.6,"h":3.61,"l":3.51,"c":3.6,"v":17700},{"d":"2017-09-07","o":3.57,"h":3.7,"l":3.5,"c":3.62,"v":41600},{"d":"2017-09-08","o":3.58,"h":3.87,"l":3.4,"c":3.43,"v":191000},{"d":"2017-09-11","o":3.48,"h":3.6,"l":3.4,"c":3.55,"v":23200},{"d":"2017-09-12","o":3.64,"h":3.75,"l":3.46,"c":3.71,"v":15000},{"d":"2017-09-13","o":3.67,"h":3.79,"l":3.51,"c":3.55,"v":33500},{"d":"2017-09-14","o":3.58,"h":3.65,"l":3.18,"c":3.29,"v":52400},{"d":"2017-09-15","o":3.25,"h":3.55,"l":3.25,"c":3.28,"v":35000},{"d":"2017-09-18","o":3.3,"h":3.59,"l":3.3,"c":3.35,"v":37600},{"d":"2017-09-19","o":3.31,"h":3.41,"l":3.02,"c":3.09,"v":31200},{"d":"2017-09-20","o":3.09,"h":3.29,"l":3.09,"c":3.29,"v":10100},{"d":"2017-09-21","o":3.3,"h":3.32,"l":3.19,"c":3.25,"v":2400},{"d":"2017-09-22","o":3.16,"h":3.32,"l":3.15,"c":3.32,"v":7600},{"d":"2017-09-25","o":3.35,"h":3.35,"l":3.28,"c":3.32,"v":6500},{"d":"2017-09-26","o":3.3,"h":3.33,"l":3.27,"c":3.3,"v":5900},{"d":"2017-09-27","o":3.26,"h":3.32,"l":3.1,"c":3.27,"v":28500},{"d":"2017-09-28","o":3.19,"h":3.24,"l":2.8,"c":2.92,"v":60300},{"d":"2017-09-29","o":2.94,"h":3.09,"l":2.91,"c":3.08,"v":25500},{"d":"2017-10-02","o":3.1,"h":3.3,"l":3.1,"c":3.24,"v":13500},{"d":"2017-10-03","o":3.21,"h":3.23,"l":3.13,"c":3.13,"v":5600},{"d":"2017-10-04","o":3.15,"h":3.17,"l":3.05,"c":3.08,"v":6000},{"d":"2017-10-05","o":3.1,"h":3.1,"l":3.04,"c":3.08,"v":14800},{"d":"2017-10-06","o":3.18,"h":3.19,"l":3.12,"c":3.19,"v":22200},{"d":"2017-10-09","o":3.15,"h":3.21,"l":3.1,"c":3.18,"v":7000},{"d":"2017-10-10","o":3.15,"h":3.15,"l":3.06,"c":3.11,"v":10600},{"d":"2017-10-11","o":3.25,"h":3.3,"l":3.08,"c":3.13,"v":30300},{"d":"2017-10-12","o":2.82,"h":3.14,"l":2.82,"c":2.91,"v":95200},{"d":"2017-10-13","o":2.93,"h":3.11,"l":2.93,"c":2.96,"v":28900},{"d":"2017-10-16","o":3,"h":3.07,"l":2.95,"c":2.97,"v":28200},{"d":"2017-10-17","o":2.95,"h":3,"l":2.88,"c":2.93,"v":26300},{"d":"2017-10-18","o":2.92,"h":2.92,"l":2.76,"c":2.76,"v":40000},{"d":"2017-10-19","o":2.77,"h":2.98,"l":2.77,"c":2.86,"v":30100},{"d":"2017-10-20","o":2.84,"h":3.07,"l":2.84,"c":3.05,"v":64500},{"d":"2017-10-23","o":3.08,"h":3.1,"l":2.96,"c":2.97,"v":34000},{"d":"2017-10-24","o":2.91,"h":2.95,"l":2.84,"c":2.86,"v":12800},{"d":"2017-10-25","o":2.89,"h":2.89,"l":2.75,"c":2.79,"v":32400},{"d":"2017-10-26","o":2.79,"h":2.84,"l":2.78,"c":2.79,"v":13800},{"d":"2017-10-27","o":2.78,"h":2.82,"l":2.76,"c":2.76,"v":15200},{"d":"2017-10-30","o":2.76,"h":2.8,"l":2.52,"c":2.53,"v":52700},{"d":"2017-10-31","o":2.5,"h":2.52,"l":2.27,"c":2.34,"v":90400},{"d":"2017-11-01","o":2.42,"h":2.5,"l":2.36,"c":2.44,"v":67900},{"d":"2017-11-02","o":2.44,"h":2.44,"l":2.18,"c":2.2,"v":63300},{"d":"2017-11-03","o":2.2,"h":2.26,"l":2.16,"c":2.24,"v":21000},{"d":"2017-11-06","o":2.2,"h":2.2,"l":2.01,"c":2.06,"v":127500},{"d":"2017-11-07","o":2.03,"h":2.25,"l":2.03,"c":2.24,"v":43700},{"d":"2017-11-08","o":2.24,"h":2.75,"l":2.11,"c":2.16,"v":228400},{"d":"2017-11-09","o":2.25,"h":2.52,"l":2.22,"c":2.4,"v":1762200},{"d":"2017-11-10","o":2.29,"h":2.38,"l":2.1,"c":2.32,"v":341800},{"d":"2017-11-13","o":2.3,"h":2.8,"l":2.28,"c":2.48,"v":239000},{"d":"2017-11-14","o":2.83,"h":2.93,"l":2.54,"c":2.75,"v":580400},{"d":"2017-11-15","o":2.8,"h":3.48,"l":2.8,"c":3.06,"v":703400},{"d":"2017-11-16","o":3.2,"h":3.25,"l":3.1,"c":3.2,"v":405400},{"d":"2017-11-17","o":3.23,"h":3.29,"l":2.75,"c":2.85,"v":479400},{"d":"2017-11-20","o":3.02,"h":3.04,"l":2.85,"c":2.87,"v":75700},{"d":"2017-11-21","o":2.89,"h":3.01,"l":2.84,"c":2.9,"v":50600},{"d":"2017-11-22","o":2.92,"h":3.19,"l":2.9,"c":3.17,"v":92300},{"d":"2017-11-24","o":3.2,"h":3.3,"l":3.09,"c":3.19,"v":91200},{"d":"2017-11-27","o":3.16,"h":3.37,"l":3.1,"c":3.13,"v":46900},{"d":"2017-11-28","o":3.11,"h":3.15,"l":2.85,"c":3.08,"v":122600},{"d":"2017-11-29","o":3.05,"h":3.19,"l":2.93,"c":2.96,"v":30900},{"d":"2017-11-30","o":3.12,"h":3.12,"l":2.88,"c":2.9,"v":40500},{"d":"2017-12-01","o":2.9,"h":3.02,"l":2.85,"c":2.98,"v":147100},{"d":"2017-12-04","o":3,"h":3.03,"l":2.7,"c":2.77,"v":109200},{"d":"2017-12-05","o":2.72,"h":2.8,"l":2.6,"c":2.78,"v":121000},{"d":"2017-12-06","o":2.81,"h":2.87,"l":2.61,"c":2.75,"v":76800},{"d":"2017-12-07","o":2.75,"h":2.82,"l":2.61,"c":2.71,"v":162500},{"d":"2017-12-08","o":2.7,"h":2.79,"l":2.64,"c":2.76,"v":110200},{"d":"2017-12-11","o":2.76,"h":2.8,"l":2.56,"c":2.61,"v":420000},{"d":"2017-12-12","o":2.56,"h":2.7,"l":2.55,"c":2.58,"v":220500},{"d":"2017-12-13","o":2.58,"h":2.58,"l":2.48,"c":2.53,"v":126000},{"d":"2017-12-14","o":2.51,"h":2.55,"l":2.42,"c":2.48,"v":155100},{"d":"2017-12-15","o":2.47,"h":2.73,"l":2.45,"c":2.63,"v":286200},{"d":"2017-12-18","o":2.64,"h":2.8,"l":2.58,"c":2.69,"v":66200},{"d":"2017-12-19","o":2.69,"h":2.69,"l":2.56,"c":2.58,"v":154500},{"d":"2017-12-20","o":2.53,"h":2.63,"l":2.5,"c":2.59,"v":67600},{"d":"2017-12-21","o":2.59,"h":2.62,"l":2.49,"c":2.53,"v":52400},{"d":"2017-12-22","o":2.52,"h":2.72,"l":2.52,"c":2.64,"v":23200},{"d":"2017-12-26","o":2.68,"h":3.05,"l":2.52,"c":2.93,"v":610000},{"d":"2017-12-27","o":2.91,"h":3.3,"l":2.89,"c":3.14,"v":480300},{"d":"2017-12-28","o":3.18,"h":3.28,"l":3.04,"c":3.08,"v":143900},{"d":"2017-12-29","o":3.1,"h":3.24,"l":3.1,"c":3.21,"v":94300},{"d":"2018-01-02","o":3.22,"h":3.39,"l":3.2,"c":3.3,"v":117700},{"d":"2018-01-03","o":3.33,"h":3.38,"l":3.14,"c":3.21,"v":101400},{"d":"2018-01-04","o":3.21,"h":3.36,"l":3.13,"c":3.29,"v":81500},{"d":"2018-01-05","o":3.26,"h":3.4,"l":3.2,"c":3.23,"v":88800},{"d":"2018-01-08","o":3.29,"h":3.37,"l":3.15,"c":3.3,"v":65500},{"d":"2018-01-09","o":3.34,"h":3.54,"l":3.23,"c":3.44,"v":110000},{"d":"2018-01-10","o":3.46,"h":3.49,"l":3.28,"c":3.37,"v":67000},{"d":"2018-01-11","o":3.39,"h":4.06,"l":3.34,"c":3.69,"v":229600},{"d":"2018-01-12","o":3.76,"h":3.77,"l":3.43,"c":3.57,"v":199300},{"d":"2018-01-16","o":3.6,"h":3.67,"l":3.38,"c":3.58,"v":154800},{"d":"2018-01-17","o":3.62,"h":3.72,"l":3.49,"c":3.58,"v":59300},{"d":"2018-01-18","o":3.61,"h":3.74,"l":3.51,"c":3.66,"v":64500},{"d":"2018-01-19","o":3.7,"h":3.7,"l":3.52,"c":3.54,"v":81800},{"d":"2018-01-22","o":3.54,"h":3.65,"l":3.46,"c":3.58,"v":136000},{"d":"2018-01-23","o":3.62,"h":3.67,"l":3.59,"c":3.67,"v":62100},{"d":"2018-01-24","o":3.67,"h":3.91,"l":3.64,"c":3.66,"v":78900},{"d":"2018-01-25","o":3.69,"h":3.85,"l":3.69,"c":3.8,"v":69600},{"d":"2018-01-26","o":3.84,"h":3.96,"l":3.65,"c":3.94,"v":50400},{"d":"2018-01-29","o":3.99,"h":4.05,"l":3.84,"c":4.03,"v":70700},{"d":"2018-01-30","o":4.09,"h":4.1,"l":3.76,"c":3.82,"v":75200},{"d":"2018-01-31","o":3.81,"h":3.81,"l":3.37,"c":3.72,"v":158400},{"d":"2018-02-01","o":3.69,"h":3.82,"l":3.39,"c":3.78,"v":42600},{"d":"2018-02-02","o":3.78,"h":3.83,"l":3.61,"c":3.71,"v":25400},{"d":"2018-02-05","o":3.6,"h":3.75,"l":3.41,"c":3.48,"v":68400},{"d":"2018-02-06","o":3.48,"h":3.84,"l":3.4,"c":3.8,"v":78600},{"d":"2018-02-07","o":3.87,"h":3.87,"l":3.71,"c":3.81,"v":45500},{"d":"2018-02-08","o":3.83,"h":3.83,"l":3.48,"c":3.64,"v":44900},{"d":"2018-02-09","o":3.69,"h":3.78,"l":3.49,"c":3.71,"v":86100},{"d":"2018-02-12","o":3.85,"h":4.95,"l":3.76,"c":3.83,"v":963000},{"d":"2018-02-13","o":3.83,"h":4.05,"l":3.65,"c":3.95,"v":117800},{"d":"2018-02-14","o":4,"h":4.08,"l":3.83,"c":4.02,"v":58900},{"d":"2018-02-15","o":4.1,"h":4.1,"l":3.93,"c":3.94,"v":108800},{"d":"2018-02-16","o":3.95,"h":3.96,"l":3.85,"c":3.89,"v":69500},{"d":"2018-02-20","o":3.88,"h":3.93,"l":3.78,"c":3.86,"v":35300},{"d":"2018-02-21","o":3.85,"h":3.92,"l":3.75,"c":3.89,"v":34300},{"d":"2018-02-22","o":3.85,"h":3.94,"l":3.6,"c":3.77,"v":68500},{"d":"2018-02-23","o":3.79,"h":3.8,"l":3.63,"c":3.78,"v":34000},{"d":"2018-02-26","o":3.8,"h":3.82,"l":3.71,"c":3.77,"v":19000},{"d":"2018-02-27","o":3.78,"h":3.98,"l":3.76,"c":3.9,"v":49000},{"d":"2018-02-28","o":3.9,"h":3.9,"l":3.75,"c":3.75,"v":14800},{"d":"2018-03-01","o":3.77,"h":3.97,"l":3.72,"c":3.86,"v":63300},{"d":"2018-03-02","o":3.87,"h":4,"l":3.73,"c":3.92,"v":49900},{"d":"2018-03-05","o":3.9,"h":3.98,"l":3.81,"c":3.84,"v":42100},{"d":"2018-03-06","o":3.89,"h":4.01,"l":3.85,"c":3.91,"v":141500},{"d":"2018-03-07","o":3.91,"h":4.25,"l":3.89,"c":4.23,"v":181900},{"d":"2018-03-08","o":4.35,"h":4.46,"l":4.1,"c":4.45,"v":176000},{"d":"2018-03-09","o":4.5,"h":4.5,"l":4.24,"c":4.33,"v":89400},{"d":"2018-03-12","o":4.37,"h":4.37,"l":4.03,"c":4.3,"v":102500},{"d":"2018-03-13","o":4.3,"h":4.5,"l":4.29,"c":4.46,"v":146000},{"d":"2018-03-14","o":4.48,"h":4.56,"l":4.36,"c":4.53,"v":75100},{"d":"2018-03-15","o":4.56,"h":4.56,"l":4.47,"c":4.49,"v":43300},{"d":"2018-03-16","o":4.47,"h":4.6,"l":4.47,"c":4.52,"v":170400},{"d":"2018-03-19","o":4.52,"h":4.8,"l":4.47,"c":4.78,"v":615200},{"d":"2018-03-20","o":4.8,"h":4.95,"l":4.62,"c":4.86,"v":197100},{"d":"2018-03-21","o":4.85,"h":5.2,"l":4.8,"c":4.97,"v":148600},{"d":"2018-03-22","o":4.99,"h":5.24,"l":4.89,"c":5.11,"v":122800},{"d":"2018-03-23","o":5.13,"h":5.38,"l":5.07,"c":5.15,"v":223700},{"d":"2018-03-26","o":5.13,"h":5.28,"l":4.85,"c":5.21,"v":136500},{"d":"2018-03-27","o":5.2,"h":5.22,"l":4.97,"c":5.02,"v":131700},{"d":"2018-03-28","o":5.02,"h":5.02,"l":4.57,"c":4.66,"v":176300},{"d":"2018-03-29","o":4.68,"h":4.72,"l":4.47,"c":4.6,"v":57300},{"d":"2018-04-02","o":4.58,"h":4.58,"l":4.18,"c":4.39,"v":102600},{"d":"2018-04-03","o":4.16,"h":4.73,"l":4.16,"c":4.69,"v":85200},{"d":"2018-04-04","o":4.69,"h":5.01,"l":4.61,"c":4.97,"v":47800},{"d":"2018-04-05","o":5,"h":5.2,"l":5,"c":5.11,"v":101400},{"d":"2018-04-06","o":5.07,"h":5.25,"l":5.04,"c":5.19,"v":115100},{"d":"2018-04-09","o":5.22,"h":5.33,"l":5,"c":5.31,"v":77300},{"d":"2018-04-10","o":5.31,"h":5.31,"l":5.03,"c":5.15,"v":87400},{"d":"2018-04-11","o":5.09,"h":5.26,"l":5.08,"c":5.24,"v":70000},{"d":"2018-04-12","o":5.22,"h":5.43,"l":5.19,"c":5.29,"v":118800},{"d":"2018-04-13","o":5.32,"h":5.5,"l":4.8,"c":5.2,"v":294600},{"d":"2018-04-16","o":5.19,"h":5.27,"l":5.07,"c":5.07,"v":62400},{"d":"2018-04-17","o":5.05,"h":5.13,"l":4.8,"c":4.85,"v":116900},{"d":"2018-04-18","o":4.82,"h":5.12,"l":4.7,"c":4.72,"v":110200},{"d":"2018-04-19","o":4.77,"h":4.91,"l":4.74,"c":4.82,"v":40800},{"d":"2018-04-20","o":4.82,"h":4.97,"l":4.79,"c":4.88,"v":30800},{"d":"2018-04-23","o":4.91,"h":5.13,"l":4.81,"c":5.13,"v":60300},{"d":"2018-04-24","o":5.12,"h":5.14,"l":4.8,"c":4.92,"v":69500},{"d":"2018-04-25","o":4.99,"h":5.04,"l":4.86,"c":4.93,"v":21000},{"d":"2018-04-26","o":4.93,"h":5.11,"l":4.9,"c":4.96,"v":29800},{"d":"2018-04-27","o":4.96,"h":5.15,"l":4.96,"c":5.1,"v":34600},{"d":"2018-04-30","o":5.1,"h":5.12,"l":4.89,"c":4.97,"v":226100},{"d":"2018-05-01","o":4.99,"h":5.05,"l":4.93,"c":4.96,"v":59400},{"d":"2018-05-02","o":4.95,"h":5,"l":4.77,"c":4.77,"v":67900},{"d":"2018-05-03","o":4.81,"h":4.89,"l":4.5,"c":4.72,"v":84400},{"d":"2018-05-04","o":4.7,"h":5,"l":4.66,"c":4.93,"v":48000},{"d":"2018-05-07","o":4.95,"h":5,"l":4.85,"c":4.91,"v":15300},{"d":"2018-05-08","o":4.92,"h":4.98,"l":4.75,"c":4.76,"v":22400},{"d":"2018-05-09","o":4.73,"h":4.91,"l":4.73,"c":4.79,"v":26000},{"d":"2018-05-10","o":4.82,"h":4.94,"l":4.73,"c":4.81,"v":58700},{"d":"2018-05-11","o":4.81,"h":5,"l":4.8,"c":4.99,"v":83000},{"d":"2018-05-14","o":5,"h":5.6,"l":4.88,"c":5.26,"v":596500},{"d":"2018-05-15","o":5.23,"h":5.7,"l":5.23,"c":5.28,"v":589900},{"d":"2018-05-16","o":5.58,"h":5.58,"l":5,"c":5.13,"v":376200},{"d":"2018-05-17","o":5.14,"h":5.56,"l":5.12,"c":5.42,"v":466500},{"d":"2018-05-18","o":5.38,"h":5.5,"l":5.26,"c":5.44,"v":118200},{"d":"2018-05-21","o":5.45,"h":5.5,"l":5.14,"c":5.18,"v":133000},{"d":"2018-05-22","o":5.22,"h":5.59,"l":5.14,"c":5.38,"v":232300},{"d":"2018-05-23","o":5.35,"h":5.51,"l":5.2,"c":5.24,"v":51900},{"d":"2018-05-24","o":5.28,"h":5.37,"l":5.17,"c":5.28,"v":35600},{"d":"2018-05-25","o":5.34,"h":5.34,"l":5.25,"c":5.29,"v":35700},{"d":"2018-05-29","o":5.31,"h":5.4,"l":4.76,"c":5.01,"v":185700},{"d":"2018-05-30","o":4.99,"h":5.3,"l":4.99,"c":5.27,"v":108800},{"d":"2018-05-31","o":5.23,"h":5.45,"l":4.77,"c":5.42,"v":108700},{"d":"2018-06-01","o":5.49,"h":5.49,"l":5.36,"c":5.39,"v":52700},{"d":"2018-06-04","o":5.38,"h":5.41,"l":4.91,"c":4.96,"v":133500},{"d":"2018-06-05","o":4.99,"h":5.1,"l":4.78,"c":5.04,"v":65300},{"d":"2018-06-06","o":5.08,"h":5.11,"l":4.93,"c":4.99,"v":44500},{"d":"2018-06-07","o":4.96,"h":5,"l":4.76,"c":4.78,"v":98800},{"d":"2018-06-08","o":5.25,"h":5.3,"l":4.6,"c":4.74,"v":1502500},{"d":"2018-06-11","o":4.91,"h":5.15,"l":4.6,"c":4.64,"v":677900},{"d":"2018-06-12","o":4.69,"h":5,"l":4.65,"c":4.85,"v":576200},{"d":"2018-06-13","o":4.88,"h":4.89,"l":4.61,"c":4.79,"v":268400},{"d":"2018-06-14","o":4.79,"h":4.99,"l":4.7,"c":4.88,"v":336700},{"d":"2018-06-15","o":4.94,"h":5.04,"l":4.8,"c":5.04,"v":534000},{"d":"2018-06-18","o":5.04,"h":5.2,"l":4.96,"c":5.12,"v":525500},{"d":"2018-06-19","o":5.03,"h":5.41,"l":4.87,"c":4.96,"v":240300},{"d":"2018-06-20","o":4.94,"h":5.1,"l":4.91,"c":4.99,"v":160100},{"d":"2018-06-21","o":5.06,"h":5.07,"l":4.76,"c":4.86,"v":261300},{"d":"2018-06-22","o":4.91,"h":4.96,"l":4.75,"c":4.91,"v":2256700},{"d":"2018-06-25","o":4.94,"h":5.03,"l":4.64,"c":4.68,"v":188000},{"d":"2018-06-26","o":4.7,"h":4.81,"l":4.6,"c":4.65,"v":205000},{"d":"2018-06-27","o":4.64,"h":4.68,"l":4.31,"c":4.54,"v":264700},{"d":"2018-06-28","o":4.53,"h":4.59,"l":4.41,"c":4.54,"v":116600},{"d":"2018-06-29","o":4.55,"h":4.64,"l":4.37,"c":4.51,"v":135200},{"d":"2018-07-02","o":4.47,"h":4.56,"l":4.41,"c":4.52,"v":85000},{"d":"2018-07-03","o":4.52,"h":4.79,"l":4.45,"c":4.61,"v":64100},{"d":"2018-07-05","o":4.63,"h":4.68,"l":4.45,"c":4.6,"v":112100},{"d":"2018-07-06","o":4.6,"h":4.69,"l":4.37,"c":4.4,"v":240300},{"d":"2018-07-09","o":4.36,"h":4.44,"l":4.34,"c":4.4,"v":248200},{"d":"2018-07-10","o":4.39,"h":4.45,"l":4.3,"c":4.39,"v":218600},{"d":"2018-07-11","o":4.37,"h":4.45,"l":4.17,"c":4.4,"v":110100},{"d":"2018-07-12","o":4.42,"h":4.59,"l":4.37,"c":4.53,"v":104600},{"d":"2018-07-13","o":4.99,"h":5.16,"l":4.65,"c":4.67,"v":463700},{"d":"2018-07-16","o":4.65,"h":4.72,"l":4.44,"c":4.59,"v":128800},{"d":"2018-07-17","o":4.56,"h":5,"l":4.51,"c":4.83,"v":303100},{"d":"2018-07-18","o":4.82,"h":4.83,"l":4.6,"c":4.61,"v":131000},{"d":"2018-07-19","o":4.6,"h":4.82,"l":4.6,"c":4.81,"v":92400},{"d":"2018-07-20","o":4.81,"h":4.89,"l":4.8,"c":4.84,"v":97300},{"d":"2018-07-23","o":4.83,"h":5.06,"l":4.81,"c":4.94,"v":118700},{"d":"2018-07-24","o":4.95,"h":5.15,"l":4.87,"c":4.94,"v":174500},{"d":"2018-07-25","o":4.93,"h":5.04,"l":4.9,"c":4.94,"v":170700},{"d":"2018-07-26","o":5.22,"h":6.29,"l":5.22,"c":6,"v":2728200},{"d":"2018-07-27","o":6,"h":6.22,"l":5.69,"c":6.09,"v":727700},{"d":"2018-07-30","o":6.58,"h":6.86,"l":6.12,"c":6.28,"v":767100},{"d":"2018-07-31","o":6.31,"h":6.8,"l":6.28,"c":6.52,"v":326000},{"d":"2018-08-01","o":6.54,"h":6.78,"l":6.34,"c":6.4,"v":296500},{"d":"2018-08-02","o":6.4,"h":6.45,"l":6.17,"c":6.25,"v":171000},{"d":"2018-08-03","o":6.29,"h":6.36,"l":5.99,"c":6.23,"v":177000},{"d":"2018-08-06","o":6.27,"h":6.41,"l":6.09,"c":6.28,"v":83400},{"d":"2018-08-07","o":6.32,"h":6.47,"l":6.17,"c":6.25,"v":93300},{"d":"2018-08-08","o":6.22,"h":6.35,"l":6,"c":6.11,"v":162900},{"d":"2018-08-09","o":6.07,"h":6.45,"l":6.03,"c":6.28,"v":313000},{"d":"2018-08-10","o":6.16,"h":6.43,"l":5.93,"c":6.17,"v":387100},{"d":"2018-08-13","o":6.13,"h":6.21,"l":5.94,"c":6.02,"v":143600},{"d":"2018-08-14","o":6.09,"h":6.23,"l":5.92,"c":5.99,"v":386100},{"d":"2018-08-15","o":5.94,"h":6,"l":5.68,"c":5.87,"v":377600},{"d":"2018-08-16","o":5.89,"h":5.9,"l":5.49,"c":5.52,"v":351700},{"d":"2018-08-17","o":5.54,"h":5.67,"l":5.44,"c":5.6,"v":133100},{"d":"2018-08-20","o":5.52,"h":5.68,"l":5.22,"c":5.43,"v":397200},{"d":"2018-08-21","o":5.44,"h":5.75,"l":5.4,"c":5.65,"v":224100},{"d":"2018-08-22","o":5.66,"h":5.69,"l":5.5,"c":5.59,"v":165100},{"d":"2018-08-23","o":5.59,"h":5.62,"l":5.45,"c":5.51,"v":155200},{"d":"2018-08-24","o":5.5,"h":5.78,"l":5.5,"c":5.72,"v":197400},{"d":"2018-08-27","o":5.75,"h":5.88,"l":5.57,"c":5.74,"v":139000},{"d":"2018-08-28","o":5.82,"h":6.06,"l":5.61,"c":6.04,"v":269700},{"d":"2018-08-29","o":6,"h":6.32,"l":5.91,"c":6.2,"v":224400},{"d":"2018-08-30","o":6.21,"h":6.45,"l":6.09,"c":6.38,"v":144100},{"d":"2018-08-31","o":6.38,"h":6.49,"l":6.15,"c":6.39,"v":115200},{"d":"2018-09-04","o":6.5,"h":6.5,"l":6.25,"c":6.46,"v":141800},{"d":"2018-09-05","o":6.5,"h":6.93,"l":6.2,"c":6.85,"v":473200},{"d":"2018-09-06","o":6.88,"h":6.96,"l":6.43,"c":6.61,"v":249000},{"d":"2018-09-07","o":6.57,"h":6.6,"l":6.24,"c":6.3,"v":183800},{"d":"2018-09-10","o":6.3,"h":6.48,"l":6.23,"c":6.48,"v":146700},{"d":"2018-09-11","o":6.46,"h":6.58,"l":6.13,"c":6.25,"v":179100},{"d":"2018-09-12","o":6.26,"h":6.33,"l":6.11,"c":6.26,"v":112600},{"d":"2018-09-13","o":6.29,"h":6.49,"l":6.21,"c":6.34,"v":108500},{"d":"2018-09-14","o":6.34,"h":6.49,"l":6.24,"c":6.26,"v":128200},{"d":"2018-09-17","o":6.24,"h":6.49,"l":6.16,"c":6.46,"v":212000},{"d":"2018-09-18","o":6.5,"h":6.53,"l":6.43,"c":6.47,"v":105000},{"d":"2018-09-19","o":6.51,"h":6.58,"l":6.4,"c":6.49,"v":140900},{"d":"2018-09-20","o":6.51,"h":6.72,"l":6.44,"c":6.57,"v":130300},{"d":"2018-09-21","o":6.55,"h":6.68,"l":6.15,"c":6.15,"v":340600},{"d":"2018-09-24","o":6.14,"h":6.5,"l":6.01,"c":6.29,"v":195300},{"d":"2018-09-25","o":6.3,"h":6.56,"l":6.2,"c":6.42,"v":244000},{"d":"2018-09-26","o":6.42,"h":6.49,"l":6.12,"c":6.2,"v":173200},{"d":"2018-09-27","o":6.25,"h":6.33,"l":6.12,"c":6.2,"v":165700},{"d":"2018-09-28","o":6.16,"h":6.34,"l":6.01,"c":6.21,"v":144000},{"d":"2018-10-01","o":6.36,"h":6.45,"l":5.75,"c":5.85,"v":363600},{"d":"2018-10-02","o":5.88,"h":6.09,"l":5.75,"c":5.9,"v":279500},{"d":"2018-10-03","o":6.45,"h":6.45,"l":5.94,"c":6.12,"v":298800},{"d":"2018-10-04","o":6.12,"h":6.12,"l":5.91,"c":6,"v":156000},{"d":"2018-10-05","o":5.97,"h":6.2,"l":5.7,"c":5.91,"v":174900},{"d":"2018-10-08","o":5.88,"h":5.97,"l":5.6,"c":5.77,"v":118900},{"d":"2018-10-09","o":5.72,"h":6.01,"l":5.57,"c":5.94,"v":219500},{"d":"2018-10-10","o":5.93,"h":5.99,"l":5.64,"c":5.7,"v":166800},{"d":"2018-10-11","o":5.61,"h":5.65,"l":5.37,"c":5.55,"v":242500},{"d":"2018-10-12","o":5.58,"h":5.63,"l":5.13,"c":5.23,"v":289700},{"d":"2018-10-15","o":5.2,"h":5.41,"l":5.07,"c":5.36,"v":152400},{"d":"2018-10-16","o":5.38,"h":5.41,"l":5.14,"c":5.29,"v":182900},{"d":"2018-10-17","o":5.27,"h":5.56,"l":4.5,"c":5.37,"v":597800},{"d":"2018-10-18","o":5.38,"h":5.66,"l":5.35,"c":5.58,"v":251000},{"d":"2018-10-19","o":5.57,"h":5.62,"l":5.4,"c":5.53,"v":305300},{"d":"2018-10-22","o":5.54,"h":5.54,"l":5.4,"c":5.5,"v":147700},{"d":"2018-10-23","o":5.39,"h":5.61,"l":5.31,"c":5.48,"v":163800},{"d":"2018-10-24","o":5.51,"h":5.53,"l":5.3,"c":5.49,"v":287200},{"d":"2018-10-25","o":5.5,"h":5.79,"l":5.42,"c":5.61,"v":338700},{"d":"2018-10-26","o":5.53,"h":5.58,"l":5.25,"c":5.33,"v":117400},{"d":"2018-10-29","o":5.37,"h":5.37,"l":4.86,"c":5.03,"v":263500},{"d":"2018-10-30","o":5.3,"h":5.48,"l":5.21,"c":5.36,"v":358800},{"d":"2018-10-31","o":5.4,"h":5.4,"l":5.15,"c":5.37,"v":147100},{"d":"2018-11-01","o":5.38,"h":5.67,"l":5.32,"c":5.53,"v":232200},{"d":"2018-11-02","o":5.56,"h":5.71,"l":5.55,"c":5.62,"v":98800},{"d":"2018-11-05","o":5.67,"h":5.79,"l":5.51,"c":5.6,"v":109800},{"d":"2018-11-06","o":5.6,"h":5.65,"l":5.46,"c":5.49,"v":107400},{"d":"2018-11-07","o":5.47,"h":5.8,"l":5.37,"c":5.76,"v":131300},{"d":"2018-11-08","o":5.76,"h":5.93,"l":5.65,"c":5.74,"v":144800},{"d":"2018-11-09","o":5.85,"h":5.85,"l":5.22,"c":5.26,"v":177500},{"d":"2018-11-12","o":5.21,"h":5.26,"l":5.02,"c":5.16,"v":130100},{"d":"2018-11-13","o":5.21,"h":5.35,"l":5,"c":5.11,"v":129700},{"d":"2018-11-14","o":5.11,"h":5.13,"l":4.94,"c":5.01,"v":126000},{"d":"2018-11-15","o":4.96,"h":5.07,"l":4.95,"c":5.03,"v":107000},{"d":"2018-11-16","o":5,"h":5.18,"l":5,"c":5.15,"v":89500},{"d":"2018-11-19","o":5.12,"h":5.21,"l":4.97,"c":5.01,"v":72800},{"d":"2018-11-20","o":4.96,"h":5.2,"l":4.9,"c":5.01,"v":112300},{"d":"2018-11-21","o":5.03,"h":5.24,"l":5,"c":5.1,"v":81800},{"d":"2018-11-23","o":5.07,"h":5.28,"l":5.07,"c":5.16,"v":21700},{"d":"2018-11-26","o":5.22,"h":5.53,"l":5.2,"c":5.41,"v":126000},{"d":"2018-11-27","o":5.39,"h":5.47,"l":5.35,"c":5.39,"v":76300},{"d":"2018-11-28","o":5.42,"h":5.49,"l":5.26,"c":5.4,"v":71200},{"d":"2018-11-29","o":5.4,"h":5.49,"l":5.34,"c":5.41,"v":75300},{"d":"2018-11-30","o":5.38,"h":5.48,"l":5.23,"c":5.27,"v":135100},{"d":"2018-12-03","o":5.35,"h":5.47,"l":5.16,"c":5.26,"v":127700},{"d":"2018-12-04","o":5.22,"h":5.23,"l":4.82,"c":4.94,"v":255900},{"d":"2018-12-06","o":4.93,"h":5.1,"l":4.74,"c":4.93,"v":276800},{"d":"2018-12-07","o":4.94,"h":4.98,"l":4.66,"c":4.74,"v":97000},{"d":"2018-12-10","o":4.71,"h":4.72,"l":4.38,"c":4.45,"v":192300},{"d":"2018-12-11","o":4.46,"h":4.81,"l":4.45,"c":4.77,"v":93100},{"d":"2018-12-12","o":4.79,"h":4.88,"l":4.7,"c":4.75,"v":72100},{"d":"2018-12-13","o":4.77,"h":4.86,"l":4.58,"c":4.83,"v":71300},{"d":"2018-12-14","o":4.82,"h":4.98,"l":4.49,"c":4.53,"v":153000},{"d":"2018-12-17","o":4.66,"h":4.79,"l":4.4,"c":4.45,"v":225800},{"d":"2018-12-18","o":4.5,"h":4.63,"l":3.9,"c":4.01,"v":291200},{"d":"2018-12-19","o":3.96,"h":4.5,"l":3.96,"c":4.21,"v":401800},{"d":"2018-12-20","o":2.75,"h":2.85,"l":2.13,"c":2.29,"v":1722100},{"d":"2018-12-21","o":2.28,"h":2.56,"l":2.22,"c":2.41,"v":694600},{"d":"2018-12-24","o":2.38,"h":2.51,"l":2.3,"c":2.39,"v":362600},{"d":"2018-12-26","o":2.39,"h":2.44,"l":2.16,"c":2.17,"v":484400},{"d":"2018-12-27","o":2.11,"h":2.35,"l":2.08,"c":2.34,"v":508700},{"d":"2018-12-28","o":2.32,"h":2.35,"l":2.13,"c":2.23,"v":349500},{"d":"2018-12-31","o":2.25,"h":2.4,"l":2.24,"c":2.39,"v":234400},{"d":"2019-01-02","o":2.38,"h":2.68,"l":2.34,"c":2.62,"v":260300},{"d":"2019-01-03","o":2.61,"h":3.11,"l":2.61,"c":2.81,"v":421100},{"d":"2019-01-04","o":2.85,"h":2.96,"l":2.81,"c":2.95,"v":218800},{"d":"2019-01-07","o":3.08,"h":3.39,"l":3,"c":3.14,"v":522800},{"d":"2019-01-08","o":3.3,"h":3.41,"l":3.2,"c":3.41,"v":528600},{"d":"2019-01-09","o":3.37,"h":3.47,"l":3.27,"c":3.42,"v":236400},{"d":"2019-01-10","o":3.47,"h":3.49,"l":3.32,"c":3.39,"v":206100},{"d":"2019-01-11","o":3.4,"h":3.41,"l":3.25,"c":3.35,"v":179500},{"d":"2019-01-14","o":3.32,"h":3.33,"l":3.13,"c":3.31,"v":265800},{"d":"2019-01-15","o":3.32,"h":3.35,"l":3.2,"c":3.24,"v":253100},{"d":"2019-01-16","o":3.25,"h":3.55,"l":3.23,"c":3.4,"v":564500},{"d":"2019-01-17","o":3.39,"h":3.64,"l":3.34,"c":3.36,"v":362800},{"d":"2019-01-18","o":3.36,"h":3.61,"l":3.34,"c":3.36,"v":229300},{"d":"2019-01-22","o":3.34,"h":3.45,"l":3.3,"c":3.4,"v":228400},{"d":"2019-01-23","o":3.41,"h":3.45,"l":3.16,"c":3.22,"v":284500},{"d":"2019-01-24","o":3.22,"h":3.45,"l":3.13,"c":3.23,"v":567200},{"d":"2019-01-25","o":3.27,"h":3.39,"l":3.17,"c":3.22,"v":229500},{"d":"2019-01-28","o":3.21,"h":3.37,"l":3.11,"c":3.13,"v":446700},{"d":"2019-01-29","o":3.15,"h":3.25,"l":3.06,"c":3.07,"v":222700},{"d":"2019-01-30","o":3.08,"h":3.19,"l":2.91,"c":3.15,"v":342800},{"d":"2019-01-31","o":3.14,"h":3.35,"l":2.84,"c":2.95,"v":579800},{"d":"2019-02-01","o":2.95,"h":3.03,"l":2.69,"c":2.82,"v":647500},{"d":"2019-02-04","o":2.81,"h":3.03,"l":2.8,"c":2.94,"v":284500},{"d":"2019-02-05","o":2.9,"h":2.98,"l":2.85,"c":2.89,"v":186200},{"d":"2019-02-06","o":2.9,"h":2.9,"l":2.65,"c":2.78,"v":1549300},{"d":"2019-02-07","o":2.84,"h":3.04,"l":2.59,"c":2.61,"v":801500},{"d":"2019-02-08","o":2.66,"h":2.86,"l":2.56,"c":2.77,"v":619600},{"d":"2019-02-11","o":2.77,"h":2.9,"l":2.68,"c":2.88,"v":309900},{"d":"2019-02-12","o":3,"h":3.75,"l":3,"c":3.48,"v":3974900},{"d":"2019-02-13","o":3.52,"h":3.9,"l":3.43,"c":3.6,"v":1534000},{"d":"2019-02-14","o":3.56,"h":3.84,"l":3.52,"c":3.82,"v":436300},{"d":"2019-02-15","o":3.86,"h":4.41,"l":3.8,"c":4.22,"v":1012300},{"d":"2019-02-19","o":4.24,"h":4.33,"l":3.8,"c":4.01,"v":575400},{"d":"2019-02-20","o":4.01,"h":4.14,"l":3.88,"c":4,"v":380700},{"d":"2019-02-21","o":4,"h":4.06,"l":3.86,"c":3.98,"v":186100},{"d":"2019-02-22","o":4,"h":4.39,"l":4,"c":4.35,"v":332400},{"d":"2019-02-25","o":4.43,"h":4.48,"l":4.1,"c":4.25,"v":272200},{"d":"2019-02-26","o":4.21,"h":4.36,"l":4.15,"c":4.28,"v":344000},{"d":"2019-02-27","o":4.27,"h":4.35,"l":4.12,"c":4.2,"v":181400},{"d":"2019-02-28","o":4.21,"h":4.23,"l":4.04,"c":4.09,"v":251200},{"d":"2019-03-01","o":4.09,"h":4.17,"l":4.02,"c":4.17,"v":171600},{"d":"2019-03-04","o":4.2,"h":4.36,"l":4.05,"c":4.26,"v":344000},{"d":"2019-03-05","o":4.24,"h":4.25,"l":4.06,"c":4.15,"v":152200},{"d":"2019-03-06","o":4.13,"h":4.21,"l":3.89,"c":4.17,"v":643300},{"d":"2019-03-07","o":4.16,"h":4.17,"l":3.94,"c":3.95,"v":523500},{"d":"2019-03-08","o":3.97,"h":4.04,"l":3.87,"c":4.01,"v":227500},{"d":"2019-03-11","o":4.03,"h":4.17,"l":3.89,"c":3.89,"v":186300},{"d":"2019-03-12","o":3.91,"h":4.02,"l":3.87,"c":3.93,"v":204300},{"d":"2019-03-13","o":3.98,"h":3.99,"l":3.87,"c":3.89,"v":182600},{"d":"2019-03-14","o":3.97,"h":4.03,"l":3.9,"c":3.93,"v":386000},{"d":"2019-03-15","o":3.92,"h":4.09,"l":3.9,"c":3.99,"v":776700},{"d":"2019-03-18","o":4.02,"h":4.34,"l":4,"c":4.24,"v":612900},{"d":"2019-03-19","o":4.27,"h":4.36,"l":3.94,"c":3.97,"v":602900},{"d":"2019-03-20","o":4.04,"h":4.13,"l":3.87,"c":3.9,"v":383400},{"d":"2019-03-21","o":3.95,"h":3.95,"l":3.41,"c":3.5,"v":1222300},{"d":"2019-03-22","o":3.55,"h":3.64,"l":3.29,"c":3.31,"v":624500},{"d":"2019-03-25","o":3.35,"h":3.39,"l":3.09,"c":3.3,"v":1025700},{"d":"2019-03-26","o":3.4,"h":3.83,"l":3.3,"c":3.35,"v":1031100},{"d":"2019-03-27","o":3.4,"h":3.55,"l":3.22,"c":3.54,"v":829900},{"d":"2019-03-28","o":3.54,"h":3.56,"l":3.28,"c":3.29,"v":839200},{"d":"2019-03-29","o":3.35,"h":3.96,"l":3.22,"c":3.79,"v":1641900},{"d":"2019-04-01","o":4,"h":4.19,"l":3.8,"c":4.07,"v":2146200},{"d":"2019-04-02","o":6.26,"h":6.31,"l":5.01,"c":5.06,"v":24993100},{"d":"2019-04-03","o":5.16,"h":5.25,"l":4.78,"c":5.12,"v":3467700},{"d":"2019-04-04","o":5.22,"h":5.29,"l":5,"c":5.19,"v":1252800},{"d":"2019-04-05","o":5.22,"h":5.27,"l":5.01,"c":5.08,"v":878500},{"d":"2019-04-08","o":4.85,"h":5.24,"l":4.81,"c":5.14,"v":1029000},{"d":"2019-04-09","o":5.1,"h":5.19,"l":5,"c":5.11,"v":547500},{"d":"2019-04-10","o":5.05,"h":5.24,"l":5.01,"c":5.24,"v":661800},{"d":"2019-04-11","o":5.2,"h":5.36,"l":4.88,"c":4.97,"v":1259700},{"d":"2019-04-12","o":4.97,"h":5.02,"l":4.8,"c":4.93,"v":786900},{"d":"2019-04-15","o":5,"h":5.02,"l":4.66,"c":4.95,"v":1017000},{"d":"2019-04-16","o":4.93,"h":4.97,"l":4.68,"c":4.85,"v":905900},{"d":"2019-04-17","o":4.83,"h":4.9,"l":4.5,"c":4.68,"v":1200400},{"d":"2019-04-18","o":4.64,"h":4.7,"l":4.47,"c":4.62,"v":613500},{"d":"2019-04-22","o":4.57,"h":4.62,"l":4.4,"c":4.58,"v":481000},{"d":"2019-04-23","o":4.5,"h":4.84,"l":4.38,"c":4.73,"v":801500},{"d":"2019-04-24","o":4.71,"h":4.9,"l":4.58,"c":4.78,"v":484100},{"d":"2019-04-25","o":4.75,"h":4.77,"l":4.62,"c":4.66,"v":306200},{"d":"2019-04-26","o":4.65,"h":4.72,"l":4.53,"c":4.7,"v":303900},{"d":"2019-04-29","o":4.7,"h":4.78,"l":4.62,"c":4.67,"v":339700},{"d":"2019-04-30","o":4.69,"h":4.7,"l":4.47,"c":4.63,"v":307800},{"d":"2019-05-01","o":4.62,"h":4.63,"l":4.47,"c":4.48,"v":366000},{"d":"2019-05-02","o":4.43,"h":4.59,"l":4.32,"c":4.46,"v":482800},{"d":"2019-05-03","o":4.48,"h":4.94,"l":4.48,"c":4.87,"v":755000},{"d":"2019-05-06","o":4.78,"h":4.99,"l":4.72,"c":4.79,"v":871000},{"d":"2019-05-07","o":4.73,"h":4.85,"l":4.71,"c":4.8,"v":410800},{"d":"2019-05-08","o":4.82,"h":5.1,"l":4.73,"c":5.02,"v":778100},{"d":"2019-05-09","o":4.88,"h":5.27,"l":4.86,"c":5.17,"v":836500},{"d":"2019-05-10","o":5.24,"h":5.42,"l":4.87,"c":4.95,"v":2697600},{"d":"2019-05-13","o":4.77,"h":4.84,"l":4.56,"c":4.75,"v":833800},{"d":"2019-05-14","o":4.78,"h":4.82,"l":4.36,"c":4.4,"v":1477900},{"d":"2019-05-15","o":4.34,"h":4.49,"l":4.22,"c":4.45,"v":813200},{"d":"2019-05-16","o":4.08,"h":4.5,"l":4,"c":4.22,"v":2171800},{"d":"2019-05-17","o":4.17,"h":4.38,"l":4.03,"c":4.03,"v":3811600},{"d":"2019-05-20","o":4.09,"h":4.23,"l":4.05,"c":4.18,"v":1090800},{"d":"2019-05-21","o":4.25,"h":4.35,"l":4.2,"c":4.34,"v":1097500},{"d":"2019-05-22","o":4.45,"h":4.74,"l":4.34,"c":4.7,"v":1444900},{"d":"2019-05-23","o":4.72,"h":4.74,"l":4.6,"c":4.7,"v":954400},{"d":"2019-05-24","o":4.73,"h":4.73,"l":4.37,"c":4.6,"v":1244300},{"d":"2019-05-28","o":4.57,"h":4.72,"l":4.41,"c":4.46,"v":1133100},{"d":"2019-05-29","o":4.4,"h":4.51,"l":4.35,"c":4.39,"v":928700},{"d":"2019-05-30","o":4.37,"h":4.45,"l":4.25,"c":4.38,"v":576100},{"d":"2019-05-31","o":4.31,"h":4.39,"l":4.14,"c":4.15,"v":944400},{"d":"2019-06-03","o":4.18,"h":4.23,"l":4.01,"c":4.2,"v":871500},{"d":"2019-06-04","o":4.31,"h":4.44,"l":4.15,"c":4.39,"v":854800},{"d":"2019-06-05","o":4.44,"h":4.44,"l":4.23,"c":4.31,"v":633000},{"d":"2019-06-06","o":4,"h":4.14,"l":3.63,"c":3.77,"v":4394000},{"d":"2019-06-07","o":3.81,"h":3.85,"l":3.53,"c":3.78,"v":1386000},{"d":"2019-06-10","o":3.83,"h":3.91,"l":3.65,"c":3.77,"v":1078900},{"d":"2019-06-11","o":3.8,"h":3.81,"l":3.46,"c":3.62,"v":1896400},{"d":"2019-06-12","o":3.58,"h":3.58,"l":3.48,"c":3.52,"v":823700},{"d":"2019-06-13","o":3.55,"h":3.85,"l":3.53,"c":3.84,"v":924500},{"d":"2019-06-14","o":3.89,"h":3.99,"l":3.65,"c":3.77,"v":876200},{"d":"2019-06-17","o":3.78,"h":3.91,"l":3.75,"c":3.82,"v":616700},{"d":"2019-06-18","o":3.85,"h":3.85,"l":3.72,"c":3.75,"v":706900},{"d":"2019-06-19","o":3.76,"h":3.81,"l":3.6,"c":3.63,"v":895100},{"d":"2019-06-20","o":3.66,"h":3.77,"l":3.59,"c":3.65,"v":620100},{"d":"2019-06-21","o":3.64,"h":3.7,"l":3.57,"c":3.68,"v":864800},{"d":"2019-06-24","o":3.68,"h":3.72,"l":3.55,"c":3.69,"v":424300},{"d":"2019-06-25","o":3.7,"h":3.71,"l":3.56,"c":3.63,"v":561500},{"d":"2019-06-26","o":3.64,"h":3.7,"l":3.54,"c":3.59,"v":530700},{"d":"2019-06-27","o":3.61,"h":3.76,"l":3.57,"c":3.74,"v":444800},{"d":"2019-06-28","o":3.76,"h":4,"l":3.69,"c":3.87,"v":1632000},{"d":"2019-07-01","o":3.92,"h":4.05,"l":3.65,"c":3.69,"v":1455300},{"d":"2019-07-02","o":3.7,"h":3.87,"l":3.62,"c":3.86,"v":735900},{"d":"2019-07-03","o":3.86,"h":3.86,"l":3.71,"c":3.72,"v":436700},{"d":"2019-07-05","o":3.72,"h":3.78,"l":3.58,"c":3.59,"v":982800},{"d":"2019-07-08","o":3.59,"h":3.77,"l":3.56,"c":3.77,"v":924100},{"d":"2019-07-09","o":3.78,"h":4.09,"l":3.71,"c":4.03,"v":1187100},{"d":"2019-07-10","o":4.04,"h":4.07,"l":3.86,"c":4.02,"v":691000},{"d":"2019-07-11","o":3.99,"h":4.05,"l":3.9,"c":3.9,"v":420300},{"d":"2019-07-12","o":3.91,"h":4.1,"l":3.85,"c":4.07,"v":633100},{"d":"2019-07-15","o":4.07,"h":4.12,"l":3.98,"c":4.04,"v":541500},{"d":"2019-07-16","o":4,"h":4.15,"l":3.98,"c":4.05,"v":391200},{"d":"2019-07-17","o":4.05,"h":4.09,"l":3.95,"c":4.02,"v":313300},{"d":"2019-07-18","o":4.02,"h":4.08,"l":3.86,"c":3.89,"v":661700},{"d":"2019-07-19","o":3.89,"h":3.95,"l":3.87,"c":3.89,"v":555800},{"d":"2019-07-22","o":3.88,"h":3.94,"l":3.71,"c":3.73,"v":450200},{"d":"2019-07-23","o":3.76,"h":3.76,"l":3.62,"c":3.63,"v":552600},{"d":"2019-07-24","o":3.63,"h":3.74,"l":3.53,"c":3.71,"v":608900},{"d":"2019-07-25","o":3.71,"h":3.72,"l":3.63,"c":3.64,"v":229700},{"d":"2019-07-26","o":3.61,"h":3.67,"l":3.58,"c":3.64,"v":531200},{"d":"2019-07-29","o":3.65,"h":3.7,"l":3.5,"c":3.55,"v":462300},{"d":"2019-07-30","o":3.53,"h":3.66,"l":3.49,"c":3.61,"v":398300},{"d":"2019-07-31","o":3.65,"h":3.74,"l":3.6,"c":3.62,"v":544800},{"d":"2019-08-01","o":3.61,"h":3.65,"l":3.52,"c":3.55,"v":479200},{"d":"2019-08-02","o":3.53,"h":3.57,"l":3.47,"c":3.48,"v":447900},{"d":"2019-08-05","o":3.45,"h":3.46,"l":3.25,"c":3.26,"v":642700},{"d":"2019-08-06","o":3.27,"h":3.37,"l":3.11,"c":3.19,"v":783800},{"d":"2019-08-07","o":3.13,"h":3.37,"l":3.03,"c":3.35,"v":573500},{"d":"2019-08-08","o":3.49,"h":3.63,"l":3.39,"c":3.47,"v":569600},{"d":"2019-08-09","o":3.46,"h":3.64,"l":3.46,"c":3.48,"v":410900},{"d":"2019-08-12","o":3.53,"h":3.86,"l":3.48,"c":3.71,"v":957600},{"d":"2019-08-13","o":3.71,"h":3.86,"l":3.66,"c":3.86,"v":754400},{"d":"2019-08-14","o":3.8,"h":3.96,"l":3.72,"c":3.92,"v":464200},{"d":"2019-08-15","o":3.94,"h":3.97,"l":3.77,"c":3.9,"v":541200},{"d":"2019-08-16","o":3.9,"h":4.07,"l":3.9,"c":3.95,"v":625800},{"d":"2019-08-19","o":4.02,"h":4.11,"l":3.94,"c":4.1,"v":471700},{"d":"2019-08-20","o":4.1,"h":4.18,"l":3.96,"c":4.06,"v":553900},{"d":"2019-08-21","o":4.1,"h":4.15,"l":3.94,"c":4.06,"v":735200},{"d":"2019-08-22","o":4.16,"h":4.2,"l":3.97,"c":4.08,"v":628600},{"d":"2019-08-23","o":4.03,"h":4.16,"l":4,"c":4.04,"v":512800},{"d":"2019-08-26","o":4.07,"h":4.46,"l":4.05,"c":4.35,"v":1084400},{"d":"2019-08-27","o":4.4,"h":4.45,"l":4.08,"c":4.18,"v":1013700},{"d":"2019-08-28","o":4.18,"h":4.44,"l":4.18,"c":4.32,"v":965500},{"d":"2019-08-29","o":4.33,"h":4.45,"l":4.32,"c":4.42,"v":700700},{"d":"2019-08-30","o":4.45,"h":4.52,"l":4.37,"c":4.48,"v":631700},{"d":"2019-09-03","o":4.45,"h":4.47,"l":4.26,"c":4.3,"v":599400},{"d":"2019-09-04","o":4.34,"h":4.4,"l":4.14,"c":4.23,"v":559500},{"d":"2019-09-05","o":4.29,"h":4.4,"l":4.19,"c":4.38,"v":777400},{"d":"2019-09-06","o":4.4,"h":4.8,"l":4.4,"c":4.7,"v":1232200},{"d":"2019-09-09","o":4.7,"h":5.15,"l":4.5,"c":5.04,"v":1415200},{"d":"2019-09-10","o":5.06,"h":5.48,"l":5.05,"c":5.22,"v":1371200},{"d":"2019-09-11","o":5.26,"h":5.48,"l":5.21,"c":5.39,"v":1042300},{"d":"2019-09-12","o":5.41,"h":5.47,"l":5.15,"c":5.22,"v":1088000},{"d":"2019-09-13","o":5.22,"h":5.29,"l":5.03,"c":5.1,"v":753500},{"d":"2019-09-16","o":5.1,"h":5.32,"l":5.09,"c":5.13,"v":907900},{"d":"2019-09-17","o":5.12,"h":5.39,"l":5.09,"c":5.24,"v":558200},{"d":"2019-09-18","o":5.25,"h":5.35,"l":5.21,"c":5.29,"v":565500},{"d":"2019-09-19","o":5.31,"h":5.38,"l":5.22,"c":5.25,"v":478300},{"d":"2019-09-20","o":5.25,"h":5.34,"l":5.1,"c":5.32,"v":3009900},{"d":"2019-09-23","o":5.33,"h":5.45,"l":5.08,"c":5.18,"v":781900},{"d":"2019-09-24","o":5.17,"h":5.2,"l":4.98,"c":5.08,"v":968700},{"d":"2019-09-25","o":5.07,"h":5.1,"l":4.72,"c":4.81,"v":1335400},{"d":"2019-09-26","o":4.75,"h":4.84,"l":4.52,"c":4.61,"v":1056100},{"d":"2019-09-27","o":4.64,"h":4.75,"l":4.55,"c":4.64,"v":784300},{"d":"2019-09-30","o":4.62,"h":4.65,"l":4.38,"c":4.45,"v":1002000},{"d":"2019-10-01","o":4.44,"h":4.55,"l":4.4,"c":4.45,"v":636100},{"d":"2019-10-02","o":4.41,"h":4.49,"l":4.3,"c":4.42,"v":993700},{"d":"2019-10-03","o":4.43,"h":4.44,"l":4.15,"c":4.16,"v":1616600},{"d":"2019-10-04","o":4.17,"h":4.19,"l":4.04,"c":4.14,"v":702200},{"d":"2019-10-07","o":4.13,"h":4.18,"l":3.98,"c":4.09,"v":660200},{"d":"2019-10-08","o":4.02,"h":4.09,"l":3.88,"c":3.96,"v":597700},{"d":"2019-10-09","o":3.97,"h":4,"l":3.77,"c":3.89,"v":442100},{"d":"2019-10-10","o":3.86,"h":3.97,"l":3.82,"c":3.9,"v":442400},{"d":"2019-10-11","o":3.95,"h":4.06,"l":3.91,"c":3.95,"v":604800},{"d":"2019-10-14","o":3.95,"h":4.02,"l":3.88,"c":3.91,"v":291900},{"d":"2019-10-15","o":3.93,"h":4.26,"l":3.9,"c":4.17,"v":836100},{"d":"2019-10-16","o":4.18,"h":4.44,"l":4.15,"c":4.34,"v":758800},{"d":"2019-10-17","o":4.36,"h":4.78,"l":4.35,"c":4.42,"v":928600},{"d":"2019-10-18","o":4.43,"h":4.49,"l":4.31,"c":4.48,"v":427500},{"d":"2019-10-21","o":4.48,"h":4.89,"l":4.35,"c":4.77,"v":753000},{"d":"2019-10-22","o":4.92,"h":5.03,"l":4.45,"c":4.78,"v":880800},{"d":"2019-10-23","o":4.73,"h":4.8,"l":4.55,"c":4.71,"v":526300},{"d":"2019-10-24","o":4.7,"h":4.8,"l":4.57,"c":4.68,"v":411000},{"d":"2019-10-25","o":4.68,"h":4.86,"l":4.63,"c":4.77,"v":309200},{"d":"2019-10-28","o":4.77,"h":4.9,"l":4.7,"c":4.76,"v":422200},{"d":"2019-10-29","o":4.76,"h":5.15,"l":4.69,"c":4.94,"v":631600},{"d":"2019-10-30","o":4.94,"h":5.03,"l":4.78,"c":4.91,"v":424500},{"d":"2019-10-31","o":4.89,"h":4.92,"l":4.72,"c":4.89,"v":356100},{"d":"2019-11-01","o":4.89,"h":5.05,"l":4.83,"c":4.97,"v":369200},{"d":"2019-11-04","o":5,"h":5.25,"l":4.97,"c":5.15,"v":611500},{"d":"2019-11-05","o":5.15,"h":5.22,"l":5.07,"c":5.14,"v":351500},{"d":"2019-11-06","o":5.15,"h":5.23,"l":4.88,"c":4.98,"v":722700},{"d":"2019-11-07","o":5.04,"h":5.08,"l":4.48,"c":4.52,"v":1295500},{"d":"2019-11-08","o":4.61,"h":4.64,"l":4.25,"c":4.31,"v":940200},{"d":"2019-11-11","o":4.25,"h":4.47,"l":4.17,"c":4.39,"v":716400},{"d":"2019-11-12","o":4.4,"h":4.47,"l":4.18,"c":4.19,"v":811900},{"d":"2019-11-13","o":4.16,"h":4.45,"l":4.15,"c":4.33,"v":545700},{"d":"2019-11-14","o":4.32,"h":4.35,"l":4.02,"c":4.05,"v":833100},{"d":"2019-11-15","o":4.06,"h":4.2,"l":3.95,"c":4.14,"v":637900},{"d":"2019-11-18","o":4.15,"h":4.16,"l":3.94,"c":4.07,"v":683300},{"d":"2019-11-19","o":4.09,"h":4.36,"l":4.06,"c":4.3,"v":602300},{"d":"2019-11-20","o":4.32,"h":4.59,"l":4.21,"c":4.32,"v":1253800},{"d":"2019-11-21","o":4.3,"h":4.52,"l":4.24,"c":4.46,"v":791800},{"d":"2019-11-22","o":4.49,"h":4.54,"l":4.42,"c":4.48,"v":488400},{"d":"2019-11-25","o":4.53,"h":4.58,"l":4.4,"c":4.43,"v":597400},{"d":"2019-11-26","o":4.38,"h":4.57,"l":4.38,"c":4.57,"v":713100},{"d":"2019-11-27","o":4.57,"h":4.73,"l":4.5,"c":4.71,"v":711400},{"d":"2019-11-29","o":4.65,"h":4.95,"l":4.65,"c":4.75,"v":294400},{"d":"2019-12-02","o":4.78,"h":4.79,"l":4.52,"c":4.69,"v":406700},{"d":"2019-12-03","o":4.62,"h":4.77,"l":4.31,"c":4.36,"v":829400},{"d":"2019-12-04","o":4.4,"h":4.43,"l":4.18,"c":4.23,"v":906400},{"d":"2019-12-05","o":4.25,"h":4.35,"l":4.08,"c":4.13,"v":741400},{"d":"2019-12-06","o":4.17,"h":4.35,"l":4.07,"c":4.32,"v":834500},{"d":"2019-12-09","o":4.3,"h":4.39,"l":4.12,"c":4.15,"v":609000},{"d":"2019-12-10","o":4.11,"h":4.16,"l":4.05,"c":4.09,"v":776400},{"d":"2019-12-11","o":4.09,"h":4.18,"l":4.05,"c":4.17,"v":585600},{"d":"2019-12-12","o":4.17,"h":4.2,"l":4.06,"c":4.14,"v":601800},{"d":"2019-12-13","o":4.13,"h":4.18,"l":4.06,"c":4.08,"v":474300},{"d":"2019-12-16","o":4.13,"h":4.13,"l":3.9,"c":3.98,"v":967800},{"d":"2019-12-17","o":4.04,"h":4.1,"l":3.85,"c":4.06,"v":775900},{"d":"2019-12-18","o":4.08,"h":4.22,"l":4.05,"c":4.15,"v":644500},{"d":"2019-12-19","o":4.17,"h":4.26,"l":4.11,"c":4.17,"v":677600},{"d":"2019-12-20","o":4.21,"h":4.25,"l":4.06,"c":4.23,"v":1428100},{"d":"2019-12-23","o":4.28,"h":4.29,"l":4.16,"c":4.22,"v":666300},{"d":"2019-12-24","o":4.2,"h":4.2,"l":4.08,"c":4.09,"v":236300},{"d":"2019-12-26","o":4.08,"h":4.15,"l":3.98,"c":4.05,"v":587000},{"d":"2019-12-27","o":4.04,"h":4.04,"l":3.89,"c":3.95,"v":475500},{"d":"2019-12-30","o":3.95,"h":3.97,"l":3.88,"c":3.92,"v":612200},{"d":"2019-12-31","o":3.91,"h":4.07,"l":3.91,"c":4,"v":911200},{"d":"2020-01-02","o":4.04,"h":4.04,"l":3.86,"c":3.93,"v":695400},{"d":"2020-01-03","o":3.88,"h":3.88,"l":3.75,"c":3.76,"v":689900},{"d":"2020-01-06","o":3.77,"h":3.78,"l":3.56,"c":3.67,"v":699200},{"d":"2020-01-07","o":3.83,"h":3.92,"l":3.68,"c":3.76,"v":867400},{"d":"2020-01-08","o":3.78,"h":3.8,"l":3.63,"c":3.72,"v":776000},{"d":"2020-01-09","o":4.15,"h":4.62,"l":4.1,"c":4.4,"v":3149600},{"d":"2020-01-10","o":4.5,"h":4.61,"l":4.43,"c":4.51,"v":1266900},{"d":"2020-01-13","o":4.48,"h":4.6,"l":4.29,"c":4.35,"v":948300},{"d":"2020-01-14","o":4.32,"h":4.5,"l":4.24,"c":4.44,"v":692600},{"d":"2020-01-15","o":4.44,"h":4.53,"l":4.32,"c":4.4,"v":514100},{"d":"2020-01-16","o":4.44,"h":4.64,"l":4.44,"c":4.59,"v":834900},{"d":"2020-01-17","o":4.61,"h":4.65,"l":4.39,"c":4.46,"v":756700},{"d":"2020-01-21","o":4.45,"h":4.47,"l":4.28,"c":4.44,"v":730800},{"d":"2020-01-22","o":4.44,"h":4.64,"l":4.44,"c":4.57,"v":580800},{"d":"2020-01-23","o":4.54,"h":4.6,"l":4.44,"c":4.54,"v":476700},{"d":"2020-01-24","o":4.54,"h":4.59,"l":4.16,"c":4.26,"v":1080600},{"d":"2020-01-27","o":4.16,"h":4.3,"l":4.08,"c":4.16,"v":477200},{"d":"2020-01-28","o":4.17,"h":4.25,"l":4,"c":4.1,"v":799700},{"d":"2020-01-29","o":4.1,"h":4.18,"l":4.07,"c":4.14,"v":573700},{"d":"2020-01-30","o":4.11,"h":4.14,"l":3.95,"c":4.08,"v":1149000},{"d":"2020-01-31","o":4.05,"h":4.08,"l":3.9,"c":3.96,"v":479800},{"d":"2020-02-03","o":4.01,"h":4.06,"l":3.88,"c":4.01,"v":446600},{"d":"2020-02-04","o":4.08,"h":4.11,"l":3.88,"c":3.95,"v":658100},{"d":"2020-02-05","o":3.99,"h":4.19,"l":3.99,"c":4.09,"v":529500},{"d":"2020-02-06","o":4.15,"h":4.15,"l":3.96,"c":4,"v":686100},{"d":"2020-02-07","o":3.38,"h":3.54,"l":3.3,"c":3.32,"v":8379600},{"d":"2020-02-10","o":3.33,"h":3.46,"l":3.33,"c":3.46,"v":2000400},{"d":"2020-02-11","o":3.55,"h":3.64,"l":3.43,"c":3.59,"v":4968400},{"d":"2020-02-12","o":3.8,"h":3.8,"l":3.56,"c":3.58,"v":3293600},{"d":"2020-02-13","o":3.6,"h":3.64,"l":3.45,"c":3.51,"v":2168700},{"d":"2020-02-14","o":3.53,"h":3.56,"l":3.46,"c":3.51,"v":1269200},{"d":"2020-02-18","o":3.55,"h":3.72,"l":3.49,"c":3.71,"v":2814100},{"d":"2020-02-19","o":3.71,"h":3.94,"l":3.6,"c":3.87,"v":2452800},{"d":"2020-02-20","o":3.85,"h":3.98,"l":3.78,"c":3.93,"v":1769500},{"d":"2020-02-21","o":3.93,"h":3.94,"l":3.67,"c":3.67,"v":2295000},{"d":"2020-02-24","o":3.52,"h":3.67,"l":3.4,"c":3.5,"v":2107100},{"d":"2020-02-25","o":3.52,"h":3.62,"l":3.15,"c":3.33,"v":2783300},{"d":"2020-02-26","o":3.35,"h":3.41,"l":3.15,"c":3.19,"v":1538100},{"d":"2020-02-27","o":3.13,"h":3.19,"l":2.92,"c":2.92,"v":2294000},{"d":"2020-02-28","o":3.15,"h":3.2,"l":2.82,"c":2.91,"v":3805900},{"d":"2020-03-02","o":3,"h":3.06,"l":2.88,"c":2.97,"v":1930000},{"d":"2020-03-03","o":3.1,"h":3.22,"l":2.93,"c":3,"v":3347200},{"d":"2020-03-04","o":3.07,"h":3.7,"l":3.07,"c":3.39,"v":5562800},{"d":"2020-03-05","o":3.31,"h":3.44,"l":3.15,"c":3.2,"v":2856500},{"d":"2020-03-06","o":3.1,"h":3.17,"l":2.93,"c":2.99,"v":2539400},{"d":"2020-03-09","o":2.79,"h":2.91,"l":2.59,"c":2.67,"v":2440000},{"d":"2020-03-10","o":2.86,"h":2.86,"l":2.26,"c":2.59,"v":3628700},{"d":"2020-03-11","o":2.48,"h":2.57,"l":2.29,"c":2.31,"v":1244400},{"d":"2020-03-12","o":1.85,"h":2.43,"l":1.76,"c":2.19,"v":5155600},{"d":"2020-03-13","o":2.4,"h":2.42,"l":1.92,"c":2.16,"v":3534700},{"d":"2020-03-16","o":1.84,"h":1.99,"l":1.77,"c":1.8,"v":2465800},{"d":"2020-03-17","o":1.83,"h":2.05,"l":1.73,"c":2,"v":2992900},{"d":"2020-03-18","o":1.89,"h":1.94,"l":1.45,"c":1.5,"v":3348800},{"d":"2020-03-19","o":1.55,"h":2.36,"l":1.54,"c":2.11,"v":3792500},{"d":"2020-03-20","o":2.35,"h":2.55,"l":2.09,"c":2.25,"v":6165300},{"d":"2020-03-23","o":2.49,"h":3.49,"l":2.33,"c":3.06,"v":14843800},{"d":"2020-03-24","o":3.05,"h":3.2,"l":2.6,"c":2.88,"v":5013300},{"d":"2020-03-25","o":2.98,"h":3.45,"l":2.86,"c":2.98,"v":3784100},{"d":"2020-03-26","o":2.95,"h":3.11,"l":2.82,"c":3.11,"v":2598800},{"d":"2020-03-27","o":2.97,"h":3.22,"l":2.86,"c":3.07,"v":2572400},{"d":"2020-03-30","o":3.13,"h":3.15,"l":2.78,"c":2.87,"v":2567800},{"d":"2020-03-31","o":2.84,"h":2.93,"l":2.65,"c":2.88,"v":2042000},{"d":"2020-04-01","o":2.74,"h":2.77,"l":2.43,"c":2.46,"v":1650600},{"d":"2020-04-02","o":2.52,"h":2.61,"l":2.42,"c":2.59,"v":1160000},{"d":"2020-04-03","o":2.58,"h":3.12,"l":2.5,"c":3.09,"v":4635200},{"d":"2020-04-06","o":3.25,"h":3.35,"l":3.1,"c":3.18,"v":2955500},{"d":"2020-04-07","o":3.17,"h":3.25,"l":2.86,"c":2.94,"v":2258700},{"d":"2020-04-08","o":2.98,"h":2.98,"l":2.76,"c":2.77,"v":1363300},{"d":"2020-04-09","o":2.8,"h":2.93,"l":2.61,"c":2.73,"v":2584900},{"d":"2020-04-13","o":2.75,"h":2.86,"l":2.67,"c":2.73,"v":1766500},{"d":"2020-04-14","o":2.77,"h":2.94,"l":2.69,"c":2.84,"v":2457800},{"d":"2020-04-15","o":2.78,"h":2.82,"l":2.64,"c":2.75,"v":1644200},{"d":"2020-04-16","o":2.79,"h":2.86,"l":2.66,"c":2.7,"v":1309400},{"d":"2020-04-17","o":2.83,"h":2.83,"l":2.68,"c":2.69,"v":1152100},{"d":"2020-04-20","o":2.67,"h":2.94,"l":2.63,"c":2.8,"v":1947900},{"d":"2020-04-21","o":2.78,"h":2.84,"l":2.55,"c":2.67,"v":1973200},{"d":"2020-04-22","o":2.69,"h":2.77,"l":2.58,"c":2.67,"v":1439900},{"d":"2020-04-23","o":2.69,"h":2.89,"l":2.66,"c":2.83,"v":2341200},{"d":"2020-04-24","o":2.84,"h":3.13,"l":2.79,"c":3.06,"v":2598000},{"d":"2020-04-27","o":3.1,"h":3.35,"l":3.07,"c":3.18,"v":2616000},{"d":"2020-04-28","o":3.21,"h":3.27,"l":2.89,"c":2.93,"v":2857700},{"d":"2020-04-29","o":3,"h":3.11,"l":2.87,"c":3.09,"v":1965000},{"d":"2020-04-30","o":3.08,"h":3.17,"l":2.93,"c":2.95,"v":2545200},{"d":"2020-05-01","o":2.91,"h":3.01,"l":2.73,"c":3.01,"v":2132600},{"d":"2020-05-04","o":2.96,"h":3.2,"l":2.9,"c":3.14,"v":1732100},{"d":"2020-05-05","o":3.16,"h":3.24,"l":3.1,"c":3.17,"v":1890200},{"d":"2020-05-06","o":3.16,"h":3.25,"l":3.09,"c":3.2,"v":1754500},{"d":"2020-05-07","o":2.9,"h":2.92,"l":2.61,"c":2.62,"v":6592600},{"d":"2020-05-08","o":2.7,"h":2.7,"l":2.37,"c":2.41,"v":6295000},{"d":"2020-05-11","o":2.46,"h":2.73,"l":2.4,"c":2.67,"v":3772600},{"d":"2020-05-12","o":2.7,"h":2.83,"l":2.55,"c":2.55,"v":2735600},{"d":"2020-05-13","o":2.55,"h":2.6,"l":2.37,"c":2.49,"v":2202000},{"d":"2020-05-14","o":2.44,"h":2.59,"l":2.36,"c":2.49,"v":1703300},{"d":"2020-05-15","o":2.49,"h":2.65,"l":2.42,"c":2.62,"v":1719600},{"d":"2020-05-18","o":2.69,"h":2.79,"l":2.56,"c":2.6,"v":2168200},{"d":"2020-05-19","o":2.65,"h":2.75,"l":2.57,"c":2.62,"v":1365900},{"d":"2020-05-20","o":2.67,"h":2.79,"l":2.59,"c":2.76,"v":1558200},{"d":"2020-05-21","o":3.04,"h":3.13,"l":2.77,"c":2.91,"v":5391600},{"d":"2020-05-22","o":2.93,"h":2.96,"l":2.76,"c":2.84,"v":2277100},{"d":"2020-05-26","o":2.98,"h":3.12,"l":2.88,"c":2.94,"v":4544700},{"d":"2020-05-27","o":3.07,"h":3.07,"l":2.77,"c":3.03,"v":3184800},{"d":"2020-05-28","o":2.98,"h":3.04,"l":2.83,"c":2.86,"v":2764300},{"d":"2020-05-29","o":2.98,"h":3.4,"l":2.89,"c":3.29,"v":10729100},{"d":"2020-06-01","o":3.29,"h":3.32,"l":2.98,"c":3.06,"v":5793300},{"d":"2020-06-02","o":3.06,"h":3.13,"l":2.9,"c":2.9,"v":4362600},{"d":"2020-06-03","o":2.94,"h":3,"l":2.83,"c":2.86,"v":3539400},{"d":"2020-06-04","o":3.02,"h":3.18,"l":2.91,"c":3.1,"v":4028600},{"d":"2020-06-05","o":3.12,"h":3.17,"l":2.94,"c":2.97,"v":3308900},{"d":"2020-06-08","o":3,"h":3.11,"l":2.93,"c":3.06,"v":2377600},{"d":"2020-06-09","o":3.02,"h":3.14,"l":2.97,"c":3.02,"v":1931600},{"d":"2020-06-10","o":3.02,"h":3.06,"l":2.89,"c":2.9,"v":2118600},{"d":"2020-06-11","o":2.79,"h":3.02,"l":2.73,"c":2.8,"v":3396700},{"d":"2020-06-12","o":2.95,"h":2.98,"l":2.81,"c":2.92,"v":2359500},{"d":"2020-06-15","o":2.86,"h":3.09,"l":2.82,"c":3.09,"v":2133900},{"d":"2020-06-16","o":3.09,"h":3.12,"l":2.96,"c":3.09,"v":2245700},{"d":"2020-06-17","o":3.09,"h":3.1,"l":2.94,"c":2.96,"v":1876000},{"d":"2020-06-18","o":2.97,"h":3.04,"l":2.91,"c":2.94,"v":1540900},{"d":"2020-06-19","o":2.97,"h":2.98,"l":2.87,"c":2.87,"v":2286300},{"d":"2020-06-22","o":2.89,"h":2.95,"l":2.76,"c":2.95,"v":2566000},{"d":"2020-06-23","o":2.94,"h":3.05,"l":2.91,"c":2.96,"v":2474100},{"d":"2020-06-24","o":2.94,"h":2.96,"l":2.79,"c":2.85,"v":1912400},{"d":"2020-06-25","o":2.95,"h":3.03,"l":2.85,"c":2.97,"v":2514700},{"d":"2020-06-26","o":2.97,"h":2.99,"l":2.87,"c":2.97,"v":3137200},{"d":"2020-06-29","o":2.99,"h":3.03,"l":2.91,"c":2.95,"v":2054400},{"d":"2020-06-30","o":2.93,"h":2.96,"l":2.85,"c":2.93,"v":3053700},{"d":"2020-07-01","o":2.9,"h":2.94,"l":2.83,"c":2.85,"v":2815900},{"d":"2020-07-02","o":2.9,"h":2.94,"l":2.82,"c":2.89,"v":1679900},{"d":"2020-07-06","o":2.9,"h":2.95,"l":2.81,"c":2.82,"v":1966200},{"d":"2020-07-07","o":2.82,"h":2.99,"l":2.78,"c":2.94,"v":2616900},{"d":"2020-07-08","o":2.94,"h":3.03,"l":2.87,"c":2.89,"v":1830900},{"d":"2020-07-09","o":2.95,"h":2.97,"l":2.86,"c":2.87,"v":1723200},{"d":"2020-07-10","o":2.88,"h":2.89,"l":2.8,"c":2.83,"v":2268900},{"d":"2020-07-13","o":2.86,"h":2.93,"l":2.76,"c":2.76,"v":2069200},{"d":"2020-07-14","o":2.75,"h":2.82,"l":2.71,"c":2.82,"v":1892600},{"d":"2020-07-15","o":2.85,"h":2.94,"l":2.77,"c":2.9,"v":2269400},{"d":"2020-07-16","o":2.88,"h":3.12,"l":2.85,"c":3.09,"v":3200200},{"d":"2020-07-17","o":3.06,"h":3.35,"l":3.01,"c":3.18,"v":4859200},{"d":"2020-07-20","o":3.25,"h":3.38,"l":3.18,"c":3.29,"v":2298300},{"d":"2020-07-21","o":3.33,"h":3.33,"l":3.13,"c":3.19,"v":2856000},{"d":"2020-07-22","o":3.18,"h":3.24,"l":3.02,"c":3.02,"v":1096900},{"d":"2020-07-23","o":3.04,"h":3.12,"l":2.91,"c":2.96,"v":1731900},{"d":"2020-07-24","o":2.93,"h":2.98,"l":2.88,"c":2.9,"v":954700},{"d":"2020-07-27","o":2.93,"h":2.96,"l":2.77,"c":2.88,"v":2042700},{"d":"2020-07-28","o":2.83,"h":2.88,"l":2.78,"c":2.79,"v":1379800},{"d":"2020-07-29","o":2.86,"h":2.91,"l":2.79,"c":2.84,"v":4280000},{"d":"2020-07-30","o":3.33,"h":4.2,"l":3.21,"c":3.74,"v":56647000},{"d":"2020-07-31","o":3.72,"h":4.13,"l":3.55,"c":3.57,"v":15704200},{"d":"2020-08-03","o":3.61,"h":3.62,"l":3.25,"c":3.38,"v":6588100},{"d":"2020-08-04","o":3.43,"h":3.47,"l":3.31,"c":3.37,"v":4069600},{"d":"2020-08-05","o":3.47,"h":3.7,"l":3.32,"c":3.56,"v":9148800},{"d":"2020-08-06","o":3.05,"h":3.12,"l":2.82,"c":2.86,"v":12000500},{"d":"2020-08-07","o":2.91,"h":2.98,"l":2.85,"c":2.9,"v":4243800},{"d":"2020-08-10","o":2.94,"h":3.1,"l":2.79,"c":3.04,"v":6373900},{"d":"2020-08-11","o":3.04,"h":3.04,"l":2.86,"c":2.87,"v":3706700},{"d":"2020-08-12","o":2.93,"h":2.96,"l":2.8,"c":2.91,"v":3168700},{"d":"2020-08-13","o":2.9,"h":3.04,"l":2.84,"c":3.03,"v":3427400},{"d":"2020-08-14","o":3.03,"h":3.2,"l":3.02,"c":3.12,"v":3762800},{"d":"2020-08-17","o":3.13,"h":3.15,"l":3.03,"c":3.12,"v":2272000},{"d":"2020-08-18","o":3.14,"h":3.15,"l":3.04,"c":3.13,"v":2053500},{"d":"2020-08-19","o":2.85,"h":2.98,"l":2.7,"c":2.83,"v":6173600},{"d":"2020-08-20","o":2.8,"h":2.81,"l":2.65,"c":2.66,"v":3803200},{"d":"2020-08-21","o":2.72,"h":2.74,"l":2.47,"c":2.52,"v":3668300},{"d":"2020-08-24","o":3.69,"h":3.71,"l":2.82,"c":2.87,"v":88288900},{"d":"2020-08-25","o":2.87,"h":2.89,"l":2.65,"c":2.83,"v":13724500},{"d":"2020-08-26","o":2.71,"h":2.8,"l":2.62,"c":2.79,"v":7554000},{"d":"2020-08-27","o":2.78,"h":2.88,"l":2.66,"c":2.75,"v":5371700},{"d":"2020-08-28","o":2.75,"h":2.84,"l":2.69,"c":2.74,"v":4186600},{"d":"2020-08-31","o":2.72,"h":2.73,"l":2.54,"c":2.55,"v":6007100},{"d":"2020-09-01","o":2.55,"h":2.55,"l":2.35,"c":2.4,"v":6457300},{"d":"2020-09-02","o":2.32,"h":2.44,"l":2.26,"c":2.28,"v":3959200},{"d":"2020-09-03","o":2.4,"h":2.44,"l":2.2,"c":2.23,"v":8950700},{"d":"2020-09-04","o":2.2,"h":2.25,"l":2.04,"c":2.22,"v":3833000},{"d":"2020-09-08","o":2.2,"h":2.29,"l":2.11,"c":2.29,"v":2740800},{"d":"2020-09-09","o":2.29,"h":2.32,"l":2.21,"c":2.21,"v":1817600},{"d":"2020-09-10","o":2.24,"h":2.38,"l":2.22,"c":2.28,"v":2787500},{"d":"2020-09-11","o":2.32,"h":2.32,"l":2.16,"c":2.24,"v":2262700},{"d":"2020-09-14","o":2.24,"h":2.4,"l":2.19,"c":2.37,"v":2786700},{"d":"2020-09-15","o":2.35,"h":2.39,"l":2.25,"c":2.34,"v":2266700},{"d":"2020-09-16","o":2.34,"h":2.46,"l":2.31,"c":2.4,"v":2327000},{"d":"2020-09-17","o":2.39,"h":2.48,"l":2.34,"c":2.41,"v":1966100},{"d":"2020-09-18","o":2.4,"h":2.44,"l":2.35,"c":2.38,"v":2759400},{"d":"2020-09-21","o":2.35,"h":2.37,"l":2.22,"c":2.26,"v":2383500},{"d":"2020-09-22","o":2.26,"h":2.26,"l":2.14,"c":2.23,"v":2390900},{"d":"2020-09-23","o":2.23,"h":2.24,"l":2.09,"c":2.12,"v":1912300},{"d":"2020-09-24","o":2.06,"h":2.11,"l":1.98,"c":2.04,"v":2535000},{"d":"2020-09-25","o":2.08,"h":2.2,"l":2.02,"c":2.18,"v":1858200},{"d":"2020-09-28","o":2.18,"h":2.22,"l":2.11,"c":2.17,"v":1487400},{"d":"2020-09-29","o":2.17,"h":2.23,"l":2.1,"c":2.2,"v":1273500},{"d":"2020-09-30","o":2.19,"h":2.63,"l":2.17,"c":2.39,"v":12848000},{"d":"2020-10-01","o":2.41,"h":2.41,"l":2.15,"c":2.23,"v":5518000},{"d":"2020-10-02","o":2.21,"h":2.56,"l":2.21,"c":2.48,"v":7882900},{"d":"2020-10-05","o":2.56,"h":2.7,"l":2.43,"c":2.49,"v":6858700},{"d":"2020-10-06","o":2.53,"h":2.55,"l":2.39,"c":2.42,"v":3889100},{"d":"2020-10-07","o":2.5,"h":2.67,"l":2.47,"c":2.56,"v":5030900},{"d":"2020-10-08","o":2.62,"h":2.62,"l":2.47,"c":2.5,"v":3223800},{"d":"2020-10-09","o":2.52,"h":2.55,"l":2.47,"c":2.49,"v":2042700},{"d":"2020-10-12","o":2.53,"h":2.54,"l":2.42,"c":2.42,"v":1934500},{"d":"2020-10-13","o":2.41,"h":2.43,"l":2.33,"c":2.41,"v":2522200},{"d":"2020-10-14","o":2.39,"h":2.4,"l":2.27,"c":2.29,"v":3077800},{"d":"2020-10-15","o":2.26,"h":2.35,"l":2.22,"c":2.34,"v":1753500},{"d":"2020-10-16","o":2.33,"h":2.36,"l":2.25,"c":2.27,"v":2150400},{"d":"2020-10-19","o":2.32,"h":2.34,"l":2.21,"c":2.24,"v":2304300},{"d":"2020-10-20","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":1441000},{"d":"2020-10-21","o":2.21,"h":2.25,"l":2.15,"c":2.16,"v":2341200},{"d":"2020-10-22","o":2.22,"h":2.34,"l":2.18,"c":2.29,"v":2712900},{"d":"2020-10-23","o":2.28,"h":2.32,"l":2.21,"c":2.25,"v":1524100},{"d":"2020-10-26","o":2.23,"h":2.29,"l":2.15,"c":2.2,"v":1416100},{"d":"2020-10-27","o":2.2,"h":2.21,"l":2.12,"c":2.13,"v":2041900},{"d":"2020-10-28","o":2.1,"h":2.1,"l":2.01,"c":2.06,"v":1648600},{"d":"2020-10-29","o":2.05,"h":2.08,"l":2.02,"c":2.03,"v":1895400},{"d":"2020-10-30","o":2.03,"h":2.05,"l":1.92,"c":1.99,"v":2012500},{"d":"2020-11-02","o":2.02,"h":2.08,"l":2,"c":2.08,"v":1017600},{"d":"2020-11-03","o":2.1,"h":2.12,"l":2.04,"c":2.08,"v":1268800},{"d":"2020-11-04","o":2.09,"h":2.22,"l":2.09,"c":2.14,"v":1715600},{"d":"2020-11-05","o":2.14,"h":2.16,"l":2.08,"c":2.11,"v":2342300},{"d":"2020-11-06","o":2.02,"h":2.05,"l":1.87,"c":1.91,"v":6344300},{"d":"2020-11-09","o":1.85,"h":1.87,"l":1.73,"c":1.81,"v":3779000},{"d":"2020-11-10","o":1.82,"h":1.91,"l":1.76,"c":1.82,"v":2360800},{"d":"2020-11-11","o":1.84,"h":1.87,"l":1.8,"c":1.83,"v":1288800},{"d":"2020-11-12","o":1.86,"h":1.97,"l":1.85,"c":1.9,"v":2153900},{"d":"2020-11-13","o":1.91,"h":1.95,"l":1.87,"c":1.92,"v":1269800},{"d":"2020-11-16","o":1.95,"h":1.98,"l":1.88,"c":1.9,"v":1753900},{"d":"2020-11-17","o":1.92,"h":1.92,"l":1.87,"c":1.88,"v":1279600},{"d":"2020-11-18","o":1.9,"h":1.92,"l":1.82,"c":1.82,"v":2102900},{"d":"2020-11-19","o":1.82,"h":1.84,"l":1.78,"c":1.8,"v":1548300},{"d":"2020-11-20","o":1.8,"h":1.89,"l":1.78,"c":1.85,"v":2176500},{"d":"2020-11-23","o":1.87,"h":1.89,"l":1.82,"c":1.82,"v":2899400},{"d":"2020-11-24","o":1.83,"h":1.88,"l":1.81,"c":1.85,"v":2666400},{"d":"2020-11-25","o":1.86,"h":1.88,"l":1.83,"c":1.83,"v":1701600},{"d":"2020-11-27","o":1.86,"h":1.93,"l":1.85,"c":1.9,"v":2226500},{"d":"2020-11-30","o":1.95,"h":2.05,"l":1.9,"c":2.04,"v":4018800},{"d":"2020-12-01","o":2.04,"h":2.12,"l":1.97,"c":2.01,"v":2557100},{"d":"2020-12-02","o":1.99,"h":2,"l":1.93,"c":1.99,"v":1758100},{"d":"2020-12-03","o":1.98,"h":2.02,"l":1.93,"c":1.97,"v":2102200},{"d":"2020-12-04","o":1.98,"h":2.03,"l":1.95,"c":2,"v":2229600},{"d":"2020-12-07","o":2.02,"h":2.03,"l":1.93,"c":1.96,"v":2479600},{"d":"2020-12-08","o":1.96,"h":2.2,"l":1.91,"c":2.09,"v":10631700},{"d":"2020-12-09","o":2.22,"h":2.37,"l":2.11,"c":2.22,"v":13448300},{"d":"2020-12-10","o":2.17,"h":2.31,"l":2.1,"c":2.19,"v":5224500},{"d":"2020-12-11","o":2.2,"h":2.23,"l":2.05,"c":2.06,"v":3391000},{"d":"2020-12-14","o":2.11,"h":2.15,"l":2.03,"c":2.12,"v":4118200},{"d":"2020-12-15","o":2.18,"h":2.26,"l":2.07,"c":2.1,"v":2543700},{"d":"2020-12-16","o":2.1,"h":2.11,"l":2.04,"c":2.06,"v":2018200},{"d":"2020-12-17","o":2.16,"h":2.17,"l":2.06,"c":2.14,"v":2954400},{"d":"2020-12-18","o":2.15,"h":2.16,"l":2.06,"c":2.06,"v":4550700},{"d":"2020-12-21","o":2.14,"h":2.28,"l":2.11,"c":2.25,"v":6191200},{"d":"2020-12-22","o":2.27,"h":2.28,"l":2.17,"c":2.22,"v":3199800},{"d":"2020-12-23","o":2.19,"h":2.22,"l":2.13,"c":2.19,"v":2734300},{"d":"2020-12-24","o":2.19,"h":2.2,"l":2.11,"c":2.15,"v":2257400},{"d":"2020-12-28","o":2.15,"h":2.16,"l":2.07,"c":2.07,"v":4004300},{"d":"2020-12-29","o":2.08,"h":2.1,"l":1.95,"c":1.96,"v":4145400},{"d":"2020-12-30","o":1.99,"h":2.04,"l":1.99,"c":2.01,"v":1502100},{"d":"2020-12-31","o":2.03,"h":2.04,"l":1.92,"c":1.95,"v":3297600},{"d":"2021-01-04","o":2.02,"h":2.12,"l":1.98,"c":2.11,"v":4153600},{"d":"2021-01-05","o":2.13,"h":2.19,"l":2.11,"c":2.15,"v":2834100},{"d":"2021-01-06","o":2.15,"h":2.22,"l":2.04,"c":2.08,"v":3957300},{"d":"2021-01-07","o":2.12,"h":2.2,"l":2.1,"c":2.15,"v":2749600},{"d":"2021-01-08","o":2.17,"h":2.17,"l":2.09,"c":2.14,"v":2658500},{"d":"2021-01-11","o":2.14,"h":2.15,"l":2.07,"c":2.12,"v":2579100},{"d":"2021-01-12","o":2.1,"h":2.12,"l":2.07,"c":2.11,"v":2461000},{"d":"2021-01-13","o":2.11,"h":2.11,"l":2.05,"c":2.06,"v":2760300},{"d":"2021-01-14","o":2.09,"h":2.12,"l":2.05,"c":2.11,"v":2325300},{"d":"2021-01-15","o":2.11,"h":2.14,"l":2.05,"c":2.06,"v":2262500},{"d":"2021-01-19","o":2.17,"h":2.38,"l":2.1,"c":2.24,"v":14111200},{"d":"2021-01-20","o":2.3,"h":2.47,"l":2.29,"c":2.38,"v":6923800},{"d":"2021-01-21","o":2.44,"h":2.45,"l":2.31,"c":2.42,"v":2985600},{"d":"2021-01-22","o":2.39,"h":2.43,"l":2.33,"c":2.43,"v":2757500},{"d":"2021-01-25","o":2.45,"h":2.5,"l":2.35,"c":2.47,"v":4477600},{"d":"2021-01-26","o":2.56,"h":2.57,"l":2.44,"c":2.46,"v":4351100},{"d":"2021-01-27","o":2.42,"h":2.46,"l":2.24,"c":2.26,"v":4616600},{"d":"2021-01-28","o":2.3,"h":2.3,"l":2.16,"c":2.17,"v":3332100},{"d":"2021-01-29","o":2.17,"h":2.27,"l":2.15,"c":2.22,"v":2750300},{"d":"2021-02-01","o":2.35,"h":2.48,"l":2.28,"c":2.45,"v":5049000},{"d":"2021-02-02","o":2.46,"h":2.49,"l":2.37,"c":2.44,"v":3359400},{"d":"2021-02-03","o":2.48,"h":2.9,"l":2.44,"c":2.7,"v":8795100},{"d":"2021-02-04","o":2.61,"h":2.74,"l":2.56,"c":2.66,"v":4500000},{"d":"2021-02-05","o":2.68,"h":2.68,"l":2.49,"c":2.6,"v":3575300},{"d":"2021-02-08","o":2.63,"h":2.74,"l":2.6,"c":2.74,"v":5583700},{"d":"2021-02-09","o":2.95,"h":2.99,"l":2.79,"c":2.95,"v":7629000},{"d":"2021-02-10","o":3.03,"h":3.11,"l":2.77,"c":2.88,"v":7245800},{"d":"2021-02-11","o":2.91,"h":2.95,"l":2.77,"c":2.89,"v":4994400},{"d":"2021-02-12","o":2.89,"h":2.9,"l":2.78,"c":2.79,"v":2822700},{"d":"2021-02-16","o":2.85,"h":2.86,"l":2.65,"c":2.65,"v":4349100},{"d":"2021-02-17","o":2.69,"h":2.7,"l":2.47,"c":2.63,"v":3457100},{"d":"2021-02-18","o":2.67,"h":2.69,"l":2.49,"c":2.64,"v":4157000},{"d":"2021-02-19","o":2.69,"h":2.72,"l":2.58,"c":2.6,"v":3517000},{"d":"2021-02-22","o":2.59,"h":2.62,"l":2.55,"c":2.56,"v":2378300},{"d":"2021-02-23","o":2.47,"h":2.49,"l":2.22,"c":2.47,"v":3984000},{"d":"2021-02-24","o":2.48,"h":2.55,"l":2.43,"c":2.48,"v":2093600},{"d":"2021-02-25","o":2.5,"h":2.5,"l":2.3,"c":2.35,"v":3271700},{"d":"2021-02-26","o":2.38,"h":2.41,"l":2.26,"c":2.31,"v":2299400},{"d":"2021-03-01","o":2.36,"h":2.46,"l":2.32,"c":2.42,"v":2811400},{"d":"2021-03-02","o":2.41,"h":2.44,"l":2.36,"c":2.37,"v":1718400},{"d":"2021-03-03","o":2.44,"h":2.44,"l":2.28,"c":2.35,"v":3463600},{"d":"2021-03-04","o":2.32,"h":2.34,"l":2.12,"c":2.23,"v":3478700},{"d":"2021-03-05","o":2.22,"h":2.23,"l":1.96,"c":2.09,"v":3982500},{"d":"2021-03-08","o":2.1,"h":2.16,"l":2.02,"c":2.04,"v":2092200},{"d":"2021-03-09","o":2.07,"h":2.16,"l":2.06,"c":2.14,"v":2090200},{"d":"2021-03-10","o":2.16,"h":2.21,"l":2.1,"c":2.12,"v":2225600},{"d":"2021-03-11","o":2.15,"h":2.21,"l":2.13,"c":2.16,"v":1882000},{"d":"2021-03-12","o":2.15,"h":2.15,"l":2,"c":2.12,"v":3418000},{"d":"2021-03-15","o":2.15,"h":2.17,"l":2.1,"c":2.15,"v":2415500},{"d":"2021-03-16","o":2.15,"h":2.21,"l":2.06,"c":2.11,"v":3491000},{"d":"2021-03-17","o":2.08,"h":2.09,"l":2,"c":2.08,"v":3011800},{"d":"2021-03-18","o":2.02,"h":2.17,"l":1.99,"c":2.07,"v":5204100},{"d":"2021-03-19","o":2.05,"h":2.15,"l":2.03,"c":2.12,"v":2235000},{"d":"2021-03-22","o":2.15,"h":2.15,"l":2.07,"c":2.08,"v":2032200},{"d":"2021-03-23","o":2.1,"h":2.15,"l":2.03,"c":2.05,"v":2208600},{"d":"2021-03-24","o":2.08,"h":2.09,"l":1.95,"c":1.98,"v":2938300},{"d":"2021-03-25","o":2,"h":2.08,"l":1.97,"c":2.05,"v":2550700},{"d":"2021-03-26","o":1.96,"h":1.97,"l":1.8,"c":1.81,"v":6229700},{"d":"2021-03-29","o":1.84,"h":1.88,"l":1.65,"c":1.67,"v":7811000},{"d":"2021-03-30","o":1.66,"h":1.75,"l":1.57,"c":1.71,"v":4218400},{"d":"2021-03-31","o":1.74,"h":1.82,"l":1.72,"c":1.76,"v":3804400},{"d":"2021-04-01","o":1.79,"h":1.85,"l":1.74,"c":1.83,"v":1411400},{"d":"2021-04-05","o":1.85,"h":1.86,"l":1.75,"c":1.83,"v":1620300},{"d":"2021-04-06","o":1.83,"h":1.85,"l":1.77,"c":1.78,"v":1383000},{"d":"2021-04-07","o":1.79,"h":1.88,"l":1.76,"c":1.79,"v":2146000},{"d":"2021-04-08","o":1.83,"h":1.87,"l":1.76,"c":1.87,"v":1396900},{"d":"2021-04-09","o":1.85,"h":1.85,"l":1.75,"c":1.76,"v":1570600},{"d":"2021-04-12","o":1.77,"h":1.81,"l":1.67,"c":1.78,"v":2958000},{"d":"2021-04-13","o":1.78,"h":1.79,"l":1.69,"c":1.71,"v":1337800},{"d":"2021-04-14","o":1.72,"h":1.78,"l":1.69,"c":1.72,"v":1479700},{"d":"2021-04-15","o":1.72,"h":1.78,"l":1.66,"c":1.73,"v":2583700},{"d":"2021-04-16","o":1.71,"h":1.71,"l":1.64,"c":1.65,"v":2275300},{"d":"2021-04-19","o":1.62,"h":1.65,"l":1.56,"c":1.64,"v":2375900},{"d":"2021-04-20","o":1.63,"h":1.63,"l":1.45,"c":1.51,"v":5284700},{"d":"2021-04-21","o":1.52,"h":1.81,"l":1.48,"c":1.74,"v":7382500},{"d":"2021-04-22","o":1.79,"h":1.94,"l":1.77,"c":1.9,"v":9868400},{"d":"2021-04-23","o":1.93,"h":1.95,"l":1.84,"c":1.9,"v":4208100},{"d":"2021-04-26","o":1.91,"h":1.94,"l":1.85,"c":1.86,"v":2221500},{"d":"2021-04-27","o":1.87,"h":1.95,"l":1.82,"c":1.9,"v":1686400},{"d":"2021-04-28","o":2.36,"h":2.63,"l":2.06,"c":2.07,"v":241794400},{"d":"2021-04-29","o":2.07,"h":2.16,"l":1.96,"c":2.05,"v":18246100},{"d":"2021-04-30","o":2.01,"h":2.07,"l":1.92,"c":1.96,"v":5318900},{"d":"2021-05-03","o":1.97,"h":2,"l":1.88,"c":1.91,"v":5038300},{"d":"2021-05-04","o":1.88,"h":1.88,"l":1.78,"c":1.85,"v":4492200},{"d":"2021-05-05","o":1.87,"h":1.88,"l":1.73,"c":1.75,"v":3637700},{"d":"2021-05-06","o":1.76,"h":1.77,"l":1.62,"c":1.64,"v":4157100},{"d":"2021-05-07","o":1.68,"h":1.83,"l":1.66,"c":1.74,"v":5066700},{"d":"2021-05-10","o":1.72,"h":1.73,"l":1.63,"c":1.67,"v":2883800},{"d":"2021-05-11","o":1.61,"h":1.75,"l":1.61,"c":1.73,"v":3194300},{"d":"2021-05-12","o":1.72,"h":1.76,"l":1.67,"c":1.67,"v":3314000},{"d":"2021-05-13","o":1.7,"h":1.74,"l":1.6,"c":1.62,"v":4063700},{"d":"2021-05-14","o":1.63,"h":1.79,"l":1.61,"c":1.72,"v":2925200},{"d":"2021-05-17","o":1.72,"h":1.82,"l":1.71,"c":1.73,"v":2912600},{"d":"2021-05-18","o":1.74,"h":1.84,"l":1.74,"c":1.77,"v":2147800},{"d":"2021-05-19","o":1.76,"h":1.77,"l":1.71,"c":1.76,"v":1762000},{"d":"2021-05-20","o":1.77,"h":1.8,"l":1.72,"c":1.76,"v":1682200},{"d":"2021-05-21","o":1.78,"h":1.82,"l":1.74,"c":1.76,"v":1521800},{"d":"2021-05-24","o":1.76,"h":1.77,"l":1.69,"c":1.71,"v":2115200},{"d":"2021-05-25","o":1.71,"h":1.72,"l":1.63,"c":1.64,"v":2572900},{"d":"2021-05-26","o":1.62,"h":1.72,"l":1.61,"c":1.72,"v":2062100},{"d":"2021-05-27","o":1.71,"h":1.76,"l":1.7,"c":1.74,"v":2526900},{"d":"2021-05-28","o":1.75,"h":1.79,"l":1.73,"c":1.75,"v":1646200},{"d":"2021-06-01","o":1.69,"h":1.77,"l":1.67,"c":1.75,"v":3305100},{"d":"2021-06-02","o":1.74,"h":1.76,"l":1.7,"c":1.75,"v":2206700},{"d":"2021-06-03","o":1.72,"h":1.76,"l":1.71,"c":1.73,"v":2302200},{"d":"2021-06-04","o":1.74,"h":1.75,"l":1.71,"c":1.74,"v":1984500},{"d":"2021-06-07","o":1.74,"h":1.8,"l":1.71,"c":1.76,"v":3433300},{"d":"2021-06-08","o":1.76,"h":1.83,"l":1.75,"c":1.81,"v":2753800},{"d":"2021-06-09","o":1.8,"h":1.88,"l":1.8,"c":1.84,"v":2214200},{"d":"2021-06-10","o":1.84,"h":1.87,"l":1.79,"c":1.85,"v":1495300},{"d":"2021-06-11","o":1.85,"h":1.87,"l":1.81,"c":1.82,"v":1236400},{"d":"2021-06-14","o":1.83,"h":1.88,"l":1.82,"c":1.84,"v":1735700},{"d":"2021-06-15","o":1.85,"h":1.9,"l":1.77,"c":1.78,"v":1891400},{"d":"2021-06-16","o":1.78,"h":1.81,"l":1.74,"c":1.8,"v":1541000},{"d":"2021-06-17","o":1.8,"h":1.83,"l":1.77,"c":1.79,"v":1530600},{"d":"2021-06-18","o":1.77,"h":1.79,"l":1.71,"c":1.72,"v":2818800},{"d":"2021-06-21","o":1.72,"h":1.73,"l":1.64,"c":1.67,"v":2796300},{"d":"2021-06-22","o":1.69,"h":1.69,"l":1.62,"c":1.65,"v":1881800},{"d":"2021-06-23","o":1.66,"h":1.68,"l":1.64,"c":1.66,"v":1409800},{"d":"2021-06-24","o":1.67,"h":1.68,"l":1.64,"c":1.65,"v":1452300},{"d":"2021-06-25","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":13550500},{"d":"2021-06-28","o":1.74,"h":1.75,"l":1.66,"c":1.67,"v":1461500},{"d":"2021-06-29","o":1.68,"h":1.68,"l":1.6,"c":1.62,"v":2520900},{"d":"2021-06-30","o":1.63,"h":1.63,"l":1.58,"c":1.6,"v":2023600},{"d":"2021-07-01","o":1.61,"h":1.61,"l":1.57,"c":1.59,"v":1706200},{"d":"2021-07-02","o":1.59,"h":1.61,"l":1.52,"c":1.55,"v":2589100},{"d":"2021-07-06","o":1.57,"h":1.57,"l":1.5,"c":1.51,"v":2516500},{"d":"2021-07-07","o":1.5,"h":1.52,"l":1.46,"c":1.48,"v":3082000},{"d":"2021-07-08","o":1.45,"h":1.46,"l":1.38,"c":1.43,"v":1885800},{"d":"2021-07-09","o":1.45,"h":1.5,"l":1.43,"c":1.5,"v":1287300},{"d":"2021-07-12","o":1.5,"h":1.52,"l":1.43,"c":1.44,"v":1347300},{"d":"2021-07-13","o":1.43,"h":1.46,"l":1.4,"c":1.45,"v":1694900},{"d":"2021-07-14","o":1.46,"h":1.5,"l":1.43,"c":1.45,"v":2853600},{"d":"2021-07-15","o":1.42,"h":1.49,"l":1.42,"c":1.48,"v":2137100},{"d":"2021-07-16","o":1.47,"h":1.55,"l":1.46,"c":1.53,"v":1813200},{"d":"2021-07-19","o":1.52,"h":1.56,"l":1.5,"c":1.55,"v":1791700},{"d":"2021-07-20","o":1.59,"h":1.59,"l":1.53,"c":1.58,"v":1528900},{"d":"2021-07-21","o":1.55,"h":1.61,"l":1.52,"c":1.59,"v":1837400},{"d":"2021-07-22","o":1.59,"h":1.63,"l":1.54,"c":1.58,"v":977900},{"d":"2021-07-23","o":1.57,"h":1.62,"l":1.56,"c":1.61,"v":1168800},{"d":"2021-07-26","o":1.6,"h":1.66,"l":1.58,"c":1.63,"v":3158100},{"d":"2021-07-27","o":1.62,"h":1.66,"l":1.56,"c":1.65,"v":1742800},{"d":"2021-07-28","o":1.66,"h":1.66,"l":1.58,"c":1.6,"v":1229100},{"d":"2021-07-29","o":1.61,"h":1.63,"l":1.57,"c":1.61,"v":725900},{"d":"2021-07-30","o":1.59,"h":1.61,"l":1.55,"c":1.55,"v":644000},{"d":"2021-08-02","o":1.54,"h":1.61,"l":1.52,"c":1.59,"v":634500},{"d":"2021-08-03","o":1.57,"h":1.59,"l":1.54,"c":1.58,"v":524700},{"d":"2021-08-04","o":1.6,"h":1.6,"l":1.51,"c":1.51,"v":888000},{"d":"2021-08-05","o":1.5,"h":1.57,"l":1.47,"c":1.57,"v":662000},{"d":"2021-08-06","o":1.56,"h":1.58,"l":1.52,"c":1.58,"v":664900},{"d":"2021-08-09","o":1.6,"h":1.61,"l":1.54,"c":1.55,"v":713700},{"d":"2021-08-10","o":1.56,"h":1.56,"l":1.48,"c":1.54,"v":1411500},{"d":"2021-08-11","o":1.53,"h":1.55,"l":1.51,"c":1.53,"v":811800},{"d":"2021-08-12","o":1.55,"h":1.56,"l":1.49,"c":1.51,"v":1490700},{"d":"2021-08-13","o":1.51,"h":1.53,"l":1.46,"c":1.49,"v":1118800},{"d":"2021-08-16","o":1.67,"h":1.71,"l":1.43,"c":1.44,"v":31100400},{"d":"2021-08-17","o":1.41,"h":1.41,"l":1.32,"c":1.33,"v":6235200},{"d":"2021-08-18","o":1.34,"h":1.34,"l":1.25,"c":1.28,"v":4131500},{"d":"2021-08-19","o":1.28,"h":1.29,"l":1.21,"c":1.23,"v":2175500},{"d":"2021-08-20","o":1.23,"h":1.24,"l":1.15,"c":1.22,"v":3250300},{"d":"2021-08-23","o":1.22,"h":1.35,"l":1.22,"c":1.29,"v":2599600},{"d":"2021-08-24","o":1.3,"h":1.36,"l":1.29,"c":1.36,"v":1696600},{"d":"2021-08-25","o":1.36,"h":1.42,"l":1.33,"c":1.39,"v":1042300},{"d":"2021-08-26","o":1.38,"h":1.42,"l":1.36,"c":1.38,"v":627700},{"d":"2021-08-27","o":1.37,"h":1.41,"l":1.36,"c":1.38,"v":712600},{"d":"2021-08-30","o":1.38,"h":1.38,"l":1.32,"c":1.33,"v":688600},{"d":"2021-08-31","o":1.32,"h":1.37,"l":1.32,"c":1.34,"v":718400},{"d":"2021-09-01","o":1.33,"h":1.36,"l":1.32,"c":1.33,"v":703500},{"d":"2021-09-02","o":1.34,"h":1.36,"l":1.32,"c":1.35,"v":808700},{"d":"2021-09-03","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":489000},{"d":"2021-09-07","o":1.25,"h":1.3,"l":1.23,"c":1.27,"v":2097800},{"d":"2021-09-08","o":1.4,"h":1.41,"l":1.17,"c":1.18,"v":51691200},{"d":"2021-09-09","o":1.2,"h":1.23,"l":1.16,"c":1.19,"v":8002900},{"d":"2021-09-10","o":1.2,"h":1.2,"l":1.17,"c":1.19,"v":2191900},{"d":"2021-09-13","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":1657000},{"d":"2021-09-14","o":1.18,"h":1.21,"l":1.15,"c":1.18,"v":2589800},{"d":"2021-09-15","o":1.19,"h":1.21,"l":1.17,"c":1.2,"v":2138500},{"d":"2021-09-16","o":1.18,"h":1.2,"l":1.17,"c":1.2,"v":941400},{"d":"2021-09-17","o":1.2,"h":1.29,"l":1.18,"c":1.29,"v":2542600},{"d":"2021-09-20","o":1.23,"h":1.3,"l":1.22,"c":1.25,"v":2509900},{"d":"2021-09-21","o":1.27,"h":1.28,"l":1.23,"c":1.25,"v":1122400},{"d":"2021-09-22","o":1.25,"h":1.26,"l":1.23,"c":1.24,"v":966700},{"d":"2021-09-23","o":1.26,"h":1.29,"l":1.23,"c":1.28,"v":2173800},{"d":"2021-09-24","o":1.26,"h":1.28,"l":1.24,"c":1.25,"v":1230700},{"d":"2021-09-27","o":1.25,"h":1.27,"l":1.22,"c":1.23,"v":1653100},{"d":"2021-09-28","o":1.23,"h":1.24,"l":1.2,"c":1.22,"v":1162700},{"d":"2021-09-29","o":1.2,"h":1.22,"l":1.13,"c":1.13,"v":2888000},{"d":"2021-09-30","o":1.15,"h":1.15,"l":1.11,"c":1.13,"v":1864300},{"d":"2021-10-01","o":1.14,"h":1.21,"l":1.12,"c":1.19,"v":1696600},{"d":"2021-10-04","o":1.16,"h":1.17,"l":1.15,"c":1.15,"v":620300},{"d":"2021-10-05","o":1.17,"h":1.17,"l":1.14,"c":1.14,"v":707600},{"d":"2021-10-06","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":719700},{"d":"2021-10-07","o":1.14,"h":1.15,"l":1.13,"c":1.14,"v":1451200},{"d":"2021-10-08","o":1.13,"h":1.15,"l":1.11,"c":1.12,"v":1380800},{"d":"2021-10-11","o":1.11,"h":1.13,"l":1.07,"c":1.09,"v":1293300},{"d":"2021-10-12","o":1.09,"h":1.12,"l":1.07,"c":1.12,"v":690100},{"d":"2021-10-13","o":1.12,"h":1.14,"l":1.11,"c":1.14,"v":688300},{"d":"2021-10-14","o":1.17,"h":1.17,"l":1.1,"c":1.11,"v":1546300},{"d":"2021-10-15","o":1.11,"h":1.13,"l":1.1,"c":1.1,"v":1358300},{"d":"2021-10-18","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":957700},{"d":"2021-10-19","o":1.11,"h":1.13,"l":1.09,"c":1.11,"v":1247400},{"d":"2021-10-20","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":2094900},{"d":"2021-10-21","o":1.02,"h":1.27,"l":1.01,"c":1.21,"v":17774300},{"d":"2021-10-22","o":1.18,"h":1.3,"l":1.17,"c":1.28,"v":7009500},{"d":"2021-10-25","o":1.23,"h":1.27,"l":1.22,"c":1.23,"v":1678700},{"d":"2021-10-26","o":1.26,"h":1.4,"l":1.26,"c":1.35,"v":8906900},{"d":"2021-10-27","o":1.4,"h":1.41,"l":1.32,"c":1.35,"v":2313700},{"d":"2021-10-28","o":1.37,"h":1.38,"l":1.33,"c":1.34,"v":2014300},{"d":"2021-10-29","o":1.33,"h":1.34,"l":1.26,"c":1.29,"v":3143600},{"d":"2021-11-01","o":1.32,"h":1.37,"l":1.31,"c":1.35,"v":1695200},{"d":"2021-11-02","o":1.35,"h":1.41,"l":1.34,"c":1.41,"v":2723800},{"d":"2021-11-03","o":1.4,"h":1.49,"l":1.38,"c":1.49,"v":3053400},{"d":"2021-11-04","o":1.48,"h":1.48,"l":1.37,"c":1.41,"v":1725200},{"d":"2021-11-05","o":1.4,"h":1.4,"l":1.33,"c":1.36,"v":1175300},{"d":"2021-11-08","o":1.35,"h":1.41,"l":1.34,"c":1.38,"v":1793800},{"d":"2021-11-09","o":1.45,"h":1.47,"l":1.4,"c":1.42,"v":2158200},{"d":"2021-11-10","o":1.42,"h":1.46,"l":1.37,"c":1.4,"v":2444800},{"d":"2021-11-11","o":1.51,"h":1.65,"l":1.46,"c":1.59,"v":12785000},{"d":"2021-11-12","o":1.61,"h":1.68,"l":1.58,"c":1.66,"v":4499500},{"d":"2021-11-15","o":1.67,"h":1.67,"l":1.51,"c":1.55,"v":3956200},{"d":"2021-11-16","o":1.51,"h":1.59,"l":1.48,"c":1.55,"v":1998000},{"d":"2021-11-17","o":1.55,"h":1.55,"l":1.47,"c":1.5,"v":1869500},{"d":"2021-11-18","o":1.48,"h":1.53,"l":1.45,"c":1.46,"v":3128900},{"d":"2021-11-19","o":1.47,"h":1.53,"l":1.46,"c":1.53,"v":2490200},{"d":"2021-11-22","o":1.53,"h":1.53,"l":1.44,"c":1.45,"v":2091000},{"d":"2021-11-23","o":1.45,"h":1.46,"l":1.31,"c":1.41,"v":1840100},{"d":"2021-11-24","o":1.4,"h":1.51,"l":1.37,"c":1.5,"v":1236600},{"d":"2021-11-26","o":1.44,"h":1.46,"l":1.41,"c":1.45,"v":839700},{"d":"2021-11-29","o":1.45,"h":1.47,"l":1.41,"c":1.45,"v":1869600},{"d":"2021-11-30","o":1.43,"h":1.45,"l":1.37,"c":1.38,"v":1387800},{"d":"2021-12-01","o":1.39,"h":1.42,"l":1.32,"c":1.34,"v":1191000},{"d":"2021-12-02","o":1.34,"h":1.38,"l":1.32,"c":1.36,"v":1290700},{"d":"2021-12-03","o":1.36,"h":1.36,"l":1.27,"c":1.29,"v":1736900},{"d":"2021-12-06","o":1.27,"h":1.31,"l":1.22,"c":1.28,"v":1801300},{"d":"2021-12-07","o":1.31,"h":1.4,"l":1.3,"c":1.36,"v":2224800},{"d":"2021-12-08","o":1.32,"h":1.4,"l":1.32,"c":1.38,"v":1484800},{"d":"2021-12-09","o":1.4,"h":1.43,"l":1.33,"c":1.33,"v":1359100},{"d":"2021-12-10","o":1.35,"h":1.38,"l":1.32,"c":1.33,"v":1151800},{"d":"2021-12-13","o":1.33,"h":1.35,"l":1.26,"c":1.3,"v":1771900},{"d":"2021-12-14","o":1.3,"h":1.34,"l":1.25,"c":1.27,"v":2123900},{"d":"2021-12-15","o":1.27,"h":1.29,"l":1.21,"c":1.28,"v":2204700},{"d":"2021-12-16","o":1.28,"h":1.31,"l":1.17,"c":1.2,"v":2722600},{"d":"2021-12-17","o":1.19,"h":1.31,"l":1.17,"c":1.28,"v":6363100},{"d":"2021-12-20","o":1.25,"h":1.3,"l":1.22,"c":1.3,"v":1341800},{"d":"2021-12-21","o":1.35,"h":1.35,"l":1.25,"c":1.3,"v":2225100},{"d":"2021-12-22","o":1.27,"h":1.32,"l":1.25,"c":1.29,"v":1864400},{"d":"2021-12-23","o":1.26,"h":1.3,"l":1.25,"c":1.27,"v":1337700},{"d":"2021-12-27","o":1.27,"h":1.28,"l":1.24,"c":1.25,"v":1189500},{"d":"2021-12-28","o":1.24,"h":1.27,"l":1.18,"c":1.2,"v":3536200},{"d":"2021-12-29","o":1.19,"h":1.32,"l":1.17,"c":1.3,"v":3527000},{"d":"2021-12-30","o":1.31,"h":1.35,"l":1.29,"c":1.32,"v":3439600},{"d":"2021-12-31","o":1.32,"h":1.42,"l":1.31,"c":1.41,"v":2555700},{"d":"2022-01-03","o":1.4,"h":1.47,"l":1.36,"c":1.47,"v":1625500},{"d":"2022-01-04","o":1.47,"h":1.49,"l":1.42,"c":1.43,"v":1758800},{"d":"2022-01-05","o":1.45,"h":1.45,"l":1.28,"c":1.31,"v":1758600},{"d":"2022-01-06","o":1.29,"h":1.34,"l":1.28,"c":1.31,"v":793000},{"d":"2022-01-07","o":1.29,"h":1.35,"l":1.28,"c":1.33,"v":831800},{"d":"2022-01-10","o":1.31,"h":1.36,"l":1.28,"c":1.34,"v":946500},{"d":"2022-01-11","o":1.34,"h":1.4,"l":1.34,"c":1.35,"v":598200},{"d":"2022-01-12","o":1.35,"h":1.36,"l":1.28,"c":1.28,"v":703400},{"d":"2022-01-13","o":1.26,"h":1.32,"l":1.26,"c":1.3,"v":695800},{"d":"2022-01-14","o":1.29,"h":1.4,"l":1.28,"c":1.4,"v":2213700},{"d":"2022-01-18","o":1.39,"h":1.4,"l":1.35,"c":1.37,"v":1360100},{"d":"2022-01-19","o":1.44,"h":1.52,"l":1.4,"c":1.42,"v":2845900},{"d":"2022-01-20","o":1.45,"h":1.54,"l":1.43,"c":1.43,"v":2478300},{"d":"2022-01-21","o":1.43,"h":1.47,"l":1.38,"c":1.45,"v":1895200},{"d":"2022-01-24","o":1.38,"h":1.42,"l":1.31,"c":1.39,"v":2279600},{"d":"2022-01-25","o":1.38,"h":1.48,"l":1.37,"c":1.47,"v":1497600},{"d":"2022-01-26","o":1.49,"h":1.5,"l":1.4,"c":1.42,"v":2157100},{"d":"2022-01-27","o":1.42,"h":1.43,"l":1.35,"c":1.36,"v":1085400},{"d":"2022-01-28","o":1.35,"h":1.39,"l":1.3,"c":1.38,"v":958100},{"d":"2022-01-31","o":1.36,"h":1.47,"l":1.36,"c":1.45,"v":1948400},{"d":"2022-02-01","o":1.42,"h":1.62,"l":1.42,"c":1.61,"v":5853400},{"d":"2022-02-02","o":1.62,"h":1.62,"l":1.52,"c":1.57,"v":2606600},{"d":"2022-02-03","o":1.55,"h":1.55,"l":1.49,"c":1.54,"v":3433100},{"d":"2022-02-04","o":1.57,"h":1.62,"l":1.55,"c":1.6,"v":3401200},{"d":"2022-02-07","o":1.6,"h":1.7,"l":1.57,"c":1.68,"v":2847700},{"d":"2022-02-08","o":1.69,"h":1.69,"l":1.6,"c":1.64,"v":1895500},{"d":"2022-02-09","o":1.64,"h":1.7,"l":1.64,"c":1.67,"v":1518600},{"d":"2022-02-10","o":1.63,"h":1.75,"l":1.61,"c":1.69,"v":3779400},{"d":"2022-02-11","o":1.71,"h":1.72,"l":1.62,"c":1.64,"v":1418800},{"d":"2022-02-14","o":1.65,"h":1.67,"l":1.6,"c":1.63,"v":1194900},{"d":"2022-02-15","o":1.68,"h":1.7,"l":1.65,"c":1.67,"v":1562600},{"d":"2022-02-16","o":1.67,"h":1.67,"l":1.63,"c":1.64,"v":1483800},{"d":"2022-02-17","o":1.62,"h":1.69,"l":1.6,"c":1.65,"v":1838800},{"d":"2022-02-18","o":1.62,"h":1.64,"l":1.57,"c":1.6,"v":1275600},{"d":"2022-02-22","o":1.57,"h":1.6,"l":1.54,"c":1.54,"v":1223500},{"d":"2022-02-23","o":1.54,"h":1.57,"l":1.53,"c":1.54,"v":1387200},{"d":"2022-02-24","o":1.41,"h":1.57,"l":1.38,"c":1.57,"v":2251700},{"d":"2022-02-25","o":1.61,"h":1.61,"l":1.56,"c":1.6,"v":1292000},{"d":"2022-02-28","o":1.56,"h":1.63,"l":1.56,"c":1.61,"v":844200},{"d":"2022-03-01","o":1.62,"h":1.66,"l":1.6,"c":1.64,"v":1912000},{"d":"2022-03-02","o":1.65,"h":1.68,"l":1.63,"c":1.65,"v":1489200},{"d":"2022-03-03","o":1.64,"h":1.67,"l":1.62,"c":1.63,"v":1218300},{"d":"2022-03-04","o":1.63,"h":1.66,"l":1.57,"c":1.63,"v":1249000},{"d":"2022-03-07","o":1.62,"h":1.7,"l":1.61,"c":1.67,"v":2248200},{"d":"2022-03-08","o":1.67,"h":1.73,"l":1.6,"c":1.7,"v":2303000},{"d":"2022-03-09","o":1.7,"h":1.78,"l":1.68,"c":1.75,"v":2873700},{"d":"2022-03-10","o":1.76,"h":1.83,"l":1.73,"c":1.78,"v":2856800},{"d":"2022-03-11","o":1.78,"h":1.8,"l":1.73,"c":1.78,"v":1437500},{"d":"2022-03-14","o":1.71,"h":1.78,"l":1.65,"c":1.66,"v":1537200},{"d":"2022-03-15","o":1.67,"h":1.68,"l":1.52,"c":1.55,"v":2278000},{"d":"2022-03-16","o":1.58,"h":1.61,"l":1.52,"c":1.57,"v":2259100},{"d":"2022-03-17","o":1.57,"h":1.68,"l":1.55,"c":1.66,"v":1405700},{"d":"2022-03-18","o":1.64,"h":1.72,"l":1.62,"c":1.71,"v":1964100},{"d":"2022-03-21","o":1.68,"h":1.7,"l":1.53,"c":1.56,"v":3270200},{"d":"2022-03-22","o":1.6,"h":1.64,"l":1.56,"c":1.6,"v":1913300},{"d":"2022-03-23","o":1.57,"h":1.59,"l":1.45,"c":1.46,"v":3845700},{"d":"2022-03-24","o":1.5,"h":1.56,"l":1.48,"c":1.5,"v":3395700},{"d":"2022-03-25","o":1.52,"h":1.63,"l":1.49,"c":1.63,"v":5437600},{"d":"2022-03-28","o":1.62,"h":1.79,"l":1.62,"c":1.76,"v":4035100},{"d":"2022-03-29","o":1.75,"h":1.85,"l":1.75,"c":1.83,"v":4794200},{"d":"2022-03-30","o":1.83,"h":1.9,"l":1.77,"c":1.82,"v":4023100},{"d":"2022-03-31","o":1.83,"h":1.88,"l":1.78,"c":1.83,"v":2278500},{"d":"2022-04-01","o":1.83,"h":1.99,"l":1.82,"c":1.9,"v":4012000},{"d":"2022-04-04","o":1.94,"h":2.09,"l":1.88,"c":2.03,"v":5588300},{"d":"2022-04-05","o":2.03,"h":2.13,"l":2.01,"c":2.09,"v":4313600},{"d":"2022-04-06","o":2.05,"h":2.07,"l":2,"c":2.05,"v":3006900},{"d":"2022-04-07","o":2.04,"h":2.15,"l":2.03,"c":2.12,"v":3842700},{"d":"2022-04-08","o":2.12,"h":2.13,"l":2.03,"c":2.05,"v":1603400},{"d":"2022-04-11","o":1.99,"h":2.04,"l":1.91,"c":1.98,"v":2287300},{"d":"2022-04-12","o":1.96,"h":2.09,"l":1.94,"c":2,"v":2144800},{"d":"2022-04-13","o":2,"h":2.08,"l":1.96,"c":2.03,"v":1656700},{"d":"2022-04-14","o":2.01,"h":2.07,"l":2.01,"c":2.01,"v":1375000},{"d":"2022-04-18","o":2,"h":2.05,"l":1.94,"c":2,"v":1801200},{"d":"2022-04-19","o":1.98,"h":2.09,"l":1.98,"c":2.05,"v":2126100},{"d":"2022-04-20","o":2.03,"h":2.09,"l":1.99,"c":2.08,"v":1396300},{"d":"2022-04-21","o":2.1,"h":2.15,"l":2,"c":2.01,"v":3033500},{"d":"2022-04-22","o":2,"h":2.03,"l":1.93,"c":1.99,"v":1949500},{"d":"2022-04-25","o":1.96,"h":2.02,"l":1.9,"c":1.97,"v":2005400},{"d":"2022-04-26","o":1.94,"h":1.98,"l":1.89,"c":1.92,"v":1341100},{"d":"2022-04-27","o":1.89,"h":1.99,"l":1.88,"c":1.98,"v":1869700},{"d":"2022-04-28","o":1.98,"h":1.98,"l":1.79,"c":1.89,"v":4425100},{"d":"2022-04-29","o":1.89,"h":1.97,"l":1.82,"c":1.84,"v":4336500},{"d":"2022-05-02","o":1.84,"h":1.92,"l":1.82,"c":1.89,"v":4588700},{"d":"2022-05-03","o":1.9,"h":1.99,"l":1.88,"c":1.94,"v":2542000},{"d":"2022-05-04","o":1.95,"h":2.01,"l":1.84,"c":1.98,"v":3502300},{"d":"2022-05-05","o":1.97,"h":1.99,"l":1.85,"c":1.88,"v":3542800},{"d":"2022-05-06","o":1.86,"h":1.88,"l":1.77,"c":1.79,"v":2266900},{"d":"2022-05-09","o":1.78,"h":1.78,"l":1.52,"c":1.54,"v":3746300},{"d":"2022-05-10","o":1.6,"h":1.65,"l":1.57,"c":1.61,"v":2604300},{"d":"2022-05-11","o":1.58,"h":1.62,"l":1.43,"c":1.43,"v":2884800},{"d":"2022-05-12","o":1.43,"h":1.75,"l":1.43,"c":1.68,"v":4523000},{"d":"2022-05-13","o":1.74,"h":1.76,"l":1.66,"c":1.76,"v":2624600},{"d":"2022-05-16","o":1.73,"h":1.9,"l":1.71,"c":1.87,"v":2778600},{"d":"2022-05-17","o":1.88,"h":2.03,"l":1.88,"c":2.02,"v":3204900},{"d":"2022-05-18","o":1.99,"h":2.1,"l":1.93,"c":2.01,"v":2607600},{"d":"2022-05-19","o":1.99,"h":2.09,"l":1.98,"c":2.05,"v":2293200},{"d":"2022-05-20","o":2.07,"h":2.07,"l":1.99,"c":2.04,"v":1529200},{"d":"2022-05-23","o":2.06,"h":2.1,"l":2.01,"c":2.07,"v":1441800},{"d":"2022-05-24","o":2.05,"h":2.05,"l":1.82,"c":1.84,"v":1974800},{"d":"2022-05-25","o":1.86,"h":1.96,"l":1.85,"c":1.93,"v":903400},{"d":"2022-05-26","o":1.93,"h":1.99,"l":1.84,"c":1.94,"v":1802300},{"d":"2022-05-27","o":1.96,"h":2.09,"l":1.91,"c":2.04,"v":2011400},{"d":"2022-05-31","o":2.04,"h":2.14,"l":2.01,"c":2.05,"v":3289100},{"d":"2022-06-01","o":2.08,"h":2.08,"l":1.97,"c":2.04,"v":1949800},{"d":"2022-06-02","o":2.02,"h":2.06,"l":1.95,"c":2,"v":2874500},{"d":"2022-06-03","o":2.03,"h":2.05,"l":1.98,"c":2.01,"v":1612400},{"d":"2022-06-06","o":2.02,"h":2.05,"l":1.87,"c":1.88,"v":1929000},{"d":"2022-06-07","o":1.89,"h":2.02,"l":1.87,"c":2.01,"v":2860400},{"d":"2022-06-08","o":1.98,"h":2.19,"l":1.97,"c":2.15,"v":3848200},{"d":"2022-06-09","o":2.15,"h":2.15,"l":2.05,"c":2.08,"v":2259700},{"d":"2022-06-10","o":2.04,"h":2.04,"l":1.94,"c":1.94,"v":1491300},{"d":"2022-06-13","o":1.9,"h":1.96,"l":1.85,"c":1.9,"v":2232100},{"d":"2022-06-14","o":1.91,"h":1.97,"l":1.88,"c":1.95,"v":1261300},{"d":"2022-06-15","o":1.91,"h":2.03,"l":1.91,"c":2.03,"v":1697100},{"d":"2022-06-16","o":1.97,"h":2.07,"l":1.91,"c":2.03,"v":3060400},{"d":"2022-06-17","o":2.03,"h":2.2,"l":2.01,"c":2.2,"v":4033900},{"d":"2022-06-21","o":2.2,"h":2.32,"l":2.13,"c":2.13,"v":4258000},{"d":"2022-06-22","o":2.11,"h":2.2,"l":2.1,"c":2.15,"v":2764600},{"d":"2022-06-23","o":2.15,"h":2.22,"l":2.05,"c":2.07,"v":2792300},{"d":"2022-06-24","o":2.08,"h":2.09,"l":1.9,"c":1.94,"v":26158300},{"d":"2022-06-27","o":2.02,"h":2.16,"l":1.98,"c":2.16,"v":3271500},{"d":"2022-06-28","o":2.15,"h":2.18,"l":2,"c":2.02,"v":2361200},{"d":"2022-06-29","o":2.01,"h":2.03,"l":1.92,"c":1.96,"v":3364000},{"d":"2022-06-30","o":1.96,"h":1.98,"l":1.9,"c":1.98,"v":2031900},{"d":"2022-07-01","o":2,"h":2.05,"l":1.96,"c":2.03,"v":1769300},{"d":"2022-07-05","o":1.98,"h":2.14,"l":1.98,"c":2.13,"v":2027300},{"d":"2022-07-06","o":2.13,"h":2.22,"l":2.12,"c":2.18,"v":2041500},{"d":"2022-07-07","o":2.15,"h":2.31,"l":2.1,"c":2.25,"v":2985100},{"d":"2022-07-08","o":2.23,"h":2.34,"l":2.21,"c":2.31,"v":2651100},{"d":"2022-07-11","o":2.3,"h":2.35,"l":2.23,"c":2.24,"v":2667700},{"d":"2022-07-12","o":2.22,"h":2.26,"l":2.19,"c":2.24,"v":1595600},{"d":"2022-07-13","o":2.18,"h":2.31,"l":2.18,"c":2.27,"v":1514600},{"d":"2022-07-14","o":2.22,"h":2.27,"l":2.18,"c":2.22,"v":1542200},{"d":"2022-07-15","o":2.26,"h":2.38,"l":2.18,"c":2.3,"v":3830800},{"d":"2022-07-18","o":2.33,"h":2.33,"l":2.04,"c":2.09,"v":3564200},{"d":"2022-07-19","o":2.14,"h":2.21,"l":2.12,"c":2.17,"v":956100},{"d":"2022-07-20","o":2.16,"h":2.27,"l":2.16,"c":2.26,"v":1422000},{"d":"2022-07-21","o":2.25,"h":2.27,"l":2.18,"c":2.24,"v":1082600},{"d":"2022-07-22","o":2.25,"h":2.26,"l":2.16,"c":2.17,"v":943100},{"d":"2022-07-25","o":2.16,"h":2.2,"l":2.11,"c":2.19,"v":991600},{"d":"2022-07-26","o":2.16,"h":2.2,"l":2.12,"c":2.13,"v":918600},{"d":"2022-07-27","o":2.15,"h":2.17,"l":2.06,"c":2.16,"v":1161200},{"d":"2022-07-28","o":2.16,"h":2.19,"l":2.07,"c":2.17,"v":2120800},{"d":"2022-07-29","o":2.17,"h":2.17,"l":2.07,"c":2.14,"v":1572600},{"d":"2022-08-01","o":2.13,"h":2.14,"l":2.01,"c":2.03,"v":1403500},{"d":"2022-08-02","o":2.03,"h":2.11,"l":2.03,"c":2.09,"v":793300},{"d":"2022-08-03","o":2.11,"h":2.13,"l":2.08,"c":2.1,"v":1056500},{"d":"2022-08-04","o":2.11,"h":2.16,"l":2.07,"c":2.1,"v":1473500},{"d":"2022-08-05","o":2.08,"h":2.21,"l":2.08,"c":2.14,"v":1246900},{"d":"2022-08-08","o":2.13,"h":2.18,"l":2.05,"c":2.07,"v":2175400},{"d":"2022-08-09","o":2.05,"h":2.09,"l":1.97,"c":2.03,"v":2435500},{"d":"2022-08-10","o":2.06,"h":2.12,"l":1.99,"c":2.12,"v":1738700},{"d":"2022-08-11","o":2.13,"h":2.48,"l":2.09,"c":2.23,"v":6439200},{"d":"2022-08-12","o":2.27,"h":2.45,"l":2.25,"c":2.37,"v":4614800},{"d":"2022-08-15","o":2.4,"h":2.44,"l":2.34,"c":2.41,"v":2096300},{"d":"2022-08-16","o":2.41,"h":2.45,"l":2.31,"c":2.4,"v":2702900},{"d":"2022-08-17","o":2.35,"h":2.47,"l":2.35,"c":2.45,"v":2123900},{"d":"2022-08-18","o":2.46,"h":2.55,"l":2.4,"c":2.51,"v":4199200},{"d":"2022-08-19","o":2.47,"h":2.64,"l":2.47,"c":2.55,"v":3289300},{"d":"2022-08-22","o":2.51,"h":2.61,"l":2.47,"c":2.49,"v":1545800},{"d":"2022-08-23","o":2.49,"h":2.62,"l":2.48,"c":2.61,"v":2908900},{"d":"2022-08-24","o":2.61,"h":2.76,"l":2.57,"c":2.71,"v":3418700},{"d":"2022-08-25","o":2.7,"h":2.74,"l":2.65,"c":2.68,"v":1934300},{"d":"2022-08-26","o":2.65,"h":2.8,"l":2.63,"c":2.7,"v":2166800},{"d":"2022-08-29","o":2.66,"h":2.75,"l":2.62,"c":2.7,"v":2030700},{"d":"2022-08-30","o":2.7,"h":2.74,"l":2.62,"c":2.64,"v":2042400},{"d":"2022-08-31","o":2.65,"h":2.77,"l":2.64,"c":2.7,"v":2052200},{"d":"2022-09-01","o":2.69,"h":2.71,"l":2.64,"c":2.69,"v":1544700},{"d":"2022-09-02","o":2.67,"h":2.85,"l":2.66,"c":2.81,"v":3179400},{"d":"2022-09-06","o":2.8,"h":2.83,"l":2.57,"c":2.58,"v":3459300},{"d":"2022-09-07","o":2.61,"h":2.8,"l":2.56,"c":2.79,"v":2628100},{"d":"2022-09-08","o":2.79,"h":2.92,"l":2.78,"c":2.86,"v":3027600},{"d":"2022-09-09","o":2.89,"h":2.9,"l":2.83,"c":2.85,"v":1913500},{"d":"2022-09-12","o":2.81,"h":2.87,"l":2.8,"c":2.85,"v":3477300},{"d":"2022-09-13","o":2.78,"h":2.88,"l":2.72,"c":2.76,"v":3095700},{"d":"2022-09-14","o":2.76,"h":2.83,"l":2.73,"c":2.76,"v":2859400},{"d":"2022-09-15","o":2.73,"h":2.8,"l":2.68,"c":2.71,"v":2365100},{"d":"2022-09-16","o":2.69,"h":2.69,"l":2.58,"c":2.65,"v":12690900},{"d":"2022-09-19","o":2.61,"h":2.64,"l":2.52,"c":2.59,"v":3052000},{"d":"2022-09-20","o":2.58,"h":2.64,"l":2.56,"c":2.62,"v":2745000},{"d":"2022-09-21","o":2.62,"h":2.71,"l":2.54,"c":2.56,"v":3280400},{"d":"2022-09-22","o":2.55,"h":2.6,"l":2.52,"c":2.56,"v":2161500},{"d":"2022-09-23","o":2.54,"h":2.56,"l":2.33,"c":2.35,"v":3726800},{"d":"2022-09-26","o":2.29,"h":2.43,"l":2.25,"c":2.28,"v":2709800},{"d":"2022-09-27","o":2.31,"h":2.38,"l":2.3,"c":2.38,"v":2608400},{"d":"2022-09-28","o":2.42,"h":2.61,"l":2.37,"c":2.48,"v":10077100},{"d":"2022-09-29","o":2.46,"h":2.47,"l":2.24,"c":2.26,"v":3352500},{"d":"2022-09-30","o":2.28,"h":2.48,"l":2.28,"c":2.43,"v":2993600},{"d":"2022-10-03","o":2.49,"h":2.5,"l":2.41,"c":2.5,"v":2992500},{"d":"2022-10-04","o":2.52,"h":2.68,"l":2.52,"c":2.68,"v":3065700},{"d":"2022-10-05","o":2.67,"h":2.72,"l":2.6,"c":2.7,"v":2104000},{"d":"2022-10-06","o":2.72,"h":2.76,"l":2.6,"c":2.62,"v":2808600},{"d":"2022-10-07","o":2.62,"h":2.68,"l":2.58,"c":2.61,"v":2063300},{"d":"2022-10-10","o":2.62,"h":2.62,"l":2.49,"c":2.51,"v":1663900},{"d":"2022-10-11","o":2.51,"h":2.56,"l":2.44,"c":2.49,"v":1852200},{"d":"2022-10-12","o":2.48,"h":2.55,"l":2.46,"c":2.54,"v":1813000},{"d":"2022-10-13","o":2.55,"h":2.7,"l":2.49,"c":2.7,"v":3435500},{"d":"2022-10-14","o":2.68,"h":2.8,"l":2.6,"c":2.62,"v":2182800},{"d":"2022-10-17","o":2.64,"h":2.73,"l":2.6,"c":2.69,"v":2201600},{"d":"2022-10-18","o":2.74,"h":2.81,"l":2.7,"c":2.74,"v":1409400},{"d":"2022-10-19","o":2.76,"h":2.76,"l":2.55,"c":2.59,"v":2698600},{"d":"2022-10-20","o":2.62,"h":2.67,"l":2.53,"c":2.58,"v":1562400},{"d":"2022-10-21","o":2.6,"h":2.69,"l":2.57,"c":2.68,"v":2024400},{"d":"2022-10-24","o":2.67,"h":2.72,"l":2.58,"c":2.66,"v":1831400},{"d":"2022-10-25","o":2.68,"h":2.75,"l":2.65,"c":2.73,"v":2855500},{"d":"2022-10-26","o":2.7,"h":2.85,"l":2.7,"c":2.81,"v":2457700},{"d":"2022-10-27","o":2.83,"h":2.85,"l":2.75,"c":2.75,"v":1554400},{"d":"2022-10-28","o":2.8,"h":2.84,"l":2.68,"c":2.82,"v":3008400},{"d":"2022-10-31","o":2.84,"h":2.85,"l":2.77,"c":2.82,"v":2314100},{"d":"2022-11-01","o":2.84,"h":2.84,"l":2.75,"c":2.76,"v":1561400},{"d":"2022-11-02","o":2.78,"h":2.78,"l":2.64,"c":2.64,"v":3155000},{"d":"2022-11-03","o":2.65,"h":2.7,"l":2.6,"c":2.61,"v":1507000},{"d":"2022-11-04","o":2.64,"h":2.64,"l":2.52,"c":2.57,"v":1980400},{"d":"2022-11-07","o":2.6,"h":2.61,"l":2.47,"c":2.53,"v":1793200},{"d":"2022-11-08","o":2.53,"h":2.62,"l":2.49,"c":2.61,"v":1966600},{"d":"2022-11-09","o":2.6,"h":2.62,"l":2.47,"c":2.47,"v":2204000},{"d":"2022-11-10","o":2.77,"h":3.19,"l":2.71,"c":3.15,"v":15677100},{"d":"2022-11-11","o":3.13,"h":3.34,"l":3.12,"c":3.27,"v":7440800},{"d":"2022-11-14","o":3.25,"h":3.42,"l":3.21,"c":3.31,"v":5030700},{"d":"2022-11-15","o":3.39,"h":3.47,"l":3.16,"c":3.24,"v":4478300},{"d":"2022-11-16","o":3.2,"h":3.28,"l":3.12,"c":3.16,"v":3105300},{"d":"2022-11-17","o":3.13,"h":3.18,"l":3.05,"c":3.18,"v":2432300},{"d":"2022-11-18","o":3.22,"h":3.23,"l":3.11,"c":3.14,"v":1565700},{"d":"2022-11-21","o":3.11,"h":3.2,"l":3.11,"c":3.17,"v":1654100},{"d":"2022-11-22","o":3.18,"h":3.23,"l":3.12,"c":3.23,"v":1631500},{"d":"2022-11-23","o":3.21,"h":3.25,"l":3.14,"c":3.16,"v":1262300},{"d":"2022-11-25","o":3.14,"h":3.33,"l":3.11,"c":3.25,"v":2154500},{"d":"2022-11-28","o":3.22,"h":3.32,"l":3.22,"c":3.24,"v":2725100},{"d":"2022-11-29","o":3.27,"h":3.35,"l":3.22,"c":3.32,"v":1869000},{"d":"2022-11-30","o":3.34,"h":3.41,"l":3.21,"c":3.34,"v":6233800},{"d":"2022-12-01","o":3.28,"h":3.37,"l":3.19,"c":3.23,"v":2721100},{"d":"2022-12-02","o":3.23,"h":3.41,"l":3.18,"c":3.36,"v":3353700},{"d":"2022-12-05","o":3.38,"h":3.41,"l":3.22,"c":3.24,"v":2403500},{"d":"2022-12-06","o":3.23,"h":3.3,"l":3.16,"c":3.17,"v":2392900},{"d":"2022-12-07","o":3.06,"h":3.54,"l":3.02,"c":3.45,"v":13204300},{"d":"2022-12-08","o":3.46,"h":3.72,"l":3.43,"c":3.64,"v":7289000},{"d":"2022-12-09","o":3.61,"h":3.64,"l":3.5,"c":3.55,"v":4770700},{"d":"2022-12-12","o":3.61,"h":3.79,"l":3.58,"c":3.65,"v":8575800},{"d":"2022-12-13","o":3.67,"h":3.76,"l":3.63,"c":3.71,"v":6407200},{"d":"2022-12-14","o":3.71,"h":3.76,"l":3.62,"c":3.67,"v":3320200},{"d":"2022-12-15","o":3.63,"h":3.66,"l":3.56,"c":3.56,"v":5100500},{"d":"2022-12-16","o":3.55,"h":3.62,"l":3.51,"c":3.61,"v":4700100},{"d":"2022-12-19","o":3.6,"h":3.62,"l":3.45,"c":3.49,"v":2551000},{"d":"2022-12-20","o":3.48,"h":3.65,"l":3.46,"c":3.62,"v":2782200},{"d":"2022-12-21","o":3.65,"h":3.75,"l":3.62,"c":3.69,"v":1856600},{"d":"2022-12-22","o":3.67,"h":3.8,"l":3.64,"c":3.8,"v":2655700},{"d":"2022-12-23","o":3.78,"h":3.79,"l":3.63,"c":3.65,"v":1465100},{"d":"2022-12-27","o":3.68,"h":3.7,"l":3.59,"c":3.63,"v":1638600},{"d":"2022-12-28","o":3.65,"h":3.73,"l":3.63,"c":3.68,"v":1624500},{"d":"2022-12-29","o":3.67,"h":3.92,"l":3.67,"c":3.86,"v":3092800},{"d":"2022-12-30","o":3.81,"h":3.9,"l":3.81,"c":3.88,"v":1533200},{"d":"2023-01-03","o":3.94,"h":3.98,"l":3.78,"c":3.87,"v":3119200},{"d":"2023-01-04","o":3.82,"h":3.88,"l":3.61,"c":3.65,"v":3296800},{"d":"2023-01-05","o":3.62,"h":3.67,"l":3.53,"c":3.6,"v":2024600},{"d":"2023-01-06","o":3.6,"h":3.75,"l":3.56,"c":3.63,"v":1716600},{"d":"2023-01-09","o":3.62,"h":3.67,"l":3.51,"c":3.51,"v":2580000},{"d":"2023-01-10","o":3.48,"h":3.68,"l":3.42,"c":3.65,"v":1884200},{"d":"2023-01-11","o":3.64,"h":3.66,"l":3.38,"c":3.39,"v":3577800},{"d":"2023-01-12","o":3.37,"h":3.51,"l":3.3,"c":3.51,"v":2209100},{"d":"2023-01-13","o":3.39,"h":3.5,"l":3.32,"c":3.4,"v":4036300},{"d":"2023-01-17","o":3.49,"h":3.65,"l":3.41,"c":3.42,"v":2954300},{"d":"2023-01-18","o":3.48,"h":3.51,"l":3.3,"c":3.36,"v":1946600},{"d":"2023-01-19","o":3.34,"h":3.37,"l":3.27,"c":3.28,"v":2818700},{"d":"2023-01-20","o":3.33,"h":3.57,"l":3.26,"c":3.5,"v":4041500},{"d":"2023-01-23","o":3.5,"h":3.5,"l":3.36,"c":3.4,"v":3245200},{"d":"2023-01-24","o":3.4,"h":3.54,"l":3.39,"c":3.53,"v":2224100},{"d":"2023-01-25","o":3.5,"h":3.58,"l":3.44,"c":3.58,"v":1853100},{"d":"2023-01-26","o":3.59,"h":3.68,"l":3.54,"c":3.67,"v":2258300},{"d":"2023-01-27","o":3.7,"h":3.74,"l":3.62,"c":3.67,"v":1518800},{"d":"2023-01-30","o":3.64,"h":3.71,"l":3.54,"c":3.6,"v":2652500},{"d":"2023-01-31","o":3.62,"h":3.71,"l":3.62,"c":3.69,"v":2080600},{"d":"2023-02-01","o":3.7,"h":3.84,"l":3.59,"c":3.77,"v":3265200},{"d":"2023-02-02","o":3.83,"h":3.83,"l":3.67,"c":3.8,"v":2737300},{"d":"2023-02-03","o":3.76,"h":3.88,"l":3.73,"c":3.76,"v":2486200},{"d":"2023-02-06","o":3.73,"h":3.8,"l":3.69,"c":3.71,"v":2557000},{"d":"2023-02-07","o":3.71,"h":3.87,"l":3.65,"c":3.86,"v":3529700},{"d":"2023-02-08","o":3.89,"h":3.89,"l":3.73,"c":3.79,"v":2045300},{"d":"2023-02-09","o":3.79,"h":3.86,"l":3.6,"c":3.6,"v":2150400},{"d":"2023-02-10","o":3.6,"h":3.61,"l":3.53,"c":3.58,"v":1629900},{"d":"2023-02-13","o":3.6,"h":3.67,"l":3.55,"c":3.66,"v":1248600},{"d":"2023-02-14","o":3.63,"h":3.7,"l":3.56,"c":3.59,"v":2897800},{"d":"2023-02-15","o":3.59,"h":3.63,"l":3.53,"c":3.58,"v":1681200},{"d":"2023-02-16","o":3.52,"h":3.56,"l":3.44,"c":3.47,"v":1801300},{"d":"2023-02-17","o":3.47,"h":3.67,"l":3.4,"c":3.63,"v":2301000},{"d":"2023-02-21","o":3.57,"h":3.63,"l":3.51,"c":3.53,"v":3806500},{"d":"2023-02-22","o":3.54,"h":3.58,"l":3.46,"c":3.51,"v":1847000},{"d":"2023-02-23","o":3.52,"h":3.54,"l":3.47,"c":3.5,"v":2395800},{"d":"2023-02-24","o":3.48,"h":3.49,"l":3.42,"c":3.42,"v":1322300},{"d":"2023-02-27","o":3.43,"h":3.54,"l":3.42,"c":3.49,"v":1626000},{"d":"2023-02-28","o":3.51,"h":3.61,"l":3.49,"c":3.55,"v":1700100},{"d":"2023-03-01","o":3.57,"h":3.67,"l":3.54,"c":3.55,"v":1821900},{"d":"2023-03-02","o":3.52,"h":3.56,"l":3.45,"c":3.46,"v":1046900},{"d":"2023-03-03","o":3.47,"h":3.5,"l":3.38,"c":3.42,"v":3051600},{"d":"2023-03-06","o":3.42,"h":3.45,"l":3.31,"c":3.35,"v":1695200},{"d":"2023-03-07","o":3.38,"h":3.47,"l":3.35,"c":3.4,"v":1360100},{"d":"2023-03-08","o":3.41,"h":3.47,"l":3.36,"c":3.41,"v":973500},{"d":"2023-03-09","o":3.42,"h":3.46,"l":3.22,"c":3.28,"v":2023900},{"d":"2023-03-10","o":3.3,"h":3.3,"l":3.04,"c":3.09,"v":3583600},{"d":"2023-03-13","o":3.03,"h":3.23,"l":3.01,"c":3.18,"v":3320100},{"d":"2023-03-14","o":3.25,"h":3.28,"l":3.17,"c":3.22,"v":2464200},{"d":"2023-03-15","o":3.17,"h":3.2,"l":3.09,"c":3.13,"v":3168400},{"d":"2023-03-16","o":3.11,"h":3.19,"l":3.06,"c":3.13,"v":1755900},{"d":"2023-03-17","o":3.13,"h":3.18,"l":3.03,"c":3.1,"v":9981800},{"d":"2023-03-20","o":3.09,"h":3.12,"l":2.94,"c":3.08,"v":2215900},{"d":"2023-03-21","o":3.1,"h":3.18,"l":3.08,"c":3.1,"v":1831400},{"d":"2023-03-22","o":3.09,"h":3.11,"l":2.99,"c":3.01,"v":2936900},{"d":"2023-03-23","o":3.04,"h":3.14,"l":3.03,"c":3.11,"v":2383200},{"d":"2023-03-24","o":3.28,"h":3.44,"l":3.25,"c":3.32,"v":3949700},{"d":"2023-03-27","o":3.37,"h":3.47,"l":3.31,"c":3.32,"v":2080300},{"d":"2023-03-28","o":3.32,"h":3.38,"l":3.18,"c":3.21,"v":1695100},{"d":"2023-03-29","o":3.23,"h":3.27,"l":3.19,"c":3.27,"v":1501000},{"d":"2023-03-30","o":3.29,"h":3.32,"l":3.13,"c":3.16,"v":2972700},{"d":"2023-03-31","o":3.19,"h":3.35,"l":3.17,"c":3.31,"v":2073600},{"d":"2023-04-03","o":3.3,"h":3.38,"l":3.28,"c":3.32,"v":1588500},{"d":"2023-04-04","o":3.35,"h":3.36,"l":3.18,"c":3.22,"v":2694200},{"d":"2023-04-05","o":3.22,"h":3.26,"l":3.14,"c":3.17,"v":2219600},{"d":"2023-04-06","o":3.19,"h":3.37,"l":3.15,"c":3.37,"v":1802700},{"d":"2023-04-10","o":3.33,"h":3.34,"l":3.24,"c":3.3,"v":2058000},{"d":"2023-04-11","o":3.3,"h":3.39,"l":3.19,"c":3.23,"v":2373900},{"d":"2023-04-12","o":3.33,"h":3.33,"l":3.09,"c":3.12,"v":2418500},{"d":"2023-04-13","o":3.13,"h":3.23,"l":3.1,"c":3.22,"v":3944700},{"d":"2023-04-14","o":3.22,"h":3.22,"l":3.07,"c":3.18,"v":1787100},{"d":"2023-04-17","o":3.18,"h":3.38,"l":3.17,"c":3.34,"v":2512500},{"d":"2023-04-18","o":3.36,"h":3.38,"l":3.29,"c":3.34,"v":1218200},{"d":"2023-04-19","o":3.32,"h":3.48,"l":3.29,"c":3.46,"v":1369400},{"d":"2023-04-20","o":3.43,"h":3.47,"l":3.38,"c":3.44,"v":1423600},{"d":"2023-04-21","o":3.42,"h":3.6,"l":3.41,"c":3.58,"v":2079400},{"d":"2023-04-24","o":3.56,"h":3.58,"l":3.41,"c":3.44,"v":1272800},{"d":"2023-04-25","o":3.44,"h":3.48,"l":3.28,"c":3.33,"v":1405100},{"d":"2023-04-26","o":3.31,"h":3.34,"l":3.27,"c":3.3,"v":1169000},{"d":"2023-04-27","o":3.32,"h":3.38,"l":3.24,"c":3.31,"v":1734300},{"d":"2023-04-28","o":3.3,"h":3.39,"l":3.26,"c":3.35,"v":1641800},{"d":"2023-05-01","o":3.33,"h":3.47,"l":3.33,"c":3.42,"v":2291900},{"d":"2023-05-02","o":3.43,"h":3.44,"l":3.27,"c":3.3,"v":1924600},{"d":"2023-05-03","o":3.33,"h":3.54,"l":3.29,"c":3.48,"v":2866800},{"d":"2023-05-04","o":3.45,"h":3.45,"l":3.35,"c":3.42,"v":1689900},{"d":"2023-05-05","o":3.47,"h":3.57,"l":3.44,"c":3.46,"v":1920300},{"d":"2023-05-08","o":3.47,"h":3.57,"l":3.44,"c":3.5,"v":1723000},{"d":"2023-05-09","o":3.47,"h":3.52,"l":3.42,"c":3.47,"v":1244300},{"d":"2023-05-10","o":3.54,"h":3.58,"l":3.48,"c":3.57,"v":1819700},{"d":"2023-05-11","o":3.9,"h":4.03,"l":3.74,"c":3.96,"v":8957200},{"d":"2023-05-12","o":3.98,"h":4.26,"l":3.93,"c":4.22,"v":6777200},{"d":"2023-05-15","o":4.21,"h":4.3,"l":4.14,"c":4.19,"v":5114300},{"d":"2023-05-16","o":4.01,"h":4.13,"l":4,"c":4.08,"v":2656600},{"d":"2023-05-17","o":4.09,"h":4.14,"l":3.96,"c":4.11,"v":1758400},{"d":"2023-05-18","o":4.1,"h":4.11,"l":3.98,"c":4.04,"v":2154200},{"d":"2023-05-19","o":4.09,"h":4.15,"l":4.04,"c":4.1,"v":1328500},{"d":"2023-05-22","o":4.12,"h":4.2,"l":4.09,"c":4.15,"v":2628000},{"d":"2023-05-23","o":4.13,"h":4.16,"l":4.03,"c":4.06,"v":1951000},{"d":"2023-05-24","o":4.02,"h":4.05,"l":3.98,"c":4.03,"v":1687800},{"d":"2023-05-25","o":4,"h":4.01,"l":3.84,"c":3.94,"v":2062500},{"d":"2023-05-26","o":3.92,"h":4.1,"l":3.87,"c":4.08,"v":1745100},{"d":"2023-05-30","o":4.05,"h":4.11,"l":3.96,"c":4.04,"v":1421400},{"d":"2023-05-31","o":4.04,"h":4.15,"l":4,"c":4.07,"v":2145500},{"d":"2023-06-01","o":4.07,"h":4.07,"l":3.96,"c":4.01,"v":1108900},{"d":"2023-06-02","o":4.03,"h":4.05,"l":3.94,"c":4.05,"v":1546800},{"d":"2023-06-05","o":4.02,"h":4.1,"l":3.99,"c":4.03,"v":1401300},{"d":"2023-06-06","o":4.04,"h":4.1,"l":4,"c":4.06,"v":1276500},{"d":"2023-06-07","o":4.06,"h":4.1,"l":3.99,"c":4.06,"v":1541200},{"d":"2023-06-08","o":4.05,"h":4.09,"l":3.97,"c":3.97,"v":1068100},{"d":"2023-06-09","o":3.98,"h":4.02,"l":3.75,"c":3.82,"v":2244400},{"d":"2023-06-12","o":3.82,"h":3.89,"l":3.75,"c":3.87,"v":1978000},{"d":"2023-06-13","o":3.9,"h":4.01,"l":3.82,"c":4,"v":1698700},{"d":"2023-06-14","o":4,"h":4,"l":3.86,"c":3.89,"v":1899300},{"d":"2023-06-15","o":3.88,"h":4.02,"l":3.84,"c":3.99,"v":1839100},{"d":"2023-06-16","o":4,"h":4.02,"l":3.9,"c":3.93,"v":8224200},{"d":"2023-06-20","o":3.95,"h":3.95,"l":3.8,"c":3.9,"v":1715500},{"d":"2023-06-21","o":3.87,"h":3.96,"l":3.82,"c":3.95,"v":1109300},{"d":"2023-06-22","o":3.92,"h":3.99,"l":3.87,"c":3.88,"v":1443700},{"d":"2023-06-23","o":3.86,"h":3.9,"l":3.82,"c":3.87,"v":3704100},{"d":"2023-06-26","o":3.87,"h":3.89,"l":3.78,"c":3.79,"v":1322600},{"d":"2023-06-27","o":3.79,"h":3.91,"l":3.77,"c":3.87,"v":1702500},{"d":"2023-06-28","o":3.85,"h":3.89,"l":3.81,"c":3.84,"v":1415000},{"d":"2023-06-29","o":3.81,"h":3.83,"l":3.6,"c":3.63,"v":2499300},{"d":"2023-06-30","o":3.66,"h":3.75,"l":3.66,"c":3.69,"v":1351100},{"d":"2023-07-03","o":3.74,"h":3.74,"l":3.64,"c":3.67,"v":714200},{"d":"2023-07-05","o":3.63,"h":3.66,"l":3.54,"c":3.62,"v":1528000},{"d":"2023-07-06","o":3.58,"h":3.61,"l":3.5,"c":3.52,"v":1480400},{"d":"2023-07-07","o":3.53,"h":3.66,"l":3.53,"c":3.61,"v":1095400},{"d":"2023-07-10","o":3.59,"h":3.7,"l":3.58,"c":3.69,"v":1242000},{"d":"2023-07-11","o":3.69,"h":3.69,"l":3.53,"c":3.55,"v":1369300},{"d":"2023-07-12","o":3.59,"h":3.59,"l":3.45,"c":3.47,"v":2049100},{"d":"2023-07-13","o":3.5,"h":3.54,"l":3.42,"c":3.49,"v":2517700},{"d":"2023-07-14","o":3.48,"h":3.63,"l":3.46,"c":3.57,"v":1353900},{"d":"2023-07-17","o":3.56,"h":3.64,"l":3.56,"c":3.59,"v":1304800},{"d":"2023-07-18","o":3.57,"h":3.62,"l":3.53,"c":3.57,"v":1252400},{"d":"2023-07-19","o":3.63,"h":3.92,"l":3.63,"c":3.74,"v":2556000},{"d":"2023-07-20","o":3.75,"h":3.79,"l":3.72,"c":3.76,"v":1321100},{"d":"2023-07-21","o":3.79,"h":3.82,"l":3.77,"c":3.82,"v":1332600},{"d":"2023-07-24","o":3.83,"h":3.83,"l":3.69,"c":3.73,"v":1498900},{"d":"2023-07-25","o":3.73,"h":3.78,"l":3.69,"c":3.71,"v":898300},{"d":"2023-07-26","o":3.78,"h":3.91,"l":3.74,"c":3.89,"v":2365400},{"d":"2023-07-27","o":3.93,"h":3.94,"l":3.85,"c":3.9,"v":1406000},{"d":"2023-07-28","o":3.92,"h":4.13,"l":3.9,"c":4.03,"v":2345100},{"d":"2023-07-31","o":4.05,"h":4.18,"l":4.01,"c":4.15,"v":2226200},{"d":"2023-08-01","o":4.13,"h":4.16,"l":4.07,"c":4.15,"v":1169900},{"d":"2023-08-02","o":4.1,"h":4.11,"l":3.99,"c":4.05,"v":1242800},{"d":"2023-08-03","o":4.02,"h":4.15,"l":4.01,"c":4.14,"v":1224600},{"d":"2023-08-04","o":4.14,"h":4.16,"l":4.04,"c":4.05,"v":1957000},{"d":"2023-08-07","o":4.04,"h":4.15,"l":3.99,"c":4.14,"v":1625400},{"d":"2023-08-08","o":4.12,"h":4.16,"l":4.06,"c":4.14,"v":1555300},{"d":"2023-08-09","o":4.15,"h":4.17,"l":4,"c":4.06,"v":1692100},{"d":"2023-08-10","o":4.2,"h":4.64,"l":4.09,"c":4.31,"v":11209300},{"d":"2023-08-11","o":4.35,"h":4.49,"l":4.3,"c":4.48,"v":2863000},{"d":"2023-08-14","o":4.51,"h":4.64,"l":4.41,"c":4.61,"v":3660400},{"d":"2023-08-15","o":4.59,"h":4.65,"l":4.49,"c":4.54,"v":4957300},{"d":"2023-08-16","o":4.54,"h":4.56,"l":4.36,"c":4.44,"v":3239000},{"d":"2023-08-17","o":4.43,"h":4.46,"l":4.28,"c":4.29,"v":2206500},{"d":"2023-08-18","o":4.23,"h":4.3,"l":4.09,"c":4.1,"v":2447300},{"d":"2023-08-21","o":4.08,"h":4.09,"l":3.87,"c":4.04,"v":3129600},{"d":"2023-08-22","o":4.06,"h":4.06,"l":3.81,"c":3.87,"v":4991600},{"d":"2023-08-23","o":3.9,"h":4.02,"l":3.89,"c":4,"v":2382800},{"d":"2023-08-24","o":3.97,"h":3.97,"l":3.81,"c":3.87,"v":3512500},{"d":"2023-08-25","o":3.95,"h":4.01,"l":3.9,"c":3.95,"v":1495400},{"d":"2023-08-28","o":3.94,"h":3.97,"l":3.78,"c":3.79,"v":1658100},{"d":"2023-08-29","o":3.8,"h":3.86,"l":3.75,"c":3.78,"v":1701200},{"d":"2023-08-30","o":3.74,"h":3.76,"l":3.59,"c":3.66,"v":4093200},{"d":"2023-08-31","o":3.79,"h":4.02,"l":3.76,"c":3.85,"v":3746200},{"d":"2023-09-01","o":3.85,"h":3.9,"l":3.8,"c":3.89,"v":1744900},{"d":"2023-09-05","o":3.9,"h":3.95,"l":3.82,"c":3.91,"v":2163700},{"d":"2023-09-06","o":3.94,"h":4.01,"l":3.93,"c":4,"v":1507400},{"d":"2023-09-07","o":4.01,"h":4.02,"l":3.85,"c":3.86,"v":1937800},{"d":"2023-09-08","o":3.86,"h":3.91,"l":3.81,"c":3.84,"v":1537400},{"d":"2023-09-11","o":3.87,"h":3.91,"l":3.81,"c":3.82,"v":1036700},{"d":"2023-09-12","o":3.82,"h":3.86,"l":3.78,"c":3.82,"v":1312400},{"d":"2023-09-13","o":3.83,"h":3.91,"l":3.79,"c":3.79,"v":1514200},{"d":"2023-09-14","o":3.82,"h":3.89,"l":3.77,"c":3.78,"v":872900},{"d":"2023-09-15","o":3.78,"h":3.8,"l":3.7,"c":3.73,"v":4695300},{"d":"2023-09-18","o":3.74,"h":3.84,"l":3.62,"c":3.64,"v":1894200},{"d":"2023-09-19","o":3.66,"h":3.7,"l":3.6,"c":3.65,"v":1864200},{"d":"2023-09-20","o":3.66,"h":3.68,"l":3.54,"c":3.55,"v":1584900},{"d":"2023-09-21","o":3.53,"h":3.61,"l":3.5,"c":3.56,"v":1711200},{"d":"2023-09-22","o":3.55,"h":3.59,"l":3.5,"c":3.51,"v":1074900},{"d":"2023-09-25","o":3.5,"h":3.51,"l":3.43,"c":3.49,"v":841200},{"d":"2023-09-26","o":3.51,"h":3.61,"l":3.51,"c":3.55,"v":1026500},{"d":"2023-09-27","o":3.56,"h":3.62,"l":3.52,"c":3.59,"v":1146300},{"d":"2023-09-28","o":3.57,"h":3.61,"l":3.5,"c":3.54,"v":1056800},{"d":"2023-09-29","o":3.56,"h":3.63,"l":3.54,"c":3.58,"v":1773200},{"d":"2023-10-02","o":3.57,"h":3.61,"l":3.51,"c":3.53,"v":1343000},{"d":"2023-10-03","o":3.54,"h":3.54,"l":3.32,"c":3.33,"v":2043800},{"d":"2023-10-04","o":3.31,"h":3.38,"l":3.2,"c":3.36,"v":5746100},{"d":"2023-10-05","o":3.37,"h":3.45,"l":3.28,"c":3.43,"v":3723200},{"d":"2023-10-06","o":3.34,"h":3.42,"l":3.27,"c":3.35,"v":1842200},{"d":"2023-10-09","o":3.32,"h":3.36,"l":3.21,"c":3.34,"v":1095800},{"d":"2023-10-10","o":3.32,"h":3.39,"l":3.3,"c":3.33,"v":1534000},{"d":"2023-10-11","o":3.33,"h":3.42,"l":3.3,"c":3.33,"v":1256200},{"d":"2023-10-12","o":3.32,"h":3.37,"l":3.17,"c":3.19,"v":1754800},{"d":"2023-10-13","o":3.19,"h":3.24,"l":3.15,"c":3.21,"v":1029000},{"d":"2023-10-16","o":3.22,"h":3.42,"l":3.21,"c":3.38,"v":2494400},{"d":"2023-10-17","o":3.36,"h":3.52,"l":3.36,"c":3.44,"v":1684900},{"d":"2023-10-18","o":3.4,"h":3.41,"l":3.31,"c":3.32,"v":1725000},{"d":"2023-10-19","o":3.34,"h":3.34,"l":3.14,"c":3.15,"v":2205600},{"d":"2023-10-20","o":3.17,"h":3.22,"l":3.13,"c":3.16,"v":1235500},{"d":"2023-10-23","o":3.12,"h":3.17,"l":3.06,"c":3.08,"v":1420800},{"d":"2023-10-24","o":3.09,"h":3.22,"l":3.09,"c":3.2,"v":876200},{"d":"2023-10-25","o":3.15,"h":3.24,"l":3.12,"c":3.17,"v":1003400},{"d":"2023-10-26","o":3.2,"h":3.3,"l":3.16,"c":3.28,"v":1306700},{"d":"2023-10-27","o":3.3,"h":3.32,"l":3.23,"c":3.31,"v":2319300},{"d":"2023-10-30","o":3.33,"h":3.39,"l":3.28,"c":3.3,"v":1118800},{"d":"2023-10-31","o":3.27,"h":3.42,"l":3.23,"c":3.38,"v":1458600},{"d":"2023-11-01","o":3.38,"h":3.52,"l":3.35,"c":3.52,"v":1559700},{"d":"2023-11-02","o":3.53,"h":3.54,"l":3.4,"c":3.45,"v":1123700},{"d":"2023-11-03","o":3.48,"h":3.68,"l":3.45,"c":3.65,"v":2106900},{"d":"2023-11-06","o":3.72,"h":3.73,"l":3.54,"c":3.63,"v":6246300},{"d":"2023-11-07","o":3.66,"h":3.72,"l":3.63,"c":3.69,"v":2142400},{"d":"2023-11-08","o":3.69,"h":3.7,"l":3.56,"c":3.62,"v":1731700},{"d":"2023-11-09","o":4,"h":4.02,"l":3.67,"c":3.83,"v":7966900},{"d":"2023-11-10","o":3.84,"h":3.92,"l":3.68,"c":3.77,"v":1755200},{"d":"2023-11-13","o":3.77,"h":3.8,"l":3.68,"c":3.74,"v":1176000},{"d":"2023-11-14","o":3.88,"h":3.91,"l":3.79,"c":3.87,"v":2487800},{"d":"2023-11-15","o":3.85,"h":3.92,"l":3.8,"c":3.8,"v":1318300},{"d":"2023-11-16","o":3.8,"h":3.84,"l":3.76,"c":3.81,"v":1698200},{"d":"2023-11-17","o":3.84,"h":4.01,"l":3.84,"c":3.97,"v":1898300},{"d":"2023-11-20","o":3.96,"h":4.07,"l":3.93,"c":4.03,"v":2769100},{"d":"2023-11-21","o":4.02,"h":4.04,"l":3.93,"c":3.94,"v":1046800},{"d":"2023-11-22","o":4,"h":4.03,"l":3.94,"c":3.95,"v":1103000},{"d":"2023-11-24","o":3.92,"h":4,"l":3.9,"c":3.96,"v":492900},{"d":"2023-11-27","o":3.95,"h":3.95,"l":3.82,"c":3.85,"v":1259300},{"d":"2023-11-28","o":3.83,"h":3.83,"l":3.71,"c":3.72,"v":942900},{"d":"2023-11-29","o":3.73,"h":3.85,"l":3.72,"c":3.73,"v":1583400},{"d":"2023-11-30","o":3.82,"h":3.84,"l":3.68,"c":3.7,"v":1681900},{"d":"2023-12-01","o":3.7,"h":3.83,"l":3.64,"c":3.81,"v":1718900},{"d":"2023-12-04","o":3.81,"h":3.9,"l":3.77,"c":3.88,"v":1007300},{"d":"2023-12-05","o":3.84,"h":3.92,"l":3.81,"c":3.9,"v":1322800},{"d":"2023-12-06","o":3.93,"h":3.93,"l":3.81,"c":3.82,"v":939100},{"d":"2023-12-07","o":3.86,"h":3.86,"l":3.75,"c":3.77,"v":893200},{"d":"2023-12-08","o":3.75,"h":3.77,"l":3.7,"c":3.71,"v":1100200},{"d":"2023-12-11","o":3.71,"h":3.72,"l":3.61,"c":3.7,"v":1589800},{"d":"2023-12-12","o":3.7,"h":3.74,"l":3.6,"c":3.74,"v":2310900},{"d":"2023-12-13","o":3.74,"h":4.01,"l":3.73,"c":4.01,"v":2672400},{"d":"2023-12-14","o":4.1,"h":4.1,"l":3.95,"c":4.04,"v":2159400},{"d":"2023-12-15","o":4.14,"h":4.24,"l":4.04,"c":4.2,"v":3942500},{"d":"2023-12-18","o":4.19,"h":4.22,"l":4.09,"c":4.14,"v":1331900},{"d":"2023-12-19","o":4.19,"h":4.35,"l":4.15,"c":4.22,"v":2081000},{"d":"2023-12-20","o":4.24,"h":4.24,"l":4.06,"c":4.09,"v":1496900},{"d":"2023-12-21","o":4.14,"h":4.21,"l":4.07,"c":4.13,"v":1112000},{"d":"2023-12-22","o":4.16,"h":4.28,"l":4.16,"c":4.24,"v":1643600},{"d":"2023-12-26","o":4.28,"h":4.41,"l":4.27,"c":4.36,"v":1159800},{"d":"2023-12-27","o":4.36,"h":4.49,"l":4.36,"c":4.49,"v":1701400},{"d":"2023-12-28","o":4.47,"h":4.58,"l":4.44,"c":4.52,"v":4182900},{"d":"2023-12-29","o":4.54,"h":4.61,"l":4.52,"c":4.52,"v":1725800},{"d":"2024-01-02","o":4.5,"h":4.69,"l":4.45,"c":4.55,"v":2620700},{"d":"2024-01-03","o":4.54,"h":4.54,"l":4.37,"c":4.42,"v":1685800},{"d":"2024-01-04","o":4.48,"h":4.56,"l":4.39,"c":4.53,"v":1552600},{"d":"2024-01-05","o":4.47,"h":4.48,"l":4.4,"c":4.4,"v":1407900},{"d":"2024-01-08","o":4.7,"h":4.84,"l":4.61,"c":4.81,"v":5758900},{"d":"2024-01-09","o":4.79,"h":5.1,"l":4.74,"c":5.07,"v":7464600},{"d":"2024-01-10","o":5.07,"h":5.08,"l":4.91,"c":4.96,"v":4358200},{"d":"2024-01-11","o":4.99,"h":4.99,"l":4.77,"c":4.94,"v":4542000},{"d":"2024-01-12","o":5,"h":5.01,"l":4.89,"c":4.99,"v":2426100},{"d":"2024-01-16","o":4.97,"h":4.99,"l":4.91,"c":4.93,"v":1770400},{"d":"2024-01-17","o":4.89,"h":4.95,"l":4.82,"c":4.93,"v":2013300},{"d":"2024-01-18","o":4.95,"h":5.03,"l":4.88,"c":5.02,"v":1811700},{"d":"2024-01-19","o":5.06,"h":5.06,"l":4.86,"c":5.01,"v":1949100},{"d":"2024-01-22","o":5,"h":5.3,"l":5,"c":5.29,"v":5207500},{"d":"2024-01-23","o":5.33,"h":5.34,"l":5.17,"c":5.27,"v":3246600},{"d":"2024-01-24","o":5.34,"h":5.34,"l":5.03,"c":5.05,"v":2170600},{"d":"2024-01-25","o":5.11,"h":5.2,"l":5.05,"c":5.08,"v":1774000},{"d":"2024-01-26","o":5.13,"h":5.2,"l":5.06,"c":5.09,"v":1041600},{"d":"2024-01-29","o":5.11,"h":5.35,"l":5.08,"c":5.33,"v":2531200},{"d":"2024-01-30","o":5.3,"h":5.38,"l":5.27,"c":5.35,"v":3307300},{"d":"2024-01-31","o":5.36,"h":5.41,"l":5.17,"c":5.19,"v":2538000},{"d":"2024-02-01","o":5.25,"h":5.32,"l":5.18,"c":5.3,"v":1339000},{"d":"2024-02-02","o":5.22,"h":5.27,"l":5.18,"c":5.23,"v":1355100},{"d":"2024-02-05","o":5.18,"h":5.21,"l":5.1,"c":5.18,"v":1299100},{"d":"2024-02-06","o":5.16,"h":5.28,"l":5.13,"c":5.27,"v":2485100},{"d":"2024-02-07","o":5.29,"h":5.31,"l":5.18,"c":5.18,"v":1095400},{"d":"2024-02-08","o":5.17,"h":5.2,"l":5.11,"c":5.17,"v":1011400},{"d":"2024-02-09","o":5.2,"h":5.25,"l":5.19,"c":5.24,"v":1203200},{"d":"2024-02-12","o":5.24,"h":5.46,"l":5.2,"c":5.46,"v":2341800},{"d":"2024-02-13","o":5.34,"h":5.35,"l":5.14,"c":5.17,"v":2762900},{"d":"2024-02-14","o":5.25,"h":5.34,"l":5.17,"c":5.33,"v":1800000},{"d":"2024-02-15","o":5.36,"h":5.4,"l":5.24,"c":5.4,"v":2135100},{"d":"2024-02-16","o":5.38,"h":5.41,"l":5.27,"c":5.28,"v":2285300},{"d":"2024-02-20","o":5.23,"h":5.28,"l":5.11,"c":5.15,"v":1780800},{"d":"2024-02-21","o":5.13,"h":5.26,"l":5.02,"c":5.18,"v":2050400},{"d":"2024-02-22","o":5.19,"h":5.32,"l":5.16,"c":5.26,"v":1838500},{"d":"2024-02-23","o":5.26,"h":5.28,"l":5.17,"c":5.26,"v":1261100},{"d":"2024-02-26","o":5.25,"h":5.44,"l":5.2,"c":5.4,"v":1950500},{"d":"2024-02-27","o":5.44,"h":5.58,"l":5.41,"c":5.52,"v":2671800},{"d":"2024-02-28","o":5.53,"h":5.53,"l":5.36,"c":5.38,"v":3291300},{"d":"2024-02-29","o":5.38,"h":5.72,"l":5.08,"c":5.36,"v":6327000},{"d":"2024-03-01","o":5.38,"h":5.57,"l":5.32,"c":5.52,"v":3588500},{"d":"2024-03-04","o":5.59,"h":5.8,"l":5.52,"c":5.72,"v":2589100},{"d":"2024-03-05","o":5.7,"h":5.82,"l":5.68,"c":5.8,"v":2253600},{"d":"2024-03-06","o":5.84,"h":6.19,"l":5.7,"c":6.12,"v":7943600},{"d":"2024-03-07","o":6.18,"h":6.41,"l":6.09,"c":6.16,"v":6995000},{"d":"2024-03-08","o":6.21,"h":6.41,"l":6.21,"c":6.34,"v":3093400},{"d":"2024-03-11","o":6.34,"h":6.34,"l":6.1,"c":6.18,"v":3029600},{"d":"2024-03-12","o":6.19,"h":6.36,"l":6.12,"c":6.22,"v":2498000},{"d":"2024-03-13","o":6.23,"h":6.27,"l":6.13,"c":6.26,"v":2521800},{"d":"2024-03-14","o":6.2,"h":6.25,"l":6.01,"c":6.02,"v":3001900},{"d":"2024-03-15","o":5.98,"h":6.08,"l":5.89,"c":5.99,"v":3750700},{"d":"2024-03-18","o":6.03,"h":6.05,"l":5.92,"c":5.94,"v":2879100},{"d":"2024-03-19","o":5.94,"h":6.19,"l":5.88,"c":6.19,"v":2474600},{"d":"2024-03-20","o":6.15,"h":6.33,"l":6.09,"c":6.32,"v":1859000},{"d":"2024-03-21","o":6.29,"h":6.44,"l":6.15,"c":6.19,"v":3056000},{"d":"2024-03-22","o":6.26,"h":6.47,"l":6.22,"c":6.29,"v":2861800},{"d":"2024-03-25","o":6.31,"h":6.51,"l":6.29,"c":6.39,"v":2175300},{"d":"2024-03-26","o":6.49,"h":6.62,"l":6.48,"c":6.5,"v":2302600},{"d":"2024-03-27","o":6.57,"h":6.75,"l":6.5,"c":6.74,"v":2842000},{"d":"2024-03-28","o":6.74,"h":6.76,"l":6.51,"c":6.6,"v":5256300},{"d":"2024-04-01","o":6.61,"h":6.66,"l":6.47,"c":6.54,"v":1901900},{"d":"2024-04-02","o":6.5,"h":6.51,"l":6.36,"c":6.44,"v":2455000},{"d":"2024-04-03","o":6.44,"h":6.45,"l":6.29,"c":6.35,"v":1916800},{"d":"2024-04-04","o":6.4,"h":6.45,"l":6.27,"c":6.28,"v":1713700},{"d":"2024-04-05","o":6.28,"h":6.49,"l":6.2,"c":6.39,"v":2387900},{"d":"2024-04-08","o":6.38,"h":6.39,"l":6.16,"c":6.22,"v":1909800},{"d":"2024-04-09","o":6.21,"h":6.26,"l":6.05,"c":6.11,"v":2205900},{"d":"2024-04-10","o":6.04,"h":6.09,"l":5.89,"c":6.04,"v":2539300},{"d":"2024-04-11","o":6.07,"h":6.23,"l":6.05,"c":6.22,"v":1505500},{"d":"2024-04-12","o":6.22,"h":6.22,"l":5.98,"c":6.02,"v":1480300},{"d":"2024-04-15","o":6.03,"h":6.21,"l":5.94,"c":5.98,"v":1815300},{"d":"2024-04-16","o":5.92,"h":6.24,"l":5.91,"c":6.16,"v":1764200},{"d":"2024-04-17","o":6.18,"h":6.22,"l":5.97,"c":6.04,"v":1711800},{"d":"2024-04-18","o":6.03,"h":6.21,"l":6.01,"c":6.2,"v":2983700},{"d":"2024-04-19","o":6.2,"h":6.29,"l":6.1,"c":6.27,"v":3411900},{"d":"2024-04-22","o":6.3,"h":6.47,"l":6.19,"c":6.2,"v":2301600},{"d":"2024-04-23","o":6.23,"h":6.63,"l":6.23,"c":6.54,"v":2752300},{"d":"2024-04-24","o":6.54,"h":6.55,"l":6.42,"c":6.46,"v":1716500},{"d":"2024-04-25","o":6.41,"h":6.49,"l":6.26,"c":6.44,"v":1531900},{"d":"2024-04-26","o":6.47,"h":6.6,"l":6.4,"c":6.55,"v":1565500},{"d":"2024-04-29","o":6.59,"h":6.64,"l":6.49,"c":6.58,"v":1129200},{"d":"2024-04-30","o":6.51,"h":6.68,"l":6.5,"c":6.52,"v":2281200},{"d":"2024-05-01","o":6.55,"h":6.75,"l":6.52,"c":6.67,"v":2855900},{"d":"2024-05-02","o":6.71,"h":6.75,"l":6.6,"c":6.74,"v":1994200},{"d":"2024-05-03","o":6.78,"h":6.81,"l":6.65,"c":6.81,"v":2985500},{"d":"2024-05-06","o":6.9,"h":6.94,"l":6.76,"c":6.91,"v":2412600},{"d":"2024-05-07","o":6.93,"h":6.97,"l":6.86,"c":6.91,"v":1968800},{"d":"2024-05-08","o":6.9,"h":6.91,"l":6.72,"c":6.86,"v":2399700},{"d":"2024-05-09","o":6.93,"h":6.97,"l":6.84,"c":6.93,"v":3022700},{"d":"2024-05-10","o":8.2,"h":9.02,"l":7.96,"c":8.81,"v":11700300},{"d":"2024-05-13","o":8.8,"h":8.91,"l":8.42,"c":8.79,"v":5220600},{"d":"2024-05-14","o":8.75,"h":9.17,"l":8.75,"c":9.16,"v":3768500},{"d":"2024-05-15","o":9.27,"h":9.33,"l":9.05,"c":9.1,"v":3130700},{"d":"2024-05-16","o":9.11,"h":9.16,"l":8.97,"c":9.06,"v":2114600},{"d":"2024-05-17","o":9.07,"h":9.31,"l":8.91,"c":9.21,"v":3629100},{"d":"2024-05-20","o":9.23,"h":9.59,"l":9.22,"c":9.41,"v":4193300},{"d":"2024-05-21","o":9.41,"h":9.62,"l":9.31,"c":9.6,"v":3360400},{"d":"2024-05-22","o":9.61,"h":9.77,"l":9.5,"c":9.63,"v":1912000},{"d":"2024-05-23","o":9.65,"h":9.76,"l":9.43,"c":9.47,"v":2648500},{"d":"2024-05-24","o":9.55,"h":9.74,"l":9.44,"c":9.56,"v":2322800},{"d":"2024-05-28","o":9.62,"h":9.73,"l":9.49,"c":9.51,"v":2622800},{"d":"2024-05-29","o":9.38,"h":9.56,"l":9.35,"c":9.4,"v":2808700},{"d":"2024-05-30","o":9.47,"h":9.66,"l":9.42,"c":9.48,"v":2821800},{"d":"2024-05-31","o":9.52,"h":9.64,"l":9.4,"c":9.55,"v":2331500},{"d":"2024-06-03","o":9.64,"h":10,"l":9.63,"c":9.81,"v":4735400},{"d":"2024-06-04","o":9.87,"h":10.15,"l":9.81,"c":10.09,"v":4608100},{"d":"2024-06-05","o":10.18,"h":10.54,"l":10.06,"c":10.49,"v":3077900},{"d":"2024-06-06","o":10.64,"h":10.85,"l":10.52,"c":10.58,"v":2752700},{"d":"2024-06-07","o":10.51,"h":10.6,"l":10.39,"c":10.47,"v":1749800},{"d":"2024-06-10","o":10.32,"h":10.49,"l":10.07,"c":10.48,"v":3744500},{"d":"2024-06-11","o":10.42,"h":10.55,"l":10.28,"c":10.5,"v":2555200},{"d":"2024-06-12","o":10.75,"h":10.85,"l":10.66,"c":10.78,"v":2387000},{"d":"2024-06-13","o":10.75,"h":10.84,"l":10.57,"c":10.78,"v":2035500},{"d":"2024-06-14","o":10.67,"h":10.75,"l":10.49,"c":10.63,"v":2385800},{"d":"2024-06-17","o":10.56,"h":10.63,"l":10.35,"c":10.44,"v":2523000},{"d":"2024-06-18","o":10.43,"h":10.88,"l":10.43,"c":10.62,"v":3317900},{"d":"2024-06-20","o":10.82,"h":10.99,"l":10.69,"c":10.71,"v":2147200},{"d":"2024-06-21","o":10.85,"h":11,"l":10.57,"c":11,"v":7449000},{"d":"2024-06-24","o":11.04,"h":11.27,"l":10.98,"c":11.01,"v":2873200},{"d":"2024-06-25","o":11.01,"h":11.21,"l":10.97,"c":11.01,"v":2127900},{"d":"2024-06-26","o":11,"h":11.01,"l":10.62,"c":10.84,"v":3051900},{"d":"2024-06-27","o":10.84,"h":10.98,"l":10.77,"c":10.95,"v":1370100},{"d":"2024-06-28","o":11.04,"h":11.25,"l":10.93,"c":11.18,"v":10330200},{"d":"2024-07-01","o":11.25,"h":11.65,"l":11.21,"c":11.55,"v":2810400},{"d":"2024-07-02","o":11.53,"h":11.68,"l":11.34,"c":11.4,"v":2389000},{"d":"2024-07-03","o":11.45,"h":11.5,"l":11.17,"c":11.21,"v":1576700},{"d":"2024-07-05","o":11.2,"h":11.47,"l":11.01,"c":11.46,"v":2026700},{"d":"2024-07-08","o":11.6,"h":11.9,"l":11.45,"c":11.64,"v":4584300},{"d":"2024-07-09","o":11.81,"h":12.15,"l":11.75,"c":11.96,"v":3469700},{"d":"2024-07-10","o":12.11,"h":12.15,"l":11.83,"c":12,"v":1712200},{"d":"2024-07-11","o":12.11,"h":12.47,"l":12.03,"c":12.31,"v":2780100},{"d":"2024-07-12","o":12.35,"h":12.8,"l":12.35,"c":12.78,"v":2391700},{"d":"2024-07-15","o":13.11,"h":13.45,"l":12.98,"c":13.39,"v":4334600},{"d":"2024-07-16","o":13.49,"h":13.84,"l":13.47,"c":13.73,"v":4063200},{"d":"2024-07-17","o":13.57,"h":13.74,"l":13.22,"c":13.29,"v":4819600},{"d":"2024-07-18","o":13.37,"h":13.54,"l":12.87,"c":13.05,"v":3832600},{"d":"2024-07-19","o":13.17,"h":13.42,"l":13.04,"c":13.36,"v":2825600},{"d":"2024-07-22","o":13.5,"h":13.95,"l":13.47,"c":13.75,"v":4090200},{"d":"2024-07-23","o":13.78,"h":14.03,"l":13.6,"c":13.76,"v":2839300},{"d":"2024-07-24","o":13.74,"h":13.84,"l":13.47,"c":13.58,"v":2151700},{"d":"2024-07-25","o":13.67,"h":13.76,"l":13.07,"c":13.08,"v":3145900},{"d":"2024-07-26","o":13.27,"h":13.35,"l":12.94,"c":13.16,"v":2801400},{"d":"2024-07-29","o":13.51,"h":13.51,"l":12.26,"c":12.36,"v":4870400},{"d":"2024-07-30","o":12.38,"h":12.55,"l":11.81,"c":12.18,"v":4394200},{"d":"2024-07-31","o":12.24,"h":12.49,"l":12.07,"c":12.28,"v":2748800},{"d":"2024-08-01","o":12.36,"h":12.57,"l":12.16,"c":12.26,"v":2144000},{"d":"2024-08-02","o":11.83,"h":12,"l":11.39,"c":11.69,"v":4483300},{"d":"2024-08-05","o":10.46,"h":11.4,"l":10.21,"c":11.3,"v":4745100},{"d":"2024-08-06","o":11.4,"h":12,"l":11.22,"c":11.86,"v":2481500},{"d":"2024-08-07","o":12.1,"h":12.17,"l":11.42,"c":11.45,"v":2176400},{"d":"2024-08-08","o":11.6,"h":12.28,"l":11.55,"c":12.19,"v":4355400},{"d":"2024-08-09","o":15.1,"h":16.64,"l":14.95,"c":15.96,"v":14567800},{"d":"2024-08-12","o":16.02,"h":17.04,"l":15.88,"c":16.45,"v":8027700},{"d":"2024-08-13","o":16.54,"h":17.3,"l":16.54,"c":17.27,"v":5510900},{"d":"2024-08-14","o":17.63,"h":17.87,"l":17.13,"c":17.57,"v":3421900},{"d":"2024-08-15","o":17.75,"h":17.79,"l":17.23,"c":17.59,"v":2898200},{"d":"2024-08-16","o":17.59,"h":17.66,"l":17.31,"c":17.55,"v":2765400},{"d":"2024-08-19","o":17.61,"h":18.42,"l":17.53,"c":18.22,"v":3937800},{"d":"2024-08-20","o":18.12,"h":18.23,"l":17.64,"c":17.93,"v":2243900},{"d":"2024-08-21","o":18,"h":18.1,"l":17.65,"c":17.84,"v":2736300},{"d":"2024-08-22","o":17.99,"h":17.99,"l":17.4,"c":17.5,"v":2583500},{"d":"2024-08-23","o":17.57,"h":18.4,"l":17.54,"c":18.4,"v":3643900},{"d":"2024-08-26","o":18.45,"h":18.48,"l":17.42,"c":17.46,"v":4088700},{"d":"2024-08-27","o":17.38,"h":17.48,"l":17.03,"c":17.35,"v":3329600},{"d":"2024-08-28","o":17.22,"h":17.35,"l":16.88,"c":17.24,"v":2913800},{"d":"2024-08-29","o":17.33,"h":17.59,"l":17.12,"c":17.22,"v":2479800},{"d":"2024-08-30","o":17.27,"h":17.42,"l":16.72,"c":17.31,"v":3193100},{"d":"2024-09-03","o":17.31,"h":17.49,"l":16.43,"c":16.57,"v":4021300},{"d":"2024-09-04","o":16.31,"h":16.93,"l":16.06,"c":16.87,"v":2794500},{"d":"2024-09-05","o":16.79,"h":16.79,"l":16.32,"c":16.74,"v":2147500},{"d":"2024-09-06","o":16.73,"h":16.94,"l":16.07,"c":16.26,"v":3122500},{"d":"2024-09-09","o":17.5,"h":19.34,"l":17.48,"c":18.38,"v":9462300},{"d":"2024-09-10","o":18.48,"h":18.52,"l":16.94,"c":17.29,"v":5766800},{"d":"2024-09-11","o":17.25,"h":17.58,"l":16.91,"c":16.91,"v":5469500},{"d":"2024-09-12","o":16.97,"h":17.89,"l":16.95,"c":17.65,"v":5467900},{"d":"2024-09-13","o":17.85,"h":18.42,"l":17.85,"c":18.09,"v":4238600},{"d":"2024-09-16","o":18.27,"h":18.7,"l":17.7,"c":18.2,"v":6584500},{"d":"2024-09-17","o":18.29,"h":19.15,"l":18.25,"c":18.71,"v":5460900},{"d":"2024-09-18","o":18.69,"h":19.75,"l":18.69,"c":19.32,"v":6957700},{"d":"2024-09-19","o":19.87,"h":19.92,"l":18.81,"c":19.74,"v":5489800},{"d":"2024-09-20","o":19.87,"h":20.16,"l":19.43,"c":19.98,"v":45182000},{"d":"2024-09-23","o":20.06,"h":20.1,"l":19.63,"c":20.03,"v":11352500},{"d":"2024-09-24","o":19.93,"h":20.05,"l":19.07,"c":19.29,"v":6647200},{"d":"2024-09-25","o":19.32,"h":19.8,"l":19.23,"c":19.49,"v":5553700},{"d":"2024-09-26","o":19.6,"h":19.76,"l":19.1,"c":19.44,"v":5357200},{"d":"2024-09-27","o":19.5,"h":19.6,"l":19.18,"c":19.39,"v":1841100},{"d":"2024-09-30","o":19.28,"h":20.37,"l":19.27,"c":19.99,"v":4482200},{"d":"2024-10-01","o":19.93,"h":20.06,"l":19.4,"c":19.77,"v":2704500},{"d":"2024-10-02","o":19.56,"h":19.68,"l":19.1,"c":19.5,"v":3347700},{"d":"2024-10-03","o":19.5,"h":19.98,"l":19.42,"c":19.57,"v":1929300},{"d":"2024-10-04","o":19.89,"h":20.58,"l":19.71,"c":20.29,"v":4247900},{"d":"2024-10-07","o":20.33,"h":20.41,"l":19.83,"c":20.18,"v":2750600},{"d":"2024-10-08","o":20.29,"h":20.92,"l":20.06,"c":20.72,"v":3754100},{"d":"2024-10-09","o":20.76,"h":21.13,"l":20.31,"c":20.33,"v":3203300},{"d":"2024-10-10","o":20.01,"h":20.02,"l":15.67,"c":17.01,"v":22151000},{"d":"2024-10-11","o":17.13,"h":17.43,"l":16.42,"c":17.15,"v":9192800},{"d":"2024-10-14","o":17.03,"h":17.19,"l":16.08,"c":16.37,"v":6422100},{"d":"2024-10-15","o":16.34,"h":16.82,"l":16.1,"c":16.58,"v":4254700},{"d":"2024-10-16","o":16.61,"h":16.97,"l":16.42,"c":16.44,"v":2623600},{"d":"2024-10-17","o":16.48,"h":16.78,"l":16.01,"c":16.12,"v":4143800},{"d":"2024-10-18","o":16.12,"h":16.18,"l":15.75,"c":15.78,"v":4150400},{"d":"2024-10-21","o":15.69,"h":15.96,"l":15.33,"c":15.62,"v":3413500},{"d":"2024-10-22","o":15.5,"h":15.79,"l":15.34,"c":15.67,"v":2655200},{"d":"2024-10-23","o":15.6,"h":15.76,"l":15.37,"c":15.69,"v":2906600},{"d":"2024-10-24","o":15.77,"h":16,"l":15.61,"c":15.96,"v":2104400},{"d":"2024-10-25","o":16.11,"h":16.35,"l":15.77,"c":15.81,"v":2730100},{"d":"2024-10-28","o":15.94,"h":16.68,"l":15.88,"c":16.43,"v":2734800},{"d":"2024-10-29","o":16.35,"h":16.75,"l":16.2,"c":16.71,"v":2311300},{"d":"2024-10-30","o":16.85,"h":17.03,"l":16.37,"c":16.96,"v":2333800},{"d":"2024-10-31","o":16.74,"h":16.85,"l":16.09,"c":16.31,"v":2914700},{"d":"2024-11-01","o":18.29,"h":20.18,"l":18.24,"c":19.37,"v":11737800},{"d":"2024-11-04","o":19.46,"h":19.55,"l":18.95,"c":19.11,"v":4536800},{"d":"2024-11-05","o":19.08,"h":19.25,"l":18.57,"c":18.83,"v":2215600},{"d":"2024-11-06","o":19.67,"h":19.86,"l":19.17,"c":19.67,"v":4327100},{"d":"2024-11-07","o":19.8,"h":20.06,"l":19.63,"c":19.72,"v":4428100},{"d":"2024-11-08","o":20.76,"h":23.52,"l":20,"c":22.62,"v":9717400},{"d":"2024-11-11","o":23,"h":23.64,"l":21.84,"c":22.48,"v":4840600},{"d":"2024-11-12","o":22.34,"h":22.46,"l":21.74,"c":21.78,"v":4186100},{"d":"2024-11-13","o":22.11,"h":22.55,"l":21.46,"c":21.47,"v":2440900},{"d":"2024-11-14","o":21.25,"h":21.33,"l":20.18,"c":20.2,"v":3216000},{"d":"2024-11-15","o":20.23,"h":20.34,"l":19.02,"c":19.04,"v":3623800},{"d":"2024-11-18","o":19.04,"h":19.59,"l":18.9,"c":19.54,"v":2712400},{"d":"2024-11-19","o":19.29,"h":20.65,"l":19.29,"c":20.63,"v":2203800},{"d":"2024-11-20","o":20.63,"h":21.4,"l":20.47,"c":21.37,"v":2246300},{"d":"2024-11-21","o":21.6,"h":21.7,"l":20.87,"c":21.3,"v":2265400},{"d":"2024-11-22","o":21.45,"h":21.48,"l":20.88,"c":21.18,"v":2107800},{"d":"2024-11-25","o":21.43,"h":21.88,"l":20.98,"c":21.47,"v":3171300},{"d":"2024-11-26","o":21.32,"h":21.86,"l":21.08,"c":21.82,"v":2140900},{"d":"2024-11-27","o":21.86,"h":22.19,"l":21.53,"c":21.83,"v":1942600},{"d":"2024-11-29","o":21.74,"h":21.78,"l":19.69,"c":20.11,"v":4002300},{"d":"2024-12-02","o":20.03,"h":20.03,"l":18.4,"c":19.69,"v":6096800},{"d":"2024-12-03","o":19.72,"h":20.18,"l":19.5,"c":19.92,"v":2621600},{"d":"2024-12-04","o":19.87,"h":20,"l":19.6,"c":19.95,"v":1784000},{"d":"2024-12-05","o":19.74,"h":19.84,"l":19.14,"c":19.32,"v":2130100},{"d":"2024-12-06","o":19.5,"h":19.88,"l":19.36,"c":19.82,"v":2168200},{"d":"2024-12-09","o":19.96,"h":19.99,"l":18.89,"c":19.01,"v":3041200},{"d":"2024-12-10","o":19.1,"h":19.49,"l":19.06,"c":19.21,"v":2777400},{"d":"2024-12-11","o":19.39,"h":19.88,"l":19.3,"c":19.63,"v":2013400},{"d":"2024-12-12","o":19.6,"h":19.65,"l":18.6,"c":18.67,"v":2134700},{"d":"2024-12-13","o":18.71,"h":19.08,"l":18.29,"c":18.59,"v":1979900},{"d":"2024-12-16","o":18.53,"h":19.19,"l":18.5,"c":18.98,"v":1732500},{"d":"2024-12-17","o":18.78,"h":18.91,"l":18.55,"c":18.63,"v":1641000},{"d":"2024-12-18","o":18.71,"h":18.97,"l":17.32,"c":17.7,"v":2946400},{"d":"2024-12-19","o":18.01,"h":18.24,"l":17.63,"c":17.9,"v":2078300},{"d":"2024-12-20","o":17.16,"h":17.96,"l":17.08,"c":17.4,"v":6941300},{"d":"2024-12-23","o":17.4,"h":17.87,"l":17.25,"c":17.72,"v":2530700},{"d":"2024-12-24","o":17.75,"h":17.75,"l":17.28,"c":17.41,"v":814500},{"d":"2024-12-26","o":17.3,"h":17.9,"l":17.2,"c":17.89,"v":1623600},{"d":"2024-12-27","o":17.71,"h":17.75,"l":17.06,"c":17.45,"v":1523700},{"d":"2024-12-30","o":17.22,"h":17.53,"l":16.95,"c":17.49,"v":1664900},{"d":"2024-12-31","o":17.59,"h":17.75,"l":16.96,"c":17.15,"v":1772600},{"d":"2025-01-02","o":17.33,"h":18.15,"l":17.11,"c":17.97,"v":2221500},{"d":"2025-01-03","o":18.05,"h":18.48,"l":17.92,"c":18.44,"v":1988500},{"d":"2025-01-06","o":18.7,"h":19.19,"l":18.5,"c":19.13,"v":2627300},{"d":"2025-01-07","o":19.24,"h":19.25,"l":17.82,"c":18.29,"v":2543200},{"d":"2025-01-08","o":18.12,"h":18.6,"l":17.93,"c":18.56,"v":1903200},{"d":"2025-01-10","o":18.08,"h":18.88,"l":17.98,"c":18.56,"v":2082500},{"d":"2025-01-13","o":17.96,"h":18.2,"l":16.47,"c":16.49,"v":4031300},{"d":"2025-01-14","o":16.67,"h":16.75,"l":15.92,"c":16.32,"v":2710800},{"d":"2025-01-15","o":16.9,"h":17.32,"l":16.48,"c":16.71,"v":2727700},{"d":"2025-01-16","o":16.73,"h":17.03,"l":16.4,"c":16.63,"v":1928300},{"d":"2025-01-17","o":16.77,"h":16.86,"l":15.98,"c":16.02,"v":3061100},{"d":"2025-01-21","o":16.2,"h":16.5,"l":15.92,"c":16.16,"v":3233500},{"d":"2025-01-22","o":16.18,"h":16.49,"l":15.95,"c":16.47,"v":2523400},{"d":"2025-01-23","o":16.36,"h":16.58,"l":15.91,"c":16.58,"v":2155000},{"d":"2025-01-24","o":16.49,"h":16.58,"l":16.06,"c":16.08,"v":1864100},{"d":"2025-01-27","o":15.77,"h":16.51,"l":15.48,"c":16.19,"v":2167000},{"d":"2025-01-28","o":16.38,"h":16.54,"l":16.03,"c":16.17,"v":3417200},{"d":"2025-01-29","o":16.19,"h":16.53,"l":16.11,"c":16.38,"v":2108600},{"d":"2025-01-30","o":16.49,"h":16.6,"l":15.98,"c":16.1,"v":2197100},{"d":"2025-01-31","o":16.17,"h":16.4,"l":15.85,"c":16.15,"v":2449400},{"d":"2025-02-03","o":15.75,"h":16.76,"l":15.7,"c":16.47,"v":2554600},{"d":"2025-02-04","o":16.69,"h":17,"l":16.12,"c":16.9,"v":2352000},{"d":"2025-02-05","o":16.96,"h":17.2,"l":16.68,"c":16.87,"v":2080900},{"d":"2025-02-06","o":16.8,"h":16.97,"l":16.22,"c":16.92,"v":2017500},{"d":"2025-02-07","o":16.9,"h":17.06,"l":16.55,"c":16.71,"v":1742900},{"d":"2025-02-10","o":16.73,"h":16.87,"l":16.47,"c":16.66,"v":1548300},{"d":"2025-02-11","o":16.48,"h":16.85,"l":15.85,"c":15.88,"v":1777600},{"d":"2025-02-12","o":15.54,"h":15.87,"l":15.4,"c":15.84,"v":2322200},{"d":"2025-02-13","o":16,"h":16.15,"l":15.81,"c":16.08,"v":1200600},{"d":"2025-02-14","o":16.15,"h":16.15,"l":15.72,"c":15.9,"v":1741000},{"d":"2025-02-18","o":16.02,"h":16.57,"l":16.02,"c":16.17,"v":2082100},{"d":"2025-02-19","o":16.02,"h":16.67,"l":15.97,"c":16.07,"v":2613900},{"d":"2025-02-20","o":16,"h":16.23,"l":15.6,"c":16.08,"v":1799500},{"d":"2025-02-21","o":16.22,"h":16.4,"l":15.73,"c":15.84,"v":2017100},{"d":"2025-02-24","o":15.86,"h":16.03,"l":15.46,"c":15.52,"v":2134300},{"d":"2025-02-25","o":15.44,"h":15.77,"l":15.17,"c":15.44,"v":2365300},{"d":"2025-02-26","o":15.54,"h":16.12,"l":15.51,"c":15.78,"v":1615200},{"d":"2025-02-27","o":15.71,"h":16.27,"l":15.43,"c":15.44,"v":1643700},{"d":"2025-02-28","o":15.35,"h":16.44,"l":15.26,"c":16.39,"v":3496600},{"d":"2025-03-03","o":16.45,"h":16.58,"l":15.8,"c":15.83,"v":4061800},{"d":"2025-03-04","o":14.9,"h":17.08,"l":13.5,"c":17.01,"v":6036400},{"d":"2025-03-05","o":16.86,"h":18.25,"l":16.85,"c":17.68,"v":4509800},{"d":"2025-03-06","o":17.38,"h":17.87,"l":16.86,"c":16.91,"v":3044900},{"d":"2025-03-07","o":16.98,"h":17.27,"l":15.88,"c":17.02,"v":3439100},{"d":"2025-03-10","o":16.68,"h":16.99,"l":16.26,"c":16.61,"v":2443500},{"d":"2025-03-11","o":16.52,"h":17.75,"l":16.52,"c":17.35,"v":2549600},{"d":"2025-03-12","o":17.86,"h":18.56,"l":17.8,"c":18.5,"v":4303000},{"d":"2025-03-13","o":18.52,"h":18.62,"l":17.64,"c":17.91,"v":2399100},{"d":"2025-03-14","o":18.13,"h":18.57,"l":17.83,"c":18.43,"v":2552100},{"d":"2025-03-17","o":18.61,"h":19.21,"l":18.36,"c":18.67,"v":3749700},{"d":"2025-03-18","o":18.47,"h":18.92,"l":17.87,"c":18.71,"v":2783500},{"d":"2025-03-19","o":18.92,"h":20.64,"l":18.92,"c":20.61,"v":5668200},{"d":"2025-03-20","o":20.17,"h":20.29,"l":19.43,"c":19.65,"v":4242300},{"d":"2025-03-21","o":19.64,"h":19.82,"l":19.17,"c":19.8,"v":8552100},{"d":"2025-03-24","o":19.98,"h":20.53,"l":19.75,"c":20.32,"v":2339500},{"d":"2025-03-25","o":20.24,"h":20.7,"l":19.92,"c":20.22,"v":2402600},{"d":"2025-03-26","o":20.18,"h":20.25,"l":19.45,"c":19.7,"v":2180400},{"d":"2025-03-27","o":19.62,"h":20.3,"l":19.6,"c":20.28,"v":2317300},{"d":"2025-03-28","o":20.21,"h":20.63,"l":19.72,"c":20.26,"v":2362500},{"d":"2025-03-31","o":19.77,"h":19.91,"l":17.87,"c":19.84,"v":4189200},{"d":"2025-04-01","o":19.83,"h":19.91,"l":19.15,"c":19.42,"v":2224400},{"d":"2025-04-02","o":19.09,"h":20.25,"l":18.88,"c":20.23,"v":2729900},{"d":"2025-04-03","o":19.25,"h":19.78,"l":19.2,"c":19.45,"v":2262400},{"d":"2025-04-04","o":18.44,"h":19,"l":17.65,"c":18.01,"v":3768700},{"d":"2025-04-07","o":17.11,"h":18.89,"l":16.51,"c":18.4,"v":4809000},{"d":"2025-04-08","o":19.2,"h":19.49,"l":17.62,"c":17.86,"v":3224400},{"d":"2025-04-09","o":17.5,"h":19.74,"l":17.3,"c":19.39,"v":3269200},{"d":"2025-04-10","o":18.79,"h":19.19,"l":18.02,"c":18.68,"v":2701600},{"d":"2025-04-11","o":18.61,"h":19.48,"l":18.21,"c":19.4,"v":2059300},{"d":"2025-04-14","o":20.28,"h":21.34,"l":19.66,"c":20.91,"v":6797700},{"d":"2025-04-15","o":21.46,"h":22.25,"l":20.5,"c":22.15,"v":7314900},{"d":"2025-04-16","o":22.06,"h":22.06,"l":20.65,"c":21.23,"v":4653200},{"d":"2025-04-17","o":21.27,"h":21.46,"l":20.54,"c":21.31,"v":2965500},{"d":"2025-04-21","o":21.15,"h":21.59,"l":18.8,"c":19.64,"v":5786100},{"d":"2025-04-22","o":19.98,"h":21.42,"l":19.77,"c":21.39,"v":3122500},{"d":"2025-04-23","o":22.53,"h":22.73,"l":21.54,"c":21.73,"v":3108700},{"d":"2025-04-24","o":21.82,"h":22.37,"l":21.8,"c":22.33,"v":2171300},{"d":"2025-04-25","o":22.28,"h":22.35,"l":21.61,"c":21.86,"v":2617400},{"d":"2025-04-28","o":24,"h":25.67,"l":23.54,"c":24.51,"v":10267700},{"d":"2025-04-29","o":24.35,"h":24.48,"l":22.43,"c":24.11,"v":5107000},{"d":"2025-04-30","o":23.27,"h":24.09,"l":23.18,"c":23.8,"v":2817600},{"d":"2025-05-01","o":24.19,"h":24.19,"l":23.03,"c":23.27,"v":2782900},{"d":"2025-05-02","o":23.79,"h":24.07,"l":23.35,"c":23.52,"v":2107300},{"d":"2025-05-05","o":23.32,"h":24.17,"l":23.3,"c":23.71,"v":2314700},{"d":"2025-05-06","o":23.31,"h":23.57,"l":22.9,"c":23.12,"v":3047100},{"d":"2025-05-07","o":23.17,"h":23.98,"l":22.9,"c":23.61,"v":4216300},{"d":"2025-05-08","o":22.73,"h":22.73,"l":18.75,"c":21.2,"v":14147800},{"d":"2025-05-09","o":20.72,"h":21.48,"l":19.86,"c":19.98,"v":4143600},{"d":"2025-05-12","o":19.75,"h":20.82,"l":19.66,"c":20.45,"v":4584000},{"d":"2025-05-13","o":20.38,"h":20.8,"l":19.32,"c":19.88,"v":3923200},{"d":"2025-05-14","o":19.82,"h":19.86,"l":18.95,"c":19.47,"v":4188500},{"d":"2025-05-15","o":19.39,"h":19.76,"l":19.1,"c":19.2,"v":2763600},{"d":"2025-05-16","o":19.26,"h":19.97,"l":19.23,"c":19.69,"v":2530900},{"d":"2025-05-19","o":19.65,"h":20.23,"l":19.51,"c":20.19,"v":2412500},{"d":"2025-05-20","o":20.17,"h":20.51,"l":19.76,"c":20.44,"v":2459900},{"d":"2025-05-21","o":20.02,"h":20.73,"l":20.01,"c":20.12,"v":2433300},{"d":"2025-05-22","o":20.08,"h":20.33,"l":19.93,"c":20.16,"v":1739700},{"d":"2025-05-23","o":20,"h":20.45,"l":19.91,"c":20.42,"v":1316600},{"d":"2025-05-27","o":20.45,"h":20.53,"l":19.77,"c":19.89,"v":2764800},{"d":"2025-05-28","o":19.88,"h":20.08,"l":19.5,"c":19.51,"v":2223500},{"d":"2025-05-29","o":19.63,"h":20.14,"l":19.4,"c":19.77,"v":2356100},{"d":"2025-05-30","o":19.85,"h":20.09,"l":19.28,"c":19.84,"v":2788800},{"d":"2025-06-02","o":19.85,"h":20.44,"l":19.55,"c":20.43,"v":2164000},{"d":"2025-06-03","o":20.37,"h":20.62,"l":20.13,"c":20.46,"v":2653300},{"d":"2025-06-04","o":20.35,"h":20.79,"l":20.25,"c":20.33,"v":1457600},{"d":"2025-06-05","o":20.26,"h":20.49,"l":19.77,"c":19.94,"v":1556200},{"d":"2025-06-06","o":20.17,"h":20.65,"l":20.08,"c":20.61,"v":1369900},{"d":"2025-06-09","o":21,"h":21.37,"l":20.72,"c":20.87,"v":2308300},{"d":"2025-06-10","o":20.98,"h":21.39,"l":20.42,"c":20.86,"v":2496000},{"d":"2025-06-11","o":20.77,"h":22.37,"l":20.62,"c":21.87,"v":4140500},{"d":"2025-06-12","o":21.93,"h":22.2,"l":21.33,"c":21.6,"v":3628300},{"d":"2025-06-13","o":21.25,"h":21.53,"l":20.52,"c":20.81,"v":2765500},{"d":"2025-06-16","o":20.85,"h":20.97,"l":20,"c":20.4,"v":2799200},{"d":"2025-06-17","o":20,"h":20.27,"l":18.71,"c":18.89,"v":5977200},{"d":"2025-06-18","o":18.91,"h":18.92,"l":18.07,"c":18.13,"v":5321800},{"d":"2025-06-20","o":18.12,"h":18.19,"l":17.69,"c":17.74,"v":6739400},{"d":"2025-06-23","o":17.54,"h":17.95,"l":17.39,"c":17.87,"v":3820400},{"d":"2025-06-24","o":18,"h":18.15,"l":17.46,"c":17.85,"v":3570700},{"d":"2025-06-25","o":17.86,"h":17.88,"l":17.35,"c":17.6,"v":2848000},{"d":"2025-06-26","o":17.79,"h":18.42,"l":17.65,"c":18.4,"v":4468600},{"d":"2025-06-27","o":18.36,"h":18.57,"l":17.98,"c":18.16,"v":4944700},{"d":"2025-06-30","o":18.14,"h":18.92,"l":17.88,"c":18.21,"v":4650000},{"d":"2025-07-01","o":18,"h":18.47,"l":17.81,"c":17.88,"v":2393700},{"d":"2025-07-02","o":17.84,"h":18.19,"l":17.67,"c":18.14,"v":3107900},{"d":"2025-07-03","o":18.12,"h":18.4,"l":17.8,"c":18.28,"v":1053300},{"d":"2025-07-07","o":18.27,"h":18.35,"l":17.85,"c":17.88,"v":1830300},{"d":"2025-07-08","o":17.92,"h":18.15,"l":17.58,"c":17.81,"v":1915700},{"d":"2025-07-09","o":18.15,"h":18.43,"l":17.94,"c":18.34,"v":1823900},{"d":"2025-07-10","o":18.36,"h":18.69,"l":17.9,"c":18.47,"v":2103400},{"d":"2025-07-11","o":18.29,"h":18.67,"l":18.22,"c":18.51,"v":1954200},{"d":"2025-07-14","o":18.48,"h":18.78,"l":18.2,"c":18.68,"v":1878200},{"d":"2025-07-15","o":18.66,"h":18.66,"l":17.96,"c":17.98,"v":1775900},{"d":"2025-07-16","o":18,"h":18.26,"l":17.66,"c":17.69,"v":2348800},{"d":"2025-07-17","o":17.65,"h":18.22,"l":17.27,"c":17.59,"v":3038400},{"d":"2025-07-18","o":17.65,"h":17.69,"l":16.5,"c":16.73,"v":3840900},{"d":"2025-07-21","o":16.8,"h":17.38,"l":16.78,"c":17.13,"v":2164600},{"d":"2025-07-22","o":17.07,"h":17.27,"l":16.77,"c":17.05,"v":2406400},{"d":"2025-07-23","o":17.23,"h":17.34,"l":16.82,"c":17.2,"v":3843700},{"d":"2025-07-24","o":17.23,"h":17.36,"l":16.97,"c":17.31,"v":1817500},{"d":"2025-07-25","o":17.36,"h":18.41,"l":17.33,"c":18.01,"v":3277100},{"d":"2025-07-28","o":18.11,"h":18.39,"l":18,"c":18,"v":2380900},{"d":"2025-07-29","o":18.19,"h":18.31,"l":18,"c":18.26,"v":2412900},{"d":"2025-07-30","o":18.49,"h":18.92,"l":18.39,"c":18.59,"v":2670300},{"d":"2025-07-31","o":18.7,"h":19.02,"l":18.59,"c":18.7,"v":2436400},{"d":"2025-08-01","o":18.37,"h":19.44,"l":18.22,"c":19.33,"v":2472200},{"d":"2025-08-04","o":19.54,"h":20.26,"l":19.28,"c":19.91,"v":2568200},{"d":"2025-08-05","o":20,"h":20,"l":18.94,"c":18.96,"v":3588300},{"d":"2025-08-06","o":18.95,"h":19.2,"l":18.45,"c":18.54,"v":3941100},{"d":"2025-08-07","o":15.85,"h":17.51,"l":14.62,"c":16.75,"v":11887400},{"d":"2025-08-08","o":16.8,"h":17.48,"l":16.45,"c":16.52,"v":4194500},{"d":"2025-08-11","o":16.41,"h":16.5,"l":15.77,"c":16.38,"v":5245200},{"d":"2025-08-12","o":16.5,"h":16.85,"l":15.98,"c":16.76,"v":4274200},{"d":"2025-08-13","o":16.83,"h":17.27,"l":16.62,"c":17.2,"v":2895100},{"d":"2025-08-14","o":16.99,"h":17.11,"l":16.75,"c":16.97,"v":2375600},{"d":"2025-08-15","o":16.88,"h":17.01,"l":16.61,"c":16.99,"v":3108700},{"d":"2025-08-18","o":17.08,"h":17.9,"l":16.85,"c":17.63,"v":2898000},{"d":"2025-08-19","o":17.5,"h":17.7,"l":17.29,"c":17.44,"v":2608200},{"d":"2025-08-20","o":17.52,"h":17.61,"l":16.96,"c":17.3,"v":1755900},{"d":"2025-08-21","o":17.24,"h":17.27,"l":16.92,"c":17.1,"v":1902800},{"d":"2025-08-22","o":17.13,"h":17.83,"l":16.99,"c":17.8,"v":2343400},{"d":"2025-08-25","o":17.64,"h":17.75,"l":16.93,"c":17.01,"v":2116300},{"d":"2025-08-26","o":17,"h":17.14,"l":16.87,"c":17.1,"v":1749700},{"d":"2025-08-27","o":17.02,"h":17.58,"l":17.02,"c":17.25,"v":3740400},{"d":"2025-08-28","o":17.31,"h":17.44,"l":17.18,"c":17.38,"v":2100600},{"d":"2025-08-29","o":17.4,"h":17.41,"l":17.1,"c":17.26,"v":2527700},{"d":"2025-09-02","o":17.09,"h":17.28,"l":16.86,"c":17.2,"v":4276800},{"d":"2025-09-03","o":17.08,"h":17.4,"l":16.8,"c":16.9,"v":5810700},{"d":"2025-09-04","o":16.9,"h":17.02,"l":16.5,"c":16.91,"v":4347200},{"d":"2025-09-05","o":16.96,"h":17.17,"l":16.77,"c":16.87,"v":2792500},{"d":"2025-09-08","o":16.87,"h":16.87,"l":16.4,"c":16.42,"v":3419000},{"d":"2025-09-09","o":16.45,"h":16.66,"l":16.08,"c":16.39,"v":3612000},{"d":"2025-09-10","o":16.5,"h":16.6,"l":15.74,"c":15.76,"v":2904800},{"d":"2025-09-11","o":15.86,"h":16.47,"l":15.86,"c":16.11,"v":1926200},{"d":"2025-09-12","o":15.99,"h":16.28,"l":15.73,"c":16.11,"v":3450000},{"d":"2025-09-15","o":16.24,"h":16.27,"l":15.14,"c":15.3,"v":3556400},{"d":"2025-09-16","o":15.32,"h":15.71,"l":15.22,"c":15.69,"v":3547700},{"d":"2025-09-17","o":15.69,"h":15.96,"l":15.47,"c":15.56,"v":2679600},{"d":"2025-09-18","o":15.7,"h":16.17,"l":15.65,"c":16.16,"v":3277900},{"d":"2025-09-19","o":16.27,"h":16.62,"l":15.89,"c":15.91,"v":8439000},{"d":"2025-09-22","o":15.91,"h":16.04,"l":15.68,"c":16.03,"v":3183000},{"d":"2025-09-23","o":16.03,"h":16.33,"l":15.9,"c":15.98,"v":2678700},{"d":"2025-09-24","o":16.03,"h":16.13,"l":15.65,"c":15.66,"v":1840500},{"d":"2025-09-25","o":15.54,"h":15.54,"l":15.22,"c":15.32,"v":2045200},{"d":"2025-09-26","o":15.43,"h":15.63,"l":15.39,"c":15.61,"v":2507100},{"d":"2025-09-29","o":15.57,"h":15.62,"l":14.64,"c":14.7,"v":3616100},{"d":"2025-09-30","o":14.72,"h":14.92,"l":14.44,"c":14.66,"v":4038200},{"d":"2025-10-01","o":14.7,"h":15.38,"l":14.67,"c":15.05,"v":3345500},{"d":"2025-10-02","o":15,"h":15,"l":14.43,"c":14.53,"v":3176500},{"d":"2025-10-03","o":14.56,"h":14.89,"l":14.48,"c":14.66,"v":2977200},{"d":"2025-10-06","o":14.62,"h":14.66,"l":14.02,"c":14.07,"v":3309800},{"d":"2025-10-07","o":14.14,"h":14.23,"l":13.94,"c":13.99,"v":3855600},{"d":"2025-10-08","o":13.98,"h":14.63,"l":13.82,"c":14.62,"v":4170200},{"d":"2025-10-09","o":14.61,"h":14.82,"l":14.32,"c":14.74,"v":3735800},{"d":"2025-10-10","o":14.78,"h":14.78,"l":14.27,"c":14.54,"v":3455700},{"d":"2025-10-13","o":14.55,"h":14.62,"l":14.3,"c":14.55,"v":4216500},{"d":"2025-10-14","o":14.55,"h":15.41,"l":14.44,"c":14.95,"v":3896700},{"d":"2025-10-15","o":15,"h":15.6,"l":14.95,"c":15.09,"v":3680600},{"d":"2025-10-16","o":15.1,"h":15.18,"l":14.47,"c":14.56,"v":2414600},{"d":"2025-10-17","o":14.43,"h":14.6,"l":14.13,"c":14.36,"v":2109600},{"d":"2025-10-20","o":14.49,"h":14.8,"l":14.49,"c":14.69,"v":2895300},{"d":"2025-10-21","o":14.61,"h":14.81,"l":14.34,"c":14.72,"v":2455600},{"d":"2025-10-22","o":14.71,"h":15.45,"l":14.71,"c":15.16,"v":3913900},{"d":"2025-10-23","o":15.15,"h":15.39,"l":15.07,"c":15.25,"v":2641800},{"d":"2025-10-24","o":15.3,"h":16.08,"l":15.16,"c":15.18,"v":5567400},{"d":"2025-10-27","o":15.3,"h":15.65,"l":14.58,"c":15.6,"v":4100700},{"d":"2025-10-28","o":15.36,"h":15.6,"l":15.22,"c":15.57,"v":3053300},{"d":"2025-10-29","o":15.54,"h":15.75,"l":15.29,"c":15.53,"v":2474600},{"d":"2025-10-30","o":15.41,"h":15.76,"l":15.26,"c":15.27,"v":2281900},{"d":"2025-10-31","o":15.2,"h":15.51,"l":15.07,"c":15.48,"v":2491800},{"d":"2025-11-03","o":15.49,"h":15.68,"l":15.1,"c":15.37,"v":3870300},{"d":"2025-11-04","o":15.17,"h":15.58,"l":14.62,"c":14.63,"v":3673900},{"d":"2025-11-05","o":14.52,"h":15.65,"l":14.42,"c":15.37,"v":6470800},{"d":"2025-11-06","o":14.89,"h":15.24,"l":13.83,"c":14.03,"v":9495000},{"d":"2025-11-07","o":14.06,"h":14.52,"l":13.76,"c":14.52,"v":4568300},{"d":"2025-11-10","o":14.63,"h":14.79,"l":14.18,"c":14.71,"v":3864100},{"d":"2025-11-11","o":14.76,"h":16.07,"l":14.7,"c":16.03,"v":4827500},{"d":"2025-11-12","o":16.07,"h":16.67,"l":15.93,"c":16.46,"v":4112900},{"d":"2025-11-13","o":16.34,"h":16.48,"l":15.66,"c":15.7,"v":3774800},{"d":"2025-11-14","o":15.45,"h":15.9,"l":15.4,"c":15.56,"v":2825300},{"d":"2025-11-17","o":15.41,"h":15.61,"l":15.22,"c":15.42,"v":2299600},{"d":"2025-11-18","o":15.35,"h":15.72,"l":15.24,"c":15.69,"v":1786400},{"d":"2025-11-19","o":15.72,"h":16.03,"l":15.46,"c":15.95,"v":2772500},{"d":"2025-11-20","o":16.25,"h":16.95,"l":16.23,"c":16.36,"v":3496600},{"d":"2025-11-21","o":16.36,"h":17.57,"l":16.3,"c":17.18,"v":4308600},{"d":"2025-11-24","o":17.23,"h":18.44,"l":17.16,"c":18.32,"v":5154900},{"d":"2025-11-25","o":18.34,"h":19.22,"l":18.3,"c":19.21,"v":3749300},{"d":"2025-11-26","o":19.06,"h":19.48,"l":19,"c":19.14,"v":4074100},{"d":"2025-11-28","o":19.31,"h":19.44,"l":18.82,"c":19.18,"v":1258600},{"d":"2025-12-01","o":18.96,"h":19.48,"l":18.73,"c":19.38,"v":3757600},{"d":"2025-12-02","o":19.43,"h":19.89,"l":19.05,"c":19.25,"v":2658000},{"d":"2025-12-03","o":19.37,"h":20.14,"l":19.25,"c":19.72,"v":2634900},{"d":"2025-12-04","o":19.61,"h":20.22,"l":19.56,"c":20.11,"v":2726900},{"d":"2025-12-05","o":20.09,"h":20.1,"l":19.63,"c":19.85,"v":3032700},{"d":"2025-12-08","o":20.01,"h":20.01,"l":19.13,"c":19.39,"v":3265100},{"d":"2025-12-09","o":19.31,"h":19.87,"l":19.15,"c":19.8,"v":2681700},{"d":"2025-12-10","o":19.88,"h":20.17,"l":19.77,"c":19.98,"v":1816600},{"d":"2025-12-11","o":20.1,"h":20.4,"l":19.76,"c":20.38,"v":1924100},{"d":"2025-12-12","o":20.33,"h":20.46,"l":19.76,"c":19.78,"v":2379000},{"d":"2025-12-15","o":19.79,"h":19.97,"l":19.45,"c":19.73,"v":1951800},{"d":"2025-12-16","o":19.59,"h":19.88,"l":18.33,"c":19.17,"v":3978600},{"d":"2025-12-17","o":19.03,"h":19.06,"l":18.42,"c":18.83,"v":2389100},{"d":"2025-12-18","o":18.85,"h":19.24,"l":18.75,"c":18.81,"v":1701900},{"d":"2025-12-19","o":18.8,"h":19.68,"l":18.8,"c":19.58,"v":4654500},{"d":"2025-12-22","o":19.58,"h":19.94,"l":19.53,"c":19.88,"v":1463800},{"d":"2025-12-23","o":19.84,"h":19.84,"l":19.49,"c":19.49,"v":1013500},{"d":"2025-12-24","o":19.57,"h":19.68,"l":19.35,"c":19.54,"v":811000},{"d":"2025-12-26","o":19.53,"h":19.53,"l":19.23,"c":19.28,"v":1116100},{"d":"2025-12-29","o":19.21,"h":19.4,"l":19,"c":19.11,"v":1588200},{"d":"2025-12-30","o":19.07,"h":19.19,"l":18.32,"c":18.36,"v":1890100},{"d":"2025-12-31","o":18.32,"h":18.4,"l":18.17,"c":18.24,"v":1974700},{"d":"2026-01-02","o":18.37,"h":18.75,"l":17.45,"c":17.88,"v":1973100},{"d":"2026-01-05","o":17.89,"h":18.19,"l":17.65,"c":18.03,"v":1936000},{"d":"2026-01-06","o":18.08,"h":18.55,"l":17.88,"c":18.34,"v":2406100},{"d":"2026-01-07","o":18.48,"h":18.95,"l":18.21,"c":18.82,"v":1986000},{"d":"2026-01-08","o":18.57,"h":18.76,"l":17.92,"c":18.07,"v":2332400},{"d":"2026-01-09","o":18.06,"h":18.19,"l":17.86,"c":17.95,"v":2175900},{"d":"2026-01-12","o":17.8,"h":18.2,"l":16.24,"c":17.93,"v":5542500},{"d":"2026-01-13","o":17.94,"h":18.33,"l":17.47,"c":17.7,"v":2891700},{"d":"2026-01-14","o":17.62,"h":18.34,"l":17.5,"c":18.28,"v":1709900},{"d":"2026-01-15","o":18.33,"h":18.33,"l":17.46,"c":17.5,"v":3137800},{"d":"2026-01-16","o":17.64,"h":17.67,"l":17.2,"c":17.31,"v":2186200},{"d":"2026-01-20","o":16.96,"h":17.65,"l":16.61,"c":17.59,"v":1862500},{"d":"2026-01-21","o":17.61,"h":17.63,"l":17.15,"c":17.36,"v":1851100},{"d":"2026-01-22","o":17.33,"h":17.79,"l":17.24,"c":17.4,"v":2260300},{"d":"2026-01-23","o":17.3,"h":17.74,"l":16.63,"c":16.73,"v":2412700},{"d":"2026-01-26","o":16.61,"h":17.16,"l":16.6,"c":16.96,"v":2363100},{"d":"2026-01-27","o":17.04,"h":17.13,"l":16.53,"c":16.58,"v":1655600},{"d":"2026-01-28","o":16.56,"h":16.57,"l":16.22,"c":16.33,"v":1912600},{"d":"2026-01-29","o":16.24,"h":17.02,"l":16.22,"c":17.01,"v":1609700},{"d":"2026-01-30","o":16.96,"h":18,"l":16.85,"c":17.3,"v":3267800},{"d":"2026-02-02","o":17.14,"h":17.62,"l":17.06,"c":17.5,"v":1965100},{"d":"2026-02-03","o":17.53,"h":18,"l":17.34,"c":17.52,"v":1525800},{"d":"2026-02-04","o":17.67,"h":17.67,"l":16.4,"c":16.49,"v":1845100},{"d":"2026-02-05","o":16.5,"h":16.92,"l":15.79,"c":15.94,"v":2057900},{"d":"2026-02-06","o":16.31,"h":16.6,"l":16.09,"c":16.43,"v":1588200},{"d":"2026-02-09","o":16.43,"h":16.5,"l":16.16,"c":16.37,"v":1102600},{"d":"2026-02-10","o":16.48,"h":16.65,"l":16.2,"c":16.28,"v":1412800},{"d":"2026-02-11","o":16.25,"h":16.49,"l":15.84,"c":16.28,"v":1918500},{"d":"2026-02-12","o":16.13,"h":16.15,"l":15.56,"c":15.59,"v":2296600},{"d":"2026-02-13","o":15.71,"h":16.49,"l":15.71,"c":16.09,"v":2348000},{"d":"2026-02-17","o":16.08,"h":16.41,"l":15.91,"c":15.95,"v":1598900},{"d":"2026-02-18","o":15.93,"h":16.09,"l":15.72,"c":15.99,"v":3104400},{"d":"2026-02-19","o":15.94,"h":16.77,"l":15.87,"c":16.32,"v":4066200},{"d":"2026-02-20","o":16.19,"h":16.56,"l":16.07,"c":16.1,"v":2614700},{"d":"2026-02-23","o":16.06,"h":16.5,"l":15.89,"c":16.29,"v":2304600},{"d":"2026-02-24","o":16.36,"h":16.4,"l":15.35,"c":15.52,"v":2333400},{"d":"2026-02-25","o":15.55,"h":16.16,"l":15.55,"c":15.68,"v":4946300},{"d":"2026-02-26","o":16.25,"h":16.6,"l":14.72,"c":15.18,"v":7477200},{"d":"2026-02-27","o":14.9,"h":15.63,"l":14.55,"c":15.57,"v":4468000},{"d":"2026-03-02","o":15.7,"h":17.16,"l":15.7,"c":16.58,"v":5775300},{"d":"2026-03-03","o":16.32,"h":16.69,"l":16.08,"c":16.38,"v":3111400},{"d":"2026-03-04","o":16.46,"h":16.71,"l":16.15,"c":16.54,"v":8251300},{"d":"2026-03-05","o":16.47,"h":16.94,"l":15.51,"c":15.7,"v":4009800},{"d":"2026-03-06","o":15.32,"h":15.62,"l":15.16,"c":15.39,"v":3099200},{"d":"2026-03-09","o":15.68,"h":15.92,"l":15.03,"c":15.81,"v":3056400},{"d":"2026-03-10","o":15.69,"h":16.17,"l":15.62,"c":15.83,"v":2159200},{"d":"2026-03-11","o":15.76,"h":15.82,"l":15.43,"c":15.67,"v":2310500},{"d":"2026-03-12","o":15.42,"h":15.66,"l":14.96,"c":14.99,"v":2328300},{"d":"2026-03-13","o":15.12,"h":15.22,"l":14.86,"c":15.15,"v":2875800},{"d":"2026-03-16","o":15.16,"h":15.85,"l":15.03,"c":15.84,"v":2791000},{"d":"2026-03-17","o":15.91,"h":16.39,"l":15.66,"c":16.15,"v":2630000},{"d":"2026-03-18","o":15.96,"h":15.96,"l":14.81,"c":14.87,"v":5036400},{"d":"2026-03-19","o":14.75,"h":15.15,"l":14.53,"c":15.02,"v":5615900},{"d":"2026-03-20","o":15.05,"h":15.23,"l":14.22,"c":14.32,"v":10047900},{"d":"2026-03-23","o":14.67,"h":14.84,"l":13.57,"c":13.59,"v":5386900},{"d":"2026-03-24","o":13.4,"h":13.51,"l":10.9,"c":11.33,"v":22855300},{"d":"2026-03-25","o":11.45,"h":11.45,"l":8.62,"c":9.63,"v":32479500},{"d":"2026-03-26","o":8.98,"h":9.05,"l":7.21,"c":8.29,"v":34184100},{"d":"2026-03-27","o":9.47,"h":9.81,"l":8.86,"c":9.25,"v":22371100},{"d":"2026-03-30","o":9.13,"h":9.39,"l":8.86,"c":9.15,"v":8054400},{"d":"2026-03-31","o":9.15,"h":9.42,"l":8.95,"c":9.01,"v":6979196},{"d":"2026-04-01","o":9.03,"h":9.6,"l":8.99,"c":9.11,"v":7773935},{"d":"2026-04-02","o":8.9,"h":9.26,"l":8.8,"c":9.19,"v":6124364},{"d":"2026-04-06","o":9.22,"h":9.53,"l":9.21,"c":9.28,"v":3828924},{"d":"2026-04-07","o":9.22,"h":9.45,"l":9.09,"c":9.26,"v":3270697},{"d":"2026-04-08","o":9.6,"h":9.91,"l":9.31,"c":9.83,"v":5536482},{"d":"2026-04-09","o":9.66,"h":10.15,"l":9.6,"c":9.94,"v":4531629},{"d":"2026-04-10","o":9.88,"h":10.02,"l":9.66,"c":9.7,"v":3871408},{"d":"2026-04-13","o":9.74,"h":10.56,"l":9.68,"c":10.38,"v":5372598},{"d":"2026-04-14","o":10.35,"h":10.76,"l":10.31,"c":10.49,"v":5571264},{"d":"2026-04-15","o":10.52,"h":10.72,"l":10.51,"c":10.65,"v":4356145},{"d":"2026-04-16","o":10.65,"h":10.93,"l":10.42,"c":10.74,"v":4569627},{"d":"2026-04-17","o":11.03,"h":11.2,"l":10.77,"c":11.01,"v":13023697},{"d":"2026-04-20","o":10.86,"h":11.05,"l":10.68,"c":10.88,"v":4824075},{"d":"2026-04-21","o":11.12,"h":11.33,"l":10.64,"c":10.78,"v":5233592},{"d":"2026-04-22","o":10.83,"h":11.16,"l":10.63,"c":10.95,"v":4882050},{"d":"2026-04-23","o":10.86,"h":11.28,"l":10.85,"c":11.08,"v":5660073},{"d":"2026-04-24","o":11.08,"h":11.42,"l":10.99,"c":11.26,"v":4036093},{"d":"2026-04-27","o":11.25,"h":11.33,"l":10.91,"c":10.93,"v":4019269},{"d":"2026-04-28","o":10.91,"h":11.05,"l":10.68,"c":10.9,"v":3658344},{"d":"2026-04-29","o":10.83,"h":10.88,"l":10.4,"c":10.6,"v":4257551},{"d":"2026-04-30","o":10.65,"h":10.85,"l":10.19,"c":10.25,"v":7306211},{"d":"2026-05-01","o":10.28,"h":10.56,"l":10.27,"c":10.52,"v":3542648},{"d":"2026-05-04","o":10.45,"h":10.65,"l":10.13,"c":10.31,"v":7873368},{"d":"2026-05-05","o":10.43,"h":10.56,"l":10.05,"c":10.25,"v":6492223},{"d":"2026-05-06","o":10.16,"h":10.34,"l":9.85,"c":10.08,"v":8074352},{"d":"2026-05-07","o":7.53,"h":8.61,"l":7.5,"c":8.47,"v":29715065},{"d":"2026-05-08","o":8.65,"h":8.92,"l":8.02,"c":8.17,"v":10184961},{"d":"2026-05-11","o":8.2,"h":8.3,"l":7.81,"c":7.88,"v":8494711},{"d":"2026-05-12","o":7.99,"h":8.61,"l":7.97,"c":8.41,"v":8184789},{"d":"2026-05-13","o":8.35,"h":8.72,"l":8.3,"c":8.5,"v":4258703},{"d":"2026-05-14","o":8.63,"h":8.79,"l":8.46,"c":8.5,"v":3229708},{"d":"2026-05-15","o":8.48,"h":8.53,"l":8.2,"c":8.27,"v":3717381},{"d":"2026-05-18","o":8.32,"h":8.43,"l":8.26,"c":8.38,"v":3283720},{"d":"2026-05-19","o":8.41,"h":8.63,"l":8.39,"c":8.63,"v":2996292}]