[{"d":"2013-04-26","o":12.75,"h":75,"l":12.75,"c":28,"v":388},{"d":"2013-04-29","o":30,"h":37.5,"l":30,"c":35,"v":516},{"d":"2013-04-30","o":37.5,"h":37.5,"l":25,"c":32.25,"v":504},{"d":"2013-05-01","o":26.25,"h":30,"l":25.25,"c":30,"v":320},{"d":"2013-05-02","o":25,"h":27.5,"l":22.75,"c":27.5,"v":368},{"d":"2013-05-03","o":25,"h":28.5,"l":25,"c":27.5,"v":640},{"d":"2013-05-06","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":96},{"d":"2013-05-07","o":25.25,"h":26.5,"l":25,"c":25,"v":988},{"d":"2013-05-08","o":27.75,"h":27.75,"l":21.25,"c":25,"v":260},{"d":"2013-05-09","o":17.5,"h":19.25,"l":15.75,"c":16.25,"v":836},{"d":"2013-05-10","o":17.75,"h":22.5,"l":16.25,"c":22.5,"v":284},{"d":"2013-05-13","o":27.5,"h":27.5,"l":18.75,"c":19,"v":288},{"d":"2013-05-14","o":17.5,"h":25,"l":17.5,"c":23.5,"v":336},{"d":"2013-05-15","o":23.5,"h":24.75,"l":21.25,"c":21.5,"v":340},{"d":"2013-05-16","o":25.25,"h":26.25,"l":24.25,"c":25.25,"v":416},{"d":"2013-05-17","o":25.25,"h":25.25,"l":24.75,"c":24.75,"v":804},{"d":"2013-05-20","o":25,"h":25,"l":20.25,"c":23.75,"v":1132},{"d":"2013-05-21","o":22.5,"h":23.75,"l":19.5,"c":20.25,"v":740},{"d":"2013-05-22","o":20.5,"h":20.5,"l":18.75,"c":18.75,"v":288},{"d":"2013-05-23","o":18.75,"h":18.75,"l":16.25,"c":16.5,"v":784},{"d":"2013-05-24","o":15,"h":21.5,"l":15,"c":21.5,"v":132},{"d":"2013-05-28","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2013-05-29","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2013-05-30","o":16.5,"h":20,"l":16.5,"c":20,"v":584},{"d":"2013-05-31","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":272},{"d":"2013-06-03","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"2013-06-04","o":16.5,"h":16.5,"l":13.75,"c":16.25,"v":600},{"d":"2013-06-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":84},{"d":"2013-06-06","o":13.75,"h":15,"l":13.75,"c":15,"v":220},{"d":"2013-06-07","o":15,"h":16,"l":13.5,"c":16,"v":1108},{"d":"2013-06-10","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2013-06-11","o":13.5,"h":15,"l":13.25,"c":15,"v":984},{"d":"2013-06-12","o":15,"h":17.5,"l":14.5,"c":16.75,"v":1604},{"d":"2013-06-13","o":16.75,"h":19,"l":15,"c":15,"v":128},{"d":"2013-06-14","o":13.75,"h":15,"l":13.75,"c":15,"v":96},{"d":"2013-06-17","o":15,"h":15,"l":15,"c":15,"v":36},{"d":"2013-06-18","o":16.25,"h":16.25,"l":11,"c":11.25,"v":1008},{"d":"2013-06-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":48},{"d":"2013-06-20","o":12.5,"h":16.75,"l":12.5,"c":13.75,"v":124},{"d":"2013-06-21","o":13,"h":13,"l":12.5,"c":12.5,"v":56},{"d":"2013-06-24","o":12.5,"h":12.5,"l":7.25,"c":7.5,"v":1756},{"d":"2013-06-25","o":10,"h":11,"l":7,"c":8.5,"v":1492},{"d":"2013-06-26","o":7,"h":14.5,"l":7,"c":10,"v":2304},{"d":"2013-06-27","o":12.75,"h":12.75,"l":11,"c":11.75,"v":728},{"d":"2013-06-28","o":12,"h":12.5,"l":9,"c":10,"v":1964},{"d":"2013-07-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":4},{"d":"2013-07-02","o":10.5,"h":13.25,"l":10.25,"c":10.25,"v":676},{"d":"2013-07-03","o":10.25,"h":12.75,"l":10.25,"c":10.5,"v":148},{"d":"2013-07-05","o":12.5,"h":13.5,"l":12.5,"c":13.5,"v":120},{"d":"2013-07-08","o":12,"h":12,"l":12,"c":12,"v":380},{"d":"2013-07-09","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2013-07-10","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":208},{"d":"2013-07-11","o":12.75,"h":12.75,"l":11.25,"c":11.25,"v":88},{"d":"2013-07-12","o":11.5,"h":12,"l":11.25,"c":11.25,"v":308},{"d":"2013-07-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":40},{"d":"2013-07-16","o":13.75,"h":13.75,"l":9.75,"c":12.75,"v":60},{"d":"2013-07-17","o":10.75,"h":12.75,"l":10.75,"c":12.75,"v":44},{"d":"2013-07-18","o":12.75,"h":12.75,"l":10.75,"c":10.75,"v":1216},{"d":"2013-07-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":44},{"d":"2013-07-22","o":10.75,"h":10.75,"l":10,"c":10,"v":128},{"d":"2013-07-23","o":10,"h":10,"l":8.75,"c":9.25,"v":400},{"d":"2013-07-24","o":9.25,"h":10,"l":7.75,"c":8.75,"v":2552},{"d":"2013-07-25","o":9,"h":9.5,"l":9,"c":9.5,"v":448},{"d":"2013-07-26","o":10.75,"h":11.25,"l":8.75,"c":8.75,"v":1728},{"d":"2013-07-29","o":9.5,"h":10,"l":8.75,"c":8.75,"v":1176},{"d":"2013-07-30","o":9,"h":9.5,"l":8.75,"c":8.75,"v":820},{"d":"2013-07-31","o":11,"h":11,"l":8.75,"c":8.75,"v":560},{"d":"2013-08-01","o":11,"h":11.75,"l":10,"c":10.25,"v":288},{"d":"2013-08-02","o":10,"h":11.75,"l":10,"c":11.75,"v":64},{"d":"2013-08-05","o":11.75,"h":12,"l":10.5,"c":12,"v":212},{"d":"2013-08-06","o":12,"h":12,"l":10.25,"c":10.75,"v":688},{"d":"2013-08-07","o":10.5,"h":11.25,"l":10.5,"c":11.25,"v":384},{"d":"2013-08-08","o":11.25,"h":11.25,"l":10,"c":10,"v":252},{"d":"2013-08-09","o":10,"h":11.75,"l":9.25,"c":10.25,"v":1028},{"d":"2013-08-12","o":10.25,"h":10.25,"l":9,"c":9,"v":128},{"d":"2013-08-13","o":10.25,"h":12,"l":10.25,"c":11,"v":244},{"d":"2013-08-14","o":11,"h":11,"l":10.25,"c":10.25,"v":388},{"d":"2013-08-15","o":11.5,"h":12,"l":9,"c":9,"v":2696},{"d":"2013-08-16","o":10.25,"h":12,"l":9.25,"c":10.25,"v":668},{"d":"2013-08-19","o":10.25,"h":10.25,"l":7.75,"c":10,"v":1360},{"d":"2013-08-20","o":7.5,"h":10.25,"l":7.5,"c":9.75,"v":2956},{"d":"2013-08-21","o":10,"h":11.75,"l":9.25,"c":11.75,"v":2660},{"d":"2013-08-22","o":11.75,"h":15,"l":10.5,"c":11.25,"v":2528},{"d":"2013-08-23","o":11.25,"h":12,"l":11.25,"c":12,"v":120},{"d":"2013-08-26","o":11.5,"h":11.5,"l":11,"c":11.5,"v":156},{"d":"2013-08-27","o":11,"h":12.75,"l":8.75,"c":8.75,"v":2312},{"d":"2013-08-28","o":11.5,"h":12.75,"l":11.5,"c":12.75,"v":220},{"d":"2013-08-29","o":12.75,"h":12.75,"l":10,"c":11.25,"v":464},{"d":"2013-08-30","o":11.25,"h":12.5,"l":10,"c":11.25,"v":4520},{"d":"2013-09-03","o":12,"h":13.75,"l":11.75,"c":12.5,"v":4580},{"d":"2013-09-04","o":12.5,"h":14.25,"l":11,"c":11.75,"v":3100},{"d":"2013-09-05","o":12.5,"h":13.25,"l":11.25,"c":13.25,"v":2780},{"d":"2013-09-06","o":12,"h":13.25,"l":11.5,"c":11.75,"v":5360},{"d":"2013-09-09","o":16.25,"h":16.25,"l":11.25,"c":13,"v":7204},{"d":"2013-09-10","o":12,"h":13,"l":11.5,"c":12.25,"v":4744},{"d":"2013-09-11","o":11.75,"h":12.5,"l":11.25,"c":12,"v":2052},{"d":"2013-09-12","o":11.25,"h":11.5,"l":10.25,"c":10.25,"v":588},{"d":"2013-09-13","o":11.5,"h":12.5,"l":11.5,"c":12.5,"v":1608},{"d":"2013-09-16","o":11.25,"h":12.75,"l":10.5,"c":10.5,"v":1244},{"d":"2013-09-17","o":11.75,"h":11.75,"l":10,"c":11.75,"v":1504},{"d":"2013-09-18","o":11.75,"h":12.5,"l":10.25,"c":11,"v":1280},{"d":"2013-09-19","o":12.5,"h":12.5,"l":10,"c":10.75,"v":2056},{"d":"2013-09-20","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":280},{"d":"2013-09-23","o":9.75,"h":10.5,"l":9.75,"c":10.5,"v":124},{"d":"2013-09-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":16},{"d":"2013-09-25","o":9.25,"h":9.25,"l":8.5,"c":8.5,"v":2124},{"d":"2013-09-26","o":9.75,"h":10,"l":8.5,"c":9.75,"v":1520},{"d":"2013-09-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2013-09-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2013-10-01","o":9.5,"h":10,"l":9.5,"c":10,"v":1212},{"d":"2013-10-02","o":8.75,"h":10,"l":7.5,"c":7.5,"v":1180},{"d":"2013-10-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":716},{"d":"2013-10-04","o":8.75,"h":11.25,"l":8.75,"c":11.25,"v":676},{"d":"2013-10-07","o":10,"h":10.75,"l":8.75,"c":10.75,"v":808},{"d":"2013-10-08","o":10.75,"h":12.75,"l":9.75,"c":12.75,"v":1132},{"d":"2013-10-09","o":10,"h":10.5,"l":10,"c":10.5,"v":108},{"d":"2013-10-10","o":10.5,"h":12.5,"l":8.75,"c":10.5,"v":1892},{"d":"2013-10-11","o":10.5,"h":12.25,"l":10.5,"c":12.25,"v":180},{"d":"2013-10-14","o":12.25,"h":12.25,"l":10.25,"c":11.25,"v":760},{"d":"2013-10-15","o":10.25,"h":11.5,"l":10.25,"c":11.5,"v":476},{"d":"2013-10-16","o":10.75,"h":10.75,"l":9.25,"c":10.75,"v":1492},{"d":"2013-10-17","o":9,"h":11.75,"l":9,"c":11.75,"v":1628},{"d":"2013-10-18","o":10.5,"h":11.75,"l":10.5,"c":11.75,"v":388},{"d":"2013-10-21","o":11.75,"h":12,"l":10,"c":11,"v":2308},{"d":"2013-10-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2013-10-23","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2013-10-24","o":10.25,"h":11,"l":10.25,"c":11,"v":56},{"d":"2013-10-25","o":9,"h":10.25,"l":8,"c":10,"v":1176},{"d":"2013-10-28","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"2013-10-29","o":8.5,"h":10,"l":8.5,"c":10,"v":148},{"d":"2013-10-30","o":10,"h":10,"l":8.25,"c":10,"v":1096},{"d":"2013-10-31","o":9,"h":9.75,"l":9,"c":9.75,"v":52},{"d":"2013-11-01","o":9,"h":10.25,"l":8.25,"c":9.5,"v":2976},{"d":"2013-11-04","o":9,"h":9,"l":8.25,"c":8.25,"v":936},{"d":"2013-11-05","o":8.5,"h":9.75,"l":8.25,"c":8.25,"v":4492},{"d":"2013-11-06","o":8.75,"h":8.75,"l":8.25,"c":8.25,"v":7960},{"d":"2013-11-07","o":7.5,"h":8.5,"l":7.5,"c":8.25,"v":1696},{"d":"2013-11-08","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":1008},{"d":"2013-11-11","o":8.5,"h":10,"l":7.75,"c":10,"v":564},{"d":"2013-11-12","o":9,"h":9.5,"l":8,"c":8.75,"v":1504},{"d":"2013-11-13","o":8.75,"h":9.25,"l":8.5,"c":9.25,"v":2296},{"d":"2013-11-14","o":9.25,"h":9.25,"l":6.25,"c":6.25,"v":4780},{"d":"2013-11-15","o":7.5,"h":7.75,"l":6.25,"c":7,"v":7032},{"d":"2013-11-18","o":7,"h":8,"l":7,"c":7.5,"v":3908},{"d":"2013-11-19","o":7,"h":8,"l":6.25,"c":7,"v":4228},{"d":"2013-11-20","o":8,"h":9.5,"l":7.75,"c":8.5,"v":11396},{"d":"2013-11-21","o":8.5,"h":10,"l":7.75,"c":10,"v":1688},{"d":"2013-11-22","o":9.25,"h":11.25,"l":9.25,"c":10.75,"v":3672},{"d":"2013-11-25","o":10.25,"h":11,"l":9,"c":10.5,"v":3304},{"d":"2013-11-26","o":10.5,"h":10.5,"l":9.5,"c":10.25,"v":1304},{"d":"2013-11-27","o":9.5,"h":9.5,"l":8.75,"c":9.25,"v":320},{"d":"2013-11-29","o":11.5,"h":11.5,"l":9.5,"c":10.5,"v":4476},{"d":"2013-12-02","o":10.25,"h":10.25,"l":9,"c":10,"v":1316},{"d":"2013-12-03","o":10,"h":10,"l":8.5,"c":8.75,"v":3124},{"d":"2013-12-04","o":8.75,"h":9.75,"l":8.5,"c":8.75,"v":4708},{"d":"2013-12-05","o":8.75,"h":9,"l":8,"c":8,"v":3000},{"d":"2013-12-06","o":8.25,"h":9.25,"l":8.25,"c":8.25,"v":5348},{"d":"2013-12-09","o":8.75,"h":9.75,"l":8.5,"c":9.5,"v":15756},{"d":"2013-12-10","o":9.5,"h":9.75,"l":8,"c":9,"v":10240},{"d":"2013-12-11","o":8.75,"h":9,"l":8.5,"c":8.5,"v":768},{"d":"2013-12-12","o":8.25,"h":8.75,"l":8,"c":8,"v":6596},{"d":"2013-12-13","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":1852},{"d":"2013-12-16","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":2316},{"d":"2013-12-17","o":8.5,"h":8.5,"l":7.75,"c":8,"v":3008},{"d":"2013-12-18","o":7.75,"h":9.25,"l":7.75,"c":9.25,"v":1896},{"d":"2013-12-19","o":7.75,"h":9,"l":7,"c":9,"v":4956},{"d":"2013-12-20","o":8.75,"h":8.75,"l":7.75,"c":8.5,"v":2648},{"d":"2013-12-23","o":8.75,"h":8.75,"l":8,"c":8.75,"v":3036},{"d":"2013-12-24","o":8.5,"h":10,"l":8,"c":8.25,"v":6768},{"d":"2013-12-26","o":8.75,"h":8.75,"l":8,"c":8.5,"v":2328},{"d":"2013-12-27","o":8,"h":8.75,"l":7.5,"c":8.5,"v":972},{"d":"2013-12-30","o":8.25,"h":8.5,"l":8,"c":8.5,"v":3788},{"d":"2013-12-31","o":8.25,"h":8.5,"l":7.75,"c":8.25,"v":3072},{"d":"2014-01-02","o":7.75,"h":8.25,"l":7.75,"c":8,"v":1800},{"d":"2014-01-03","o":8,"h":8,"l":7.5,"c":7.5,"v":2412},{"d":"2014-01-06","o":7.25,"h":9.25,"l":7.25,"c":8.75,"v":9084},{"d":"2014-01-07","o":8.5,"h":8.75,"l":7.75,"c":8.5,"v":5632},{"d":"2014-01-08","o":8,"h":8.5,"l":8,"c":8.5,"v":492},{"d":"2014-01-09","o":8,"h":8,"l":7.75,"c":8,"v":684},{"d":"2014-01-10","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":3604},{"d":"2014-01-13","o":7.75,"h":7.75,"l":7.25,"c":7.5,"v":1256},{"d":"2014-01-14","o":7,"h":7.5,"l":7,"c":7.5,"v":468},{"d":"2014-01-15","o":7.25,"h":7.5,"l":6.25,"c":7.25,"v":5136},{"d":"2014-01-16","o":7.5,"h":8.25,"l":7.25,"c":7.5,"v":2364},{"d":"2014-01-17","o":8.25,"h":8.25,"l":7.25,"c":8,"v":3212},{"d":"2014-01-21","o":7.25,"h":7.25,"l":6.25,"c":7,"v":5780},{"d":"2014-01-22","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":4328},{"d":"2014-01-23","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":540},{"d":"2014-01-24","o":7,"h":8,"l":7,"c":8,"v":2068},{"d":"2014-01-27","o":8,"h":8.5,"l":8,"c":8.25,"v":1328},{"d":"2014-01-28","o":8.5,"h":8.75,"l":7.75,"c":8.25,"v":6788},{"d":"2014-01-29","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":500},{"d":"2014-01-30","o":8.25,"h":8.5,"l":7.75,"c":8,"v":4156},{"d":"2014-01-31","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":48},{"d":"2014-02-03","o":8.5,"h":8.5,"l":8,"c":8.5,"v":968},{"d":"2014-02-04","o":8.25,"h":8.5,"l":7.5,"c":8,"v":3220},{"d":"2014-02-05","o":7.75,"h":7.75,"l":7,"c":7.5,"v":11032},{"d":"2014-02-06","o":7.5,"h":7.5,"l":6.25,"c":7.5,"v":34716},{"d":"2014-02-07","o":7.25,"h":7.5,"l":7,"c":7.5,"v":3020},{"d":"2014-02-10","o":7,"h":7.25,"l":7,"c":7.25,"v":804},{"d":"2014-02-11","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":12032},{"d":"2014-02-12","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":1284},{"d":"2014-02-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-02-14","o":7.5,"h":8,"l":7.5,"c":7.75,"v":27456},{"d":"2014-02-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":8236},{"d":"2014-02-19","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":1996},{"d":"2014-02-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":520},{"d":"2014-02-21","o":7,"h":7.25,"l":7,"c":7.25,"v":2208},{"d":"2014-02-24","o":7.25,"h":7.25,"l":6.75,"c":7.25,"v":1260},{"d":"2014-02-25","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":100},{"d":"2014-02-26","o":7.25,"h":7.25,"l":7,"c":7.25,"v":1808},{"d":"2014-02-27","o":7,"h":7,"l":6.75,"c":7,"v":1620},{"d":"2014-02-28","o":7,"h":7,"l":6.5,"c":6.75,"v":2144},{"d":"2014-03-03","o":6.75,"h":7.25,"l":6.75,"c":7,"v":1028},{"d":"2014-03-04","o":6.75,"h":7,"l":6.5,"c":7,"v":9192},{"d":"2014-03-05","o":7,"h":7,"l":6.75,"c":7,"v":164},{"d":"2014-03-06","o":7,"h":7,"l":7,"c":7,"v":568},{"d":"2014-03-07","o":7,"h":7,"l":6.75,"c":7,"v":464},{"d":"2014-03-10","o":7,"h":7,"l":6.5,"c":6.75,"v":2348},{"d":"2014-03-11","o":6.5,"h":7,"l":6.5,"c":6.75,"v":6328},{"d":"2014-03-12","o":6.5,"h":7.25,"l":6.5,"c":7,"v":4380},{"d":"2014-03-13","o":6.75,"h":7,"l":6.75,"c":7,"v":1204},{"d":"2014-03-14","o":6.5,"h":7.25,"l":6.5,"c":6.5,"v":5440},{"d":"2014-03-17","o":6.75,"h":7,"l":6.5,"c":6.75,"v":3800},{"d":"2014-03-18","o":7,"h":7.5,"l":6.75,"c":7.5,"v":13412},{"d":"2014-03-19","o":7.25,"h":9.25,"l":7,"c":8.75,"v":41864},{"d":"2014-03-20","o":9,"h":12.25,"l":9,"c":12,"v":91128},{"d":"2014-03-21","o":12.5,"h":13,"l":10.25,"c":11.25,"v":60556},{"d":"2014-03-24","o":11.25,"h":12.75,"l":10,"c":12.75,"v":22344},{"d":"2014-03-25","o":12.75,"h":13.25,"l":11.75,"c":11.75,"v":4492},{"d":"2014-03-26","o":12.75,"h":13.25,"l":12,"c":12,"v":18356},{"d":"2014-03-27","o":12.25,"h":12.5,"l":11.75,"c":12.5,"v":4288},{"d":"2014-03-28","o":12.5,"h":12.5,"l":11.5,"c":12.25,"v":10988},{"d":"2014-03-31","o":12,"h":13.25,"l":12,"c":12.75,"v":25008},{"d":"2014-04-01","o":11.5,"h":15.75,"l":11.5,"c":15.25,"v":20524},{"d":"2014-04-02","o":15.5,"h":17,"l":15.25,"c":15.5,"v":33256},{"d":"2014-04-03","o":15.25,"h":16.25,"l":14.5,"c":16,"v":9952},{"d":"2014-04-04","o":16,"h":16.5,"l":14.5,"c":15,"v":17164},{"d":"2014-04-07","o":16.25,"h":16.25,"l":15.25,"c":15.25,"v":4392},{"d":"2014-04-08","o":15.75,"h":16.25,"l":14.75,"c":16.25,"v":10048},{"d":"2014-04-09","o":16.25,"h":16.25,"l":14,"c":15,"v":5228},{"d":"2014-04-10","o":15,"h":15,"l":14.25,"c":14.75,"v":1180},{"d":"2014-04-11","o":14.5,"h":15,"l":14.25,"c":14.25,"v":1044},{"d":"2014-04-14","o":14.5,"h":14.75,"l":14,"c":14.75,"v":2652},{"d":"2014-04-15","o":14.25,"h":14.25,"l":11.75,"c":12,"v":16964},{"d":"2014-04-16","o":12.75,"h":13.25,"l":12,"c":12.25,"v":2716},{"d":"2014-04-17","o":12.5,"h":13,"l":12,"c":13,"v":420},{"d":"2014-04-21","o":13,"h":13.25,"l":13,"c":13.25,"v":1020},{"d":"2014-04-22","o":12.5,"h":13,"l":12,"c":12.75,"v":3588},{"d":"2014-04-23","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":1436},{"d":"2014-04-24","o":12.25,"h":13.25,"l":11.5,"c":12.25,"v":29424},{"d":"2014-04-25","o":12,"h":12.5,"l":10.5,"c":12.5,"v":12648},{"d":"2014-04-28","o":12.5,"h":12.5,"l":10.75,"c":11.25,"v":3964},{"d":"2014-04-29","o":10.75,"h":11.75,"l":10.75,"c":11.75,"v":932},{"d":"2014-04-30","o":11,"h":11.5,"l":10.5,"c":10.75,"v":2272},{"d":"2014-05-01","o":11,"h":11.25,"l":11,"c":11.25,"v":1732},{"d":"2014-05-02","o":11,"h":11.25,"l":10.75,"c":11.25,"v":1676},{"d":"2014-05-05","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":2076},{"d":"2014-05-06","o":11.5,"h":11.5,"l":11,"c":11,"v":2656},{"d":"2014-05-07","o":11,"h":11,"l":9,"c":10,"v":15000},{"d":"2014-05-08","o":10,"h":10.25,"l":10,"c":10,"v":524},{"d":"2014-05-09","o":9.25,"h":10,"l":9.25,"c":10,"v":232},{"d":"2014-05-12","o":10,"h":10.75,"l":10,"c":10.5,"v":2168},{"d":"2014-05-13","o":10,"h":10.5,"l":10,"c":10.5,"v":1312},{"d":"2014-05-14","o":10.25,"h":10.75,"l":10,"c":10.75,"v":4472},{"d":"2014-05-15","o":10.75,"h":10.75,"l":9,"c":9.75,"v":12144},{"d":"2014-05-16","o":9.5,"h":10,"l":9,"c":9.5,"v":9432},{"d":"2014-05-19","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":2224},{"d":"2014-05-20","o":9.75,"h":9.75,"l":8.75,"c":8.75,"v":7068},{"d":"2014-05-21","o":8.75,"h":9,"l":7.25,"c":9,"v":14096},{"d":"2014-05-22","o":9,"h":9.25,"l":8.75,"c":9.25,"v":11728},{"d":"2014-05-23","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":960},{"d":"2014-05-27","o":9.25,"h":9.25,"l":8.5,"c":8.5,"v":6212},{"d":"2014-05-28","o":8.25,"h":8.75,"l":8,"c":8.25,"v":4504},{"d":"2014-05-29","o":8,"h":8.25,"l":7.5,"c":7.75,"v":16760},{"d":"2014-05-30","o":7.5,"h":8.75,"l":7.25,"c":8,"v":28488},{"d":"2014-06-02","o":8,"h":8.25,"l":8,"c":8,"v":3220},{"d":"2014-06-03","o":8.5,"h":8.75,"l":8,"c":8,"v":8292},{"d":"2014-06-04","o":7.75,"h":8,"l":7,"c":8,"v":5140},{"d":"2014-06-05","o":7.5,"h":8,"l":7.5,"c":7.5,"v":976},{"d":"2014-06-06","o":7.25,"h":7.75,"l":7,"c":7.75,"v":7732},{"d":"2014-06-09","o":8,"h":8.25,"l":8,"c":8.25,"v":6264},{"d":"2014-06-10","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":2224},{"d":"2014-06-11","o":8,"h":8,"l":7.25,"c":7.5,"v":2004},{"d":"2014-06-12","o":7.5,"h":7.5,"l":7,"c":7,"v":1460},{"d":"2014-06-13","o":7,"h":8,"l":7,"c":8,"v":3544},{"d":"2014-06-16","o":8,"h":8,"l":7.5,"c":7.5,"v":3116},{"d":"2014-06-17","o":8,"h":8,"l":7.25,"c":8,"v":6932},{"d":"2014-06-18","o":8,"h":8.5,"l":8,"c":8.5,"v":5040},{"d":"2014-06-19","o":8.5,"h":8.5,"l":8,"c":8.5,"v":2516},{"d":"2014-06-20","o":9,"h":9,"l":7.75,"c":8.5,"v":2068},{"d":"2014-06-23","o":7.75,"h":8.5,"l":7.75,"c":8.5,"v":1532},{"d":"2014-06-24","o":8.5,"h":8.5,"l":8,"c":8.5,"v":2328},{"d":"2014-06-25","o":8.25,"h":8.25,"l":8,"c":8.25,"v":5288},{"d":"2014-06-26","o":8.75,"h":9,"l":8.25,"c":8.25,"v":18396},{"d":"2014-06-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":200},{"d":"2014-06-30","o":8.25,"h":8.25,"l":7.5,"c":7.75,"v":1952},{"d":"2014-07-01","o":8,"h":8.25,"l":7.75,"c":8.25,"v":4624},{"d":"2014-07-02","o":8.25,"h":17.5,"l":8.25,"c":14,"v":64064},{"d":"2014-07-03","o":14,"h":14.5,"l":10.75,"c":13,"v":20208},{"d":"2014-07-07","o":13,"h":15.5,"l":13,"c":15.5,"v":21228},{"d":"2014-07-08","o":15.5,"h":15.5,"l":13.75,"c":15,"v":17288},{"d":"2014-07-09","o":15,"h":18.25,"l":15,"c":17.5,"v":40772},{"d":"2014-07-10","o":17.5,"h":17.5,"l":15,"c":17.25,"v":12052},{"d":"2014-07-11","o":16.75,"h":18,"l":16.5,"c":18,"v":14372},{"d":"2014-07-14","o":18,"h":18.5,"l":16.75,"c":18.5,"v":10552},{"d":"2014-07-15","o":18.5,"h":19.75,"l":17.75,"c":18.5,"v":12628},{"d":"2014-07-16","o":19,"h":21.25,"l":17.25,"c":20.5,"v":28392},{"d":"2014-07-17","o":21.25,"h":21.5,"l":18.75,"c":20.25,"v":32080},{"d":"2014-07-18","o":20.25,"h":21.25,"l":20,"c":21.25,"v":11096},{"d":"2014-07-21","o":21.25,"h":23.5,"l":21,"c":22.75,"v":25704},{"d":"2014-07-22","o":23,"h":29.5,"l":23,"c":26.75,"v":53760},{"d":"2014-07-23","o":27,"h":27,"l":23.25,"c":25.5,"v":47200},{"d":"2014-07-24","o":26,"h":26.25,"l":23.5,"c":26.25,"v":55744},{"d":"2014-07-25","o":26.75,"h":27,"l":24.75,"c":25.75,"v":52548},{"d":"2014-07-28","o":26,"h":26,"l":22.25,"c":23,"v":30452},{"d":"2014-07-29","o":21.5,"h":22,"l":18.75,"c":21.75,"v":39592},{"d":"2014-07-30","o":21.75,"h":22,"l":19.5,"c":20.25,"v":29720},{"d":"2014-07-31","o":19.75,"h":20.25,"l":18.5,"c":20,"v":6728},{"d":"2014-08-01","o":20,"h":20,"l":18.25,"c":19,"v":7460},{"d":"2014-08-04","o":19,"h":19.5,"l":18.5,"c":19,"v":16636},{"d":"2014-08-05","o":19.25,"h":19.5,"l":18.5,"c":19,"v":5404},{"d":"2014-08-06","o":19.5,"h":20.5,"l":17.75,"c":19,"v":25396},{"d":"2014-08-07","o":18.5,"h":19,"l":18,"c":19,"v":8504},{"d":"2014-08-08","o":18.25,"h":21.75,"l":18.25,"c":21.25,"v":15052},{"d":"2014-08-11","o":22.5,"h":24.5,"l":19.25,"c":19.25,"v":25728},{"d":"2014-08-12","o":19.25,"h":19.75,"l":16,"c":16.5,"v":31120},{"d":"2014-08-13","o":16,"h":17,"l":15.5,"c":17,"v":18028},{"d":"2014-08-14","o":16.5,"h":17.25,"l":15.5,"c":17.25,"v":9540},{"d":"2014-08-15","o":17.25,"h":17.25,"l":15.5,"c":16.25,"v":8632},{"d":"2014-08-18","o":16,"h":17.25,"l":15.75,"c":16.75,"v":7244},{"d":"2014-08-19","o":16.75,"h":18.75,"l":16.75,"c":18.5,"v":7628},{"d":"2014-08-20","o":18.75,"h":19.5,"l":17.75,"c":18,"v":6240},{"d":"2014-08-21","o":18,"h":18.25,"l":16.75,"c":17.25,"v":6840},{"d":"2014-08-22","o":17.25,"h":17.5,"l":16.75,"c":17.25,"v":5292},{"d":"2014-08-25","o":17.5,"h":18,"l":15.75,"c":16,"v":56948},{"d":"2014-08-26","o":16,"h":16.75,"l":15.25,"c":16,"v":12332},{"d":"2014-08-27","o":16,"h":16.75,"l":15.75,"c":16,"v":5800},{"d":"2014-08-28","o":16,"h":17,"l":15.75,"c":17,"v":7144},{"d":"2014-08-29","o":16.75,"h":18.75,"l":16.75,"c":17.5,"v":12592},{"d":"2014-09-02","o":18,"h":19.25,"l":17.5,"c":19.25,"v":9152},{"d":"2014-09-03","o":18.5,"h":19.25,"l":18.25,"c":19.25,"v":7104},{"d":"2014-09-04","o":18.5,"h":19.75,"l":18.5,"c":19.75,"v":4260},{"d":"2014-09-05","o":19.75,"h":19.75,"l":18.5,"c":19.5,"v":1356},{"d":"2014-09-08","o":18.5,"h":19.25,"l":18,"c":18.5,"v":1912},{"d":"2014-09-09","o":18.5,"h":18.5,"l":17,"c":17.75,"v":6500},{"d":"2014-09-10","o":17.5,"h":19.25,"l":16.75,"c":18.75,"v":11360},{"d":"2014-09-11","o":17.75,"h":19.5,"l":17.75,"c":19.5,"v":16472},{"d":"2014-09-12","o":19.5,"h":19.5,"l":17.5,"c":18.75,"v":3536},{"d":"2014-09-15","o":19,"h":19.5,"l":17.25,"c":17.25,"v":9864},{"d":"2014-09-16","o":17.25,"h":18,"l":17.25,"c":17.25,"v":6360},{"d":"2014-09-17","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":3128},{"d":"2014-09-18","o":17,"h":17.25,"l":16.75,"c":17.25,"v":2172},{"d":"2014-09-19","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":4240},{"d":"2014-09-22","o":16.75,"h":16.75,"l":14.75,"c":15.5,"v":8320},{"d":"2014-09-23","o":15.25,"h":16,"l":14.5,"c":15.5,"v":9480},{"d":"2014-09-24","o":15.75,"h":16,"l":15.25,"c":15.5,"v":6060},{"d":"2014-09-25","o":15.25,"h":16.25,"l":15.25,"c":15.75,"v":3020},{"d":"2014-09-26","o":15.75,"h":15.75,"l":15,"c":15,"v":3276},{"d":"2014-09-29","o":15.25,"h":15.25,"l":13.25,"c":14.25,"v":25808},{"d":"2014-09-30","o":13.75,"h":14,"l":11.25,"c":12.5,"v":29952},{"d":"2014-10-01","o":12.25,"h":15,"l":12,"c":14.75,"v":22244},{"d":"2014-10-02","o":14.75,"h":14.75,"l":13.25,"c":13.75,"v":5976},{"d":"2014-10-03","o":13.75,"h":15,"l":12.75,"c":15,"v":9992},{"d":"2014-10-06","o":14.25,"h":18.5,"l":14.25,"c":17.25,"v":25984},{"d":"2014-10-07","o":17.25,"h":18,"l":14.25,"c":16.75,"v":7576},{"d":"2014-10-08","o":17,"h":17.25,"l":16.25,"c":17.25,"v":9876},{"d":"2014-10-09","o":17.25,"h":17.5,"l":16.5,"c":17,"v":3972},{"d":"2014-10-10","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":2924},{"d":"2014-10-13","o":16.5,"h":17,"l":15.75,"c":16,"v":10824},{"d":"2014-10-14","o":16.25,"h":16.25,"l":14.5,"c":15.75,"v":13776},{"d":"2014-10-15","o":14.5,"h":16.25,"l":14.25,"c":16.25,"v":7820},{"d":"2014-10-16","o":15.5,"h":15.75,"l":15,"c":15.75,"v":2268},{"d":"2014-10-17","o":15.75,"h":15.75,"l":15,"c":15.25,"v":4628},{"d":"2014-10-20","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":2164},{"d":"2014-10-21","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":1540},{"d":"2014-10-22","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":1260},{"d":"2014-10-23","o":15.25,"h":17.25,"l":15.25,"c":15.75,"v":5620},{"d":"2014-10-24","o":16.25,"h":17.25,"l":16,"c":17,"v":5980},{"d":"2014-10-27","o":16.75,"h":17,"l":15.5,"c":15.75,"v":2228},{"d":"2014-10-28","o":15.75,"h":16.75,"l":15.75,"c":16.25,"v":1156},{"d":"2014-10-29","o":16.25,"h":16.25,"l":15.5,"c":16,"v":10860},{"d":"2014-10-30","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":12396},{"d":"2014-10-31","o":15.5,"h":16,"l":15,"c":16,"v":4464},{"d":"2014-11-03","o":16,"h":16.25,"l":14.5,"c":16,"v":8600},{"d":"2014-11-04","o":16,"h":16.5,"l":15.5,"c":16.25,"v":4812},{"d":"2014-11-05","o":16.25,"h":16.25,"l":16,"c":16,"v":676},{"d":"2014-11-06","o":16,"h":16.25,"l":15.5,"c":16.25,"v":2716},{"d":"2014-11-07","o":16,"h":17.75,"l":16,"c":17.5,"v":15432},{"d":"2014-11-10","o":17.75,"h":17.75,"l":15.75,"c":16,"v":12968},{"d":"2014-11-11","o":16,"h":16.25,"l":15.5,"c":16.25,"v":7400},{"d":"2014-11-12","o":16.25,"h":16.25,"l":14.5,"c":16,"v":14396},{"d":"2014-11-13","o":16,"h":16,"l":14.75,"c":15,"v":8132},{"d":"2014-11-14","o":15,"h":15.5,"l":14.25,"c":15,"v":22360},{"d":"2014-11-17","o":15.5,"h":15.5,"l":14.5,"c":14.75,"v":6308},{"d":"2014-11-18","o":14.25,"h":15.5,"l":14,"c":14.75,"v":22752},{"d":"2014-11-19","o":14.75,"h":15.5,"l":13.75,"c":14.5,"v":15552},{"d":"2014-11-20","o":14.25,"h":14.5,"l":13.75,"c":14.5,"v":4348},{"d":"2014-11-21","o":14,"h":14.5,"l":14,"c":14.25,"v":10876},{"d":"2014-11-24","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":11084},{"d":"2014-11-25","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":7936},{"d":"2014-11-26","o":14.25,"h":14.5,"l":14,"c":14.5,"v":1852},{"d":"2014-11-28","o":14,"h":14.5,"l":13.75,"c":14.25,"v":864},{"d":"2014-12-01","o":14.5,"h":14.5,"l":12.75,"c":14.25,"v":7732},{"d":"2014-12-02","o":13,"h":14.25,"l":13,"c":14.25,"v":1420},{"d":"2014-12-03","o":14.25,"h":14.5,"l":13.25,"c":14.5,"v":2248},{"d":"2014-12-04","o":14.25,"h":14.75,"l":13.75,"c":14.75,"v":6952},{"d":"2014-12-05","o":14.5,"h":14.75,"l":14.25,"c":14.75,"v":2892},{"d":"2014-12-08","o":14.75,"h":14.75,"l":13.5,"c":14,"v":7064},{"d":"2014-12-09","o":14.25,"h":14.25,"l":13,"c":14,"v":2624},{"d":"2014-12-10","o":13.75,"h":13.75,"l":13,"c":13.75,"v":3228},{"d":"2014-12-11","o":13.5,"h":13.75,"l":12.5,"c":13,"v":5824},{"d":"2014-12-12","o":12.75,"h":12.75,"l":12,"c":12.75,"v":7668},{"d":"2014-12-15","o":12.25,"h":12.75,"l":12,"c":12.75,"v":324},{"d":"2014-12-16","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2014-12-17","o":12.25,"h":12.25,"l":10.5,"c":11.5,"v":5476},{"d":"2014-12-18","o":11.5,"h":12.5,"l":11.5,"c":11.5,"v":6488},{"d":"2014-12-19","o":11.5,"h":12.5,"l":10,"c":11.75,"v":5244},{"d":"2014-12-22","o":11.75,"h":12,"l":10.75,"c":11,"v":1832},{"d":"2014-12-23","o":10.75,"h":12.5,"l":10,"c":11.25,"v":9052},{"d":"2014-12-24","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":488},{"d":"2014-12-26","o":10.75,"h":11,"l":10.25,"c":11,"v":1180},{"d":"2014-12-29","o":10.5,"h":11,"l":10.25,"c":10.75,"v":2256},{"d":"2014-12-30","o":10.25,"h":10.5,"l":10,"c":10.5,"v":1348},{"d":"2014-12-31","o":10,"h":10.5,"l":9.25,"c":10.5,"v":8312},{"d":"2015-01-02","o":10,"h":10.75,"l":10,"c":10.75,"v":852},{"d":"2015-01-05","o":10.75,"h":11,"l":10.25,"c":10.75,"v":2340},{"d":"2015-01-06","o":10.75,"h":11,"l":10,"c":10.25,"v":5456},{"d":"2015-01-07","o":10.25,"h":10.25,"l":9.25,"c":10,"v":2776},{"d":"2015-01-08","o":10,"h":10,"l":7.5,"c":10,"v":11668},{"d":"2015-01-09","o":9.5,"h":10.5,"l":9.5,"c":10,"v":3812},{"d":"2015-01-12","o":10,"h":12.75,"l":8.5,"c":12.25,"v":25916},{"d":"2015-01-13","o":12.25,"h":13.75,"l":11.5,"c":13.5,"v":26916},{"d":"2015-01-14","o":12.25,"h":13.75,"l":11.75,"c":13.25,"v":17748},{"d":"2015-01-15","o":13.5,"h":13.5,"l":12.5,"c":13,"v":3216},{"d":"2015-01-16","o":13.5,"h":13.5,"l":11.5,"c":12,"v":8876},{"d":"2015-01-20","o":12,"h":12,"l":11.25,"c":12,"v":2932},{"d":"2015-01-21","o":12,"h":13,"l":12,"c":13,"v":7212},{"d":"2015-01-22","o":12.75,"h":13.75,"l":11.75,"c":13.5,"v":5992},{"d":"2015-01-23","o":13.75,"h":14.5,"l":12.5,"c":14.25,"v":15228},{"d":"2015-01-26","o":14,"h":14.5,"l":13.5,"c":14.25,"v":1624},{"d":"2015-01-27","o":14.5,"h":15,"l":13.5,"c":15,"v":6652},{"d":"2015-01-28","o":14.75,"h":14.75,"l":14,"c":14.75,"v":4152},{"d":"2015-01-29","o":14.75,"h":15,"l":13.25,"c":14.75,"v":4396},{"d":"2015-01-30","o":14.75,"h":15,"l":14.25,"c":14.75,"v":5036},{"d":"2015-02-02","o":14.75,"h":14.75,"l":12.75,"c":14,"v":4744},{"d":"2015-02-03","o":14,"h":14.25,"l":13.25,"c":14,"v":2392},{"d":"2015-02-04","o":13.25,"h":14.25,"l":13.25,"c":13.75,"v":1956},{"d":"2015-02-05","o":13.25,"h":14.25,"l":13.25,"c":13.5,"v":1576},{"d":"2015-02-06","o":13.5,"h":13.5,"l":12.75,"c":13.25,"v":1184},{"d":"2015-02-09","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":604},{"d":"2015-02-10","o":13,"h":13.25,"l":12.75,"c":13.25,"v":3060},{"d":"2015-02-11","o":12.75,"h":14,"l":12.75,"c":14,"v":1732},{"d":"2015-02-12","o":13.25,"h":13.25,"l":12.75,"c":13.25,"v":432},{"d":"2015-02-13","o":13.25,"h":13.25,"l":12.25,"c":13.25,"v":2552},{"d":"2015-02-17","o":12.5,"h":13.25,"l":12.25,"c":12.5,"v":2304},{"d":"2015-02-18","o":12.5,"h":12.5,"l":10.75,"c":12,"v":4592},{"d":"2015-02-19","o":11.25,"h":12.75,"l":11.25,"c":12.5,"v":6180},{"d":"2015-02-20","o":12,"h":12.5,"l":11.5,"c":12.5,"v":1928},{"d":"2015-02-23","o":12.5,"h":12.5,"l":11.75,"c":12.5,"v":2112},{"d":"2015-02-24","o":11.25,"h":12.5,"l":11.25,"c":12.5,"v":384},{"d":"2015-02-25","o":11.5,"h":12.5,"l":11.5,"c":12.5,"v":476},{"d":"2015-02-26","o":12.25,"h":12.25,"l":11.5,"c":12.25,"v":724},{"d":"2015-02-27","o":12,"h":12.25,"l":11.5,"c":12.25,"v":2176},{"d":"2015-03-02","o":12.25,"h":12.25,"l":11.5,"c":12.25,"v":1112},{"d":"2015-03-03","o":11.75,"h":12.25,"l":11.5,"c":12,"v":1280},{"d":"2015-03-04","o":11.75,"h":12.25,"l":11,"c":12,"v":3632},{"d":"2015-03-05","o":11.5,"h":12,"l":11,"c":11.75,"v":1556},{"d":"2015-03-06","o":11,"h":11.75,"l":11,"c":11.75,"v":1124},{"d":"2015-03-09","o":11.25,"h":12,"l":11,"c":12,"v":2920},{"d":"2015-03-10","o":12.25,"h":12.25,"l":11.25,"c":11.75,"v":1064},{"d":"2015-03-11","o":11.25,"h":11.75,"l":11,"c":11,"v":576},{"d":"2015-03-12","o":11,"h":12,"l":11,"c":11.75,"v":2260},{"d":"2015-03-13","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":2604},{"d":"2015-03-16","o":11.75,"h":12.75,"l":11.75,"c":12.5,"v":5764},{"d":"2015-03-17","o":12.75,"h":14.5,"l":12.75,"c":14.5,"v":7516},{"d":"2015-03-18","o":14.5,"h":15,"l":13.5,"c":14.75,"v":13336},{"d":"2015-03-19","o":14.75,"h":14.75,"l":14,"c":14.25,"v":7256},{"d":"2015-03-20","o":14.5,"h":14.5,"l":13.75,"c":14.5,"v":4364},{"d":"2015-03-23","o":14.25,"h":14.5,"l":13.75,"c":14.25,"v":1984},{"d":"2015-03-24","o":14.25,"h":14.25,"l":13.25,"c":13.25,"v":3124},{"d":"2015-03-25","o":13.25,"h":13.25,"l":11.25,"c":12,"v":2676},{"d":"2015-03-26","o":12,"h":12.5,"l":11.5,"c":12.5,"v":1496},{"d":"2015-03-27","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":752},{"d":"2015-03-30","o":12,"h":12,"l":10.25,"c":10.5,"v":7172},{"d":"2015-03-31","o":10.75,"h":10.75,"l":10.25,"c":10.25,"v":6304},{"d":"2015-04-01","o":10,"h":10,"l":5.75,"c":7.75,"v":72488},{"d":"2015-04-02","o":8,"h":8.25,"l":7.25,"c":7.75,"v":7928},{"d":"2015-04-06","o":7.25,"h":8.25,"l":7.25,"c":8,"v":9984},{"d":"2015-04-07","o":8,"h":8,"l":6.5,"c":7.75,"v":4044},{"d":"2015-04-08","o":7.5,"h":7.75,"l":7,"c":7.75,"v":4608},{"d":"2015-04-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1992},{"d":"2015-04-10","o":7.75,"h":9,"l":7.5,"c":8.25,"v":1736},{"d":"2015-04-13","o":8,"h":8,"l":7.5,"c":8,"v":3208},{"d":"2015-04-14","o":7.5,"h":8,"l":5.75,"c":7,"v":25376},{"d":"2015-04-15","o":6.5,"h":7,"l":6.25,"c":7,"v":15000},{"d":"2015-04-16","o":7.25,"h":7.5,"l":6.75,"c":7,"v":8380},{"d":"2015-04-17","o":6.75,"h":6.75,"l":6,"c":6.25,"v":3188},{"d":"2015-04-20","o":6.25,"h":6.25,"l":3,"c":4,"v":20444},{"d":"2015-04-21","o":3.5,"h":4.25,"l":2.25,"c":2.5,"v":35668},{"d":"2015-04-22","o":2.5,"h":4.5,"l":2.5,"c":4.5,"v":18828},{"d":"2015-04-23","o":4.25,"h":4.5,"l":3.25,"c":3.5,"v":27616},{"d":"2015-04-24","o":3.5,"h":4.5,"l":3.5,"c":4.5,"v":2580},{"d":"2015-04-27","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":4360},{"d":"2015-04-28","o":5,"h":6.75,"l":5,"c":6.75,"v":14284},{"d":"2015-04-29","o":6.5,"h":6.5,"l":5.75,"c":6.5,"v":3028},{"d":"2015-04-30","o":6.25,"h":6.25,"l":5,"c":6,"v":4128},{"d":"2015-05-01","o":5,"h":6,"l":5,"c":6,"v":396},{"d":"2015-05-04","o":5.25,"h":5.5,"l":4.5,"c":5.5,"v":5680},{"d":"2015-05-05","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":1724},{"d":"2015-05-06","o":5.75,"h":5.75,"l":5.25,"c":5.75,"v":624},{"d":"2015-05-07","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":1736},{"d":"2015-05-08","o":5.25,"h":5.5,"l":4.75,"c":5.5,"v":1564},{"d":"2015-05-11","o":5.25,"h":5.75,"l":5,"c":5.5,"v":2060},{"d":"2015-05-12","o":4.75,"h":5.5,"l":4.75,"c":4.75,"v":1588},{"d":"2015-05-13","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":13736},{"d":"2015-05-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":604},{"d":"2015-05-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1676},{"d":"2015-05-18","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":3724},{"d":"2015-05-19","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":1916},{"d":"2015-05-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":3428},{"d":"2015-05-21","o":4.25,"h":4.5,"l":4,"c":4.25,"v":3836},{"d":"2015-05-22","o":4.25,"h":4.25,"l":4,"c":4.25,"v":1336},{"d":"2015-05-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":204},{"d":"2015-05-27","o":3.75,"h":4.25,"l":3.75,"c":4,"v":1428},{"d":"2015-05-28","o":3.75,"h":4,"l":3.75,"c":4,"v":224},{"d":"2015-05-29","o":4,"h":4,"l":3.75,"c":4,"v":336},{"d":"2015-06-01","o":4,"h":4,"l":3.75,"c":4,"v":208},{"d":"2015-06-02","o":4,"h":4,"l":4,"c":4,"v":420},{"d":"2015-06-03","o":4,"h":4,"l":4,"c":4,"v":4},{"d":"2015-06-04","o":3.75,"h":4,"l":3.75,"c":4,"v":2120},{"d":"2015-06-05","o":4,"h":4,"l":3.75,"c":4,"v":2228},{"d":"2015-06-08","o":3.75,"h":4,"l":3.75,"c":4,"v":548},{"d":"2015-06-09","o":3.75,"h":4,"l":3.75,"c":3.75,"v":1024},{"d":"2015-06-10","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":660},{"d":"2015-06-11","o":3.25,"h":3.5,"l":2.75,"c":3.5,"v":7592},{"d":"2015-06-12","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":1560},{"d":"2015-06-15","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":600},{"d":"2015-06-16","o":3.5,"h":3.75,"l":3,"c":3.75,"v":3288},{"d":"2015-06-17","o":3.25,"h":4,"l":3.25,"c":3.75,"v":1704},{"d":"2015-06-18","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1864},{"d":"2015-06-19","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":2980},{"d":"2015-06-22","o":3.5,"h":3.5,"l":2.5,"c":3.25,"v":2376},{"d":"2015-06-23","o":3.25,"h":3.5,"l":3,"c":3.5,"v":4644},{"d":"2015-06-24","o":3.25,"h":3.5,"l":2.75,"c":3.5,"v":1860},{"d":"2015-06-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2015-06-26","o":3.5,"h":3.5,"l":3,"c":3,"v":2600},{"d":"2015-06-29","o":2.75,"h":3.5,"l":2.75,"c":3.5,"v":1348},{"d":"2015-06-30","o":3.25,"h":3.75,"l":3.25,"c":3.5,"v":3268},{"d":"2015-07-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1076},{"d":"2015-07-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":404},{"d":"2015-07-06","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":236},{"d":"2015-07-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":744},{"d":"2015-07-08","o":3.5,"h":3.5,"l":3,"c":3.25,"v":5180},{"d":"2015-07-09","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1564},{"d":"2015-07-10","o":3.25,"h":3.5,"l":3,"c":3.5,"v":244},{"d":"2015-07-13","o":3.5,"h":3.5,"l":3,"c":3.5,"v":844},{"d":"2015-07-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1920},{"d":"2015-07-15","o":3,"h":3.5,"l":3,"c":3.5,"v":1364},{"d":"2015-07-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2084},{"d":"2015-07-17","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":4308},{"d":"2015-07-20","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2152},{"d":"2015-07-21","o":3,"h":3.25,"l":2.5,"c":3,"v":5888},{"d":"2015-07-22","o":2.5,"h":3.25,"l":2,"c":2.5,"v":7572},{"d":"2015-07-23","o":2.5,"h":3.25,"l":2.5,"c":3,"v":9896},{"d":"2015-07-24","o":2.75,"h":3.25,"l":2.75,"c":3,"v":6084},{"d":"2015-07-27","o":3.75,"h":3.75,"l":2.75,"c":3,"v":172},{"d":"2015-07-28","o":3,"h":3,"l":3,"c":3,"v":4},{"d":"2015-07-29","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":2932},{"d":"2015-07-30","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":2448},{"d":"2015-07-31","o":2,"h":2.25,"l":1.25,"c":2.25,"v":2864},{"d":"2015-08-03","o":2,"h":2,"l":2,"c":2,"v":44},{"d":"2015-08-04","o":1.75,"h":2.25,"l":1.75,"c":2.25,"v":5252},{"d":"2015-08-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":736},{"d":"2015-08-06","o":2,"h":2.75,"l":2,"c":2.5,"v":656},{"d":"2015-08-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":336},{"d":"2015-08-10","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":180},{"d":"2015-08-11","o":2.25,"h":2.25,"l":1.75,"c":2,"v":2712},{"d":"2015-08-12","o":2,"h":2.25,"l":2,"c":2.25,"v":680},{"d":"2015-08-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-08-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2015-08-17","o":2,"h":2,"l":2,"c":2,"v":800},{"d":"2015-08-18","o":2.25,"h":2.25,"l":2,"c":2,"v":968},{"d":"2015-08-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2015-08-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":40},{"d":"2015-08-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1948},{"d":"2015-08-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1300},{"d":"2015-08-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":80},{"d":"2015-08-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1204},{"d":"2015-08-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2015-08-28","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":1840},{"d":"2015-08-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2015-09-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":684},{"d":"2015-09-02","o":1.5,"h":1.75,"l":1.5,"c":1.5,"v":244},{"d":"2015-09-03","o":1.75,"h":1.75,"l":1.25,"c":1.5,"v":2760},{"d":"2015-09-04","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":2564},{"d":"2015-09-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-09-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":20},{"d":"2015-09-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-09-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-09-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":244},{"d":"2015-09-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"2015-09-16","o":1.25,"h":1.25,"l":1,"c":1,"v":5348},{"d":"2015-09-17","o":1,"h":1,"l":1,"c":1,"v":1120},{"d":"2015-09-18","o":1,"h":1,"l":1,"c":1,"v":1972},{"d":"2015-09-21","o":1,"h":1.25,"l":1,"c":1.25,"v":5268},{"d":"2015-09-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-09-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":40},{"d":"2015-09-24","o":1,"h":1.25,"l":1,"c":1.25,"v":124},{"d":"2015-09-25","o":1,"h":1,"l":1,"c":1,"v":360},{"d":"2015-09-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2015-09-29","o":1.25,"h":1.25,"l":1,"c":1.25,"v":1528},{"d":"2015-09-30","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":1400},{"d":"2015-10-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":28},{"d":"2015-10-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":20},{"d":"2015-10-05","o":1.5,"h":1.5,"l":1.25,"c":1.25,"v":640},{"d":"2015-10-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":212},{"d":"2015-10-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":40},{"d":"2015-10-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2015-10-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":80},{"d":"2015-10-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":60},{"d":"2015-10-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2476},{"d":"2015-10-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4964},{"d":"2015-10-16","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":2924},{"d":"2015-10-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":60},{"d":"2015-10-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"2015-10-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2015-10-30","o":1,"h":1,"l":0.75,"c":1,"v":7024},{"d":"2015-11-02","o":1,"h":1,"l":0.75,"c":0.75,"v":10972},{"d":"2015-11-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12600},{"d":"2015-11-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4220},{"d":"2015-11-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":504},{"d":"2015-11-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":240},{"d":"2015-11-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2052},{"d":"2015-11-10","o":0.75,"h":1,"l":0.75,"c":0.75,"v":42284},{"d":"2015-11-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13828},{"d":"2015-11-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8440},{"d":"2015-11-13","o":0.75,"h":1.25,"l":0.75,"c":1.25,"v":8216},{"d":"2015-11-16","o":1,"h":1.25,"l":1,"c":1.25,"v":9320},{"d":"2015-11-17","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"2015-11-18","o":1.25,"h":1.25,"l":1,"c":1,"v":3604},{"d":"2015-11-19","o":1,"h":1.25,"l":1,"c":1.25,"v":2416},{"d":"2015-11-20","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":3148},{"d":"2015-11-23","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":9128},{"d":"2015-11-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"2015-11-25","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":6840},{"d":"2015-11-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":16000},{"d":"2015-11-30","o":1.25,"h":1.25,"l":1,"c":1.25,"v":11732},{"d":"2015-12-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":13500},{"d":"2015-12-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2000},{"d":"2015-12-03","o":1.25,"h":1.25,"l":1,"c":1.25,"v":3800},{"d":"2015-12-04","o":1,"h":1.25,"l":0.75,"c":1,"v":22004},{"d":"2015-12-07","o":1,"h":1.25,"l":1,"c":1,"v":33268},{"d":"2015-12-08","o":1,"h":1,"l":1,"c":1,"v":1780},{"d":"2015-12-09","o":1,"h":1,"l":1,"c":1,"v":684},{"d":"2015-12-10","o":1,"h":1.5,"l":1,"c":1.25,"v":40540},{"d":"2015-12-11","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":2624},{"d":"2015-12-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2740},{"d":"2015-12-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":348},{"d":"2015-12-16","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":3048},{"d":"2015-12-17","o":1.25,"h":1.25,"l":1,"c":1.25,"v":66004},{"d":"2015-12-18","o":1,"h":1.25,"l":1,"c":1.25,"v":12448},{"d":"2015-12-21","o":1.25,"h":1.25,"l":1,"c":1,"v":1276},{"d":"2015-12-22","o":1,"h":1,"l":1,"c":1,"v":552},{"d":"2015-12-23","o":1,"h":1.25,"l":1,"c":1,"v":1408},{"d":"2015-12-24","o":1,"h":1,"l":1,"c":1,"v":160},{"d":"2015-12-28","o":1,"h":1.25,"l":1,"c":1,"v":1280},{"d":"2015-12-29","o":1.25,"h":1.25,"l":1,"c":1,"v":540},{"d":"2015-12-30","o":1,"h":1,"l":1,"c":1,"v":44},{"d":"2015-12-31","o":1.25,"h":1.25,"l":0.75,"c":0.75,"v":10248},{"d":"2016-01-04","o":1,"h":1,"l":0.75,"c":1,"v":1500},{"d":"2016-01-05","o":1,"h":1.25,"l":0.75,"c":1,"v":2068},{"d":"2016-01-06","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"2016-01-07","o":1.25,"h":1.25,"l":1,"c":1,"v":4044},{"d":"2016-01-08","o":1,"h":1,"l":1,"c":1,"v":156},{"d":"2016-01-11","o":1,"h":1,"l":1,"c":1,"v":2120},{"d":"2016-01-12","o":1,"h":1,"l":1,"c":1,"v":2608},{"d":"2016-01-13","o":1.25,"h":1.25,"l":1,"c":1,"v":8916},{"d":"2016-01-14","o":1,"h":1,"l":1,"c":1,"v":504},{"d":"2016-01-15","o":1,"h":1,"l":1,"c":1,"v":304},{"d":"2016-01-19","o":1,"h":1,"l":1,"c":1,"v":440},{"d":"2016-01-20","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2016-01-21","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2016-01-22","o":1,"h":1,"l":0.75,"c":1,"v":5572},{"d":"2016-01-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2016-01-26","o":1,"h":1,"l":1,"c":1,"v":5720},{"d":"2016-01-27","o":1,"h":1,"l":1,"c":1,"v":800},{"d":"2016-01-28","o":1,"h":1,"l":1,"c":1,"v":3144},{"d":"2016-01-29","o":1,"h":1,"l":1,"c":1,"v":712},{"d":"2016-02-01","o":1,"h":1,"l":1,"c":1,"v":3436},{"d":"2016-02-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2016-02-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2016-02-04","o":1,"h":1,"l":1,"c":1,"v":4},{"d":"2016-02-05","o":1,"h":1.25,"l":1,"c":1.25,"v":3500},{"d":"2016-02-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":840},{"d":"2016-02-09","o":1.25,"h":1.25,"l":1,"c":1.25,"v":1912},{"d":"2016-02-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2016-02-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2016-02-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2016-02-16","o":1.25,"h":1.25,"l":1,"c":1.25,"v":3880},{"d":"2016-02-17","o":1,"h":1,"l":1,"c":1,"v":440},{"d":"2016-02-18","o":1,"h":1,"l":1,"c":1,"v":1220},{"d":"2016-02-19","o":1,"h":1.25,"l":1,"c":1,"v":4280},{"d":"2016-02-22","o":1,"h":4.5,"l":1,"c":3,"v":20476},{"d":"2016-02-23","o":3,"h":3.75,"l":2.5,"c":2.5,"v":11796},{"d":"2016-02-24","o":3.75,"h":3.75,"l":1.75,"c":1.75,"v":34328},{"d":"2016-02-25","o":2,"h":3,"l":1.75,"c":2.75,"v":53904},{"d":"2016-02-26","o":2.75,"h":3,"l":2.5,"c":2.75,"v":3600},{"d":"2016-02-29","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":816},{"d":"2016-03-01","o":2.75,"h":3.5,"l":2.75,"c":3,"v":19736},{"d":"2016-03-02","o":3,"h":3.25,"l":3,"c":3.25,"v":1036},{"d":"2016-03-03","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":4936},{"d":"2016-03-04","o":3.5,"h":4.25,"l":3.5,"c":3.75,"v":3820},{"d":"2016-03-07","o":4.25,"h":4.75,"l":4,"c":4.75,"v":2824},{"d":"2016-03-08","o":4.75,"h":5.25,"l":4.5,"c":4.75,"v":13928},{"d":"2016-03-09","o":4.75,"h":5,"l":4.5,"c":4.75,"v":7416},{"d":"2016-03-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2016-03-11","o":4.25,"h":5,"l":4.25,"c":4.75,"v":13072},{"d":"2016-03-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":920},{"d":"2016-03-15","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":1020},{"d":"2016-03-16","o":4.25,"h":4.5,"l":3.5,"c":4.5,"v":552},{"d":"2016-03-17","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":552},{"d":"2016-03-18","o":3.25,"h":4.25,"l":3.25,"c":4,"v":5584},{"d":"2016-03-21","o":4,"h":4,"l":4,"c":4,"v":64},{"d":"2016-03-22","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":7360},{"d":"2016-03-23","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":1156},{"d":"2016-03-24","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2296},{"d":"2016-03-28","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2068},{"d":"2016-03-29","o":4.5,"h":4.75,"l":4,"c":4.5,"v":4424},{"d":"2016-03-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":40},{"d":"2016-03-31","o":4.75,"h":5,"l":4,"c":4,"v":10456},{"d":"2016-04-01","o":4.75,"h":5,"l":4.25,"c":4.75,"v":9736},{"d":"2016-04-04","o":4.75,"h":4.75,"l":4,"c":4.75,"v":636},{"d":"2016-04-05","o":4.75,"h":5.25,"l":4.5,"c":4.5,"v":1404},{"d":"2016-04-06","o":4.75,"h":4.75,"l":4.25,"c":4.75,"v":3472},{"d":"2016-04-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":344},{"d":"2016-04-08","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":280},{"d":"2016-04-11","o":4.5,"h":4.5,"l":4,"c":4,"v":2020},{"d":"2016-04-12","o":4,"h":4,"l":4,"c":4,"v":20},{"d":"2016-04-13","o":4,"h":4,"l":3.5,"c":3.75,"v":1276},{"d":"2016-04-14","o":3.75,"h":5.25,"l":3.75,"c":5,"v":1400},{"d":"2016-04-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":96},{"d":"2016-04-18","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":8120},{"d":"2016-04-19","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":2504},{"d":"2016-04-20","o":4.25,"h":5,"l":4.25,"c":4.5,"v":1452},{"d":"2016-04-21","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":4532},{"d":"2016-04-22","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1364},{"d":"2016-04-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":328},{"d":"2016-04-26","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1200},{"d":"2016-04-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":640},{"d":"2016-04-28","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":312},{"d":"2016-04-29","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":3680},{"d":"2016-05-02","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":22824},{"d":"2016-05-03","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1200},{"d":"2016-05-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-05-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2016-05-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":460},{"d":"2016-05-09","o":4,"h":4,"l":4,"c":4,"v":156},{"d":"2016-05-10","o":4.5,"h":4.5,"l":4,"c":4,"v":600},{"d":"2016-05-11","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-05-12","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":3008},{"d":"2016-05-13","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":6672},{"d":"2016-05-16","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":5100},{"d":"2016-05-17","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":1560},{"d":"2016-05-18","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":768},{"d":"2016-05-19","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":904},{"d":"2016-05-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":84},{"d":"2016-05-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1232},{"d":"2016-05-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2300},{"d":"2016-05-25","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":20780},{"d":"2016-05-26","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2956},{"d":"2016-05-27","o":4.75,"h":5,"l":4.5,"c":4.5,"v":2508},{"d":"2016-05-31","o":4.5,"h":4.5,"l":4,"c":4.5,"v":6916},{"d":"2016-06-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4000},{"d":"2016-06-02","o":4,"h":4,"l":4,"c":4,"v":16},{"d":"2016-06-03","o":4.25,"h":4.5,"l":4,"c":4,"v":672},{"d":"2016-06-06","o":4.25,"h":4.25,"l":4,"c":4,"v":588},{"d":"2016-06-07","o":4.25,"h":4.25,"l":4,"c":4.25,"v":1200},{"d":"2016-06-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":320},{"d":"2016-06-09","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2752},{"d":"2016-06-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":368},{"d":"2016-06-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-06-14","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":900},{"d":"2016-06-15","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":3924},{"d":"2016-06-16","o":4,"h":4,"l":3.5,"c":3.5,"v":1792},{"d":"2016-06-17","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":8752},{"d":"2016-06-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":824},{"d":"2016-06-21","o":3.25,"h":4,"l":3.25,"c":4,"v":560},{"d":"2016-06-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-06-23","o":3.75,"h":4.25,"l":3.75,"c":4,"v":472},{"d":"2016-06-24","o":4,"h":4,"l":4,"c":4,"v":308},{"d":"2016-06-27","o":4,"h":4,"l":4,"c":4,"v":140},{"d":"2016-06-28","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-06-29","o":4,"h":4,"l":4,"c":4,"v":2024},{"d":"2016-06-30","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-07-01","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":4220},{"d":"2016-07-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":56},{"d":"2016-07-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-07-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2160},{"d":"2016-07-08","o":4,"h":4.25,"l":3.75,"c":4,"v":4904},{"d":"2016-07-11","o":3.75,"h":4,"l":3.75,"c":4,"v":1436},{"d":"2016-07-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":56},{"d":"2016-07-13","o":3.75,"h":4.25,"l":3.5,"c":4,"v":2448},{"d":"2016-07-14","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-07-15","o":4,"h":4,"l":4,"c":4,"v":572},{"d":"2016-07-18","o":4,"h":4,"l":4,"c":4,"v":692},{"d":"2016-07-19","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":1980},{"d":"2016-07-20","o":4,"h":4,"l":3.5,"c":4,"v":3636},{"d":"2016-07-21","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":9008},{"d":"2016-07-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2016-07-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":80},{"d":"2016-07-26","o":3,"h":3,"l":3,"c":3,"v":112},{"d":"2016-07-27","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":4640},{"d":"2016-07-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-07-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16},{"d":"2016-08-01","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":1408},{"d":"2016-08-02","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":456},{"d":"2016-08-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-08-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1480},{"d":"2016-08-05","o":3.75,"h":4.5,"l":3.75,"c":4,"v":6416},{"d":"2016-08-08","o":4,"h":4,"l":3.75,"c":3.75,"v":2108},{"d":"2016-08-09","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":1468},{"d":"2016-08-10","o":3.75,"h":4,"l":3.75,"c":4,"v":1640},{"d":"2016-08-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2440},{"d":"2016-08-12","o":3,"h":3.5,"l":3,"c":3.5,"v":2092},{"d":"2016-08-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":16},{"d":"2016-08-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2016-08-17","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":436},{"d":"2016-08-18","o":3.25,"h":3.25,"l":3,"c":3.25,"v":896},{"d":"2016-08-19","o":3.25,"h":3.25,"l":3,"c":3,"v":6696},{"d":"2016-08-22","o":3.25,"h":3.25,"l":2.5,"c":3,"v":21724},{"d":"2016-08-23","o":3,"h":3.5,"l":3,"c":3.5,"v":4504},{"d":"2016-08-24","o":3.5,"h":3.5,"l":3,"c":3,"v":3072},{"d":"2016-08-25","o":1.75,"h":3,"l":1.75,"c":3,"v":3812},{"d":"2016-08-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":684},{"d":"2016-08-29","o":3,"h":3.5,"l":3,"c":3.5,"v":824},{"d":"2016-08-30","o":3.75,"h":4,"l":3.5,"c":3.5,"v":6216},{"d":"2016-08-31","o":4.5,"h":4.5,"l":3.5,"c":3.75,"v":376},{"d":"2016-09-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-09-02","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":180},{"d":"2016-09-06","o":3.5,"h":4.25,"l":3.5,"c":4.25,"v":2508},{"d":"2016-09-07","o":4,"h":4,"l":4,"c":4,"v":4},{"d":"2016-09-08","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":280},{"d":"2016-09-09","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"2016-09-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2016-09-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":120},{"d":"2016-09-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-09-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"2016-09-16","o":3,"h":3.75,"l":3,"c":3.75,"v":1708},{"d":"2016-09-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-09-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2016-09-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"2016-09-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-09-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-09-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4},{"d":"2016-09-27","o":3,"h":3.25,"l":3,"c":3.25,"v":204},{"d":"2016-09-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2016-09-29","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1228},{"d":"2016-09-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":880},{"d":"2016-10-03","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2016-10-04","o":3,"h":3,"l":3,"c":3,"v":172},{"d":"2016-10-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-10-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4},{"d":"2016-10-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-10-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-10-11","o":3,"h":3,"l":3,"c":3,"v":16},{"d":"2016-10-12","o":3,"h":3,"l":3,"c":3,"v":4},{"d":"2016-10-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-10-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-10-17","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2016-10-18","o":3,"h":3.5,"l":2.75,"c":3.5,"v":1784},{"d":"2016-10-19","o":2.75,"h":2.75,"l":1.75,"c":1.75,"v":400},{"d":"2016-10-20","o":3,"h":3.5,"l":3,"c":3.5,"v":6072},{"d":"2016-10-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-10-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-10-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":104},{"d":"2016-10-26","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":2240},{"d":"2016-10-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2016-10-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4},{"d":"2016-10-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2028},{"d":"2016-11-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":104},{"d":"2016-11-02","o":3.5,"h":3.5,"l":2.75,"c":2.75,"v":1036},{"d":"2016-11-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":600},{"d":"2016-11-04","o":3.5,"h":3.5,"l":2.75,"c":3.5,"v":1672},{"d":"2016-11-07","o":3.5,"h":3.75,"l":3,"c":3,"v":1400},{"d":"2016-11-08","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2016-11-09","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"2016-11-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1176},{"d":"2016-11-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2124},{"d":"2016-11-14","o":3,"h":3,"l":2,"c":2.5,"v":18016},{"d":"2016-11-15","o":2.5,"h":3.25,"l":2.25,"c":3.25,"v":22424},{"d":"2016-11-16","o":2.5,"h":3,"l":2.5,"c":2.75,"v":22128},{"d":"2016-11-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":7584},{"d":"2016-11-18","o":2.75,"h":3.5,"l":2.75,"c":3,"v":7416},{"d":"2016-11-21","o":3.5,"h":3.5,"l":3,"c":3,"v":1288},{"d":"2016-11-22","o":3,"h":3,"l":3,"c":3,"v":14492},{"d":"2016-11-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2016-11-25","o":3,"h":3,"l":3,"c":3,"v":3200},{"d":"2016-11-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"2016-11-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":104},{"d":"2016-11-30","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1184},{"d":"2016-12-01","o":2.75,"h":3,"l":2.75,"c":3,"v":10696},{"d":"2016-12-02","o":3,"h":3.25,"l":3,"c":3,"v":3896},{"d":"2016-12-05","o":3,"h":3.75,"l":3,"c":3.5,"v":5652},{"d":"2016-12-06","o":3,"h":3.5,"l":3,"c":3.5,"v":10112},{"d":"2016-12-07","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":2824},{"d":"2016-12-08","o":3.5,"h":4.75,"l":3.5,"c":3.5,"v":20904},{"d":"2016-12-09","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":12068},{"d":"2016-12-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3120},{"d":"2016-12-13","o":3.75,"h":4,"l":3.5,"c":3.75,"v":888},{"d":"2016-12-14","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2160},{"d":"2016-12-15","o":4,"h":4,"l":3.75,"c":4,"v":10148},{"d":"2016-12-16","o":4,"h":4.25,"l":4,"c":4.25,"v":15600},{"d":"2016-12-19","o":4.25,"h":4.25,"l":3.25,"c":3.75,"v":9192},{"d":"2016-12-20","o":3.75,"h":4,"l":3.75,"c":3.75,"v":19320},{"d":"2016-12-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3528},{"d":"2016-12-22","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":8616},{"d":"2016-12-23","o":3.5,"h":3.5,"l":3,"c":3.25,"v":23108},{"d":"2016-12-27","o":3,"h":3.75,"l":3,"c":3.5,"v":14812},{"d":"2016-12-28","o":3,"h":3.5,"l":3,"c":3.5,"v":364},{"d":"2016-12-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":20},{"d":"2016-12-30","o":3.75,"h":4,"l":3.5,"c":3.5,"v":500},{"d":"2017-01-03","o":3.75,"h":4,"l":2.75,"c":3,"v":15092},{"d":"2017-01-04","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":1952},{"d":"2017-01-05","o":4,"h":4.5,"l":4,"c":4.25,"v":14060},{"d":"2017-01-06","o":4.25,"h":5,"l":4.25,"c":4.75,"v":3368},{"d":"2017-01-09","o":4.75,"h":5,"l":3.75,"c":4.5,"v":3808},{"d":"2017-01-10","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1428},{"d":"2017-01-11","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":964},{"d":"2017-01-12","o":4.25,"h":4.5,"l":4,"c":4,"v":14128},{"d":"2017-01-13","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":26356},{"d":"2017-01-17","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":7956},{"d":"2017-01-18","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":4144},{"d":"2017-01-19","o":3.25,"h":3.5,"l":3,"c":3,"v":25068},{"d":"2017-01-20","o":3,"h":3.25,"l":3,"c":3,"v":3444},{"d":"2017-01-23","o":3.25,"h":3.75,"l":3,"c":3.25,"v":8776},{"d":"2017-01-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":236},{"d":"2017-01-25","o":3,"h":3.5,"l":3,"c":3.25,"v":1416},{"d":"2017-01-26","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2748},{"d":"2017-01-27","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":1616},{"d":"2017-01-30","o":3.5,"h":3.5,"l":3,"c":3,"v":13164},{"d":"2017-01-31","o":3,"h":3.25,"l":3,"c":3,"v":1460},{"d":"2017-02-01","o":3,"h":3.25,"l":3,"c":3.25,"v":3232},{"d":"2017-02-02","o":3.25,"h":3.5,"l":3,"c":3.25,"v":2888},{"d":"2017-02-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3460},{"d":"2017-02-06","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":4544},{"d":"2017-02-07","o":3.25,"h":3.25,"l":3,"c":3,"v":3460},{"d":"2017-02-08","o":3,"h":3.25,"l":3,"c":3,"v":2872},{"d":"2017-02-09","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1628},{"d":"2017-02-10","o":3,"h":3.25,"l":3,"c":3.25,"v":832},{"d":"2017-02-13","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":3204},{"d":"2017-02-14","o":3.5,"h":3.5,"l":3,"c":3.5,"v":1404},{"d":"2017-02-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2036},{"d":"2017-02-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1760},{"d":"2017-02-17","o":3.25,"h":3.75,"l":3.25,"c":3.5,"v":3672},{"d":"2017-02-21","o":3.75,"h":4,"l":3.5,"c":3.5,"v":8484},{"d":"2017-02-22","o":3.5,"h":4,"l":3.5,"c":3.5,"v":3772},{"d":"2017-02-23","o":4,"h":4,"l":3.5,"c":4,"v":7056},{"d":"2017-02-24","o":3.75,"h":4,"l":3.75,"c":4,"v":8440},{"d":"2017-02-27","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2704},{"d":"2017-02-28","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2200},{"d":"2017-03-01","o":3.75,"h":4,"l":3.5,"c":3.75,"v":6924},{"d":"2017-03-02","o":3.75,"h":3.75,"l":3.25,"c":3.5,"v":5192},{"d":"2017-03-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":268},{"d":"2017-03-06","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1028},{"d":"2017-03-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1892},{"d":"2017-03-08","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":4104},{"d":"2017-03-09","o":3.75,"h":4,"l":3.5,"c":3.75,"v":4516},{"d":"2017-03-10","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1448},{"d":"2017-03-13","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":10712},{"d":"2017-03-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1548},{"d":"2017-03-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1508},{"d":"2017-03-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":880},{"d":"2017-03-17","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":7920},{"d":"2017-03-20","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":1620},{"d":"2017-03-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1136},{"d":"2017-03-22","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":4364},{"d":"2017-03-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":5748},{"d":"2017-03-24","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":4352},{"d":"2017-03-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":820},{"d":"2017-03-28","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":620},{"d":"2017-03-29","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":5560},{"d":"2017-03-30","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":504},{"d":"2017-03-31","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":1364},{"d":"2017-04-03","o":3.5,"h":3.75,"l":3.25,"c":3.5,"v":14116},{"d":"2017-04-04","o":3.5,"h":4,"l":3.5,"c":4,"v":12452},{"d":"2017-04-05","o":4.25,"h":4.25,"l":4,"c":4,"v":5884},{"d":"2017-04-06","o":4.25,"h":4.25,"l":4,"c":4,"v":1900},{"d":"2017-04-07","o":4.25,"h":4.25,"l":4,"c":4,"v":1792},{"d":"2017-04-10","o":4.25,"h":4.75,"l":4,"c":4.5,"v":12840},{"d":"2017-04-11","o":4.75,"h":4.75,"l":4.25,"c":4.75,"v":9240},{"d":"2017-04-12","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":4056},{"d":"2017-04-13","o":4.75,"h":5,"l":4.75,"c":4.75,"v":968},{"d":"2017-04-17","o":5,"h":5,"l":4.75,"c":5,"v":1588},{"d":"2017-04-18","o":4.75,"h":5,"l":4.5,"c":5,"v":13424},{"d":"2017-04-19","o":5,"h":5.25,"l":4.75,"c":5,"v":7452},{"d":"2017-04-20","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":576},{"d":"2017-04-21","o":4.75,"h":5.25,"l":4.75,"c":5,"v":5780},{"d":"2017-04-24","o":4.5,"h":5,"l":4.5,"c":5,"v":1272},{"d":"2017-04-25","o":5,"h":5.25,"l":4.75,"c":5.25,"v":1300},{"d":"2017-04-26","o":5,"h":5.5,"l":5,"c":5.5,"v":6972},{"d":"2017-04-27","o":5.5,"h":5.75,"l":5.25,"c":5.5,"v":1984},{"d":"2017-04-28","o":5.25,"h":5.25,"l":5,"c":5,"v":3352},{"d":"2017-05-01","o":5.25,"h":5.25,"l":5,"c":5.25,"v":6248},{"d":"2017-05-02","o":5.25,"h":5.25,"l":5,"c":5,"v":5492},{"d":"2017-05-03","o":5,"h":5.5,"l":4.5,"c":4.75,"v":1360},{"d":"2017-05-04","o":5.5,"h":5.5,"l":4.75,"c":4.75,"v":980},{"d":"2017-05-05","o":5,"h":5.5,"l":4.75,"c":5,"v":3932},{"d":"2017-05-08","o":4.75,"h":7.5,"l":4.75,"c":7,"v":20120},{"d":"2017-05-09","o":6.75,"h":9.25,"l":6.5,"c":7.5,"v":20208},{"d":"2017-05-10","o":7.75,"h":8,"l":6.75,"c":7,"v":16504},{"d":"2017-05-11","o":7,"h":8,"l":6.75,"c":7,"v":10480},{"d":"2017-05-12","o":7,"h":7.25,"l":6.75,"c":7,"v":7504},{"d":"2017-05-15","o":7.25,"h":7.25,"l":7,"c":7,"v":2208},{"d":"2017-05-16","o":7.25,"h":7.25,"l":7,"c":7,"v":1668},{"d":"2017-05-17","o":7,"h":7.5,"l":5.75,"c":6.25,"v":9544},{"d":"2017-05-18","o":6.25,"h":6.25,"l":5.25,"c":5.75,"v":12328},{"d":"2017-05-19","o":5.75,"h":5.75,"l":4.5,"c":5.25,"v":11724},{"d":"2017-05-22","o":5,"h":5.75,"l":4.75,"c":5.25,"v":4304},{"d":"2017-05-23","o":5.75,"h":5.75,"l":5,"c":5.5,"v":5520},{"d":"2017-05-24","o":5.5,"h":5.5,"l":5,"c":5,"v":1780},{"d":"2017-05-25","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":3988},{"d":"2017-05-26","o":5,"h":5,"l":4.5,"c":5,"v":6244},{"d":"2017-05-30","o":5,"h":5,"l":4.5,"c":4.5,"v":4532},{"d":"2017-05-31","o":4.5,"h":5,"l":4.5,"c":4.75,"v":7140},{"d":"2017-06-01","o":5,"h":5,"l":4.75,"c":4.75,"v":208},{"d":"2017-06-02","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1028},{"d":"2017-06-05","o":4.75,"h":5,"l":4.5,"c":4.75,"v":2216},{"d":"2017-06-06","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":1548},{"d":"2017-06-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":84},{"d":"2017-06-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":948},{"d":"2017-06-09","o":4.5,"h":5.75,"l":4.5,"c":5.25,"v":8764},{"d":"2017-06-12","o":5.25,"h":5.25,"l":4.75,"c":5,"v":3296},{"d":"2017-06-13","o":4.5,"h":5.25,"l":4.5,"c":5,"v":2104},{"d":"2017-06-14","o":5,"h":5,"l":4.5,"c":4.75,"v":3136},{"d":"2017-06-15","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":1956},{"d":"2017-06-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":5248},{"d":"2017-06-19","o":4.5,"h":5,"l":4.5,"c":4.5,"v":8316},{"d":"2017-06-20","o":5.25,"h":5.25,"l":4.25,"c":4.25,"v":6348},{"d":"2017-06-21","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":6764},{"d":"2017-06-22","o":4,"h":4.5,"l":3.75,"c":4.5,"v":8648},{"d":"2017-06-23","o":4.75,"h":5,"l":4.25,"c":4.25,"v":6520},{"d":"2017-06-26","o":4.5,"h":4.5,"l":4,"c":4.25,"v":17356},{"d":"2017-06-27","o":4.25,"h":4.25,"l":3.25,"c":3.75,"v":17696},{"d":"2017-06-28","o":3.75,"h":3.75,"l":3.25,"c":3.5,"v":11020},{"d":"2017-06-29","o":3.5,"h":4,"l":3.5,"c":4,"v":13492},{"d":"2017-06-30","o":4.5,"h":4.5,"l":4,"c":4.5,"v":2908},{"d":"2017-07-03","o":4.25,"h":4.5,"l":4,"c":4.5,"v":2224},{"d":"2017-07-05","o":4.5,"h":4.5,"l":4,"c":4.25,"v":388},{"d":"2017-07-06","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":4524},{"d":"2017-07-07","o":4.5,"h":4.5,"l":4,"c":4,"v":8952},{"d":"2017-07-10","o":4,"h":4.25,"l":4,"c":4.25,"v":2696},{"d":"2017-07-11","o":4.25,"h":4.5,"l":4,"c":4,"v":1348},{"d":"2017-07-12","o":4,"h":4.75,"l":4,"c":4.5,"v":4700},{"d":"2017-07-13","o":4.5,"h":5,"l":4.5,"c":4.75,"v":3692},{"d":"2017-07-14","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":1492},{"d":"2017-07-17","o":4.5,"h":4.5,"l":3.75,"c":4.25,"v":2792},{"d":"2017-07-18","o":4.25,"h":4.25,"l":3.75,"c":4.25,"v":1740},{"d":"2017-07-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":156},{"d":"2017-07-20","o":4.25,"h":4.5,"l":4,"c":4.5,"v":364},{"d":"2017-07-21","o":4.5,"h":4.75,"l":4,"c":4,"v":3400},{"d":"2017-07-24","o":4,"h":4.5,"l":4,"c":4.5,"v":684},{"d":"2017-07-25","o":4.5,"h":4.75,"l":4,"c":4.5,"v":10672},{"d":"2017-07-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":200},{"d":"2017-07-27","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":600},{"d":"2017-07-28","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":300},{"d":"2017-07-31","o":4,"h":4,"l":4,"c":4,"v":404},{"d":"2017-08-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":20},{"d":"2017-08-02","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":1884},{"d":"2017-08-03","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":3208},{"d":"2017-08-04","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":768},{"d":"2017-08-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"2017-08-08","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":684},{"d":"2017-08-09","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":740},{"d":"2017-08-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":820},{"d":"2017-08-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":492},{"d":"2017-08-14","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":520},{"d":"2017-08-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":112},{"d":"2017-08-16","o":4.25,"h":4.25,"l":4,"c":4,"v":20},{"d":"2017-08-17","o":4,"h":4,"l":4,"c":4,"v":1548},{"d":"2017-08-18","o":4.25,"h":4.5,"l":4,"c":4.5,"v":3844},{"d":"2017-08-21","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1172},{"d":"2017-08-22","o":4.25,"h":4.25,"l":4,"c":4,"v":412},{"d":"2017-08-23","o":4.25,"h":4.25,"l":3.5,"c":4,"v":6400},{"d":"2017-08-24","o":3.5,"h":4.5,"l":3.5,"c":4.5,"v":3616},{"d":"2017-08-25","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":5500},{"d":"2017-08-28","o":4.5,"h":4.75,"l":4,"c":4.75,"v":8540},{"d":"2017-08-29","o":4.75,"h":4.75,"l":4,"c":4,"v":956},{"d":"2017-08-30","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":600},{"d":"2017-08-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2116},{"d":"2017-09-01","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":592},{"d":"2017-09-05","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":876},{"d":"2017-09-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2848},{"d":"2017-09-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2744},{"d":"2017-09-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":144},{"d":"2017-09-11","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":2348},{"d":"2017-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":8},{"d":"2017-09-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1112},{"d":"2017-09-14","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":2256},{"d":"2017-09-15","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":928},{"d":"2017-09-18","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2532},{"d":"2017-09-19","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":4828},{"d":"2017-09-20","o":4.25,"h":4.75,"l":4,"c":4.25,"v":4804},{"d":"2017-09-21","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":6508},{"d":"2017-09-22","o":4,"h":4,"l":3.5,"c":3.5,"v":15924},{"d":"2017-09-25","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":6252},{"d":"2017-09-26","o":3.5,"h":3.75,"l":3.25,"c":3.5,"v":4568},{"d":"2017-09-27","o":3.75,"h":4,"l":3.5,"c":3.5,"v":3464},{"d":"2017-09-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":152},{"d":"2017-09-29","o":4.25,"h":4.25,"l":3.5,"c":3.5,"v":5184},{"d":"2017-10-02","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":968},{"d":"2017-10-03","o":3.5,"h":3.75,"l":3.25,"c":3.75,"v":9180},{"d":"2017-10-04","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":6220},{"d":"2017-10-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4684},{"d":"2017-10-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":956},{"d":"2017-10-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":680},{"d":"2017-10-10","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":208},{"d":"2017-10-11","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":1188},{"d":"2017-10-12","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":736},{"d":"2017-10-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1616},{"d":"2017-10-16","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":2104},{"d":"2017-10-17","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":1492},{"d":"2017-10-18","o":3.75,"h":4,"l":3.75,"c":4,"v":2008},{"d":"2017-10-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":584},{"d":"2017-10-20","o":4,"h":4,"l":3.75,"c":4,"v":7940},{"d":"2017-10-23","o":4,"h":4.25,"l":4,"c":4,"v":1900},{"d":"2017-10-24","o":4,"h":4.25,"l":4,"c":4,"v":3692},{"d":"2017-10-25","o":4,"h":4,"l":4,"c":4,"v":844},{"d":"2017-10-26","o":4,"h":4,"l":3.75,"c":3.75,"v":3164},{"d":"2017-10-27","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5804},{"d":"2017-10-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1184},{"d":"2017-10-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":216},{"d":"2017-11-01","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":3920},{"d":"2017-11-02","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":1692},{"d":"2017-11-03","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5732},{"d":"2017-11-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1412},{"d":"2017-11-07","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":1472},{"d":"2017-11-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2017-11-09","o":3.25,"h":3.25,"l":3,"c":3.25,"v":11792},{"d":"2017-11-10","o":3.25,"h":3.25,"l":3,"c":3,"v":3568},{"d":"2017-11-13","o":3,"h":3,"l":2.5,"c":2.5,"v":14036},{"d":"2017-11-14","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":2000},{"d":"2017-11-15","o":2.5,"h":3.5,"l":2.5,"c":2.5,"v":72536},{"d":"2017-11-16","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":5920},{"d":"2017-11-17","o":3.25,"h":3.75,"l":3.25,"c":3.5,"v":3712},{"d":"2017-11-20","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":9836},{"d":"2017-11-21","o":3,"h":3.5,"l":3,"c":3.5,"v":3100},{"d":"2017-11-22","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":1900},{"d":"2017-11-24","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":1100},{"d":"2017-11-27","o":3.5,"h":3.5,"l":3,"c":3.5,"v":8472},{"d":"2017-11-28","o":3.25,"h":3.5,"l":3,"c":3,"v":29960},{"d":"2017-11-29","o":3,"h":3,"l":3,"c":3,"v":32636},{"d":"2017-11-30","o":3,"h":3.25,"l":3,"c":3.25,"v":5300},{"d":"2017-12-01","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":3308},{"d":"2017-12-04","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":6988},{"d":"2017-12-05","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2280},{"d":"2017-12-06","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":5044},{"d":"2017-12-07","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":22752},{"d":"2017-12-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":7912},{"d":"2017-12-11","o":3.75,"h":3.75,"l":3.25,"c":3.5,"v":26152},{"d":"2017-12-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4580},{"d":"2017-12-13","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":3080},{"d":"2017-12-14","o":3.5,"h":4,"l":3.5,"c":3.75,"v":28132},{"d":"2017-12-15","o":3.75,"h":4,"l":3.5,"c":3.5,"v":8824},{"d":"2017-12-18","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":9288},{"d":"2017-12-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":8148},{"d":"2017-12-20","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":8664},{"d":"2017-12-21","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":7164},{"d":"2017-12-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1560},{"d":"2017-12-26","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":14536},{"d":"2017-12-27","o":3.5,"h":4,"l":3.5,"c":4,"v":12948},{"d":"2017-12-28","o":3.75,"h":4,"l":3.75,"c":4,"v":17864},{"d":"2017-12-29","o":4,"h":4.25,"l":3.75,"c":3.75,"v":26152},{"d":"2018-01-02","o":4,"h":4.25,"l":3.75,"c":4,"v":2800},{"d":"2018-01-03","o":4.25,"h":4.5,"l":3.75,"c":4,"v":29684},{"d":"2018-01-04","o":4,"h":4.25,"l":4,"c":4,"v":1988},{"d":"2018-01-05","o":4,"h":4.5,"l":4,"c":4,"v":8932},{"d":"2018-01-08","o":4,"h":4,"l":4,"c":4,"v":4448},{"d":"2018-01-09","o":4,"h":4,"l":4,"c":4,"v":11940},{"d":"2018-01-10","o":4,"h":4.25,"l":4,"c":4.25,"v":14384},{"d":"2018-01-11","o":4.25,"h":7.5,"l":4.25,"c":7,"v":77592},{"d":"2018-01-12","o":6.25,"h":7,"l":4.75,"c":6.25,"v":46816},{"d":"2018-01-16","o":6.25,"h":6.25,"l":4.5,"c":5,"v":27052},{"d":"2018-01-17","o":5.5,"h":5.75,"l":5.25,"c":5.25,"v":12280},{"d":"2018-01-18","o":5.25,"h":5.25,"l":5,"c":5,"v":6516},{"d":"2018-01-19","o":5,"h":5.75,"l":5,"c":5.75,"v":12872},{"d":"2018-01-22","o":5.75,"h":7,"l":5.5,"c":6.75,"v":46352},{"d":"2018-01-23","o":7,"h":7,"l":5,"c":6.5,"v":10432},{"d":"2018-01-24","o":6.5,"h":6.75,"l":6,"c":6,"v":5340},{"d":"2018-01-25","o":6.25,"h":7,"l":6,"c":7,"v":16340},{"d":"2018-01-26","o":7,"h":7.25,"l":6.75,"c":6.75,"v":15432},{"d":"2018-01-29","o":7,"h":7.25,"l":6.75,"c":6.75,"v":17272},{"d":"2018-01-30","o":6.75,"h":6.75,"l":6.25,"c":6.5,"v":6484},{"d":"2018-01-31","o":6.5,"h":7,"l":6.5,"c":7,"v":2388},{"d":"2018-02-01","o":7,"h":7.5,"l":6.5,"c":7,"v":7712},{"d":"2018-02-02","o":7,"h":7,"l":6.25,"c":6.5,"v":7092},{"d":"2018-02-05","o":6.25,"h":6.5,"l":5,"c":5.75,"v":23316},{"d":"2018-02-06","o":5.5,"h":6.75,"l":5.5,"c":6.75,"v":6388},{"d":"2018-02-07","o":6,"h":6.5,"l":5.75,"c":6.5,"v":2000},{"d":"2018-02-08","o":6.5,"h":6.5,"l":5.75,"c":6.25,"v":4348},{"d":"2018-02-09","o":5.75,"h":6,"l":5.75,"c":6,"v":1032},{"d":"2018-02-12","o":6.25,"h":6.25,"l":5.75,"c":6.25,"v":1188},{"d":"2018-02-13","o":5.75,"h":6,"l":5.75,"c":5.75,"v":6928},{"d":"2018-02-14","o":5.75,"h":6,"l":5.75,"c":6,"v":1096},{"d":"2018-02-15","o":6,"h":6,"l":5.75,"c":6,"v":968},{"d":"2018-02-16","o":6,"h":6,"l":6,"c":6,"v":680},{"d":"2018-02-20","o":5.75,"h":6,"l":5.75,"c":6,"v":4040},{"d":"2018-02-21","o":6,"h":6,"l":5.75,"c":6,"v":17556},{"d":"2018-02-22","o":6,"h":6,"l":5.75,"c":5.75,"v":1248},{"d":"2018-02-23","o":6,"h":6,"l":5.5,"c":5.5,"v":3900},{"d":"2018-02-26","o":5.5,"h":6,"l":5.5,"c":5.75,"v":1256},{"d":"2018-02-27","o":5.5,"h":6,"l":5.5,"c":5.5,"v":4520},{"d":"2018-02-28","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":6416},{"d":"2018-03-01","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":4732},{"d":"2018-03-02","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":4004},{"d":"2018-03-05","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":1628},{"d":"2018-03-06","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":2136},{"d":"2018-03-07","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":1168},{"d":"2018-03-08","o":5.25,"h":5.75,"l":5.25,"c":5.25,"v":6728},{"d":"2018-03-09","o":5.5,"h":5.75,"l":5.25,"c":5.75,"v":2208},{"d":"2018-03-12","o":5.5,"h":6.5,"l":5.5,"c":6.25,"v":11336},{"d":"2018-03-13","o":6.5,"h":6.75,"l":5.75,"c":6.5,"v":9008},{"d":"2018-03-14","o":6.5,"h":6.75,"l":6,"c":6,"v":2716},{"d":"2018-03-15","o":6,"h":6.75,"l":6,"c":6.75,"v":5568},{"d":"2018-03-16","o":6.75,"h":6.75,"l":6,"c":6.5,"v":7896},{"d":"2018-03-19","o":6.75,"h":6.75,"l":6.25,"c":6.25,"v":4524},{"d":"2018-03-20","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":6592},{"d":"2018-03-21","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":2928},{"d":"2018-03-22","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":7272},{"d":"2018-03-23","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":2512},{"d":"2018-03-26","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3184},{"d":"2018-03-27","o":6.25,"h":6.5,"l":6,"c":6.5,"v":3816},{"d":"2018-03-28","o":5.75,"h":6.5,"l":5.75,"c":6.5,"v":1204},{"d":"2018-03-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1804},{"d":"2018-04-02","o":6.25,"h":6.5,"l":5.75,"c":6.25,"v":1784},{"d":"2018-04-03","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":2092},{"d":"2018-04-04","o":6.25,"h":6.25,"l":6,"c":6.25,"v":2392},{"d":"2018-04-05","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":10428},{"d":"2018-04-06","o":6,"h":6.5,"l":6,"c":6.25,"v":13660},{"d":"2018-04-09","o":6.25,"h":6.25,"l":6,"c":6,"v":8304},{"d":"2018-04-10","o":6,"h":6.5,"l":6,"c":6,"v":1212},{"d":"2018-04-11","o":6.5,"h":6.5,"l":5.25,"c":6,"v":6048},{"d":"2018-04-12","o":5.5,"h":6,"l":5.5,"c":6,"v":572},{"d":"2018-04-13","o":6,"h":6,"l":6,"c":6,"v":680},{"d":"2018-04-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":5320},{"d":"2018-04-17","o":6,"h":6,"l":5.75,"c":5.75,"v":3596},{"d":"2018-04-18","o":5.75,"h":6,"l":5.25,"c":6,"v":3348},{"d":"2018-04-19","o":6,"h":6,"l":5.5,"c":5.5,"v":1592},{"d":"2018-04-20","o":5.75,"h":6,"l":5.25,"c":6,"v":3840},{"d":"2018-04-23","o":6,"h":6,"l":5.5,"c":5.75,"v":1276},{"d":"2018-04-24","o":6,"h":6,"l":5.5,"c":5.5,"v":1984},{"d":"2018-04-25","o":5.5,"h":5.5,"l":5,"c":5.5,"v":5560},{"d":"2018-04-26","o":5,"h":5.25,"l":4.5,"c":5.25,"v":11140},{"d":"2018-04-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1720},{"d":"2018-04-30","o":5.25,"h":5.25,"l":5,"c":5,"v":3644},{"d":"2018-05-01","o":5,"h":5.25,"l":4.5,"c":5.25,"v":3588},{"d":"2018-05-02","o":5,"h":5.25,"l":4.75,"c":4.75,"v":2568},{"d":"2018-05-03","o":5,"h":5.25,"l":4.75,"c":5.25,"v":3476},{"d":"2018-05-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1916},{"d":"2018-05-07","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":3376},{"d":"2018-05-08","o":5.25,"h":5.5,"l":4.75,"c":5.25,"v":1372},{"d":"2018-05-09","o":5.5,"h":5.5,"l":5,"c":5,"v":2596},{"d":"2018-05-10","o":4.75,"h":5,"l":4.75,"c":5,"v":1236},{"d":"2018-05-11","o":5.25,"h":5.25,"l":5,"c":5,"v":76},{"d":"2018-05-14","o":5,"h":5,"l":5,"c":5,"v":1204},{"d":"2018-05-15","o":5.25,"h":5.5,"l":4.75,"c":5,"v":10968},{"d":"2018-05-16","o":5.75,"h":5.75,"l":5,"c":5,"v":708},{"d":"2018-05-17","o":5,"h":5.75,"l":5,"c":5.75,"v":2120},{"d":"2018-05-18","o":5.75,"h":5.75,"l":4.75,"c":5.25,"v":1412},{"d":"2018-05-21","o":5.25,"h":5.5,"l":5,"c":5,"v":816},{"d":"2018-05-22","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":6444},{"d":"2018-05-23","o":5.25,"h":5.25,"l":5,"c":5,"v":3624},{"d":"2018-05-24","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":188},{"d":"2018-05-25","o":5,"h":5.5,"l":5,"c":5.5,"v":4672},{"d":"2018-05-29","o":5.5,"h":5.75,"l":5.25,"c":5.5,"v":6932},{"d":"2018-05-30","o":5.75,"h":6,"l":5.25,"c":5.75,"v":5960},{"d":"2018-05-31","o":6,"h":6,"l":5,"c":5.5,"v":3188},{"d":"2018-06-01","o":5,"h":5.5,"l":5,"c":5.25,"v":2020},{"d":"2018-06-04","o":5.5,"h":5.5,"l":5,"c":5,"v":2068},{"d":"2018-06-05","o":5.25,"h":5.5,"l":5,"c":5.5,"v":1612},{"d":"2018-06-06","o":5,"h":5.5,"l":5,"c":5.25,"v":4664},{"d":"2018-06-07","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":1516},{"d":"2018-06-08","o":5.25,"h":5.75,"l":5,"c":5.75,"v":4916},{"d":"2018-06-11","o":5.75,"h":5.75,"l":5.25,"c":5.5,"v":984},{"d":"2018-06-12","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":1548},{"d":"2018-06-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":680},{"d":"2018-06-14","o":5.5,"h":5.5,"l":4.75,"c":4.75,"v":4928},{"d":"2018-06-15","o":5,"h":5.5,"l":5,"c":5.5,"v":4300},{"d":"2018-06-18","o":5,"h":5.75,"l":4.75,"c":5.25,"v":5160},{"d":"2018-06-19","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":2168},{"d":"2018-06-20","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":3120},{"d":"2018-06-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":5932},{"d":"2018-06-22","o":5.75,"h":5.75,"l":5.25,"c":5.75,"v":18324},{"d":"2018-06-25","o":5.25,"h":5.75,"l":5,"c":5,"v":18500},{"d":"2018-06-26","o":5.25,"h":5.25,"l":5,"c":5.25,"v":11604},{"d":"2018-06-27","o":5.25,"h":5.25,"l":5,"c":5.25,"v":11452},{"d":"2018-06-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3096},{"d":"2018-06-29","o":5.25,"h":6.75,"l":4.75,"c":6.5,"v":28644},{"d":"2018-07-02","o":6.25,"h":7,"l":6,"c":6.5,"v":5068},{"d":"2018-07-03","o":6.5,"h":7.5,"l":6.5,"c":7.5,"v":9144},{"d":"2018-07-05","o":7.75,"h":8,"l":6.75,"c":6.75,"v":13824},{"d":"2018-07-06","o":6.75,"h":7,"l":6.5,"c":6.75,"v":9208},{"d":"2018-07-09","o":6.5,"h":7,"l":6.25,"c":6.75,"v":2192},{"d":"2018-07-10","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":1388},{"d":"2018-07-11","o":6.5,"h":6.75,"l":6.25,"c":6.5,"v":1548},{"d":"2018-07-12","o":6.75,"h":7.5,"l":6.5,"c":7.5,"v":2220},{"d":"2018-07-13","o":7.5,"h":8,"l":7.25,"c":8,"v":7076},{"d":"2018-07-16","o":8,"h":9,"l":7.5,"c":8.75,"v":18740},{"d":"2018-07-17","o":8.75,"h":9,"l":7.75,"c":8.5,"v":7272},{"d":"2018-07-18","o":8.5,"h":8.5,"l":7,"c":8,"v":9872},{"d":"2018-07-19","o":8,"h":8,"l":7.5,"c":8,"v":1684},{"d":"2018-07-20","o":7.75,"h":8.5,"l":7.75,"c":8.5,"v":6288},{"d":"2018-07-23","o":8.5,"h":9,"l":8.5,"c":8.5,"v":11192},{"d":"2018-07-24","o":8.5,"h":8.5,"l":7.5,"c":7.75,"v":3756},{"d":"2018-07-25","o":8.5,"h":8.5,"l":7.75,"c":8.25,"v":4136},{"d":"2018-07-26","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":2496},{"d":"2018-07-27","o":8.25,"h":8.5,"l":8,"c":8,"v":3696},{"d":"2018-07-30","o":7.5,"h":8,"l":6.75,"c":7,"v":8076},{"d":"2018-07-31","o":7,"h":8,"l":6.75,"c":8,"v":2988},{"d":"2018-08-01","o":8,"h":8,"l":7.75,"c":7.75,"v":2388},{"d":"2018-08-02","o":8,"h":8,"l":7,"c":7,"v":3872},{"d":"2018-08-03","o":7.5,"h":7.5,"l":7,"c":7.5,"v":3044},{"d":"2018-08-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1476},{"d":"2018-08-07","o":7.5,"h":8,"l":6.75,"c":8,"v":3496},{"d":"2018-08-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2018-08-09","o":8.18,"h":8.25,"l":7,"c":7,"v":900},{"d":"2018-08-10","o":7,"h":8.88,"l":7,"c":7.21,"v":2400},{"d":"2018-08-13","o":7.21,"h":7.21,"l":6.58,"c":7,"v":4400},{"d":"2018-08-14","o":7.2,"h":7.3,"l":7.2,"c":7.3,"v":600},{"d":"2018-08-15","o":8,"h":8.5,"l":7,"c":7,"v":3300},{"d":"2018-08-16","o":7.5,"h":8.4,"l":7.07,"c":8,"v":2500},{"d":"2018-08-17","o":8.15,"h":8.35,"l":7.05,"c":7.05,"v":1800},{"d":"2018-08-20","o":7.07,"h":7.25,"l":7.07,"c":7.25,"v":2800},{"d":"2018-08-21","o":7.25,"h":8,"l":7.2,"c":8,"v":700},{"d":"2018-08-22","o":8,"h":8,"l":8,"c":8,"v":600},{"d":"2018-08-23","o":7.2,"h":7.21,"l":7.07,"c":7.07,"v":1700},{"d":"2018-08-24","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":300},{"d":"2018-08-27","o":7.15,"h":8,"l":7.15,"c":7.99,"v":2600},{"d":"2018-08-28","o":7.5,"h":7.75,"l":7.25,"c":7.75,"v":900},{"d":"2018-08-29","o":7.55,"h":7.55,"l":7.5,"c":7.5,"v":500},{"d":"2018-08-30","o":7.09,"h":7.24,"l":7,"c":7,"v":1400},{"d":"2018-08-31","o":7,"h":7,"l":6.5,"c":7,"v":3200},{"d":"2018-09-04","o":7,"h":10.24,"l":7,"c":7.3,"v":3000},{"d":"2018-09-05","o":7.5,"h":8.69,"l":7.5,"c":8.52,"v":15200},{"d":"2018-09-06","o":8.74,"h":9.5,"l":8.3,"c":9.03,"v":37400},{"d":"2018-09-07","o":9.03,"h":9.12,"l":8.4,"c":8.5,"v":18100},{"d":"2018-09-10","o":9,"h":9,"l":8.63,"c":8.7,"v":5100},{"d":"2018-09-11","o":8.96,"h":9.4,"l":8.8,"c":9.15,"v":20400},{"d":"2018-09-12","o":8.97,"h":9.3,"l":8.97,"c":9.3,"v":6700},{"d":"2018-09-13","o":9.25,"h":9.25,"l":8.55,"c":8.64,"v":12000},{"d":"2018-09-14","o":8.95,"h":9.5,"l":8.62,"c":9.06,"v":17800},{"d":"2018-09-17","o":9.1,"h":9.12,"l":8.8,"c":8.98,"v":5200},{"d":"2018-09-18","o":9.05,"h":9.05,"l":8.18,"c":8.85,"v":7700},{"d":"2018-09-19","o":8.42,"h":8.95,"l":8.05,"c":8.15,"v":6200},{"d":"2018-09-20","o":8.4,"h":9.12,"l":8.05,"c":8.26,"v":8200},{"d":"2018-09-21","o":8.15,"h":8.63,"l":8.15,"c":8.63,"v":2300},{"d":"2018-09-24","o":8.64,"h":8.75,"l":8.58,"c":8.6,"v":3500},{"d":"2018-09-25","o":8.48,"h":8.6,"l":8.48,"c":8.6,"v":500},{"d":"2018-09-26","o":8.66,"h":9.25,"l":8.66,"c":9.03,"v":8000},{"d":"2018-09-27","o":9.06,"h":9.4,"l":9.06,"c":9.2,"v":5700},{"d":"2018-09-28","o":9.2,"h":9.2,"l":8.85,"c":9,"v":7100},{"d":"2018-10-01","o":9.05,"h":9.2,"l":8.55,"c":9,"v":2400},{"d":"2018-10-02","o":8.98,"h":8.98,"l":8.34,"c":8.5,"v":6100},{"d":"2018-10-03","o":8.5,"h":8.58,"l":8.3,"c":8.58,"v":2600},{"d":"2018-10-04","o":8.36,"h":8.5,"l":8.25,"c":8.25,"v":5800},{"d":"2018-10-05","o":8.3,"h":8.75,"l":8.25,"c":8.75,"v":5100},{"d":"2018-10-08","o":8.51,"h":9.4,"l":8.35,"c":9.28,"v":13500},{"d":"2018-10-09","o":9.1,"h":9.4,"l":8.65,"c":8.9,"v":6200},{"d":"2018-10-10","o":8.5,"h":8.5,"l":8.4,"c":8.4,"v":2500},{"d":"2018-10-11","o":8.4,"h":8.4,"l":8.25,"c":8.25,"v":8200},{"d":"2018-10-12","o":8.34,"h":8.5,"l":8.14,"c":8.2,"v":5800},{"d":"2018-10-15","o":8.14,"h":8.25,"l":8,"c":8.2,"v":4200},{"d":"2018-10-16","o":8.11,"h":8.8,"l":8.11,"c":8.8,"v":9100},{"d":"2018-10-17","o":8.72,"h":8.72,"l":8.2,"c":8.2,"v":1300},{"d":"2018-10-18","o":8.26,"h":8.26,"l":8.04,"c":8.11,"v":1200},{"d":"2018-10-19","o":8.16,"h":8.26,"l":7.9,"c":8,"v":11800},{"d":"2018-10-22","o":7.98,"h":8.56,"l":7.5,"c":7.7,"v":22200},{"d":"2018-10-23","o":7.7,"h":8.25,"l":7.3,"c":7.6,"v":21800},{"d":"2018-10-24","o":7.5,"h":7.95,"l":7.5,"c":7.7,"v":7000},{"d":"2018-10-25","o":7.75,"h":7.87,"l":7.6,"c":7.72,"v":7000},{"d":"2018-10-26","o":7.76,"h":7.76,"l":7.4,"c":7.65,"v":4800},{"d":"2018-10-29","o":7.62,"h":8.2,"l":7.6,"c":8.2,"v":11400},{"d":"2018-10-30","o":8.2,"h":8.25,"l":7.75,"c":7.98,"v":8800},{"d":"2018-10-31","o":7.88,"h":8.13,"l":7.5,"c":7.9,"v":3000},{"d":"2018-11-01","o":7.85,"h":7.9,"l":7.5,"c":7.5,"v":12500},{"d":"2018-11-02","o":7.5,"h":7.54,"l":7.5,"c":7.5,"v":1700},{"d":"2018-11-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":100},{"d":"2018-11-06","o":7.6,"h":7.72,"l":7,"c":7.2,"v":8500},{"d":"2018-11-07","o":7.15,"h":7.4,"l":7,"c":7.05,"v":5100},{"d":"2018-11-08","o":7.1,"h":7.1,"l":6.5,"c":6.5,"v":17900},{"d":"2018-11-09","o":6.53,"h":6.96,"l":5.85,"c":6.21,"v":10500},{"d":"2018-11-12","o":5.72,"h":6.62,"l":5.56,"c":5.67,"v":6800},{"d":"2018-11-13","o":5.7,"h":5.9,"l":5.3,"c":5.66,"v":37600},{"d":"2018-11-14","o":5.66,"h":5.95,"l":5.66,"c":5.9,"v":2400},{"d":"2018-11-15","o":5.87,"h":6.16,"l":5.87,"c":6.06,"v":8000},{"d":"2018-11-16","o":6.06,"h":6.45,"l":6.06,"c":6.3,"v":10100},{"d":"2018-11-19","o":6.31,"h":6.46,"l":6,"c":6.15,"v":9700},{"d":"2018-11-20","o":6.15,"h":6.25,"l":5.69,"c":5.96,"v":5400},{"d":"2018-11-21","o":5.79,"h":6.24,"l":5.79,"c":6.2,"v":10400},{"d":"2018-11-23","o":5.85,"h":5.97,"l":5.65,"c":5.97,"v":11800},{"d":"2018-11-26","o":5.83,"h":6,"l":5.65,"c":6,"v":9800},{"d":"2018-11-27","o":5.78,"h":6,"l":5.75,"c":5.97,"v":12600},{"d":"2018-11-28","o":5.95,"h":6.62,"l":5.85,"c":6.62,"v":14900},{"d":"2018-11-29","o":6.57,"h":6.57,"l":6.02,"c":6.5,"v":2500},{"d":"2018-11-30","o":6.42,"h":6.65,"l":6.42,"c":6.65,"v":2300},{"d":"2018-12-03","o":6.69,"h":7.25,"l":6.41,"c":7.25,"v":6200},{"d":"2018-12-04","o":7,"h":7,"l":6.56,"c":6.95,"v":3400},{"d":"2018-12-06","o":6.85,"h":6.85,"l":6.51,"c":6.55,"v":2300},{"d":"2018-12-07","o":6.66,"h":7,"l":6.66,"c":6.99,"v":4500},{"d":"2018-12-10","o":7,"h":7.39,"l":6.5,"c":7.07,"v":111000},{"d":"2018-12-11","o":7.06,"h":7.36,"l":6.76,"c":7,"v":57100},{"d":"2018-12-12","o":7,"h":7.07,"l":6.93,"c":7.07,"v":11900},{"d":"2018-12-13","o":7.1,"h":7.1,"l":7.04,"c":7.1,"v":14500},{"d":"2018-12-14","o":7.03,"h":7.1,"l":7,"c":7,"v":8600},{"d":"2018-12-17","o":7.19,"h":8,"l":7.19,"c":7.7,"v":61400},{"d":"2018-12-18","o":8,"h":8,"l":7.87,"c":7.95,"v":45900},{"d":"2018-12-19","o":8.05,"h":8.05,"l":7.7,"c":7.7,"v":29800},{"d":"2018-12-20","o":7.7,"h":8,"l":7.7,"c":7.86,"v":52800},{"d":"2018-12-21","o":7.98,"h":7.98,"l":6.76,"c":7.01,"v":34100},{"d":"2018-12-24","o":6.94,"h":7.01,"l":6.7,"c":6.75,"v":8800},{"d":"2018-12-26","o":7.01,"h":7.13,"l":6.75,"c":7.1,"v":13700},{"d":"2018-12-27","o":6.88,"h":8.82,"l":6.88,"c":8,"v":300100},{"d":"2018-12-28","o":8.1,"h":8.73,"l":8,"c":8.46,"v":22300},{"d":"2018-12-31","o":8.46,"h":8.69,"l":8.45,"c":8.55,"v":10400},{"d":"2019-01-02","o":8.51,"h":8.65,"l":8.05,"c":8.5,"v":8900},{"d":"2019-01-03","o":8.4,"h":9.91,"l":8.4,"c":8.56,"v":186900},{"d":"2019-01-04","o":8.63,"h":8.87,"l":8.19,"c":8.54,"v":10800},{"d":"2019-01-07","o":9.21,"h":9.4,"l":8.75,"c":8.9,"v":35500},{"d":"2019-01-08","o":8.99,"h":8.99,"l":6.17,"c":7.32,"v":349300},{"d":"2019-01-09","o":7.28,"h":8.1,"l":7.09,"c":7.92,"v":41600},{"d":"2019-01-10","o":7.89,"h":8.1,"l":7,"c":7.54,"v":184300},{"d":"2019-01-11","o":7.58,"h":8.2,"l":7.58,"c":8.15,"v":29700},{"d":"2019-01-14","o":8.15,"h":8.25,"l":7.9,"c":8.18,"v":30500},{"d":"2019-01-15","o":8.3,"h":8.3,"l":8.15,"c":8.25,"v":20100},{"d":"2019-01-16","o":8.5,"h":9,"l":8.46,"c":8.99,"v":197200},{"d":"2019-01-17","o":9,"h":10.35,"l":8.94,"c":10.21,"v":187800},{"d":"2019-01-18","o":10.21,"h":12.4,"l":10.04,"c":10.8,"v":412700},{"d":"2019-01-22","o":10.8,"h":11.69,"l":10.8,"c":11.25,"v":108900},{"d":"2019-01-23","o":12.17,"h":12.32,"l":10.12,"c":10.8,"v":335400},{"d":"2019-01-24","o":10.8,"h":11.41,"l":10.8,"c":11.2,"v":68900},{"d":"2019-01-25","o":11.3,"h":12,"l":11.08,"c":11.85,"v":74900},{"d":"2019-01-28","o":11.84,"h":11.84,"l":10.78,"c":11.46,"v":42700},{"d":"2019-01-29","o":11.32,"h":11.64,"l":11.09,"c":11.18,"v":18200},{"d":"2019-01-30","o":11.18,"h":11.3,"l":10.5,"c":11,"v":35500},{"d":"2019-01-31","o":11.01,"h":11.01,"l":9.57,"c":9.85,"v":72700},{"d":"2019-02-01","o":9.81,"h":10.2,"l":9.8,"c":9.85,"v":36400},{"d":"2019-02-04","o":9.89,"h":10.42,"l":9.89,"c":10.01,"v":25200},{"d":"2019-02-05","o":10.01,"h":10.88,"l":10.01,"c":10.42,"v":34300},{"d":"2019-02-06","o":10.39,"h":10.72,"l":10.34,"c":10.7,"v":32500},{"d":"2019-02-07","o":10.53,"h":10.9,"l":10.25,"c":10.55,"v":13500},{"d":"2019-02-08","o":10.42,"h":10.99,"l":10.2,"c":10.99,"v":33800},{"d":"2019-02-11","o":11,"h":11,"l":9.06,"c":9.9,"v":355300},{"d":"2019-02-12","o":9.99,"h":10.16,"l":9.79,"c":10,"v":42300},{"d":"2019-02-13","o":10,"h":10.37,"l":9.63,"c":9.76,"v":43800},{"d":"2019-02-14","o":9.75,"h":10,"l":9.65,"c":9.65,"v":21600},{"d":"2019-02-15","o":9.7,"h":10.4,"l":9.7,"c":10.39,"v":43900},{"d":"2019-02-19","o":10.43,"h":10.78,"l":9.99,"c":10.46,"v":24900},{"d":"2019-02-20","o":10.56,"h":10.7,"l":10.41,"c":10.7,"v":25800},{"d":"2019-02-21","o":10.71,"h":10.99,"l":10.7,"c":10.9,"v":33300},{"d":"2019-02-22","o":10.96,"h":11.5,"l":10.75,"c":11.3,"v":56700},{"d":"2019-02-25","o":11.41,"h":11.6,"l":11.05,"c":11.1,"v":51300},{"d":"2019-02-26","o":11.19,"h":11.2,"l":10.54,"c":10.83,"v":36400},{"d":"2019-02-27","o":10.8,"h":10.88,"l":10.7,"c":10.75,"v":9900},{"d":"2019-02-28","o":10.78,"h":10.81,"l":10.36,"c":10.66,"v":41500},{"d":"2019-03-01","o":10.74,"h":10.74,"l":10.27,"c":10.55,"v":20700},{"d":"2019-03-04","o":10.57,"h":10.73,"l":10.35,"c":10.5,"v":12900},{"d":"2019-03-05","o":10.49,"h":10.56,"l":10.1,"c":10.4,"v":10200},{"d":"2019-03-06","o":10.4,"h":10.47,"l":10.01,"c":10.1,"v":20100},{"d":"2019-03-07","o":10.04,"h":10.32,"l":10,"c":10.32,"v":20500},{"d":"2019-03-08","o":10.16,"h":10.19,"l":9.9,"c":10.15,"v":13000},{"d":"2019-03-11","o":10.13,"h":10.38,"l":10.01,"c":10.28,"v":24300},{"d":"2019-03-12","o":10.2,"h":10.24,"l":9.8,"c":10.09,"v":59900},{"d":"2019-03-13","o":10.09,"h":10.36,"l":10,"c":10.29,"v":16900},{"d":"2019-03-14","o":10.29,"h":10.87,"l":10.27,"c":10.87,"v":39400},{"d":"2019-03-15","o":10.88,"h":11.15,"l":10.08,"c":10.62,"v":24000},{"d":"2019-03-18","o":10.61,"h":10.62,"l":10.05,"c":10.2,"v":31600},{"d":"2019-03-19","o":10.15,"h":10.62,"l":10.07,"c":10.32,"v":23900},{"d":"2019-03-20","o":10.3,"h":10.32,"l":10.05,"c":10.26,"v":9300},{"d":"2019-03-21","o":10.07,"h":10.3,"l":10.01,"c":10.01,"v":12600},{"d":"2019-03-22","o":10.02,"h":10.16,"l":9.52,"c":9.55,"v":37000},{"d":"2019-03-25","o":9.6,"h":9.6,"l":9.1,"c":9.1,"v":38000},{"d":"2019-03-26","o":9.1,"h":9.58,"l":9.1,"c":9.54,"v":29200},{"d":"2019-03-27","o":9.2,"h":9.75,"l":9.05,"c":9.23,"v":17300},{"d":"2019-03-28","o":9.01,"h":9.41,"l":9,"c":9.08,"v":37900},{"d":"2019-03-29","o":9.2,"h":9.4,"l":9.01,"c":9.01,"v":13100},{"d":"2019-04-01","o":9.2,"h":9.26,"l":8.85,"c":9.1,"v":23300},{"d":"2019-04-02","o":9.1,"h":9.3,"l":9.1,"c":9.1,"v":20600},{"d":"2019-04-03","o":9.14,"h":9.26,"l":8.55,"c":8.56,"v":53600},{"d":"2019-04-04","o":8.52,"h":9.39,"l":8.52,"c":9.1,"v":33800},{"d":"2019-04-05","o":9.34,"h":9.59,"l":9.15,"c":9.49,"v":19600},{"d":"2019-04-08","o":9.54,"h":9.99,"l":9.54,"c":9.95,"v":32900},{"d":"2019-04-09","o":9.99,"h":10.15,"l":9.5,"c":9.55,"v":36900},{"d":"2019-04-10","o":9.62,"h":10.32,"l":9.61,"c":10.01,"v":54200},{"d":"2019-04-11","o":10.06,"h":10.68,"l":10.06,"c":10.2,"v":50300},{"d":"2019-04-12","o":10.39,"h":10.49,"l":10.2,"c":10.28,"v":18300},{"d":"2019-04-15","o":10.28,"h":10.57,"l":9.57,"c":9.63,"v":58400},{"d":"2019-04-16","o":9.49,"h":9.53,"l":9,"c":9.11,"v":32700},{"d":"2019-04-17","o":9.07,"h":9.3,"l":8.9,"c":8.9,"v":22300},{"d":"2019-04-18","o":8.9,"h":9.4,"l":8.89,"c":9,"v":38300},{"d":"2019-04-22","o":8.94,"h":9.04,"l":8.5,"c":8.55,"v":28600},{"d":"2019-04-23","o":8.56,"h":9.07,"l":8.56,"c":8.57,"v":40800},{"d":"2019-04-24","o":8.62,"h":8.99,"l":8.57,"c":8.66,"v":17500},{"d":"2019-04-25","o":8.67,"h":8.89,"l":8.56,"c":8.56,"v":11600},{"d":"2019-04-26","o":8.56,"h":8.74,"l":8.41,"c":8.58,"v":16800},{"d":"2019-04-29","o":8.53,"h":8.7,"l":8.44,"c":8.44,"v":15900},{"d":"2019-04-30","o":8.4,"h":8.68,"l":8.4,"c":8.52,"v":31200},{"d":"2019-05-01","o":8.56,"h":8.96,"l":8.56,"c":8.77,"v":26200},{"d":"2019-05-02","o":9,"h":9.98,"l":8.95,"c":9.62,"v":103900},{"d":"2019-05-03","o":9.79,"h":10.88,"l":9.79,"c":10.4,"v":146700},{"d":"2019-05-06","o":10.08,"h":10.39,"l":10,"c":10.05,"v":26500},{"d":"2019-05-07","o":10.09,"h":10.4,"l":9.61,"c":10.07,"v":28600},{"d":"2019-05-08","o":10.07,"h":10.07,"l":9.77,"c":9.9,"v":11100},{"d":"2019-05-09","o":9.84,"h":10.02,"l":9.31,"c":9.98,"v":26400},{"d":"2019-05-10","o":10.01,"h":10.3,"l":9.65,"c":10.03,"v":20400},{"d":"2019-05-13","o":9.99,"h":10.28,"l":9.71,"c":9.71,"v":16200},{"d":"2019-05-14","o":9.77,"h":11.3,"l":9.62,"c":9.95,"v":116700},{"d":"2019-05-15","o":9.5,"h":9.68,"l":8.92,"c":9.02,"v":85100},{"d":"2019-05-16","o":9.02,"h":9.47,"l":9.02,"c":9.47,"v":17500},{"d":"2019-05-17","o":9.31,"h":9.31,"l":8.75,"c":8.75,"v":33000},{"d":"2019-05-20","o":8.75,"h":8.99,"l":8.5,"c":8.63,"v":23300},{"d":"2019-05-21","o":8.25,"h":9,"l":7.65,"c":8.04,"v":129200},{"d":"2019-05-22","o":7.95,"h":8.4,"l":7.95,"c":7.99,"v":11700},{"d":"2019-05-23","o":7.92,"h":7.93,"l":7.45,"c":7.75,"v":25900},{"d":"2019-05-24","o":7.76,"h":7.85,"l":7.46,"c":7.47,"v":16400},{"d":"2019-05-28","o":7.51,"h":7.67,"l":7.41,"c":7.45,"v":11200},{"d":"2019-05-29","o":7.44,"h":7.44,"l":6.88,"c":6.88,"v":77400},{"d":"2019-05-30","o":6.85,"h":6.85,"l":5.4,"c":6.34,"v":100200},{"d":"2019-05-31","o":6.26,"h":6.34,"l":5.53,"c":6.15,"v":97200},{"d":"2019-06-03","o":6.16,"h":6.84,"l":6.16,"c":6.53,"v":38100},{"d":"2019-06-04","o":6.59,"h":6.99,"l":6.4,"c":6.99,"v":31900},{"d":"2019-06-05","o":7.09,"h":7.59,"l":6.99,"c":7.2,"v":34700},{"d":"2019-06-06","o":7.25,"h":7.51,"l":7.25,"c":7.25,"v":15600},{"d":"2019-06-07","o":7.34,"h":7.4,"l":7.13,"c":7.34,"v":19200},{"d":"2019-06-10","o":7.34,"h":7.71,"l":7.15,"c":7.5,"v":23300},{"d":"2019-06-11","o":7.6,"h":8.19,"l":7.6,"c":7.94,"v":22000},{"d":"2019-06-12","o":8.08,"h":8.08,"l":7.64,"c":7.73,"v":7700},{"d":"2019-06-13","o":7.85,"h":8.25,"l":7.5,"c":7.9,"v":16000},{"d":"2019-06-14","o":7.9,"h":8.16,"l":7.35,"c":7.35,"v":18400},{"d":"2019-06-17","o":7.42,"h":8.08,"l":7.37,"c":7.7,"v":20800},{"d":"2019-06-18","o":7.71,"h":7.87,"l":7.55,"c":7.64,"v":5100},{"d":"2019-06-19","o":7.61,"h":7.67,"l":7.4,"c":7.64,"v":3700},{"d":"2019-06-20","o":7.9,"h":8.13,"l":7.41,"c":7.5,"v":24900},{"d":"2019-06-21","o":7.57,"h":7.75,"l":7.3,"c":7.69,"v":9900},{"d":"2019-06-24","o":7.64,"h":7.7,"l":7.4,"c":7.5,"v":23500},{"d":"2019-06-25","o":7.49,"h":7.58,"l":7.09,"c":7.2,"v":11900},{"d":"2019-06-26","o":7.35,"h":7.55,"l":7.2,"c":7.45,"v":22500},{"d":"2019-06-27","o":7.44,"h":7.79,"l":7.19,"c":7.67,"v":15700},{"d":"2019-06-28","o":7.73,"h":7.9,"l":7.23,"c":7.9,"v":19200},{"d":"2019-07-01","o":7.66,"h":8.33,"l":7.66,"c":7.97,"v":42200},{"d":"2019-07-02","o":8.05,"h":8.2,"l":7.61,"c":7.84,"v":35800},{"d":"2019-07-03","o":7.8,"h":7.86,"l":7.53,"c":7.84,"v":4300},{"d":"2019-07-05","o":7.77,"h":7.87,"l":7.2,"c":7.86,"v":22900},{"d":"2019-07-08","o":7.46,"h":7.8,"l":6.89,"c":7.26,"v":31700},{"d":"2019-07-09","o":7.14,"h":7.77,"l":7.14,"c":7.48,"v":6300},{"d":"2019-07-10","o":7.51,"h":7.67,"l":7.33,"c":7.37,"v":3300},{"d":"2019-07-11","o":7.37,"h":7.74,"l":7.25,"c":7.28,"v":6400},{"d":"2019-07-12","o":7.23,"h":7.52,"l":7.23,"c":7.27,"v":6600},{"d":"2019-07-15","o":7.29,"h":7.47,"l":7.21,"c":7.24,"v":4900},{"d":"2019-07-16","o":7.21,"h":7.3,"l":7.12,"c":7.12,"v":6100},{"d":"2019-07-17","o":7.16,"h":7.49,"l":6.9,"c":7.49,"v":30200},{"d":"2019-07-18","o":7.37,"h":7.45,"l":6.5,"c":7,"v":46800},{"d":"2019-07-19","o":7.01,"h":7.1,"l":6.82,"c":6.95,"v":4600},{"d":"2019-07-22","o":6.91,"h":7.11,"l":6.89,"c":7.07,"v":12100},{"d":"2019-07-23","o":7.19,"h":7.19,"l":6.82,"c":6.87,"v":12000},{"d":"2019-07-24","o":6.89,"h":6.97,"l":6.56,"c":6.6,"v":33700},{"d":"2019-07-25","o":6.58,"h":6.65,"l":6.55,"c":6.55,"v":13900},{"d":"2019-07-26","o":6.55,"h":6.7,"l":6.5,"c":6.5,"v":25200},{"d":"2019-07-29","o":6.45,"h":6.67,"l":6.37,"c":6.41,"v":17400},{"d":"2019-07-30","o":6.42,"h":6.7,"l":5.76,"c":6.14,"v":26500},{"d":"2019-07-31","o":6.25,"h":6.33,"l":6.03,"c":6.09,"v":8400},{"d":"2019-08-01","o":6.09,"h":6.37,"l":6.09,"c":6.16,"v":15500},{"d":"2019-08-02","o":6.38,"h":6.46,"l":6.15,"c":6.25,"v":7100},{"d":"2019-08-05","o":6.27,"h":6.48,"l":5.7,"c":5.9,"v":44300},{"d":"2019-08-06","o":6.12,"h":6.25,"l":5.85,"c":6.1,"v":25700},{"d":"2019-08-07","o":6.14,"h":6.32,"l":6.11,"c":6.23,"v":7600},{"d":"2019-08-08","o":6.34,"h":6.49,"l":5.82,"c":6.01,"v":14500},{"d":"2019-08-09","o":6,"h":6.55,"l":5.71,"c":6.14,"v":10800},{"d":"2019-08-12","o":6.11,"h":6.51,"l":5.87,"c":5.97,"v":16800},{"d":"2019-08-13","o":5.92,"h":6.15,"l":5.5,"c":5.5,"v":61300},{"d":"2019-08-14","o":5.65,"h":6,"l":5.41,"c":5.5,"v":37400},{"d":"2019-08-15","o":5.46,"h":5.46,"l":3.83,"c":4.5,"v":274100},{"d":"2019-08-16","o":4.46,"h":4.66,"l":4.21,"c":4.25,"v":76700},{"d":"2019-08-19","o":4.3,"h":4.48,"l":3.9,"c":3.97,"v":48400},{"d":"2019-08-20","o":3.97,"h":4,"l":3.57,"c":3.9,"v":78000},{"d":"2019-08-21","o":3.85,"h":3.89,"l":3.65,"c":3.77,"v":48800},{"d":"2019-08-22","o":3.8,"h":3.93,"l":3.65,"c":3.93,"v":31400},{"d":"2019-08-23","o":3.94,"h":4.83,"l":3.94,"c":4.41,"v":55300},{"d":"2019-08-26","o":4.5,"h":4.93,"l":4.15,"c":4.88,"v":41500},{"d":"2019-08-27","o":4.88,"h":4.88,"l":4.16,"c":4.2,"v":49800},{"d":"2019-08-28","o":4.26,"h":4.67,"l":3.9,"c":3.9,"v":15200},{"d":"2019-08-29","o":3.93,"h":3.99,"l":3.7,"c":3.99,"v":21100},{"d":"2019-08-30","o":3.86,"h":4.09,"l":3.86,"c":4.09,"v":19000},{"d":"2019-09-03","o":4.2,"h":4.2,"l":3.77,"c":3.79,"v":23300},{"d":"2019-09-04","o":3.96,"h":4.18,"l":3.81,"c":3.95,"v":25400},{"d":"2019-09-05","o":4.12,"h":4.4,"l":4.02,"c":4.4,"v":11300},{"d":"2019-09-06","o":4.4,"h":4.4,"l":4.1,"c":4.15,"v":9000},{"d":"2019-09-09","o":4.13,"h":4.14,"l":4.03,"c":4.12,"v":9000},{"d":"2019-09-10","o":4.13,"h":4.18,"l":3.85,"c":3.98,"v":12600},{"d":"2019-09-11","o":4,"h":4.05,"l":3.86,"c":3.94,"v":13400},{"d":"2019-09-12","o":3.89,"h":4.04,"l":3.89,"c":3.95,"v":22700},{"d":"2019-09-13","o":3.97,"h":3.99,"l":3.91,"c":3.97,"v":7500},{"d":"2019-09-16","o":3.92,"h":3.96,"l":3.87,"c":3.92,"v":10300},{"d":"2019-09-17","o":3.96,"h":3.96,"l":3.86,"c":3.96,"v":12400},{"d":"2019-09-18","o":3.89,"h":3.95,"l":3.89,"c":3.92,"v":9700},{"d":"2019-09-19","o":3.97,"h":4.36,"l":3.89,"c":4.27,"v":47300},{"d":"2019-09-20","o":4.31,"h":4.31,"l":3.96,"c":4.29,"v":19700},{"d":"2019-09-23","o":4.24,"h":4.31,"l":4.07,"c":4.15,"v":9200},{"d":"2019-09-24","o":4.22,"h":4.22,"l":4.01,"c":4.08,"v":7800},{"d":"2019-09-25","o":4.08,"h":4.2,"l":3.94,"c":3.97,"v":13300},{"d":"2019-09-26","o":3.98,"h":3.98,"l":3.78,"c":3.93,"v":32900},{"d":"2019-09-27","o":3.85,"h":3.87,"l":3.64,"c":3.78,"v":11200},{"d":"2019-09-30","o":3.81,"h":3.9,"l":3.56,"c":3.87,"v":22800},{"d":"2019-10-01","o":3.71,"h":3.96,"l":3.71,"c":3.73,"v":6300},{"d":"2019-10-02","o":3.77,"h":3.84,"l":3.61,"c":3.63,"v":4500},{"d":"2019-10-03","o":3.73,"h":3.9,"l":3.6,"c":3.9,"v":9800},{"d":"2019-10-04","o":3.8,"h":3.8,"l":3.56,"c":3.72,"v":15300},{"d":"2019-10-07","o":3.56,"h":3.75,"l":3.15,"c":3.5,"v":73200},{"d":"2019-10-08","o":3.55,"h":3.7,"l":3.34,"c":3.59,"v":15600},{"d":"2019-10-09","o":3.73,"h":3.73,"l":3.35,"c":3.43,"v":13600},{"d":"2019-10-10","o":3.53,"h":3.53,"l":3.01,"c":3.37,"v":59200},{"d":"2019-10-11","o":3.4,"h":3.77,"l":3.35,"c":3.57,"v":13000},{"d":"2019-10-14","o":3.65,"h":3.65,"l":3.18,"c":3.35,"v":12200},{"d":"2019-10-15","o":3.42,"h":3.5,"l":3.3,"c":3.32,"v":17700},{"d":"2019-10-16","o":3.32,"h":3.33,"l":2.76,"c":2.76,"v":39300},{"d":"2019-10-17","o":2.8,"h":3.28,"l":2.8,"c":3.11,"v":6400},{"d":"2019-10-18","o":3.19,"h":3.25,"l":2.9,"c":2.9,"v":25200},{"d":"2019-10-21","o":2.9,"h":3.23,"l":2.89,"c":3.1,"v":28600},{"d":"2019-10-22","o":3.1,"h":3.1,"l":2.9,"c":3,"v":40400},{"d":"2019-10-23","o":3.1,"h":3.3,"l":2.85,"c":2.95,"v":47600},{"d":"2019-10-24","o":3.18,"h":3.7,"l":3.05,"c":3.42,"v":118800},{"d":"2019-10-25","o":3.47,"h":3.75,"l":3.2,"c":3.4,"v":40700},{"d":"2019-10-28","o":3.37,"h":3.61,"l":3.07,"c":3.36,"v":75500},{"d":"2019-10-29","o":3.34,"h":3.36,"l":3.1,"c":3.28,"v":15000},{"d":"2019-10-30","o":3.32,"h":3.32,"l":3.08,"c":3.31,"v":10900},{"d":"2019-10-31","o":3.27,"h":3.27,"l":3.19,"c":3.25,"v":5100},{"d":"2019-11-01","o":3.2,"h":3.49,"l":3.05,"c":3.34,"v":15500},{"d":"2019-11-04","o":3.39,"h":4,"l":3.3,"c":3.55,"v":54700},{"d":"2019-11-05","o":3.55,"h":3.8,"l":3.41,"c":3.44,"v":23900},{"d":"2019-11-06","o":3.38,"h":3.54,"l":3.3,"c":3.33,"v":12700},{"d":"2019-11-07","o":3.36,"h":3.44,"l":3.3,"c":3.3,"v":20000},{"d":"2019-11-08","o":3.3,"h":3.44,"l":3.3,"c":3.37,"v":3200},{"d":"2019-11-11","o":3.38,"h":3.9,"l":3.3,"c":3.9,"v":4900},{"d":"2019-11-12","o":3.76,"h":3.76,"l":3.3,"c":3.47,"v":29900},{"d":"2019-11-13","o":3.55,"h":3.55,"l":3.33,"c":3.42,"v":11300},{"d":"2019-11-14","o":3.57,"h":3.91,"l":3.44,"c":3.91,"v":27300},{"d":"2019-11-15","o":3.83,"h":3.93,"l":3.69,"c":3.92,"v":11100},{"d":"2019-11-18","o":3.99,"h":5.97,"l":3.95,"c":4.99,"v":88200},{"d":"2019-11-19","o":4.99,"h":6.23,"l":4.99,"c":6.03,"v":196200},{"d":"2019-11-20","o":6.01,"h":6.64,"l":6.01,"c":6.02,"v":109600},{"d":"2019-11-21","o":6.01,"h":6.1,"l":5.6,"c":5.78,"v":51400},{"d":"2019-11-22","o":5.65,"h":5.76,"l":5.07,"c":5.17,"v":88800},{"d":"2019-11-25","o":5.16,"h":5.58,"l":5.16,"c":5.48,"v":41700},{"d":"2019-11-26","o":5.5,"h":5.55,"l":5.02,"c":5.27,"v":43100},{"d":"2019-11-27","o":5.07,"h":5.26,"l":5.05,"c":5.1,"v":8000},{"d":"2019-11-29","o":5.42,"h":5.42,"l":5.1,"c":5.1,"v":13500},{"d":"2019-12-02","o":5.02,"h":5.4,"l":4.82,"c":5,"v":39600},{"d":"2019-12-03","o":4.83,"h":5.43,"l":4.71,"c":5.09,"v":14100},{"d":"2019-12-04","o":5,"h":5.08,"l":4.75,"c":4.82,"v":16400},{"d":"2019-12-05","o":4.88,"h":4.95,"l":4.85,"c":4.9,"v":4800},{"d":"2019-12-06","o":5,"h":5,"l":4.85,"c":4.85,"v":10100},{"d":"2019-12-09","o":4.85,"h":5.31,"l":4.85,"c":5.01,"v":52100},{"d":"2019-12-10","o":5.09,"h":5.24,"l":5.09,"c":5.2,"v":6300},{"d":"2019-12-11","o":5.11,"h":5.45,"l":5.11,"c":5.21,"v":4200},{"d":"2019-12-12","o":5.25,"h":5.25,"l":5.04,"c":5.1,"v":9000},{"d":"2019-12-13","o":5,"h":5.38,"l":4.88,"c":5.08,"v":12800},{"d":"2019-12-16","o":5.11,"h":5.82,"l":4.93,"c":5.31,"v":15900},{"d":"2019-12-17","o":5.46,"h":5.46,"l":5.15,"c":5.2,"v":16500},{"d":"2019-12-18","o":5.31,"h":5.37,"l":5.16,"c":5.16,"v":8700},{"d":"2019-12-19","o":5.13,"h":5.27,"l":5.13,"c":5.19,"v":4000},{"d":"2019-12-20","o":5.5,"h":5.5,"l":5,"c":5.13,"v":18100},{"d":"2019-12-23","o":5.07,"h":5.14,"l":5.07,"c":5.09,"v":5500},{"d":"2019-12-24","o":5.09,"h":5.13,"l":4.95,"c":5,"v":5200},{"d":"2019-12-26","o":5,"h":5.01,"l":4.95,"c":4.98,"v":7900},{"d":"2019-12-27","o":5,"h":5.02,"l":4.4,"c":4.75,"v":40900},{"d":"2019-12-30","o":4.7,"h":4.95,"l":4.51,"c":4.6,"v":20000},{"d":"2019-12-31","o":4.63,"h":4.83,"l":4.5,"c":4.69,"v":13900},{"d":"2020-01-02","o":4.68,"h":4.96,"l":4.68,"c":4.9,"v":8600},{"d":"2020-01-03","o":4.85,"h":4.85,"l":4.58,"c":4.58,"v":12500},{"d":"2020-01-06","o":4.73,"h":4.95,"l":4.52,"c":4.95,"v":9900},{"d":"2020-01-07","o":4.9,"h":5.11,"l":4.7,"c":5.02,"v":7800},{"d":"2020-01-08","o":5.05,"h":5.05,"l":4.9,"c":5.04,"v":15700},{"d":"2020-01-09","o":5.15,"h":5.44,"l":5.15,"c":5.15,"v":40400},{"d":"2020-01-10","o":5.17,"h":5.17,"l":4.89,"c":4.98,"v":23300},{"d":"2020-01-13","o":4.92,"h":5.37,"l":4.86,"c":5.35,"v":19000},{"d":"2020-01-14","o":5.3,"h":5.31,"l":4.99,"c":5,"v":20100},{"d":"2020-01-15","o":5.02,"h":5.03,"l":4.78,"c":5.03,"v":10600},{"d":"2020-01-16","o":5.06,"h":5.1,"l":4.72,"c":4.73,"v":12800},{"d":"2020-01-17","o":4.84,"h":4.84,"l":4.59,"c":4.65,"v":14100},{"d":"2020-01-21","o":4.88,"h":5.15,"l":4.88,"c":5.12,"v":26000},{"d":"2020-01-22","o":5.24,"h":5.41,"l":5.12,"c":5.4,"v":23900},{"d":"2020-01-23","o":5.42,"h":5.79,"l":5.25,"c":5.3,"v":20600},{"d":"2020-01-24","o":5.3,"h":5.3,"l":5.1,"c":5.13,"v":15300},{"d":"2020-01-27","o":5.06,"h":5.07,"l":4.81,"c":4.83,"v":8000},{"d":"2020-01-28","o":4.91,"h":4.94,"l":4.64,"c":4.71,"v":19700},{"d":"2020-01-29","o":4.82,"h":4.85,"l":4.7,"c":4.85,"v":5000},{"d":"2020-01-30","o":4.78,"h":4.81,"l":4.66,"c":4.66,"v":4300},{"d":"2020-01-31","o":4.75,"h":4.99,"l":4.75,"c":4.93,"v":5800},{"d":"2020-02-03","o":4.97,"h":5.12,"l":4.9,"c":5,"v":16600},{"d":"2020-02-04","o":5.05,"h":5.2,"l":4.91,"c":5,"v":26100},{"d":"2020-02-05","o":5.1,"h":5.1,"l":4.61,"c":4.7,"v":22900},{"d":"2020-02-06","o":4.71,"h":5.18,"l":4.66,"c":5.17,"v":6100},{"d":"2020-02-07","o":5.05,"h":5.37,"l":4.72,"c":4.97,"v":30500},{"d":"2020-02-10","o":4.94,"h":5.2,"l":4.89,"c":5.1,"v":9600},{"d":"2020-02-11","o":5.12,"h":5.26,"l":4.86,"c":4.95,"v":32400},{"d":"2020-02-12","o":4.89,"h":5.02,"l":4.89,"c":4.9,"v":2200},{"d":"2020-02-13","o":5,"h":5.1,"l":4.87,"c":5,"v":12000},{"d":"2020-02-14","o":4.88,"h":5.1,"l":4.88,"c":5.08,"v":14500},{"d":"2020-02-18","o":5.08,"h":5.1,"l":4.71,"c":4.72,"v":22700},{"d":"2020-02-19","o":4.72,"h":5,"l":4.72,"c":4.86,"v":7200},{"d":"2020-02-20","o":4.82,"h":5,"l":4.82,"c":5,"v":9600},{"d":"2020-02-21","o":4.84,"h":5.02,"l":4.84,"c":4.98,"v":3800},{"d":"2020-02-24","o":4.83,"h":4.97,"l":4.82,"c":4.88,"v":10600},{"d":"2020-02-25","o":4.86,"h":4.86,"l":4.53,"c":4.54,"v":17600},{"d":"2020-02-26","o":4.56,"h":4.6,"l":4.08,"c":4.17,"v":45400},{"d":"2020-02-27","o":4.09,"h":4.4,"l":4,"c":4.05,"v":20000},{"d":"2020-02-28","o":4.01,"h":4.05,"l":3.77,"c":3.96,"v":33400},{"d":"2020-03-02","o":4.5,"h":4.5,"l":3.68,"c":3.88,"v":37200},{"d":"2020-03-03","o":3.96,"h":4.02,"l":3.54,"c":3.82,"v":18800},{"d":"2020-03-04","o":3.92,"h":3.94,"l":3.72,"c":3.86,"v":9200},{"d":"2020-03-05","o":3.85,"h":3.85,"l":3.73,"c":3.85,"v":16600},{"d":"2020-03-06","o":3.84,"h":3.84,"l":3.58,"c":3.65,"v":13800},{"d":"2020-03-09","o":3.54,"h":3.99,"l":3.5,"c":3.5,"v":30000},{"d":"2020-03-10","o":3.78,"h":3.89,"l":3.51,"c":3.56,"v":12200},{"d":"2020-03-11","o":3.61,"h":3.61,"l":3.4,"c":3.5,"v":23500},{"d":"2020-03-12","o":3.16,"h":3.22,"l":2.79,"c":2.79,"v":21400},{"d":"2020-03-13","o":3.11,"h":3.11,"l":1.94,"c":3,"v":84500},{"d":"2020-03-16","o":2.8,"h":3.5,"l":2.55,"c":2.57,"v":14700},{"d":"2020-03-17","o":2.51,"h":3.07,"l":2.3,"c":2.69,"v":58400},{"d":"2020-03-18","o":2.52,"h":2.61,"l":2.27,"c":2.44,"v":9500},{"d":"2020-03-19","o":2.87,"h":2.88,"l":2.32,"c":2.57,"v":19100},{"d":"2020-03-20","o":2.6,"h":2.62,"l":2.32,"c":2.34,"v":15000},{"d":"2020-03-23","o":2.3,"h":4.7,"l":2.3,"c":3.69,"v":145000},{"d":"2020-03-24","o":3.85,"h":4.67,"l":3.75,"c":4.32,"v":81100},{"d":"2020-03-25","o":4.32,"h":4.32,"l":4,"c":4.09,"v":28300},{"d":"2020-03-26","o":4.06,"h":4.45,"l":4.06,"c":4.35,"v":32500},{"d":"2020-03-27","o":4.36,"h":4.5,"l":4.01,"c":4.01,"v":27200},{"d":"2020-03-30","o":4.05,"h":4.6,"l":4.05,"c":4.15,"v":13800},{"d":"2020-03-31","o":4.55,"h":4.6,"l":4.25,"c":4.44,"v":22600},{"d":"2020-04-01","o":4.26,"h":4.45,"l":3.75,"c":4,"v":21800},{"d":"2020-04-02","o":3.8,"h":4.7,"l":3.72,"c":4.36,"v":18300},{"d":"2020-04-03","o":4.36,"h":4.49,"l":4.15,"c":4.31,"v":21800},{"d":"2020-04-06","o":4.44,"h":4.5,"l":4.1,"c":4.1,"v":13800},{"d":"2020-04-07","o":4.1,"h":4.44,"l":4.03,"c":4.3,"v":12700},{"d":"2020-04-08","o":4.18,"h":4.32,"l":4,"c":4.27,"v":35700},{"d":"2020-04-09","o":4.26,"h":4.4,"l":3.95,"c":4.38,"v":29500},{"d":"2020-04-13","o":4.64,"h":4.89,"l":4.46,"c":4.76,"v":49000},{"d":"2020-04-14","o":5,"h":5.35,"l":4.88,"c":4.91,"v":55400},{"d":"2020-04-15","o":5.04,"h":5.05,"l":4.88,"c":5,"v":22800},{"d":"2020-04-16","o":5.05,"h":5.35,"l":4.96,"c":5.32,"v":62100},{"d":"2020-04-17","o":5.38,"h":5.86,"l":5.06,"c":5.71,"v":62000},{"d":"2020-04-20","o":5.71,"h":7.39,"l":5.67,"c":6.65,"v":66500},{"d":"2020-04-21","o":6.91,"h":7.7,"l":6.86,"c":7.16,"v":90700},{"d":"2020-04-22","o":7.44,"h":7.6,"l":7.11,"c":7.45,"v":55000},{"d":"2020-04-23","o":6.85,"h":7.75,"l":6.7,"c":7.65,"v":54100},{"d":"2020-04-24","o":7.87,"h":8.4,"l":7.56,"c":7.8,"v":98600},{"d":"2020-04-27","o":7.99,"h":8,"l":7.35,"c":7.52,"v":68400},{"d":"2020-04-28","o":7.45,"h":7.45,"l":6.69,"c":7.31,"v":58000},{"d":"2020-04-29","o":7.18,"h":7.8,"l":7.18,"c":7.67,"v":20300},{"d":"2020-04-30","o":7.68,"h":7.75,"l":7.23,"c":7.59,"v":22300},{"d":"2020-05-01","o":7.07,"h":7.75,"l":7.01,"c":7.45,"v":39800},{"d":"2020-05-04","o":7.52,"h":7.68,"l":7.16,"c":7.25,"v":12500},{"d":"2020-05-05","o":7.3,"h":8.15,"l":7.17,"c":7.92,"v":40400},{"d":"2020-05-06","o":7.79,"h":7.94,"l":7.35,"c":7.45,"v":18000},{"d":"2020-05-07","o":7.38,"h":7.96,"l":7.11,"c":7.5,"v":30500},{"d":"2020-05-08","o":7.99,"h":8,"l":7.5,"c":7.99,"v":48400},{"d":"2020-05-11","o":8,"h":8.66,"l":7.54,"c":8.07,"v":99800},{"d":"2020-05-12","o":8.23,"h":9,"l":8.23,"c":8.79,"v":70100},{"d":"2020-05-13","o":8.89,"h":9,"l":7.9,"c":8.1,"v":88300},{"d":"2020-05-14","o":7.96,"h":9,"l":7.7,"c":8.78,"v":90400},{"d":"2020-05-15","o":9.22,"h":9.8,"l":7.51,"c":7.75,"v":140200},{"d":"2020-05-18","o":8.06,"h":8.53,"l":7.35,"c":7.56,"v":97200},{"d":"2020-05-19","o":7.54,"h":7.99,"l":7.54,"c":7.72,"v":51700},{"d":"2020-05-20","o":7.78,"h":8.2,"l":7.78,"c":7.98,"v":60300},{"d":"2020-05-21","o":7.94,"h":7.98,"l":7.28,"c":7.61,"v":50100},{"d":"2020-05-22","o":7.62,"h":7.8,"l":7.38,"c":7.51,"v":38300},{"d":"2020-05-26","o":7.5,"h":7.75,"l":7,"c":7.04,"v":98300},{"d":"2020-05-27","o":7.12,"h":7.49,"l":7,"c":7.33,"v":44000},{"d":"2020-05-28","o":7.42,"h":8.73,"l":7.3,"c":8.63,"v":171000},{"d":"2020-05-29","o":8.75,"h":9.49,"l":8.1,"c":8.47,"v":118100},{"d":"2020-06-01","o":8.67,"h":9.5,"l":8.52,"c":8.82,"v":113200},{"d":"2020-06-02","o":8.96,"h":9.6,"l":8.96,"c":9.6,"v":94800},{"d":"2020-06-03","o":9.67,"h":10.01,"l":9.31,"c":9.59,"v":137400},{"d":"2020-06-04","o":9.47,"h":9.53,"l":8.75,"c":8.86,"v":85400},{"d":"2020-06-05","o":9.42,"h":9.42,"l":8.68,"c":8.73,"v":78000},{"d":"2020-06-08","o":8.6,"h":9.05,"l":8.26,"c":8.93,"v":78200},{"d":"2020-06-09","o":8.9,"h":9.08,"l":8.53,"c":9.05,"v":63300},{"d":"2020-06-10","o":8.9,"h":9.1,"l":8.8,"c":8.87,"v":33700},{"d":"2020-06-11","o":8.86,"h":8.86,"l":7.92,"c":8.03,"v":112100},{"d":"2020-06-12","o":8.04,"h":8.62,"l":8.04,"c":8.61,"v":69600},{"d":"2020-06-15","o":8.02,"h":8.67,"l":7.69,"c":8.4,"v":26800},{"d":"2020-06-16","o":8.56,"h":8.92,"l":8.56,"c":8.6,"v":38400},{"d":"2020-06-17","o":8.84,"h":10.19,"l":8.73,"c":9.2,"v":243700},{"d":"2020-06-18","o":9.23,"h":9.98,"l":9.21,"c":9.9,"v":64800},{"d":"2020-06-19","o":9.85,"h":10.19,"l":9.29,"c":9.9,"v":74800},{"d":"2020-06-22","o":10.18,"h":10.18,"l":9.05,"c":9.24,"v":50200},{"d":"2020-06-23","o":9.03,"h":9.4,"l":8.7,"c":9.4,"v":55500},{"d":"2020-06-24","o":9.01,"h":9.49,"l":8.82,"c":8.91,"v":36800},{"d":"2020-06-25","o":8.94,"h":9.39,"l":8.87,"c":9.26,"v":38300},{"d":"2020-06-26","o":9.31,"h":9.6,"l":9.31,"c":9.41,"v":33900},{"d":"2020-06-29","o":9.46,"h":9.9,"l":9.39,"c":9.87,"v":27400},{"d":"2020-06-30","o":9.9,"h":10.53,"l":9.76,"c":10,"v":123300},{"d":"2020-07-01","o":9.92,"h":10.24,"l":9.9,"c":10.17,"v":41700},{"d":"2020-07-02","o":10.25,"h":10.5,"l":10.1,"c":10.32,"v":36400},{"d":"2020-07-06","o":10.45,"h":10.49,"l":9.83,"c":9.95,"v":56900},{"d":"2020-07-07","o":9.85,"h":10.5,"l":9.51,"c":10.25,"v":34300},{"d":"2020-07-08","o":10.3,"h":10.3,"l":10.04,"c":10.19,"v":37000},{"d":"2020-07-09","o":10.15,"h":10.91,"l":10.15,"c":10.8,"v":83400},{"d":"2020-07-10","o":10.93,"h":11.55,"l":10.76,"c":11.3,"v":82300},{"d":"2020-07-13","o":11.69,"h":12.13,"l":11.5,"c":11.98,"v":125800},{"d":"2020-07-14","o":12.2,"h":14,"l":12.2,"c":13.8,"v":242000},{"d":"2020-07-15","o":14.02,"h":14.25,"l":13.46,"c":14.09,"v":98400},{"d":"2020-07-16","o":14.12,"h":14.12,"l":13.21,"c":13.8,"v":50600},{"d":"2020-07-17","o":13.91,"h":15.98,"l":13.85,"c":15.38,"v":187200},{"d":"2020-07-20","o":15.54,"h":15.55,"l":15.1,"c":15.44,"v":77300},{"d":"2020-07-21","o":15.53,"h":15.7,"l":15.46,"c":15.53,"v":79400},{"d":"2020-07-22","o":15.55,"h":15.6,"l":15.22,"c":15.55,"v":61000},{"d":"2020-07-23","o":15.55,"h":16,"l":14.75,"c":15.28,"v":109000},{"d":"2020-07-24","o":15.1,"h":15.16,"l":14.65,"c":14.91,"v":62200},{"d":"2020-07-27","o":14.74,"h":15.48,"l":14.5,"c":15.1,"v":71800},{"d":"2020-07-28","o":15.01,"h":15.2,"l":14.85,"c":14.94,"v":31700},{"d":"2020-07-29","o":14.94,"h":15.11,"l":14.5,"c":14.66,"v":53900},{"d":"2020-07-30","o":14.47,"h":14.94,"l":14.25,"c":14.76,"v":20400},{"d":"2020-07-31","o":14.8,"h":14.98,"l":14.31,"c":14.69,"v":29000},{"d":"2020-08-03","o":14.72,"h":15.89,"l":14.35,"c":14.87,"v":50200},{"d":"2020-08-04","o":14.87,"h":14.87,"l":13.5,"c":13.9,"v":66000},{"d":"2020-08-05","o":13.85,"h":14.65,"l":11.25,"c":11.77,"v":154000},{"d":"2020-08-06","o":12.2,"h":13.32,"l":12.2,"c":12.99,"v":92500},{"d":"2020-08-07","o":12.88,"h":13.95,"l":12.24,"c":13.46,"v":67900},{"d":"2020-08-10","o":13.59,"h":14.62,"l":13.5,"c":14.14,"v":59400},{"d":"2020-08-11","o":14.14,"h":14.16,"l":12.67,"c":13.43,"v":63000},{"d":"2020-08-12","o":13.38,"h":13.38,"l":12.32,"c":12.66,"v":125400},{"d":"2020-08-13","o":12.81,"h":13.62,"l":12.66,"c":13.6,"v":47100},{"d":"2020-08-14","o":13.52,"h":13.69,"l":12.5,"c":13.55,"v":81700},{"d":"2020-08-17","o":13.62,"h":14.63,"l":13.51,"c":14.07,"v":64200},{"d":"2020-08-18","o":14.15,"h":16.42,"l":14.15,"c":16.17,"v":221900},{"d":"2020-08-19","o":16.16,"h":17.15,"l":15.81,"c":16.91,"v":187500},{"d":"2020-08-20","o":17,"h":20.4,"l":16.43,"c":18.65,"v":287600},{"d":"2020-08-21","o":18.85,"h":22.29,"l":18.85,"c":21.28,"v":535000},{"d":"2020-08-24","o":21.69,"h":22.8,"l":17.62,"c":19.32,"v":417800},{"d":"2020-08-25","o":19.01,"h":19.93,"l":18.41,"c":19.71,"v":111600},{"d":"2020-08-26","o":19.52,"h":19.66,"l":18.16,"c":19,"v":112400},{"d":"2020-08-27","o":20.49,"h":22,"l":19.02,"c":20.16,"v":264400},{"d":"2020-08-28","o":20.53,"h":20.53,"l":18.83,"c":19.49,"v":133700},{"d":"2020-08-31","o":19.18,"h":19.97,"l":18.8,"c":19.05,"v":53700},{"d":"2020-09-01","o":19.55,"h":19.94,"l":18.01,"c":18.12,"v":94600},{"d":"2020-09-02","o":18.36,"h":18.99,"l":16.72,"c":17.97,"v":94900},{"d":"2020-09-03","o":17.97,"h":18.08,"l":16.8,"c":17.19,"v":77700},{"d":"2020-09-04","o":17.19,"h":19.75,"l":16.83,"c":18.23,"v":248400},{"d":"2020-09-08","o":18,"h":18.48,"l":16.35,"c":16.53,"v":106000},{"d":"2020-09-09","o":16.56,"h":17.12,"l":16.01,"c":16.13,"v":130600},{"d":"2020-09-10","o":16.2,"h":16.37,"l":15.3,"c":15.79,"v":110600},{"d":"2020-09-11","o":15.87,"h":16.77,"l":15.06,"c":16.58,"v":117200},{"d":"2020-09-14","o":16.79,"h":16.8,"l":14.39,"c":14.6,"v":186800},{"d":"2020-09-15","o":13.6,"h":13.95,"l":12.21,"c":12.64,"v":647500},{"d":"2020-09-16","o":12.77,"h":14.17,"l":12.67,"c":13.41,"v":240200},{"d":"2020-09-17","o":13.02,"h":15.35,"l":13.01,"c":14.97,"v":302500},{"d":"2020-09-18","o":15,"h":15.93,"l":14.75,"c":15.85,"v":127500},{"d":"2020-09-21","o":15.4,"h":15.71,"l":14.7,"c":15.39,"v":81900},{"d":"2020-09-22","o":16,"h":19.2,"l":15.75,"c":18,"v":265100},{"d":"2020-09-23","o":17.99,"h":17.99,"l":16.15,"c":16.23,"v":143100},{"d":"2020-09-24","o":16.12,"h":16.77,"l":15.33,"c":15.47,"v":74400},{"d":"2020-09-25","o":15.47,"h":16.08,"l":15.33,"c":15.76,"v":86700},{"d":"2020-09-28","o":15.9,"h":17.18,"l":15.5,"c":15.61,"v":53600},{"d":"2020-09-29","o":15.61,"h":15.81,"l":14.77,"c":15.03,"v":134100},{"d":"2020-09-30","o":14.98,"h":15.42,"l":14.38,"c":14.59,"v":86700},{"d":"2020-10-01","o":14.62,"h":15.27,"l":13.56,"c":14.32,"v":98800},{"d":"2020-10-02","o":14.08,"h":14.49,"l":13.49,"c":14.23,"v":81600},{"d":"2020-10-05","o":14.33,"h":16.05,"l":14.33,"c":15.85,"v":96000},{"d":"2020-10-06","o":15.93,"h":15.97,"l":14.66,"c":15,"v":47100},{"d":"2020-10-07","o":14.81,"h":17.45,"l":14.81,"c":17.09,"v":109700},{"d":"2020-10-08","o":17.29,"h":17.5,"l":16.11,"c":17.23,"v":94700},{"d":"2020-10-09","o":17.34,"h":17.34,"l":16.39,"c":16.76,"v":86100},{"d":"2020-10-12","o":16.8,"h":17.75,"l":16.25,"c":17.55,"v":71800},{"d":"2020-10-13","o":17.51,"h":17.51,"l":16.58,"c":17.17,"v":60600},{"d":"2020-10-14","o":17.29,"h":17.53,"l":16.82,"c":17.17,"v":56700},{"d":"2020-10-15","o":16.83,"h":18.31,"l":16.6,"c":18.06,"v":93900},{"d":"2020-10-16","o":18.14,"h":18.49,"l":17.7,"c":17.79,"v":72800},{"d":"2020-10-19","o":17.88,"h":19.21,"l":17.22,"c":17.36,"v":115000},{"d":"2020-10-20","o":17.5,"h":18.09,"l":16.82,"c":17.44,"v":38800},{"d":"2020-10-21","o":17.43,"h":17.56,"l":17.09,"c":17.23,"v":70800},{"d":"2020-10-22","o":17.23,"h":17.23,"l":16.26,"c":16.67,"v":86600},{"d":"2020-10-23","o":16.77,"h":17.02,"l":16.5,"c":16.62,"v":38500},{"d":"2020-10-26","o":16.5,"h":17.53,"l":16.11,"c":16.38,"v":56000},{"d":"2020-10-27","o":16.45,"h":16.97,"l":16.4,"c":16.8,"v":17300},{"d":"2020-10-28","o":16.44,"h":16.99,"l":16.41,"c":16.87,"v":39400},{"d":"2020-10-29","o":16.79,"h":17.77,"l":16.75,"c":17.47,"v":49000},{"d":"2020-10-30","o":17.56,"h":17.76,"l":16.51,"c":16.81,"v":41500},{"d":"2020-11-02","o":17.43,"h":20.23,"l":17.24,"c":17.87,"v":158600},{"d":"2020-11-03","o":18.03,"h":19.61,"l":18.03,"c":18.66,"v":77900},{"d":"2020-11-04","o":19.42,"h":19.54,"l":19,"c":19.32,"v":69100},{"d":"2020-11-05","o":19.73,"h":20.5,"l":19.22,"c":20.31,"v":84800},{"d":"2020-11-06","o":20.35,"h":21.81,"l":20,"c":20.57,"v":135300},{"d":"2020-11-09","o":21.25,"h":21.49,"l":17.54,"c":17.8,"v":135400},{"d":"2020-11-10","o":17.8,"h":18.8,"l":17.8,"c":18.57,"v":51300},{"d":"2020-11-11","o":18.57,"h":19.2,"l":18.11,"c":19.2,"v":36600},{"d":"2020-11-12","o":18.94,"h":19.95,"l":18.39,"c":19.41,"v":106700},{"d":"2020-11-13","o":18.04,"h":18.86,"l":17.38,"c":17.74,"v":209900},{"d":"2020-11-16","o":17.89,"h":18.25,"l":17.6,"c":17.97,"v":135300},{"d":"2020-11-17","o":18,"h":18.29,"l":16.83,"c":17.52,"v":114600},{"d":"2020-11-18","o":17.36,"h":17.64,"l":16.8,"c":17,"v":96100},{"d":"2020-11-19","o":16.79,"h":17.33,"l":16.62,"c":16.79,"v":115300},{"d":"2020-11-20","o":16.81,"h":17.35,"l":16.6,"c":17.2,"v":83100},{"d":"2020-11-23","o":17.38,"h":17.38,"l":16.5,"c":16.56,"v":78700},{"d":"2020-11-24","o":16.59,"h":16.9,"l":16.02,"c":16.16,"v":86200},{"d":"2020-11-25","o":16.01,"h":16.36,"l":15.3,"c":15.56,"v":145400},{"d":"2020-11-27","o":15.66,"h":16.25,"l":15.58,"c":15.74,"v":75100},{"d":"2020-11-30","o":15.95,"h":17.38,"l":15.91,"c":16.84,"v":147700},{"d":"2020-12-01","o":17.08,"h":18.94,"l":17.03,"c":18.74,"v":166500},{"d":"2020-12-02","o":18.71,"h":18.71,"l":17.14,"c":18.19,"v":120600},{"d":"2020-12-03","o":18.27,"h":18.81,"l":18.19,"c":18.35,"v":72700},{"d":"2020-12-04","o":18.6,"h":18.64,"l":18.01,"c":18.24,"v":46000},{"d":"2020-12-07","o":18.39,"h":19.37,"l":18.03,"c":18.76,"v":87400},{"d":"2020-12-08","o":18.85,"h":19.1,"l":18.01,"c":18.87,"v":39900},{"d":"2020-12-09","o":18.77,"h":18.93,"l":17.21,"c":17.37,"v":115600},{"d":"2020-12-10","o":17.39,"h":18.6,"l":17.19,"c":18.24,"v":45500},{"d":"2020-12-11","o":18.28,"h":19.99,"l":18.2,"c":19.69,"v":147400},{"d":"2020-12-14","o":20.03,"h":22.76,"l":19.41,"c":19.66,"v":235700},{"d":"2020-12-15","o":20,"h":20.47,"l":17.95,"c":20.24,"v":121800},{"d":"2020-12-16","o":20.55,"h":22.74,"l":19.57,"c":21.21,"v":247000},{"d":"2020-12-17","o":21.47,"h":24,"l":21.41,"c":23.97,"v":213500},{"d":"2020-12-18","o":23.97,"h":26,"l":23.5,"c":24.96,"v":155500},{"d":"2020-12-21","o":24,"h":28,"l":23.5,"c":27.57,"v":239700},{"d":"2020-12-22","o":27.17,"h":27.77,"l":24.81,"c":26.71,"v":202800},{"d":"2020-12-23","o":26.72,"h":28.66,"l":26.04,"c":26.26,"v":92700},{"d":"2020-12-24","o":26.27,"h":28.06,"l":25.85,"c":26.2,"v":45600},{"d":"2020-12-28","o":26.77,"h":26.77,"l":24.54,"c":25.23,"v":63300},{"d":"2020-12-29","o":25.17,"h":25.56,"l":23.54,"c":24.57,"v":57700},{"d":"2020-12-30","o":24.68,"h":27.6,"l":24.54,"c":27.19,"v":63500},{"d":"2020-12-31","o":26.9,"h":27.15,"l":25.56,"c":25.83,"v":41700},{"d":"2021-01-04","o":26.09,"h":26.09,"l":23.56,"c":24.87,"v":71600},{"d":"2021-01-05","o":24.84,"h":25.39,"l":23.73,"c":24.81,"v":87500},{"d":"2021-01-06","o":24.29,"h":25.23,"l":23.22,"c":23.7,"v":82200},{"d":"2021-01-07","o":24,"h":26.1,"l":24,"c":24.7,"v":66000},{"d":"2021-01-08","o":25.62,"h":26.47,"l":24.81,"c":25,"v":60300},{"d":"2021-01-11","o":24.92,"h":25.46,"l":24.2,"c":25,"v":61300},{"d":"2021-01-12","o":25.06,"h":25.48,"l":23.31,"c":25.14,"v":66200},{"d":"2021-01-13","o":25.11,"h":25.11,"l":23.59,"c":23.71,"v":67900},{"d":"2021-01-14","o":23.83,"h":25.15,"l":23.7,"c":25,"v":99400},{"d":"2021-01-15","o":24.92,"h":26.98,"l":23.75,"c":23.86,"v":84700},{"d":"2021-01-19","o":24.08,"h":25.44,"l":24,"c":25.35,"v":77500},{"d":"2021-01-20","o":25.5,"h":26.25,"l":25,"c":25.59,"v":70100},{"d":"2021-01-21","o":25.59,"h":25.85,"l":24.52,"c":24.67,"v":48800},{"d":"2021-01-22","o":24.19,"h":25.67,"l":24.19,"c":24.9,"v":77700},{"d":"2021-01-25","o":25.12,"h":25.81,"l":23.32,"c":24.57,"v":72500},{"d":"2021-01-26","o":24.56,"h":24.98,"l":23.59,"c":24.29,"v":60700},{"d":"2021-01-27","o":24,"h":25,"l":22.78,"c":23.68,"v":151300},{"d":"2021-01-28","o":24.1,"h":24.98,"l":23.16,"c":24.51,"v":61800},{"d":"2021-01-29","o":24.43,"h":24.74,"l":23,"c":23.92,"v":62000},{"d":"2021-02-01","o":24.39,"h":24.39,"l":22.21,"c":23.27,"v":109000},{"d":"2021-02-02","o":23.4,"h":23.93,"l":22.92,"c":23.88,"v":42400},{"d":"2021-02-03","o":24.01,"h":25.4,"l":23.98,"c":24.37,"v":52800},{"d":"2021-02-04","o":24.42,"h":29.82,"l":24.32,"c":29.65,"v":183900},{"d":"2021-02-05","o":30,"h":30.55,"l":28.23,"c":29.6,"v":135100},{"d":"2021-02-08","o":30.89,"h":44.15,"l":28.15,"c":39.66,"v":766100},{"d":"2021-02-09","o":39.63,"h":43.93,"l":36.25,"c":37.81,"v":997000},{"d":"2021-02-10","o":42.48,"h":43.98,"l":40.4,"c":41.43,"v":362400},{"d":"2021-02-11","o":43.71,"h":44.37,"l":41.44,"c":43.67,"v":200100},{"d":"2021-02-12","o":44.11,"h":44.23,"l":41.1,"c":42.25,"v":178500},{"d":"2021-02-16","o":41.11,"h":41.5,"l":39,"c":40.84,"v":168000},{"d":"2021-02-17","o":40.66,"h":41.11,"l":38.4,"c":40.05,"v":143900},{"d":"2021-02-18","o":41.68,"h":41.99,"l":37.09,"c":37.81,"v":603800},{"d":"2021-02-19","o":40.16,"h":41.25,"l":39,"c":40.45,"v":219600},{"d":"2021-02-22","o":40.4,"h":40.5,"l":38.09,"c":38.55,"v":119500},{"d":"2021-02-23","o":37.03,"h":38.07,"l":32,"c":34.92,"v":289900},{"d":"2021-02-24","o":35.38,"h":36.27,"l":35.09,"c":35.34,"v":130600},{"d":"2021-02-25","o":35.35,"h":36.73,"l":32.1,"c":32.3,"v":161200},{"d":"2021-02-26","o":31.98,"h":33.15,"l":30,"c":31.56,"v":194500},{"d":"2021-03-01","o":32.14,"h":34.98,"l":32.03,"c":33.72,"v":128500},{"d":"2021-03-02","o":34.55,"h":34.99,"l":31.56,"c":31.66,"v":106800},{"d":"2021-03-03","o":32.83,"h":33,"l":30.19,"c":30.78,"v":145200},{"d":"2021-03-04","o":30.67,"h":31,"l":25.53,"c":26.67,"v":315600},{"d":"2021-03-05","o":26.96,"h":27.92,"l":24.21,"c":27.55,"v":204900},{"d":"2021-03-08","o":26.63,"h":27.99,"l":25.56,"c":26.27,"v":171100},{"d":"2021-03-09","o":27.5,"h":29.47,"l":27.5,"c":28.33,"v":151200},{"d":"2021-03-10","o":29.11,"h":30.68,"l":26.6,"c":27.62,"v":164500},{"d":"2021-03-11","o":28.14,"h":29.97,"l":27.14,"c":29.25,"v":206000},{"d":"2021-03-12","o":29.25,"h":30,"l":27,"c":28.5,"v":165900},{"d":"2021-03-15","o":28.57,"h":30,"l":28.01,"c":28.12,"v":101000},{"d":"2021-03-16","o":28.36,"h":28.52,"l":26.07,"c":27.18,"v":137600},{"d":"2021-03-17","o":26.25,"h":28.21,"l":25.61,"c":26.56,"v":420700},{"d":"2021-03-18","o":27.25,"h":29.49,"l":26.66,"c":27.8,"v":255500},{"d":"2021-03-19","o":28,"h":35.76,"l":28,"c":32.83,"v":560600},{"d":"2021-03-22","o":33,"h":36.2,"l":33,"c":34.39,"v":246500},{"d":"2021-03-23","o":35.16,"h":35.16,"l":29.67,"c":30.01,"v":187000},{"d":"2021-03-24","o":30.25,"h":30.87,"l":26.56,"c":26.73,"v":178500},{"d":"2021-03-25","o":26.11,"h":28.2,"l":25.53,"c":27.49,"v":167100},{"d":"2021-03-26","o":28,"h":28.02,"l":25.67,"c":26.36,"v":117600},{"d":"2021-03-29","o":27,"h":27.25,"l":25.51,"c":25.57,"v":105500},{"d":"2021-03-30","o":25.5,"h":26.47,"l":24.23,"c":26.22,"v":102100},{"d":"2021-03-31","o":26.63,"h":28.67,"l":26.61,"c":27.94,"v":87400},{"d":"2021-04-01","o":28.48,"h":29.76,"l":27.37,"c":28.55,"v":66300},{"d":"2021-04-05","o":28.82,"h":29.31,"l":27.46,"c":27.84,"v":81900},{"d":"2021-04-06","o":27.78,"h":29.03,"l":27.6,"c":28.66,"v":47600},{"d":"2021-04-07","o":28.91,"h":30.31,"l":28.42,"c":28.76,"v":97800},{"d":"2021-04-08","o":28.91,"h":30.4,"l":28.91,"c":29.68,"v":51700},{"d":"2021-04-09","o":29.61,"h":30.19,"l":28.5,"c":28.95,"v":67600},{"d":"2021-04-12","o":28.66,"h":28.8,"l":26.62,"c":28,"v":97200},{"d":"2021-04-13","o":27.8,"h":28.44,"l":26,"c":26.44,"v":116600},{"d":"2021-04-14","o":26.66,"h":27.35,"l":24.86,"c":25.41,"v":119500},{"d":"2021-04-15","o":25.66,"h":26.2,"l":24.5,"c":24.81,"v":86500},{"d":"2021-04-16","o":24.68,"h":24.68,"l":23.4,"c":23.86,"v":127600},{"d":"2021-04-19","o":23.81,"h":24.49,"l":22.22,"c":23.68,"v":218700},{"d":"2021-04-20","o":23.5,"h":24.41,"l":21.02,"c":21.69,"v":179400},{"d":"2021-04-21","o":21.55,"h":23.11,"l":21.55,"c":22.62,"v":80700},{"d":"2021-04-22","o":22.62,"h":24.81,"l":22.54,"c":23.57,"v":93300},{"d":"2021-04-23","o":23.71,"h":25.4,"l":23.52,"c":24.78,"v":88300},{"d":"2021-04-26","o":24.93,"h":25.5,"l":24.55,"c":25.3,"v":81500},{"d":"2021-04-27","o":25.4,"h":26,"l":24.47,"c":24.91,"v":72500},{"d":"2021-04-28","o":24.64,"h":26.82,"l":24.5,"c":26.03,"v":97900},{"d":"2021-04-29","o":26.44,"h":26.44,"l":24.73,"c":25.53,"v":78100},{"d":"2021-04-30","o":24.98,"h":26.15,"l":24.96,"c":25.3,"v":55600},{"d":"2021-05-03","o":25.44,"h":25.5,"l":24.4,"c":25.08,"v":54700},{"d":"2021-05-04","o":24.7,"h":25.08,"l":23.7,"c":23.95,"v":71900},{"d":"2021-05-05","o":24.05,"h":24.05,"l":22.65,"c":22.96,"v":69700},{"d":"2021-05-06","o":22.41,"h":23.39,"l":20.09,"c":21.09,"v":262800},{"d":"2021-05-07","o":21.25,"h":21.99,"l":19.83,"c":20.34,"v":100300},{"d":"2021-05-10","o":20.22,"h":20.36,"l":18.49,"c":18.57,"v":159000},{"d":"2021-05-11","o":17.59,"h":20.52,"l":17.5,"c":20.23,"v":122800},{"d":"2021-05-12","o":19.65,"h":20.51,"l":17.75,"c":18.18,"v":129000},{"d":"2021-05-13","o":18.5,"h":19.41,"l":17.56,"c":18.02,"v":84000},{"d":"2021-05-14","o":18,"h":18,"l":15.79,"c":16.1,"v":308500},{"d":"2021-05-17","o":16.35,"h":16.8,"l":15.93,"c":16.26,"v":123400},{"d":"2021-05-18","o":16.58,"h":18.36,"l":16.32,"c":18.01,"v":161400},{"d":"2021-05-19","o":17.18,"h":18.1,"l":16.44,"c":17.27,"v":136400},{"d":"2021-05-20","o":17.31,"h":17.85,"l":16.03,"c":16.62,"v":121100},{"d":"2021-05-21","o":16.94,"h":18.27,"l":16.51,"c":18.05,"v":153200},{"d":"2021-05-24","o":18.25,"h":18.25,"l":16.62,"c":17.35,"v":90400},{"d":"2021-05-25","o":17.71,"h":17.99,"l":17.1,"c":17.2,"v":51600},{"d":"2021-05-26","o":17.3,"h":18.22,"l":17.3,"c":17.68,"v":54600},{"d":"2021-05-27","o":17.87,"h":18.51,"l":17.18,"c":18,"v":60100},{"d":"2021-05-28","o":18.15,"h":18.75,"l":18.15,"c":18.34,"v":46000},{"d":"2021-06-01","o":18.4,"h":18.5,"l":16.95,"c":17.41,"v":93800},{"d":"2021-06-02","o":17.55,"h":18.18,"l":17.22,"c":18.06,"v":78500},{"d":"2021-06-03","o":17.92,"h":17.98,"l":17.13,"c":17.8,"v":42600},{"d":"2021-06-04","o":17.93,"h":18.4,"l":17.75,"c":17.91,"v":41300},{"d":"2021-06-07","o":18.72,"h":20.94,"l":18.65,"c":19.63,"v":155300},{"d":"2021-06-08","o":19.94,"h":20.6,"l":18.36,"c":19.09,"v":183700},{"d":"2021-06-09","o":19.09,"h":19.57,"l":18.12,"c":18.3,"v":98700},{"d":"2021-06-10","o":18.3,"h":18.8,"l":17.61,"c":18.24,"v":87200},{"d":"2021-06-11","o":18.3,"h":18.96,"l":18.11,"c":18.2,"v":41200},{"d":"2021-06-14","o":18.22,"h":18.49,"l":17.58,"c":17.95,"v":84500},{"d":"2021-06-15","o":17.97,"h":17.97,"l":16.89,"c":17.47,"v":84500},{"d":"2021-06-16","o":17.45,"h":18,"l":16.66,"c":17.66,"v":139000},{"d":"2021-06-17","o":17.58,"h":18.1,"l":17.22,"c":17.22,"v":74900},{"d":"2021-06-18","o":17.01,"h":17.45,"l":16.85,"c":17.04,"v":48300},{"d":"2021-06-21","o":17.26,"h":17.43,"l":16.8,"c":16.92,"v":52900},{"d":"2021-06-22","o":16.65,"h":16.93,"l":16.43,"c":16.79,"v":80900},{"d":"2021-06-23","o":16.9,"h":17.36,"l":16.73,"c":17.3,"v":75800},{"d":"2021-06-24","o":17.5,"h":18.3,"l":17.47,"c":18.11,"v":74100},{"d":"2021-06-25","o":18.12,"h":18.25,"l":17.55,"c":17.73,"v":54000},{"d":"2021-06-28","o":17.73,"h":18,"l":17.4,"c":17.75,"v":59900},{"d":"2021-06-29","o":17.69,"h":18,"l":17.12,"c":17.63,"v":55700},{"d":"2021-06-30","o":17.55,"h":17.55,"l":16.69,"c":16.79,"v":96900},{"d":"2021-07-01","o":16.86,"h":17.1,"l":16.57,"c":16.92,"v":51200},{"d":"2021-07-02","o":16.91,"h":17.26,"l":16.5,"c":16.52,"v":46600},{"d":"2021-07-06","o":16.65,"h":16.65,"l":16,"c":16.5,"v":65200},{"d":"2021-07-07","o":16.45,"h":16.55,"l":15.86,"c":16.44,"v":72700},{"d":"2021-07-08","o":16.12,"h":16.54,"l":15.81,"c":16.11,"v":78600},{"d":"2021-07-09","o":16.22,"h":16.68,"l":15.9,"c":16.35,"v":34100},{"d":"2021-07-12","o":16.38,"h":16.45,"l":15.81,"c":16.17,"v":35100},{"d":"2021-07-13","o":16.1,"h":16.1,"l":15.42,"c":15.43,"v":62400},{"d":"2021-07-14","o":15.55,"h":15.7,"l":14.77,"c":14.77,"v":65700},{"d":"2021-07-15","o":14.75,"h":15.98,"l":14.31,"c":15.83,"v":82100},{"d":"2021-07-16","o":17.07,"h":17.07,"l":15.32,"c":15.63,"v":101800},{"d":"2021-07-19","o":15.55,"h":15.73,"l":14.86,"c":15.08,"v":72100},{"d":"2021-07-20","o":15.29,"h":15.52,"l":14.75,"c":15.18,"v":48300},{"d":"2021-07-21","o":15.14,"h":15.42,"l":14.54,"c":14.9,"v":63200},{"d":"2021-07-22","o":14.91,"h":15.09,"l":14.46,"c":14.61,"v":32900},{"d":"2021-07-23","o":14.57,"h":14.8,"l":14,"c":14.5,"v":54000},{"d":"2021-07-26","o":14.5,"h":14.74,"l":13.72,"c":14,"v":78400},{"d":"2021-07-27","o":14.1,"h":14.1,"l":13.06,"c":13.46,"v":77700},{"d":"2021-07-28","o":13.68,"h":14.24,"l":13.52,"c":14.2,"v":62300},{"d":"2021-07-29","o":14.2,"h":14.42,"l":13.85,"c":14.05,"v":63900},{"d":"2021-07-30","o":13.86,"h":14.45,"l":13.6,"c":13.86,"v":34500},{"d":"2021-08-02","o":13.91,"h":14.07,"l":13.58,"c":13.63,"v":24900},{"d":"2021-08-03","o":13.6,"h":13.86,"l":13.3,"c":13.7,"v":39800},{"d":"2021-08-04","o":13.56,"h":13.88,"l":13.05,"c":13.22,"v":37400},{"d":"2021-08-05","o":13.28,"h":13.59,"l":13,"c":13.59,"v":35000},{"d":"2021-08-06","o":13.65,"h":14.12,"l":13.25,"c":13.84,"v":32300},{"d":"2021-08-09","o":13.8,"h":14.63,"l":13.47,"c":14.45,"v":47300},{"d":"2021-08-10","o":14.63,"h":14.63,"l":12,"c":13.33,"v":881400},{"d":"2021-08-11","o":12.42,"h":13.31,"l":12.38,"c":13.11,"v":283100},{"d":"2021-08-12","o":9.84,"h":10.4,"l":9.01,"c":9.58,"v":944800},{"d":"2021-08-13","o":9.6,"h":10.3,"l":9.39,"c":9.5,"v":241500},{"d":"2021-08-16","o":9.46,"h":11.73,"l":9.1,"c":10.73,"v":414600},{"d":"2021-08-17","o":10.44,"h":11.5,"l":10.27,"c":10.53,"v":183300},{"d":"2021-08-18","o":10.5,"h":10.98,"l":10.28,"c":10.6,"v":117700},{"d":"2021-08-19","o":10.77,"h":12.99,"l":10.77,"c":11.61,"v":641500},{"d":"2021-08-20","o":11.47,"h":12.2,"l":10.86,"c":11.3,"v":187800},{"d":"2021-08-23","o":11.5,"h":12.22,"l":11.21,"c":11.62,"v":120900},{"d":"2021-08-24","o":11.74,"h":12.75,"l":11.74,"c":12.43,"v":82900},{"d":"2021-08-25","o":12.45,"h":13.23,"l":12.05,"c":12.16,"v":123700},{"d":"2021-08-26","o":12.2,"h":13.2,"l":12.13,"c":12.88,"v":114000},{"d":"2021-08-27","o":12.73,"h":13.42,"l":12.59,"c":12.91,"v":115800},{"d":"2021-08-30","o":13,"h":13.05,"l":12.7,"c":12.95,"v":55500},{"d":"2021-08-31","o":12.99,"h":13.12,"l":12.8,"c":13.04,"v":68400},{"d":"2021-09-01","o":13.1,"h":13.48,"l":12.5,"c":12.59,"v":60300},{"d":"2021-09-02","o":12.61,"h":13.2,"l":12.61,"c":12.94,"v":73000},{"d":"2021-09-03","o":13,"h":13.2,"l":12.61,"c":12.96,"v":54200},{"d":"2021-09-07","o":12.81,"h":13.1,"l":12.48,"c":12.66,"v":71800},{"d":"2021-09-08","o":12.77,"h":13.18,"l":11.8,"c":12.01,"v":114800},{"d":"2021-09-09","o":12.17,"h":13.1,"l":12,"c":12.67,"v":72000},{"d":"2021-09-10","o":12.7,"h":12.7,"l":11.42,"c":11.66,"v":113000},{"d":"2021-09-13","o":11.65,"h":11.81,"l":10.6,"c":10.8,"v":155400},{"d":"2021-09-14","o":10.71,"h":11.33,"l":10.6,"c":11,"v":97900},{"d":"2021-09-15","o":10.93,"h":11.34,"l":10.71,"c":11.05,"v":116900},{"d":"2021-09-16","o":10.99,"h":12.17,"l":10.99,"c":11.99,"v":233900},{"d":"2021-09-17","o":11.92,"h":11.92,"l":11.15,"c":11.35,"v":55400},{"d":"2021-09-20","o":10.98,"h":11.12,"l":10.14,"c":10.33,"v":146300},{"d":"2021-09-21","o":10.42,"h":10.94,"l":10.36,"c":10.94,"v":44400},{"d":"2021-09-22","o":10.94,"h":11.32,"l":10.82,"c":11.12,"v":71800},{"d":"2021-09-23","o":11.23,"h":11.27,"l":10.87,"c":11.13,"v":86800},{"d":"2021-09-24","o":10.98,"h":11.24,"l":10.8,"c":11.11,"v":27500},{"d":"2021-09-27","o":10.93,"h":11.24,"l":10.78,"c":11.15,"v":31800},{"d":"2021-09-28","o":11.03,"h":11.03,"l":10.26,"c":10.43,"v":44400},{"d":"2021-09-29","o":10.46,"h":10.78,"l":10.1,"c":10.68,"v":52800},{"d":"2021-09-30","o":10.7,"h":11.12,"l":10.53,"c":11.03,"v":58000},{"d":"2021-10-01","o":10.99,"h":11.5,"l":10.74,"c":11.35,"v":53600},{"d":"2021-10-04","o":10.51,"h":11.36,"l":10.34,"c":10.92,"v":101600},{"d":"2021-10-05","o":11.02,"h":11.18,"l":10.63,"c":11.01,"v":66100},{"d":"2021-10-06","o":10.77,"h":11.15,"l":10.77,"c":10.93,"v":35200},{"d":"2021-10-07","o":11.05,"h":11.15,"l":10.62,"c":10.77,"v":33600},{"d":"2021-10-08","o":10.76,"h":10.94,"l":10.42,"c":10.42,"v":37800},{"d":"2021-10-11","o":10.35,"h":10.59,"l":10.02,"c":10.24,"v":40300},{"d":"2021-10-12","o":10.24,"h":10.45,"l":9.93,"c":9.99,"v":42800},{"d":"2021-10-13","o":10.15,"h":10.54,"l":10.1,"c":10.31,"v":23100},{"d":"2021-10-14","o":10.54,"h":10.85,"l":10.35,"c":10.72,"v":31200},{"d":"2021-10-15","o":10.85,"h":10.99,"l":10.56,"c":10.61,"v":39400},{"d":"2021-10-18","o":10.56,"h":10.56,"l":10.01,"c":10.12,"v":41400},{"d":"2021-10-19","o":10.2,"h":10.49,"l":9.99,"c":10.39,"v":66300},{"d":"2021-10-20","o":10.37,"h":10.7,"l":10.01,"c":10.26,"v":38300},{"d":"2021-10-21","o":10.23,"h":10.55,"l":10.18,"c":10.19,"v":35300},{"d":"2021-10-22","o":10.2,"h":10.39,"l":10.07,"c":10.39,"v":19000},{"d":"2021-10-25","o":10.31,"h":10.33,"l":10.12,"c":10.15,"v":29800},{"d":"2021-10-26","o":10.2,"h":10.58,"l":9.78,"c":10.07,"v":61000},{"d":"2021-10-27","o":10.04,"h":10.07,"l":9.55,"c":9.61,"v":30700},{"d":"2021-10-28","o":9.69,"h":10.47,"l":9.54,"c":10.29,"v":52000},{"d":"2021-10-29","o":10.15,"h":10.15,"l":9.8,"c":9.94,"v":21400},{"d":"2021-11-01","o":10,"h":10.31,"l":9.99,"c":10.11,"v":16200},{"d":"2021-11-02","o":10.16,"h":10.28,"l":9.7,"c":10,"v":22700},{"d":"2021-11-03","o":10.05,"h":10.3,"l":9.7,"c":10.01,"v":24200},{"d":"2021-11-04","o":9.99,"h":10.44,"l":9.94,"c":10.36,"v":30900},{"d":"2021-11-05","o":10.34,"h":10.43,"l":9.54,"c":9.54,"v":50200},{"d":"2021-11-08","o":9.58,"h":10.4,"l":9.58,"c":10.3,"v":70200},{"d":"2021-11-09","o":9.79,"h":10.23,"l":9.79,"c":9.91,"v":25400},{"d":"2021-11-10","o":9.96,"h":9.98,"l":9.54,"c":9.69,"v":25900},{"d":"2021-11-11","o":9.88,"h":9.99,"l":9.58,"c":9.95,"v":46900},{"d":"2021-11-12","o":9.76,"h":9.76,"l":8.72,"c":8.76,"v":149700},{"d":"2021-11-15","o":8.78,"h":9.45,"l":8.77,"c":9.13,"v":73300},{"d":"2021-11-16","o":9.13,"h":9.13,"l":8.7,"c":8.84,"v":40800},{"d":"2021-11-17","o":8.91,"h":8.91,"l":8.05,"c":8.14,"v":84500},{"d":"2021-11-18","o":8.1,"h":8.34,"l":7.67,"c":8.25,"v":69700},{"d":"2021-11-19","o":8.39,"h":8.47,"l":7.68,"c":7.75,"v":46200},{"d":"2021-11-22","o":7.79,"h":7.98,"l":7.22,"c":7.83,"v":73100},{"d":"2021-11-23","o":7.83,"h":7.86,"l":7.41,"c":7.67,"v":29100},{"d":"2021-11-24","o":7.72,"h":7.99,"l":7.3,"c":7.92,"v":30700},{"d":"2021-11-26","o":7.64,"h":7.94,"l":7.4,"c":7.57,"v":25100},{"d":"2021-11-29","o":7.28,"h":7.8,"l":7.21,"c":7.22,"v":50400},{"d":"2021-11-30","o":7.2,"h":7.81,"l":7.2,"c":7.75,"v":39600},{"d":"2021-12-01","o":7.93,"h":8.27,"l":7.77,"c":8,"v":87800},{"d":"2021-12-02","o":7.92,"h":8.14,"l":7.35,"c":7.55,"v":66600},{"d":"2021-12-03","o":7.82,"h":7.96,"l":7.25,"c":7.53,"v":98200},{"d":"2021-12-06","o":7.53,"h":7.68,"l":7.33,"c":7.43,"v":20200},{"d":"2021-12-07","o":7.61,"h":8.58,"l":7.57,"c":7.95,"v":67600},{"d":"2021-12-08","o":8.08,"h":8.55,"l":7.89,"c":8.41,"v":25000},{"d":"2021-12-09","o":8.25,"h":8.4,"l":7.64,"c":7.64,"v":75500},{"d":"2021-12-10","o":7.72,"h":8.05,"l":7.35,"c":7.43,"v":15700},{"d":"2021-12-13","o":7.39,"h":7.86,"l":7.25,"c":7.76,"v":38800},{"d":"2021-12-14","o":7.6,"h":8,"l":7.49,"c":7.76,"v":54700},{"d":"2021-12-15","o":7.45,"h":7.64,"l":6.91,"c":7.28,"v":77600},{"d":"2021-12-16","o":7.4,"h":7.77,"l":7.06,"c":7.25,"v":48300},{"d":"2021-12-17","o":7.11,"h":7.66,"l":6.9,"c":6.95,"v":92000},{"d":"2021-12-20","o":7.14,"h":7.3,"l":6.91,"c":7.05,"v":18100},{"d":"2021-12-21","o":7.19,"h":7.28,"l":6.98,"c":7.24,"v":55700},{"d":"2021-12-22","o":7.2,"h":7.28,"l":7,"c":7.25,"v":21400},{"d":"2021-12-23","o":7.26,"h":7.27,"l":6.96,"c":7,"v":50700},{"d":"2021-12-27","o":7,"h":7.11,"l":6.6,"c":6.61,"v":97900},{"d":"2021-12-28","o":6.59,"h":6.79,"l":6.43,"c":6.71,"v":108600},{"d":"2021-12-29","o":6.67,"h":7.04,"l":6.59,"c":6.77,"v":84600},{"d":"2021-12-30","o":6.75,"h":7.04,"l":6.6,"c":6.74,"v":89200},{"d":"2021-12-31","o":6.7,"h":7.11,"l":6.7,"c":7.02,"v":71500},{"d":"2022-01-03","o":7,"h":7.65,"l":6.94,"c":7.5,"v":40300},{"d":"2022-01-04","o":7.61,"h":7.81,"l":7.11,"c":7.18,"v":55000},{"d":"2022-01-05","o":7.15,"h":7.15,"l":6.5,"c":6.6,"v":61500},{"d":"2022-01-06","o":6.57,"h":7.9,"l":6.49,"c":7.28,"v":137600},{"d":"2022-01-07","o":7.19,"h":7.44,"l":6.78,"c":6.86,"v":64100},{"d":"2022-01-10","o":6.86,"h":6.86,"l":6.4,"c":6.56,"v":31100},{"d":"2022-01-11","o":6.63,"h":6.8,"l":5.87,"c":6.16,"v":134300},{"d":"2022-01-12","o":6.28,"h":6.71,"l":6.07,"c":6.67,"v":43100},{"d":"2022-01-13","o":6.6,"h":6.61,"l":6.24,"c":6.24,"v":46600},{"d":"2022-01-14","o":6.3,"h":6.67,"l":6.15,"c":6.17,"v":60600},{"d":"2022-01-18","o":6.17,"h":6.17,"l":5.7,"c":5.96,"v":107200},{"d":"2022-01-19","o":6,"h":6.31,"l":5.78,"c":6.13,"v":70100},{"d":"2022-01-20","o":6.04,"h":6.46,"l":5.76,"c":5.92,"v":83900},{"d":"2022-01-21","o":5.9,"h":6.15,"l":5.52,"c":5.7,"v":109400},{"d":"2022-01-24","o":5.5,"h":5.65,"l":5.12,"c":5.45,"v":140000},{"d":"2022-01-25","o":5.33,"h":5.6,"l":5.24,"c":5.42,"v":24800},{"d":"2022-01-26","o":5.5,"h":5.83,"l":5.16,"c":5.3,"v":58500},{"d":"2022-01-27","o":5.36,"h":5.36,"l":4.88,"c":5.14,"v":73200},{"d":"2022-01-28","o":5.1,"h":5.28,"l":4.88,"c":5.27,"v":69900},{"d":"2022-01-31","o":5.39,"h":5.69,"l":5.13,"c":5.68,"v":32900},{"d":"2022-02-01","o":5.68,"h":6.15,"l":5.6,"c":6.15,"v":23500},{"d":"2022-02-02","o":5.99,"h":6.2,"l":5.79,"c":5.9,"v":12900},{"d":"2022-02-03","o":5.9,"h":5.9,"l":5.33,"c":5.48,"v":31400},{"d":"2022-02-04","o":5.51,"h":6.68,"l":5.3,"c":6.07,"v":42400},{"d":"2022-02-07","o":6.25,"h":6.99,"l":6.25,"c":6.54,"v":45600},{"d":"2022-02-08","o":6.44,"h":6.66,"l":6.27,"c":6.43,"v":32400},{"d":"2022-02-09","o":6.47,"h":7.12,"l":6.1,"c":6.21,"v":61300},{"d":"2022-02-10","o":6.11,"h":6.55,"l":5.97,"c":6.34,"v":45100},{"d":"2022-02-11","o":6.45,"h":6.77,"l":6.07,"c":6.16,"v":74000},{"d":"2022-02-14","o":6.08,"h":6.22,"l":5.25,"c":5.3,"v":93800},{"d":"2022-02-15","o":5.45,"h":6.1,"l":5.42,"c":5.96,"v":40200},{"d":"2022-02-16","o":5.91,"h":6.01,"l":5.73,"c":5.88,"v":19900},{"d":"2022-02-17","o":5.85,"h":6.04,"l":5.66,"c":5.66,"v":21800},{"d":"2022-02-18","o":5.73,"h":5.92,"l":5.64,"c":5.82,"v":6400},{"d":"2022-02-22","o":5.67,"h":5.73,"l":5.29,"c":5.29,"v":25900},{"d":"2022-02-23","o":5.3,"h":5.46,"l":4.93,"c":4.97,"v":33100},{"d":"2022-02-24","o":4.78,"h":5.46,"l":4.77,"c":5.22,"v":23700},{"d":"2022-02-25","o":5.4,"h":5.44,"l":5.18,"c":5.38,"v":25200},{"d":"2022-02-28","o":5.21,"h":6.14,"l":5.21,"c":6.01,"v":51500},{"d":"2022-03-01","o":5.99,"h":6.13,"l":5.84,"c":6.05,"v":8500},{"d":"2022-03-02","o":6.11,"h":6.11,"l":5.79,"c":5.93,"v":27100},{"d":"2022-03-03","o":5.92,"h":5.92,"l":5.4,"c":5.4,"v":10700},{"d":"2022-03-04","o":5.4,"h":5.4,"l":5.19,"c":5.2,"v":13500},{"d":"2022-03-07","o":5.2,"h":5.54,"l":5.2,"c":5.39,"v":12000},{"d":"2022-03-08","o":5.4,"h":6.03,"l":5.4,"c":5.72,"v":38500},{"d":"2022-03-09","o":5.79,"h":6.1,"l":5.7,"c":5.83,"v":84000},{"d":"2022-03-10","o":5.68,"h":6,"l":5.64,"c":5.7,"v":50600},{"d":"2022-03-11","o":5.89,"h":5.91,"l":5.5,"c":5.52,"v":18000},{"d":"2022-03-14","o":5.52,"h":6.15,"l":5.51,"c":5.93,"v":49100},{"d":"2022-03-15","o":5.9,"h":6.41,"l":5.55,"c":6.2,"v":104400},{"d":"2022-03-16","o":6.36,"h":6.66,"l":6.11,"c":6.61,"v":35800},{"d":"2022-03-17","o":6.39,"h":7.08,"l":6.39,"c":7.04,"v":44100},{"d":"2022-03-18","o":6.95,"h":7.78,"l":6.95,"c":7.56,"v":49600},{"d":"2022-03-21","o":7.48,"h":7.68,"l":7.05,"c":7.11,"v":37000},{"d":"2022-03-22","o":7.15,"h":7.62,"l":7.06,"c":7.52,"v":19500},{"d":"2022-03-23","o":7.5,"h":7.5,"l":7.1,"c":7.35,"v":32400},{"d":"2022-03-24","o":7.32,"h":7.57,"l":7.1,"c":7.49,"v":23700},{"d":"2022-03-25","o":7.57,"h":7.75,"l":6.43,"c":6.51,"v":44600},{"d":"2022-03-28","o":6.59,"h":6.8,"l":6.54,"c":6.8,"v":17100},{"d":"2022-03-29","o":6.8,"h":7.14,"l":6.8,"c":6.91,"v":23800},{"d":"2022-03-30","o":6.88,"h":7.12,"l":6.79,"c":6.87,"v":20000},{"d":"2022-03-31","o":6.88,"h":6.92,"l":6.78,"c":6.81,"v":10800},{"d":"2022-04-01","o":7.04,"h":7.04,"l":6.84,"c":6.84,"v":16600},{"d":"2022-04-04","o":6.93,"h":6.93,"l":6.81,"c":6.82,"v":12300},{"d":"2022-04-05","o":6.69,"h":6.8,"l":6.21,"c":6.37,"v":22700},{"d":"2022-04-06","o":6.37,"h":6.64,"l":6.22,"c":6.27,"v":23800},{"d":"2022-04-07","o":6.3,"h":6.5,"l":5.61,"c":5.7,"v":40700},{"d":"2022-04-08","o":5.8,"h":5.83,"l":5.59,"c":5.74,"v":13600},{"d":"2022-04-11","o":5.73,"h":5.83,"l":5.5,"c":5.5,"v":18100},{"d":"2022-04-12","o":5.51,"h":5.75,"l":5.29,"c":5.44,"v":22900},{"d":"2022-04-13","o":5.4,"h":5.64,"l":5.4,"c":5.41,"v":8200},{"d":"2022-04-14","o":5.66,"h":5.66,"l":5.29,"c":5.31,"v":8100},{"d":"2022-04-18","o":5.35,"h":5.41,"l":5.1,"c":5.16,"v":21500},{"d":"2022-04-19","o":5.16,"h":5.43,"l":5.16,"c":5.28,"v":13500},{"d":"2022-04-20","o":5.29,"h":5.35,"l":5.12,"c":5.21,"v":21600},{"d":"2022-04-21","o":5.25,"h":5.27,"l":5,"c":5,"v":14100},{"d":"2022-04-22","o":5.04,"h":5.25,"l":5,"c":5.09,"v":36300},{"d":"2022-04-25","o":5,"h":5.13,"l":4.95,"c":5,"v":22800},{"d":"2022-04-26","o":4.99,"h":4.99,"l":4.65,"c":4.78,"v":42000},{"d":"2022-04-27","o":4.8,"h":4.8,"l":4.25,"c":4.3,"v":37300},{"d":"2022-04-28","o":4.35,"h":4.42,"l":4.02,"c":4.16,"v":39300},{"d":"2022-04-29","o":4.13,"h":4.16,"l":4.05,"c":4.14,"v":16500},{"d":"2022-05-02","o":4.09,"h":4.11,"l":4.01,"c":4.1,"v":25800},{"d":"2022-05-03","o":4.06,"h":4.24,"l":4.05,"c":4.09,"v":43100},{"d":"2022-05-04","o":4.13,"h":4.27,"l":3.88,"c":3.95,"v":27900},{"d":"2022-05-05","o":3.84,"h":3.94,"l":3.8,"c":3.82,"v":16900},{"d":"2022-05-06","o":3.89,"h":4.29,"l":3.75,"c":3.93,"v":34200},{"d":"2022-05-09","o":4.46,"h":4.46,"l":3.75,"c":3.89,"v":46400},{"d":"2022-05-10","o":3.93,"h":4.14,"l":3.69,"c":3.86,"v":30300},{"d":"2022-05-11","o":3.79,"h":3.89,"l":3.58,"c":3.65,"v":32100},{"d":"2022-05-12","o":3.55,"h":3.6,"l":3.45,"c":3.51,"v":24600},{"d":"2022-05-13","o":3.57,"h":3.73,"l":3.51,"c":3.55,"v":40100},{"d":"2022-05-16","o":3.52,"h":3.69,"l":3.1,"c":3.14,"v":53600},{"d":"2022-05-17","o":3.27,"h":3.61,"l":3.26,"c":3.5,"v":14200},{"d":"2022-05-18","o":3.44,"h":3.45,"l":3.14,"c":3.32,"v":20200},{"d":"2022-05-19","o":3.3,"h":3.63,"l":3.21,"c":3.41,"v":18000},{"d":"2022-05-20","o":3.37,"h":3.45,"l":3.19,"c":3.23,"v":10200},{"d":"2022-05-23","o":3.11,"h":3.4,"l":3.11,"c":3.32,"v":22900},{"d":"2022-05-24","o":3.22,"h":3.37,"l":3.2,"c":3.33,"v":17300},{"d":"2022-05-25","o":3.33,"h":3.5,"l":3.1,"c":3.36,"v":56000},{"d":"2022-05-26","o":3.31,"h":3.47,"l":3.12,"c":3.28,"v":52000},{"d":"2022-05-27","o":3.28,"h":3.41,"l":3.28,"c":3.3,"v":25400},{"d":"2022-05-31","o":3.38,"h":3.56,"l":3.3,"c":3.37,"v":70900},{"d":"2022-06-01","o":3.5,"h":3.5,"l":3.2,"c":3.21,"v":59000},{"d":"2022-06-02","o":3.25,"h":3.45,"l":3.1,"c":3.38,"v":61000},{"d":"2022-06-03","o":3.47,"h":4.48,"l":3.42,"c":4.07,"v":681500},{"d":"2022-06-06","o":3.87,"h":5.15,"l":3.81,"c":4.9,"v":269200},{"d":"2022-06-07","o":4.63,"h":5.38,"l":4.59,"c":5.34,"v":199000},{"d":"2022-06-08","o":5.3,"h":5.5,"l":5.03,"c":5.12,"v":91300},{"d":"2022-06-09","o":5.07,"h":5.44,"l":5,"c":5.35,"v":46300},{"d":"2022-06-10","o":5.37,"h":5.37,"l":4.81,"c":4.97,"v":32000},{"d":"2022-06-13","o":4.69,"h":4.94,"l":4.65,"c":4.76,"v":48000},{"d":"2022-06-14","o":4.76,"h":5.01,"l":4.65,"c":4.74,"v":52300},{"d":"2022-06-15","o":4.67,"h":5.23,"l":4.6,"c":5.03,"v":110000},{"d":"2022-06-16","o":4.98,"h":5.21,"l":4.77,"c":5.1,"v":71200},{"d":"2022-06-17","o":5.13,"h":5.35,"l":5.02,"c":5.23,"v":38600},{"d":"2022-06-21","o":5.23,"h":5.56,"l":5.12,"c":5.37,"v":137200},{"d":"2022-06-22","o":5.31,"h":5.88,"l":5.28,"c":5.55,"v":165100},{"d":"2022-06-23","o":5.62,"h":6.51,"l":5.56,"c":6.49,"v":131100},{"d":"2022-06-24","o":6.07,"h":6.74,"l":5.96,"c":6.03,"v":85200},{"d":"2022-06-27","o":5.89,"h":6.25,"l":5.65,"c":6.11,"v":31400},{"d":"2022-06-28","o":6.16,"h":6.52,"l":5.84,"c":5.98,"v":19500},{"d":"2022-06-29","o":5.98,"h":6.04,"l":5.88,"c":5.94,"v":14100},{"d":"2022-06-30","o":6.06,"h":6.08,"l":5.9,"c":6.01,"v":14900},{"d":"2022-07-01","o":6.01,"h":6.22,"l":6.01,"c":6.12,"v":10400},{"d":"2022-07-05","o":6.11,"h":6.64,"l":6.02,"c":6.59,"v":21400},{"d":"2022-07-06","o":6.59,"h":7.14,"l":6.29,"c":6.39,"v":38800},{"d":"2022-07-07","o":6.18,"h":6.44,"l":6,"c":6.31,"v":36000},{"d":"2022-07-08","o":6.22,"h":6.4,"l":6.22,"c":6.37,"v":6500},{"d":"2022-07-11","o":6.48,"h":6.49,"l":5.89,"c":5.89,"v":15300},{"d":"2022-07-12","o":5.79,"h":6.18,"l":5.79,"c":5.8,"v":22800},{"d":"2022-07-13","o":5.64,"h":6.07,"l":5.59,"c":5.9,"v":20100},{"d":"2022-07-14","o":5.93,"h":6,"l":5.78,"c":5.89,"v":11800},{"d":"2022-07-15","o":6.07,"h":6.07,"l":5.8,"c":5.84,"v":28500},{"d":"2022-07-18","o":6.06,"h":6.13,"l":5.9,"c":6.03,"v":26400},{"d":"2022-07-19","o":6.16,"h":6.31,"l":6.12,"c":6.13,"v":12900},{"d":"2022-07-20","o":6.49,"h":6.49,"l":6.13,"c":6.13,"v":26200},{"d":"2022-07-21","o":6.17,"h":6.97,"l":6.17,"c":6.63,"v":104700},{"d":"2022-07-22","o":6.47,"h":6.49,"l":5.79,"c":5.9,"v":29100},{"d":"2022-07-25","o":5.84,"h":6.5,"l":5.84,"c":5.95,"v":40200},{"d":"2022-07-26","o":5.96,"h":6.06,"l":5.25,"c":5.33,"v":40700},{"d":"2022-07-27","o":5.35,"h":5.69,"l":5.2,"c":5.56,"v":16900},{"d":"2022-07-28","o":5.69,"h":5.76,"l":5.4,"c":5.52,"v":32300},{"d":"2022-07-29","o":5.46,"h":5.46,"l":5.27,"c":5.3,"v":27800},{"d":"2022-08-01","o":5.19,"h":5.24,"l":5.01,"c":5.07,"v":34700},{"d":"2022-08-02","o":4.83,"h":5.5,"l":4.79,"c":5.37,"v":44500},{"d":"2022-08-03","o":5.37,"h":5.68,"l":5.37,"c":5.64,"v":15500},{"d":"2022-08-04","o":5.71,"h":5.91,"l":5.57,"c":5.82,"v":26500},{"d":"2022-08-05","o":5.97,"h":6.97,"l":5.95,"c":6.86,"v":69100},{"d":"2022-08-08","o":6.99,"h":6.99,"l":6.18,"c":6.31,"v":28700},{"d":"2022-08-09","o":6.23,"h":6.53,"l":6.05,"c":6.23,"v":13400},{"d":"2022-08-10","o":6.69,"h":6.97,"l":6.37,"c":6.73,"v":56100},{"d":"2022-08-11","o":6.9,"h":7,"l":6.73,"c":6.8,"v":43800},{"d":"2022-08-12","o":6.88,"h":7.03,"l":6.55,"c":6.73,"v":71700},{"d":"2022-08-15","o":6.6,"h":7.25,"l":6.6,"c":7.08,"v":41900},{"d":"2022-08-16","o":7.05,"h":7.17,"l":6.56,"c":6.9,"v":40500},{"d":"2022-08-17","o":6.8,"h":7.27,"l":6.59,"c":7.03,"v":25300},{"d":"2022-08-18","o":6.9,"h":7.12,"l":6.9,"c":7.07,"v":17200},{"d":"2022-08-19","o":7.06,"h":7.08,"l":6.64,"c":6.65,"v":31100},{"d":"2022-08-22","o":6.76,"h":7,"l":6.25,"c":6.43,"v":31700},{"d":"2022-08-23","o":6.37,"h":6.88,"l":6.26,"c":6.35,"v":28200},{"d":"2022-08-24","o":6.53,"h":6.65,"l":6.39,"c":6.45,"v":15500},{"d":"2022-08-25","o":6.44,"h":6.83,"l":6.44,"c":6.75,"v":10500},{"d":"2022-08-26","o":6.75,"h":6.82,"l":6.59,"c":6.81,"v":9200},{"d":"2022-08-29","o":6.63,"h":6.75,"l":6.53,"c":6.6,"v":25400},{"d":"2022-08-30","o":6.7,"h":6.7,"l":6.25,"c":6.36,"v":51700},{"d":"2022-08-31","o":6.46,"h":6.55,"l":6.21,"c":6.32,"v":19100},{"d":"2022-09-01","o":6.21,"h":6.62,"l":6.21,"c":6.5,"v":47800},{"d":"2022-09-02","o":6.49,"h":6.66,"l":6.45,"c":6.62,"v":2800},{"d":"2022-09-06","o":6.59,"h":6.59,"l":6.37,"c":6.37,"v":5600},{"d":"2022-09-07","o":6.45,"h":6.59,"l":6.45,"c":6.54,"v":11000},{"d":"2022-09-08","o":6.33,"h":6.57,"l":6.33,"c":6.46,"v":9200},{"d":"2022-09-09","o":6.5,"h":6.5,"l":6.4,"c":6.41,"v":8300},{"d":"2022-09-12","o":6.38,"h":6.45,"l":6.24,"c":6.31,"v":4800},{"d":"2022-09-13","o":6.26,"h":6.27,"l":5.96,"c":5.97,"v":15300},{"d":"2022-09-14","o":5.94,"h":5.99,"l":5.63,"c":5.63,"v":19200},{"d":"2022-09-15","o":5.86,"h":6.08,"l":5.72,"c":5.87,"v":7500},{"d":"2022-09-16","o":5.87,"h":5.9,"l":5.44,"c":5.86,"v":25400},{"d":"2022-09-19","o":5.55,"h":5.94,"l":5.42,"c":5.94,"v":7900},{"d":"2022-09-20","o":5.82,"h":5.82,"l":5.68,"c":5.76,"v":2800},{"d":"2022-09-21","o":5.9,"h":5.95,"l":5.44,"c":5.5,"v":7300},{"d":"2022-09-22","o":5.77,"h":5.77,"l":5.1,"c":5.17,"v":6700},{"d":"2022-09-23","o":5.17,"h":5.17,"l":4.93,"c":5.04,"v":7100},{"d":"2022-09-26","o":4.95,"h":5.84,"l":4.86,"c":5.45,"v":18800},{"d":"2022-09-27","o":5.66,"h":5.66,"l":5.26,"c":5.52,"v":2800},{"d":"2022-09-28","o":5.52,"h":5.84,"l":5.47,"c":5.48,"v":11400},{"d":"2022-09-29","o":5.23,"h":5.69,"l":5.01,"c":5.48,"v":56100},{"d":"2022-09-30","o":5.45,"h":5.96,"l":5.27,"c":5.51,"v":29500},{"d":"2022-10-03","o":5.32,"h":5.64,"l":5.32,"c":5.54,"v":5600},{"d":"2022-10-04","o":5.36,"h":6.63,"l":5.36,"c":6.25,"v":63900},{"d":"2022-10-05","o":6.47,"h":6.48,"l":6.25,"c":6.27,"v":15900},{"d":"2022-10-06","o":6.43,"h":6.48,"l":6.35,"c":6.42,"v":3500},{"d":"2022-10-07","o":6.27,"h":6.42,"l":6.14,"c":6.14,"v":2500},{"d":"2022-10-10","o":6.1,"h":6.23,"l":5.99,"c":6,"v":8900},{"d":"2022-10-11","o":5.97,"h":6,"l":5.83,"c":5.96,"v":7000},{"d":"2022-10-12","o":5.98,"h":6.01,"l":5.78,"c":5.78,"v":7100},{"d":"2022-10-13","o":5.65,"h":5.81,"l":5.33,"c":5.33,"v":9400},{"d":"2022-10-14","o":5.37,"h":5.5,"l":5.14,"c":5.23,"v":6700},{"d":"2022-10-17","o":5.18,"h":5.47,"l":5.18,"c":5.31,"v":16800},{"d":"2022-10-18","o":5.4,"h":5.62,"l":5.4,"c":5.41,"v":13700},{"d":"2022-10-19","o":5.49,"h":5.6,"l":5.14,"c":5.14,"v":5900},{"d":"2022-10-20","o":5.22,"h":5.42,"l":5.22,"c":5.24,"v":5300},{"d":"2022-10-21","o":5.21,"h":5.36,"l":5.19,"c":5.32,"v":4100},{"d":"2022-10-24","o":5.19,"h":5.36,"l":5.16,"c":5.32,"v":9300},{"d":"2022-10-25","o":5.39,"h":5.95,"l":5.34,"c":5.87,"v":18500},{"d":"2022-10-26","o":5.79,"h":5.95,"l":5.53,"c":5.55,"v":13000},{"d":"2022-10-27","o":5.56,"h":5.71,"l":5.51,"c":5.61,"v":2200},{"d":"2022-10-28","o":5.71,"h":5.84,"l":5.54,"c":5.63,"v":9500},{"d":"2022-10-31","o":5.54,"h":5.96,"l":5.23,"c":5.34,"v":13600},{"d":"2022-11-01","o":5.38,"h":5.59,"l":5.35,"c":5.59,"v":4100},{"d":"2022-11-02","o":5.63,"h":5.68,"l":5.37,"c":5.53,"v":4800},{"d":"2022-11-03","o":5.5,"h":5.73,"l":5.5,"c":5.59,"v":4600},{"d":"2022-11-04","o":5.58,"h":5.7,"l":5.36,"c":5.4,"v":15000},{"d":"2022-11-07","o":5.41,"h":5.41,"l":4.91,"c":5.05,"v":11000},{"d":"2022-11-08","o":5.2,"h":5.2,"l":5.05,"c":5.05,"v":2100},{"d":"2022-11-09","o":4.9,"h":4.99,"l":4.18,"c":4.52,"v":20600},{"d":"2022-11-10","o":4.67,"h":5.27,"l":4.62,"c":5.04,"v":21200},{"d":"2022-11-11","o":4.78,"h":4.97,"l":4.7,"c":4.93,"v":23700},{"d":"2022-11-14","o":4.87,"h":5.01,"l":4.3,"c":4.98,"v":12200},{"d":"2022-11-15","o":5.11,"h":5.32,"l":5.05,"c":5.25,"v":9100},{"d":"2022-11-16","o":5.23,"h":5.29,"l":5,"c":5.1,"v":10400},{"d":"2022-11-17","o":5.33,"h":5.33,"l":4.7,"c":4.72,"v":13000},{"d":"2022-11-18","o":4.97,"h":4.97,"l":4.71,"c":4.79,"v":5100},{"d":"2022-11-21","o":4.68,"h":4.68,"l":4.32,"c":4.61,"v":15100},{"d":"2022-11-22","o":4.59,"h":4.95,"l":4.4,"c":4.78,"v":15800},{"d":"2022-11-23","o":4.77,"h":4.92,"l":4.77,"c":4.92,"v":5200},{"d":"2022-11-25","o":4.72,"h":4.86,"l":4.72,"c":4.78,"v":2700},{"d":"2022-11-28","o":4.7,"h":4.83,"l":4.68,"c":4.73,"v":7700},{"d":"2022-11-29","o":4.73,"h":4.76,"l":4.55,"c":4.69,"v":8300},{"d":"2022-11-30","o":4.59,"h":4.88,"l":4.4,"c":4.69,"v":15700},{"d":"2022-12-01","o":4.71,"h":4.8,"l":4.61,"c":4.72,"v":4600},{"d":"2022-12-02","o":4.88,"h":5.01,"l":4.74,"c":4.99,"v":7800},{"d":"2022-12-05","o":4.97,"h":4.97,"l":4.62,"c":4.8,"v":9100},{"d":"2022-12-06","o":4.8,"h":4.8,"l":4.6,"c":4.6,"v":1900},{"d":"2022-12-07","o":4.59,"h":4.6,"l":4.29,"c":4.34,"v":6700},{"d":"2022-12-08","o":4.3,"h":4.73,"l":4.28,"c":4.65,"v":9000},{"d":"2022-12-09","o":4.57,"h":4.6,"l":4.51,"c":4.56,"v":1200},{"d":"2022-12-12","o":4.49,"h":4.52,"l":4.34,"c":4.34,"v":5300},{"d":"2022-12-13","o":4.45,"h":4.51,"l":4.23,"c":4.39,"v":6900},{"d":"2022-12-14","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":3500},{"d":"2022-12-15","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":6300},{"d":"2022-12-16","o":4.3,"h":4.4,"l":4,"c":4.25,"v":4700},{"d":"2022-12-19","o":4.2,"h":4.28,"l":4.1,"c":4.11,"v":26500},{"d":"2022-12-20","o":4.08,"h":4.49,"l":4.03,"c":4.12,"v":18200},{"d":"2022-12-21","o":4.12,"h":4.12,"l":4.01,"c":4.04,"v":9900},{"d":"2022-12-22","o":4.04,"h":4.06,"l":3.9,"c":4,"v":10400},{"d":"2022-12-23","o":3.9,"h":3.98,"l":3.84,"c":3.85,"v":26000},{"d":"2022-12-27","o":3.83,"h":3.88,"l":3.58,"c":3.86,"v":43900},{"d":"2022-12-28","o":3.78,"h":3.84,"l":3.4,"c":3.5,"v":80100},{"d":"2022-12-29","o":3.5,"h":3.7,"l":3.37,"c":3.49,"v":67100},{"d":"2022-12-30","o":3.49,"h":4.01,"l":3.45,"c":3.83,"v":43600},{"d":"2023-01-03","o":4.18,"h":4.18,"l":3.93,"c":4.07,"v":14400},{"d":"2023-01-04","o":4.1,"h":4.18,"l":3.91,"c":3.97,"v":8000},{"d":"2023-01-05","o":3.82,"h":3.92,"l":3.8,"c":3.85,"v":14300},{"d":"2023-01-06","o":3.97,"h":4,"l":3.82,"c":3.82,"v":6300},{"d":"2023-01-09","o":3.94,"h":4.05,"l":3.79,"c":3.96,"v":14100},{"d":"2023-01-10","o":3.98,"h":4.02,"l":3.81,"c":3.92,"v":10300},{"d":"2023-01-11","o":3.71,"h":4.03,"l":3.71,"c":3.79,"v":19000},{"d":"2023-01-12","o":3.9,"h":4.05,"l":3.9,"c":4.05,"v":4500},{"d":"2023-01-13","o":4,"h":4.14,"l":4,"c":4.03,"v":11600},{"d":"2023-01-17","o":4.04,"h":4.04,"l":3.85,"c":3.97,"v":16400},{"d":"2023-01-18","o":3.97,"h":3.97,"l":3.78,"c":3.95,"v":6800},{"d":"2023-01-19","o":3.52,"h":3.86,"l":3.52,"c":3.75,"v":5100},{"d":"2023-01-20","o":3.8,"h":3.94,"l":3.75,"c":3.84,"v":8500},{"d":"2023-01-23","o":3.87,"h":4.32,"l":3.82,"c":4.32,"v":24700},{"d":"2023-01-24","o":4.36,"h":4.99,"l":4.19,"c":4.97,"v":44000},{"d":"2023-01-25","o":4.66,"h":5.5,"l":4.66,"c":5.33,"v":35900},{"d":"2023-01-26","o":5.23,"h":5.55,"l":5.09,"c":5.39,"v":34000},{"d":"2023-01-27","o":5.54,"h":5.77,"l":5.4,"c":5.52,"v":23200},{"d":"2023-01-30","o":5.42,"h":5.52,"l":5.41,"c":5.41,"v":4000},{"d":"2023-01-31","o":5.39,"h":5.89,"l":5.39,"c":5.77,"v":21900},{"d":"2023-02-01","o":5.85,"h":5.9,"l":5.49,"c":5.6,"v":19300},{"d":"2023-02-02","o":5.7,"h":5.99,"l":5.7,"c":5.8,"v":32100},{"d":"2023-02-03","o":5.66,"h":6.18,"l":5.32,"c":5.95,"v":38200},{"d":"2023-02-06","o":6.04,"h":6.88,"l":5.95,"c":6.74,"v":93800},{"d":"2023-02-07","o":6.94,"h":7.21,"l":6.75,"c":7.05,"v":37500},{"d":"2023-02-08","o":7.06,"h":7.37,"l":6.62,"c":6.9,"v":37300},{"d":"2023-02-09","o":6.78,"h":7.09,"l":6.71,"c":6.96,"v":39800},{"d":"2023-02-10","o":6.93,"h":7.09,"l":6.25,"c":6.26,"v":16400},{"d":"2023-02-13","o":6.41,"h":6.76,"l":6.31,"c":6.5,"v":26100},{"d":"2023-02-14","o":6.38,"h":6.9,"l":6.38,"c":6.75,"v":22900},{"d":"2023-02-15","o":6.8,"h":7.22,"l":6.8,"c":6.88,"v":18700},{"d":"2023-02-16","o":6.97,"h":7.09,"l":6.86,"c":7.09,"v":19700},{"d":"2023-02-17","o":6.96,"h":7.08,"l":6.68,"c":6.76,"v":15400},{"d":"2023-02-21","o":6.78,"h":6.81,"l":6.62,"c":6.81,"v":16200},{"d":"2023-02-22","o":6.79,"h":6.79,"l":6.45,"c":6.45,"v":17100},{"d":"2023-02-23","o":6.3,"h":6.94,"l":6.3,"c":6.5,"v":20600},{"d":"2023-02-24","o":6.36,"h":6.78,"l":6.29,"c":6.29,"v":38300},{"d":"2023-02-27","o":6.32,"h":7.08,"l":6.32,"c":6.98,"v":17700},{"d":"2023-02-28","o":6.89,"h":7.21,"l":6.79,"c":6.92,"v":19700},{"d":"2023-03-01","o":6.9,"h":6.9,"l":6.53,"c":6.54,"v":3600},{"d":"2023-03-02","o":6.9,"h":6.9,"l":6.45,"c":6.56,"v":3800},{"d":"2023-03-03","o":6.42,"h":6.76,"l":6.42,"c":6.76,"v":9500},{"d":"2023-03-06","o":6.68,"h":6.9,"l":6.52,"c":6.55,"v":9100},{"d":"2023-03-07","o":6.57,"h":6.8,"l":6.46,"c":6.47,"v":10600},{"d":"2023-03-08","o":6.97,"h":6.97,"l":5.75,"c":6.01,"v":20300},{"d":"2023-03-09","o":5.82,"h":5.89,"l":5.21,"c":5.29,"v":6900},{"d":"2023-03-10","o":5.56,"h":6.07,"l":5.21,"c":5.21,"v":48000},{"d":"2023-03-13","o":5.15,"h":5.9,"l":4.78,"c":5.75,"v":86700},{"d":"2023-03-14","o":5.86,"h":6.26,"l":5.45,"c":5.86,"v":69600},{"d":"2023-03-15","o":5.79,"h":5.79,"l":5,"c":5.05,"v":26400},{"d":"2023-03-16","o":5,"h":5.86,"l":4.8,"c":5.68,"v":59500},{"d":"2023-03-17","o":5.7,"h":5.7,"l":5.5,"c":5.64,"v":33200},{"d":"2023-03-20","o":5.71,"h":6.39,"l":5.51,"c":5.73,"v":14800},{"d":"2023-03-21","o":5.91,"h":6.04,"l":5.48,"c":5.77,"v":10300},{"d":"2023-03-22","o":5.83,"h":5.95,"l":5.65,"c":5.81,"v":5400},{"d":"2023-03-23","o":5.92,"h":5.92,"l":5.58,"c":5.85,"v":8100},{"d":"2023-03-24","o":5.87,"h":5.95,"l":5.7,"c":5.8,"v":6300},{"d":"2023-03-27","o":5.76,"h":6.15,"l":5.59,"c":6,"v":12100},{"d":"2023-03-28","o":6.07,"h":6.43,"l":5.8,"c":6.1,"v":57200},{"d":"2023-03-29","o":6.3,"h":7.23,"l":6.3,"c":7.01,"v":73400},{"d":"2023-03-30","o":7.07,"h":7.6,"l":7.07,"c":7.46,"v":46200},{"d":"2023-03-31","o":7.57,"h":7.89,"l":7.1,"c":7.1,"v":44900},{"d":"2023-04-03","o":7.11,"h":7.67,"l":7.05,"c":7.24,"v":28000},{"d":"2023-04-04","o":7.25,"h":7.59,"l":7.17,"c":7.35,"v":20300},{"d":"2023-04-05","o":7.36,"h":7.48,"l":6.75,"c":6.85,"v":36000},{"d":"2023-04-06","o":6.75,"h":6.95,"l":6.28,"c":6.38,"v":32300},{"d":"2023-04-10","o":6.35,"h":7.13,"l":6.35,"c":7.11,"v":20900},{"d":"2023-04-11","o":7.08,"h":7.25,"l":6.74,"c":6.89,"v":37700},{"d":"2023-04-12","o":6.92,"h":7.2,"l":6.72,"c":6.88,"v":33300},{"d":"2023-04-13","o":6.99,"h":7.14,"l":6.89,"c":6.95,"v":28000},{"d":"2023-04-14","o":6.95,"h":7.07,"l":6.47,"c":6.67,"v":34200},{"d":"2023-04-17","o":6.67,"h":6.99,"l":6.61,"c":6.83,"v":20900},{"d":"2023-04-18","o":6.79,"h":6.91,"l":6.55,"c":6.62,"v":11100},{"d":"2023-04-19","o":6.79,"h":6.98,"l":6.52,"c":6.58,"v":17300},{"d":"2023-04-20","o":6.74,"h":6.87,"l":6.51,"c":6.53,"v":7700},{"d":"2023-04-21","o":6.65,"h":6.8,"l":6.49,"c":6.51,"v":10500},{"d":"2023-04-24","o":6.51,"h":6.85,"l":6.49,"c":6.57,"v":17700},{"d":"2023-04-25","o":6.56,"h":6.6,"l":6,"c":6,"v":20200},{"d":"2023-04-26","o":6.17,"h":6.46,"l":6.01,"c":6.2,"v":13900},{"d":"2023-04-27","o":6.2,"h":6.32,"l":6,"c":6.18,"v":14000},{"d":"2023-04-28","o":6.13,"h":6.22,"l":6.06,"c":6.18,"v":8600},{"d":"2023-05-01","o":6.15,"h":6.2,"l":6.01,"c":6.1,"v":8700},{"d":"2023-05-02","o":6.15,"h":6.25,"l":6,"c":6.05,"v":4600},{"d":"2023-05-03","o":6.15,"h":7.09,"l":6.15,"c":6.45,"v":36600},{"d":"2023-05-04","o":6.44,"h":7.04,"l":6.35,"c":6.35,"v":31800},{"d":"2023-05-05","o":6.33,"h":6.7,"l":6.28,"c":6.28,"v":17400},{"d":"2023-05-08","o":6.41,"h":7,"l":6.41,"c":6.71,"v":9100},{"d":"2023-05-09","o":6.76,"h":6.88,"l":6.3,"c":6.78,"v":10700},{"d":"2023-05-10","o":6.72,"h":6.81,"l":6.66,"c":6.77,"v":9200},{"d":"2023-05-11","o":6.48,"h":6.7,"l":6.26,"c":6.46,"v":24300},{"d":"2023-05-12","o":6.31,"h":6.34,"l":6.06,"c":6.12,"v":16100},{"d":"2023-05-15","o":6.21,"h":6.45,"l":5.93,"c":6.2,"v":43800},{"d":"2023-05-16","o":6.18,"h":6.31,"l":5.93,"c":6.11,"v":7500},{"d":"2023-05-17","o":6.24,"h":6.24,"l":6.05,"c":6.08,"v":7900},{"d":"2023-05-18","o":5.98,"h":6.25,"l":5.96,"c":6.11,"v":25000},{"d":"2023-05-19","o":6.24,"h":6.24,"l":5.94,"c":6.04,"v":8500},{"d":"2023-05-22","o":6.18,"h":6.45,"l":5.93,"c":5.97,"v":54900},{"d":"2023-05-23","o":6.04,"h":6.21,"l":5.94,"c":5.99,"v":35200},{"d":"2023-05-24","o":5.94,"h":6.1,"l":5.91,"c":6.02,"v":6900},{"d":"2023-05-25","o":5.95,"h":5.96,"l":5.37,"c":5.37,"v":18400},{"d":"2023-05-26","o":5.54,"h":5.75,"l":5.1,"c":5.23,"v":15600},{"d":"2023-05-30","o":5.21,"h":5.84,"l":5.21,"c":5.78,"v":25400},{"d":"2023-05-31","o":6,"h":6.15,"l":5.92,"c":6.09,"v":34000},{"d":"2023-06-01","o":6.03,"h":6.2,"l":5.78,"c":6.04,"v":29500},{"d":"2023-06-02","o":6.04,"h":6.21,"l":5.81,"c":5.82,"v":60600},{"d":"2023-06-05","o":6.02,"h":6.1,"l":5.77,"c":5.93,"v":13800},{"d":"2023-06-06","o":6.04,"h":6.04,"l":5.73,"c":5.73,"v":6300},{"d":"2023-06-07","o":5.89,"h":6.08,"l":5.69,"c":5.85,"v":22600},{"d":"2023-06-08","o":5.91,"h":6.08,"l":5.77,"c":6,"v":6600},{"d":"2023-06-09","o":6,"h":6.05,"l":5.84,"c":5.86,"v":9600},{"d":"2023-06-12","o":5.88,"h":5.99,"l":5.88,"c":5.99,"v":4600},{"d":"2023-06-13","o":6,"h":6.4,"l":5.8,"c":5.84,"v":29300},{"d":"2023-06-14","o":5.91,"h":5.98,"l":5.8,"c":5.8,"v":8200},{"d":"2023-06-15","o":5.97,"h":5.99,"l":5.65,"c":5.7,"v":5700},{"d":"2023-06-16","o":5.94,"h":5.94,"l":5.35,"c":5.56,"v":8800},{"d":"2023-06-20","o":5.59,"h":5.74,"l":5.49,"c":5.56,"v":14300},{"d":"2023-06-21","o":5.57,"h":5.83,"l":5.56,"c":5.57,"v":5800},{"d":"2023-06-22","o":5.66,"h":5.66,"l":5.56,"c":5.6,"v":1100},{"d":"2023-06-23","o":5.56,"h":5.81,"l":5.29,"c":5.44,"v":15000},{"d":"2023-06-26","o":5.36,"h":5.36,"l":5.25,"c":5.25,"v":10600},{"d":"2023-06-27","o":5.2,"h":5.43,"l":5.11,"c":5.43,"v":16700},{"d":"2023-06-28","o":5.46,"h":5.46,"l":4.89,"c":5,"v":68900},{"d":"2023-06-29","o":4.97,"h":5.37,"l":4.75,"c":4.79,"v":35200},{"d":"2023-06-30","o":4.9,"h":5.18,"l":4.78,"c":4.89,"v":7800},{"d":"2023-07-03","o":4.78,"h":4.82,"l":4.52,"c":4.53,"v":9800},{"d":"2023-07-05","o":4.51,"h":4.82,"l":4.42,"c":4.5,"v":35600},{"d":"2023-07-06","o":4.5,"h":4.82,"l":4.45,"c":4.74,"v":25200},{"d":"2023-07-07","o":4.7,"h":4.86,"l":4.7,"c":4.86,"v":3500},{"d":"2023-07-10","o":4.89,"h":5.06,"l":4.89,"c":4.9,"v":9000},{"d":"2023-07-11","o":4.9,"h":5.06,"l":4.75,"c":5.01,"v":18900},{"d":"2023-07-12","o":5.28,"h":5.82,"l":5.22,"c":5.75,"v":41600},{"d":"2023-07-13","o":5.62,"h":6.22,"l":5.57,"c":5.91,"v":40800},{"d":"2023-07-14","o":5.84,"h":5.9,"l":5.49,"c":5.61,"v":11900},{"d":"2023-07-17","o":5.55,"h":5.77,"l":5.37,"c":5.37,"v":9800},{"d":"2023-07-18","o":5.45,"h":5.56,"l":5.3,"c":5.52,"v":25400},{"d":"2023-07-19","o":5.42,"h":5.42,"l":5.08,"c":5.22,"v":17400},{"d":"2023-07-20","o":5.1,"h":5.16,"l":4.8,"c":4.8,"v":21200},{"d":"2023-07-21","o":4.87,"h":5.01,"l":4.82,"c":4.82,"v":16200},{"d":"2023-07-24","o":4.81,"h":4.92,"l":4.81,"c":4.92,"v":5000},{"d":"2023-07-25","o":4.85,"h":4.92,"l":4.6,"c":4.87,"v":14300},{"d":"2023-07-26","o":4.8,"h":5.41,"l":4.8,"c":5.38,"v":38400},{"d":"2023-07-27","o":5.41,"h":5.6,"l":5.18,"c":5.27,"v":18400},{"d":"2023-07-28","o":5.32,"h":5.49,"l":5.02,"c":5.25,"v":40800},{"d":"2023-07-31","o":5.46,"h":5.61,"l":5.33,"c":5.4,"v":13000},{"d":"2023-08-01","o":5.45,"h":5.54,"l":5.27,"c":5.29,"v":24600},{"d":"2023-08-02","o":5.25,"h":5.25,"l":4.75,"c":5.24,"v":29400},{"d":"2023-08-03","o":5.24,"h":5.52,"l":5.13,"c":5.15,"v":98300},{"d":"2023-08-04","o":5.23,"h":5.23,"l":5.08,"c":5.14,"v":32400},{"d":"2023-08-07","o":5.22,"h":5.69,"l":5.13,"c":5.59,"v":89200},{"d":"2023-08-08","o":5.59,"h":5.59,"l":5.2,"c":5.43,"v":17000},{"d":"2023-08-09","o":5.49,"h":5.67,"l":5.28,"c":5.49,"v":9800},{"d":"2023-08-10","o":5.34,"h":6,"l":5.34,"c":5.98,"v":19600},{"d":"2023-08-11","o":5.5,"h":5.63,"l":5.01,"c":5.14,"v":54400},{"d":"2023-08-14","o":5.23,"h":5.23,"l":5,"c":5.13,"v":25800},{"d":"2023-08-15","o":5.25,"h":5.25,"l":4.74,"c":4.82,"v":34200},{"d":"2023-08-16","o":4.98,"h":4.99,"l":4.72,"c":4.72,"v":14900},{"d":"2023-08-17","o":4.84,"h":4.84,"l":4.31,"c":4.65,"v":23900},{"d":"2023-08-18","o":4.64,"h":4.93,"l":4.63,"c":4.89,"v":8700},{"d":"2023-08-21","o":4.91,"h":5,"l":4.69,"c":4.75,"v":16400},{"d":"2023-08-22","o":4.75,"h":4.83,"l":4.51,"c":4.65,"v":13700},{"d":"2023-08-23","o":4.61,"h":4.66,"l":4.4,"c":4.47,"v":22000},{"d":"2023-08-24","o":4.48,"h":4.89,"l":4.48,"c":4.85,"v":24600},{"d":"2023-08-25","o":4.87,"h":5,"l":4.47,"c":4.73,"v":14500},{"d":"2023-08-28","o":4.67,"h":4.94,"l":4.64,"c":4.71,"v":10900},{"d":"2023-08-29","o":4.7,"h":4.95,"l":4.45,"c":4.57,"v":29600},{"d":"2023-08-30","o":4.56,"h":4.71,"l":4.47,"c":4.61,"v":16900},{"d":"2023-08-31","o":4.58,"h":5,"l":4.58,"c":4.78,"v":21800},{"d":"2023-09-01","o":4.8,"h":4.86,"l":4.62,"c":4.64,"v":10800},{"d":"2023-09-05","o":5.17,"h":5.7,"l":4.88,"c":5.29,"v":216800},{"d":"2023-09-06","o":5.65,"h":5.65,"l":4.8,"c":5.1,"v":137500},{"d":"2023-09-07","o":4.86,"h":5.19,"l":4.54,"c":4.99,"v":80200},{"d":"2023-09-08","o":5,"h":5.17,"l":4.92,"c":5.01,"v":43300},{"d":"2023-09-11","o":5.11,"h":5.2,"l":4.88,"c":4.97,"v":149300},{"d":"2023-09-12","o":5,"h":5.18,"l":4.6,"c":4.6,"v":149900},{"d":"2023-09-13","o":4.62,"h":5.22,"l":4.62,"c":4.86,"v":110900},{"d":"2023-09-14","o":5.06,"h":5.7,"l":5,"c":5.55,"v":149100},{"d":"2023-09-15","o":5.6,"h":5.73,"l":5.43,"c":5.65,"v":107400},{"d":"2023-09-18","o":5.69,"h":5.79,"l":5.31,"c":5.35,"v":40300},{"d":"2023-09-19","o":5.33,"h":5.5,"l":5.22,"c":5.22,"v":17300},{"d":"2023-09-20","o":5.23,"h":5.4,"l":5.12,"c":5.15,"v":23400},{"d":"2023-09-21","o":5.29,"h":5.44,"l":5.22,"c":5.35,"v":19900},{"d":"2023-09-22","o":5.37,"h":5.37,"l":5.15,"c":5.16,"v":10800},{"d":"2023-09-25","o":5.16,"h":5.29,"l":5.03,"c":5.12,"v":44300},{"d":"2023-09-26","o":5.03,"h":5.2,"l":4.85,"c":4.93,"v":28600},{"d":"2023-09-27","o":4.93,"h":5.15,"l":4.87,"c":5.01,"v":18800},{"d":"2023-09-28","o":5.18,"h":5.44,"l":4.86,"c":5.14,"v":44300},{"d":"2023-09-29","o":5.16,"h":5.23,"l":4.87,"c":4.95,"v":28300},{"d":"2023-10-02","o":4.87,"h":5.37,"l":4.86,"c":5.3,"v":36700},{"d":"2023-10-03","o":5.35,"h":5.35,"l":4.96,"c":5.07,"v":30200},{"d":"2023-10-04","o":5.41,"h":5.57,"l":5.06,"c":5.41,"v":36000},{"d":"2023-10-05","o":5.48,"h":5.52,"l":5.03,"c":5.22,"v":78900},{"d":"2023-10-06","o":5.19,"h":5.38,"l":5.03,"c":5.28,"v":38000},{"d":"2023-10-09","o":5.31,"h":5.54,"l":5.11,"c":5.2,"v":10800},{"d":"2023-10-10","o":5.2,"h":5.29,"l":4.98,"c":5.26,"v":21800},{"d":"2023-10-11","o":5.33,"h":5.33,"l":5.1,"c":5.2,"v":19900},{"d":"2023-10-12","o":5.15,"h":5.25,"l":5.02,"c":5.18,"v":30900},{"d":"2023-10-13","o":5.11,"h":5.14,"l":4.94,"c":5.01,"v":13100},{"d":"2023-10-16","o":4.93,"h":5.27,"l":4.83,"c":5.02,"v":27400},{"d":"2023-10-17","o":4.95,"h":5.23,"l":4.91,"c":5.07,"v":42800},{"d":"2023-10-18","o":5.12,"h":5.15,"l":4.89,"c":5.03,"v":5800},{"d":"2023-10-19","o":5.04,"h":5.04,"l":4.75,"c":4.91,"v":32600},{"d":"2023-10-20","o":4.83,"h":4.93,"l":4.54,"c":4.73,"v":42600},{"d":"2023-10-23","o":4.72,"h":4.77,"l":4.37,"c":4.65,"v":51100},{"d":"2023-10-24","o":4.68,"h":4.68,"l":4.24,"c":4.6,"v":53500},{"d":"2023-10-25","o":4.6,"h":4.6,"l":4.15,"c":4.32,"v":46400},{"d":"2023-10-26","o":4.28,"h":4.34,"l":4.06,"c":4.12,"v":61400},{"d":"2023-10-27","o":4.25,"h":4.29,"l":3.84,"c":3.95,"v":61200},{"d":"2023-10-30","o":3.88,"h":4.17,"l":3.75,"c":4.06,"v":37000},{"d":"2023-10-31","o":4.14,"h":4.47,"l":4.02,"c":4.44,"v":19400},{"d":"2023-11-01","o":4.4,"h":4.53,"l":4.22,"c":4.4,"v":9200},{"d":"2023-11-02","o":4.39,"h":4.7,"l":4.19,"c":4.59,"v":40300},{"d":"2023-11-03","o":4.71,"h":5.04,"l":4.43,"c":4.85,"v":37300},{"d":"2023-11-06","o":4.78,"h":4.81,"l":4.51,"c":4.54,"v":22500},{"d":"2023-11-07","o":4.53,"h":4.72,"l":4.4,"c":4.57,"v":22100},{"d":"2023-11-08","o":4.6,"h":4.79,"l":4.39,"c":4.5,"v":15400},{"d":"2023-11-09","o":4.37,"h":4.5,"l":3.91,"c":4.08,"v":44400},{"d":"2023-11-10","o":4.07,"h":4.48,"l":4.07,"c":4.17,"v":9200},{"d":"2023-11-13","o":4.17,"h":4.33,"l":4.1,"c":4.11,"v":14100},{"d":"2023-11-14","o":4.28,"h":4.5,"l":4.16,"c":4.38,"v":35700},{"d":"2023-11-15","o":4.35,"h":4.54,"l":4.16,"c":4.48,"v":47400},{"d":"2023-11-16","o":4.52,"h":4.52,"l":4.22,"c":4.23,"v":52600},{"d":"2023-11-17","o":4.24,"h":4.39,"l":4.08,"c":4.18,"v":11700},{"d":"2023-11-20","o":4.28,"h":4.37,"l":4.21,"c":4.26,"v":26300},{"d":"2023-11-21","o":4.2,"h":4.29,"l":4.12,"c":4.12,"v":19600},{"d":"2023-11-22","o":4.22,"h":4.23,"l":4.06,"c":4.19,"v":32100},{"d":"2023-11-24","o":4.19,"h":4.19,"l":4.01,"c":4.02,"v":16400},{"d":"2023-11-27","o":4.04,"h":4.08,"l":3.97,"c":4,"v":37700},{"d":"2023-11-28","o":4.06,"h":4.28,"l":4.04,"c":4.1,"v":14400},{"d":"2023-11-29","o":4.2,"h":4.28,"l":4.09,"c":4.24,"v":25400},{"d":"2023-11-30","o":4.23,"h":4.27,"l":4.21,"c":4.27,"v":38000},{"d":"2023-12-01","o":4.27,"h":4.56,"l":4.23,"c":4.56,"v":40000},{"d":"2023-12-04","o":4.5,"h":4.8,"l":4.41,"c":4.51,"v":42900},{"d":"2023-12-05","o":4.54,"h":4.59,"l":4.27,"c":4.27,"v":18900},{"d":"2023-12-06","o":4.3,"h":4.52,"l":4.3,"c":4.5,"v":21000},{"d":"2023-12-07","o":4.5,"h":4.6,"l":4.46,"c":4.47,"v":7700},{"d":"2023-12-08","o":4.34,"h":4.48,"l":4.21,"c":4.3,"v":18000},{"d":"2023-12-11","o":4.21,"h":4.3,"l":4.05,"c":4.06,"v":81000},{"d":"2023-12-12","o":4.1,"h":4.2,"l":4.1,"c":4.11,"v":59900},{"d":"2023-12-13","o":4.2,"h":4.4,"l":4.18,"c":4.28,"v":48200},{"d":"2023-12-14","o":4.26,"h":4.41,"l":4.18,"c":4.23,"v":42400},{"d":"2023-12-15","o":4.19,"h":4.31,"l":4.12,"c":4.12,"v":38700},{"d":"2023-12-18","o":4.11,"h":4.29,"l":4.08,"c":4.12,"v":19500},{"d":"2023-12-19","o":4.18,"h":4.18,"l":4.05,"c":4.14,"v":47800},{"d":"2023-12-20","o":4.14,"h":4.24,"l":4.01,"c":4.1,"v":19600},{"d":"2023-12-21","o":4.17,"h":4.29,"l":4.06,"c":4.2,"v":44000},{"d":"2023-12-22","o":4.17,"h":4.27,"l":4.09,"c":4.23,"v":34000},{"d":"2023-12-26","o":4.26,"h":4.59,"l":4.26,"c":4.49,"v":47700},{"d":"2023-12-27","o":4.49,"h":5.18,"l":4.46,"c":5.12,"v":56100},{"d":"2023-12-28","o":5.12,"h":5.28,"l":5.03,"c":5.2,"v":44500},{"d":"2023-12-29","o":5.14,"h":5.43,"l":5.14,"c":5.42,"v":45200},{"d":"2024-01-02","o":5.34,"h":5.34,"l":4.75,"c":4.81,"v":44500},{"d":"2024-01-03","o":4.91,"h":4.93,"l":4.61,"c":4.65,"v":27600},{"d":"2024-01-04","o":4.7,"h":4.99,"l":4.7,"c":4.93,"v":32700},{"d":"2024-01-05","o":4.98,"h":5,"l":4.52,"c":4.52,"v":28100},{"d":"2024-01-08","o":4.54,"h":4.64,"l":4.54,"c":4.64,"v":18300},{"d":"2024-01-09","o":4.56,"h":4.7,"l":4.56,"c":4.62,"v":16400},{"d":"2024-01-10","o":4.67,"h":4.67,"l":4.59,"c":4.64,"v":11100},{"d":"2024-01-11","o":4.64,"h":4.67,"l":4.6,"c":4.6,"v":14100},{"d":"2024-01-12","o":4.6,"h":4.99,"l":4.6,"c":4.99,"v":41000},{"d":"2024-01-16","o":5.02,"h":5.11,"l":5,"c":5.06,"v":47600},{"d":"2024-01-17","o":5.06,"h":5.37,"l":5.03,"c":5.24,"v":28600},{"d":"2024-01-18","o":5.3,"h":5.4,"l":5.2,"c":5.27,"v":17700},{"d":"2024-01-19","o":5.3,"h":5.39,"l":5.02,"c":5.15,"v":55000},{"d":"2024-01-22","o":5.25,"h":5.29,"l":5.03,"c":5.21,"v":38100},{"d":"2024-01-23","o":5.22,"h":5.27,"l":5.15,"c":5.15,"v":20100},{"d":"2024-01-24","o":5.2,"h":5.3,"l":5.02,"c":5.13,"v":41300},{"d":"2024-01-25","o":5.13,"h":5.18,"l":5.02,"c":5.05,"v":20700},{"d":"2024-01-26","o":5.1,"h":5.34,"l":5.1,"c":5.27,"v":24800},{"d":"2024-01-29","o":5.29,"h":5.32,"l":5.11,"c":5.19,"v":15700},{"d":"2024-01-30","o":5.15,"h":5.25,"l":5.04,"c":5.14,"v":10400},{"d":"2024-01-31","o":5.08,"h":5.34,"l":4.87,"c":5.25,"v":25900},{"d":"2024-02-01","o":5.26,"h":5.42,"l":5.12,"c":5.42,"v":36700},{"d":"2024-02-02","o":5.48,"h":5.48,"l":5.16,"c":5.27,"v":32400},{"d":"2024-02-05","o":5.28,"h":5.28,"l":5.17,"c":5.17,"v":12000},{"d":"2024-02-06","o":5.21,"h":5.23,"l":4.85,"c":4.87,"v":38700},{"d":"2024-02-07","o":4.95,"h":5,"l":4.66,"c":4.67,"v":29000},{"d":"2024-02-08","o":4.72,"h":5.2,"l":4.52,"c":5.11,"v":27600},{"d":"2024-02-09","o":5.23,"h":5.58,"l":4.99,"c":5.33,"v":49500},{"d":"2024-02-12","o":5.39,"h":5.58,"l":5.33,"c":5.51,"v":25800},{"d":"2024-02-13","o":5.35,"h":5.4,"l":5.11,"c":5.27,"v":24300},{"d":"2024-02-14","o":5.4,"h":5.41,"l":5.25,"c":5.31,"v":11800},{"d":"2024-02-15","o":5.39,"h":5.72,"l":5.33,"c":5.7,"v":29200},{"d":"2024-02-16","o":5.7,"h":6.1,"l":5.63,"c":6,"v":38900},{"d":"2024-02-20","o":5.95,"h":5.95,"l":5.79,"c":5.9,"v":14000},{"d":"2024-02-21","o":5.85,"h":5.93,"l":5.64,"c":5.64,"v":10100},{"d":"2024-02-22","o":5.82,"h":5.99,"l":5.68,"c":5.93,"v":17700},{"d":"2024-02-23","o":5.99,"h":6.33,"l":5.89,"c":6.3,"v":30200},{"d":"2024-02-26","o":6.3,"h":6.94,"l":6.3,"c":6.74,"v":47400},{"d":"2024-02-27","o":6.86,"h":7.32,"l":6.8,"c":6.85,"v":92000},{"d":"2024-02-28","o":6.82,"h":7.2,"l":6.61,"c":7.05,"v":68200},{"d":"2024-02-29","o":7.19,"h":7.5,"l":6.91,"c":7.32,"v":54000},{"d":"2024-03-01","o":7.41,"h":7.65,"l":7.18,"c":7.5,"v":56200},{"d":"2024-03-04","o":7.61,"h":7.99,"l":7.56,"c":7.92,"v":62700},{"d":"2024-03-05","o":7.97,"h":8.05,"l":6.61,"c":6.74,"v":70200},{"d":"2024-03-06","o":7.24,"h":7.59,"l":6.58,"c":6.93,"v":160000},{"d":"2024-03-07","o":8.4,"h":8.4,"l":7.69,"c":8.13,"v":335100},{"d":"2024-03-08","o":8.17,"h":8.18,"l":7.84,"c":8.1,"v":71200},{"d":"2024-03-11","o":8.1,"h":9.25,"l":7.88,"c":8.7,"v":234100},{"d":"2024-03-12","o":8.7,"h":8.8,"l":8.4,"c":8.59,"v":113700},{"d":"2024-03-13","o":8.6,"h":9,"l":8.4,"c":8.63,"v":92400},{"d":"2024-03-14","o":8.62,"h":9.18,"l":8.02,"c":8.33,"v":116500},{"d":"2024-03-15","o":8.24,"h":8.95,"l":8.14,"c":8.75,"v":111400},{"d":"2024-03-18","o":8.75,"h":9.13,"l":8.51,"c":9.03,"v":107400},{"d":"2024-03-19","o":9,"h":9.49,"l":8.81,"c":9.49,"v":64200},{"d":"2024-03-20","o":9.42,"h":10.25,"l":9.4,"c":10.15,"v":123900},{"d":"2024-03-21","o":10.25,"h":11.1,"l":10.21,"c":10.79,"v":255500},{"d":"2024-03-22","o":10.82,"h":11.07,"l":10,"c":10.76,"v":164300},{"d":"2024-03-25","o":10.86,"h":11.35,"l":10.75,"c":10.92,"v":183300},{"d":"2024-03-26","o":11.02,"h":11.02,"l":10.3,"c":10.43,"v":113800},{"d":"2024-03-27","o":10.33,"h":10.59,"l":9.81,"c":10.25,"v":90500},{"d":"2024-03-28","o":10.3,"h":10.3,"l":9.58,"c":10.01,"v":69500},{"d":"2024-04-01","o":10.11,"h":10.24,"l":9.35,"c":9.63,"v":178500},{"d":"2024-04-02","o":9.5,"h":9.64,"l":9.13,"c":9.5,"v":76800},{"d":"2024-04-03","o":9.35,"h":10.29,"l":9.25,"c":10.1,"v":68100},{"d":"2024-04-04","o":10.17,"h":10.42,"l":9.69,"c":9.83,"v":62300},{"d":"2024-04-05","o":9.89,"h":9.89,"l":9.05,"c":9.15,"v":82100},{"d":"2024-04-08","o":9.05,"h":9.69,"l":8.44,"c":9.37,"v":82000},{"d":"2024-04-09","o":9.51,"h":12.84,"l":9.47,"c":12.07,"v":686300},{"d":"2024-04-10","o":12.05,"h":13.34,"l":12.04,"c":13.06,"v":415600},{"d":"2024-04-11","o":13,"h":15.31,"l":12.53,"c":14.74,"v":398200},{"d":"2024-04-12","o":14.76,"h":14.85,"l":13.28,"c":13.77,"v":187800},{"d":"2024-04-15","o":13.78,"h":14.16,"l":12.7,"c":13.31,"v":217300},{"d":"2024-04-16","o":13.13,"h":13.38,"l":12.53,"c":13.08,"v":101900},{"d":"2024-04-17","o":13.11,"h":13.39,"l":11.9,"c":12.46,"v":136400},{"d":"2024-04-18","o":12.46,"h":13.75,"l":12.07,"c":13.01,"v":236200},{"d":"2024-04-19","o":12.88,"h":13.69,"l":12.34,"c":12.47,"v":168500},{"d":"2024-04-22","o":11.76,"h":12.52,"l":11.25,"c":11.85,"v":302000},{"d":"2024-04-23","o":11.9,"h":13.84,"l":11.9,"c":13.48,"v":253600},{"d":"2024-04-24","o":16.18,"h":16.22,"l":14.28,"c":14.43,"v":487400},{"d":"2024-04-25","o":14.05,"h":15.03,"l":13.75,"c":14.85,"v":362200},{"d":"2024-04-26","o":14.74,"h":15,"l":14.05,"c":14.29,"v":129900},{"d":"2024-04-29","o":14.1,"h":16.77,"l":14.1,"c":15.63,"v":411300},{"d":"2024-04-30","o":15.5,"h":16.35,"l":15.03,"c":15.6,"v":202600},{"d":"2024-05-01","o":15.21,"h":16.43,"l":15.2,"c":15.48,"v":204600},{"d":"2024-05-02","o":15.9,"h":17.49,"l":15.8,"c":17.37,"v":377700},{"d":"2024-05-03","o":17.74,"h":19.7,"l":17.51,"c":18.45,"v":402600},{"d":"2024-05-06","o":18.65,"h":22.02,"l":18.55,"c":20.02,"v":576900},{"d":"2024-05-07","o":20.01,"h":20.61,"l":17.84,"c":19.09,"v":355700},{"d":"2024-05-08","o":18.88,"h":19.2,"l":18.18,"c":18.68,"v":122500},{"d":"2024-05-09","o":18.7,"h":19.26,"l":18.01,"c":18.12,"v":189900},{"d":"2024-05-10","o":18.32,"h":18.68,"l":17.46,"c":17.61,"v":225900},{"d":"2024-05-13","o":17.97,"h":20.58,"l":17.62,"c":19.59,"v":254800},{"d":"2024-05-14","o":19.75,"h":21.49,"l":19.32,"c":20.13,"v":183800},{"d":"2024-05-15","o":21,"h":21.4,"l":20.35,"c":21.2,"v":151400},{"d":"2024-05-16","o":21.29,"h":21.35,"l":20.21,"c":20.62,"v":151000},{"d":"2024-05-17","o":20.69,"h":22.27,"l":20.69,"c":22,"v":171500},{"d":"2024-05-20","o":22.42,"h":25.59,"l":22.21,"c":25.18,"v":455700},{"d":"2024-05-21","o":25.37,"h":25.37,"l":22.76,"c":24.21,"v":326200},{"d":"2024-05-22","o":24.21,"h":24.69,"l":21.8,"c":22,"v":262600},{"d":"2024-05-23","o":22.54,"h":22.94,"l":19.67,"c":20.83,"v":259700},{"d":"2024-05-24","o":20.91,"h":24.24,"l":20.91,"c":23.98,"v":230600},{"d":"2024-05-28","o":23.98,"h":24.95,"l":23,"c":24,"v":257000},{"d":"2024-05-29","o":23.28,"h":26.16,"l":23.28,"c":25.59,"v":537100},{"d":"2024-05-30","o":26.05,"h":26.12,"l":23.23,"c":23.75,"v":299400},{"d":"2024-05-31","o":24.05,"h":24.1,"l":21.5,"c":24,"v":326700},{"d":"2024-06-03","o":23.75,"h":23.75,"l":21.85,"c":22.12,"v":216700},{"d":"2024-06-04","o":21.88,"h":23,"l":20.61,"c":20.79,"v":350700},{"d":"2024-06-05","o":20.73,"h":24.37,"l":20.73,"c":23.36,"v":318700},{"d":"2024-06-06","o":22.81,"h":23.71,"l":22.14,"c":22.58,"v":195500},{"d":"2024-06-07","o":22.25,"h":22.69,"l":21.04,"c":21.37,"v":217400},{"d":"2024-06-10","o":21.08,"h":22.05,"l":20.5,"c":20.78,"v":316200},{"d":"2024-06-11","o":20.75,"h":21.66,"l":20.01,"c":21.59,"v":167100},{"d":"2024-06-12","o":22.32,"h":23.47,"l":20.95,"c":21.54,"v":292400},{"d":"2024-06-13","o":21.46,"h":22.4,"l":20.2,"c":20.42,"v":212900},{"d":"2024-06-14","o":20.42,"h":20.62,"l":19.14,"c":19.7,"v":278100},{"d":"2024-06-17","o":19.7,"h":20.63,"l":19.12,"c":19.49,"v":184200},{"d":"2024-06-18","o":19.19,"h":19.25,"l":17.69,"c":18.26,"v":377100},{"d":"2024-06-20","o":17.76,"h":18.9,"l":17.31,"c":18.06,"v":216500},{"d":"2024-06-21","o":18.18,"h":19.34,"l":17.88,"c":18.64,"v":340000},{"d":"2024-06-24","o":18.74,"h":19,"l":16.98,"c":17.71,"v":230500},{"d":"2024-06-25","o":17.9,"h":18.36,"l":16.91,"c":17.01,"v":228600},{"d":"2024-06-26","o":16.98,"h":18,"l":16.56,"c":17.57,"v":186500},{"d":"2024-06-27","o":17.6,"h":18.25,"l":16.86,"c":17.18,"v":199800},{"d":"2024-06-28","o":17.18,"h":17.73,"l":16.7,"c":17.61,"v":1153100},{"d":"2024-07-01","o":17.85,"h":18.51,"l":17.16,"c":18.34,"v":197100},{"d":"2024-07-02","o":18.55,"h":20.38,"l":18.4,"c":19.79,"v":312900},{"d":"2024-07-03","o":20,"h":21.6,"l":19.85,"c":21.26,"v":197300},{"d":"2024-07-05","o":21.2,"h":21.29,"l":19.12,"c":19.36,"v":261500},{"d":"2024-07-08","o":19.38,"h":21.26,"l":19.35,"c":20.97,"v":262700},{"d":"2024-07-09","o":20.94,"h":22.6,"l":20.25,"c":20.98,"v":453100},{"d":"2024-07-10","o":21.1,"h":21.55,"l":19.24,"c":19.75,"v":251400},{"d":"2024-07-11","o":20.24,"h":20.24,"l":18.51,"c":19.08,"v":260400},{"d":"2024-07-12","o":19.11,"h":20.94,"l":18.47,"c":20.81,"v":226400},{"d":"2024-07-15","o":21.19,"h":22.93,"l":21.06,"c":22.91,"v":247000},{"d":"2024-07-16","o":23.1,"h":23.84,"l":22.26,"c":22.59,"v":210900},{"d":"2024-07-17","o":22.1,"h":22.49,"l":20.52,"c":20.86,"v":217700},{"d":"2024-07-18","o":20.98,"h":22.2,"l":20.6,"c":21.05,"v":183900},{"d":"2024-07-19","o":21.03,"h":22.09,"l":20.15,"c":20.45,"v":177500},{"d":"2024-07-22","o":20.71,"h":21.37,"l":20.25,"c":21.33,"v":101700},{"d":"2024-07-23","o":21.35,"h":23,"l":21.35,"c":21.95,"v":154800},{"d":"2024-07-24","o":21.38,"h":21.44,"l":19.32,"c":19.35,"v":242800},{"d":"2024-07-25","o":19.61,"h":20.17,"l":19.04,"c":19.64,"v":159300},{"d":"2024-07-26","o":22.1,"h":27.31,"l":21.56,"c":27.15,"v":1365700},{"d":"2024-07-29","o":27.5,"h":29.3,"l":26.64,"c":27,"v":653000},{"d":"2024-07-30","o":27,"h":27.02,"l":24.23,"c":24.5,"v":271800},{"d":"2024-07-31","o":25,"h":26.31,"l":25,"c":25.03,"v":202900},{"d":"2024-08-01","o":25.03,"h":25.7,"l":22.13,"c":23.69,"v":413800},{"d":"2024-08-02","o":22.82,"h":22.99,"l":21.66,"c":22.53,"v":178100},{"d":"2024-08-05","o":19.65,"h":21.43,"l":18.18,"c":20.35,"v":199200},{"d":"2024-08-06","o":21.11,"h":21.5,"l":20.02,"c":21.02,"v":148100},{"d":"2024-08-07","o":21.73,"h":22.16,"l":19.72,"c":20.04,"v":120900},{"d":"2024-08-08","o":20.55,"h":21.36,"l":19.76,"c":21.27,"v":86200},{"d":"2024-08-09","o":21.28,"h":22.21,"l":21.07,"c":21.55,"v":148200},{"d":"2024-08-12","o":21.43,"h":21.88,"l":21,"c":21.45,"v":96000},{"d":"2024-08-13","o":21.49,"h":23.2,"l":21.49,"c":22.79,"v":124000},{"d":"2024-08-14","o":22.98,"h":23.21,"l":21.68,"c":22.08,"v":78400},{"d":"2024-08-15","o":22.68,"h":23.25,"l":21.95,"c":22.82,"v":128900},{"d":"2024-08-16","o":22.51,"h":23.96,"l":22.09,"c":22.33,"v":106800},{"d":"2024-08-19","o":22.27,"h":23.47,"l":21.66,"c":23.4,"v":87800},{"d":"2024-08-20","o":23.28,"h":23.96,"l":21.27,"c":21.74,"v":192100},{"d":"2024-08-21","o":21.96,"h":23,"l":21.91,"c":22.78,"v":112700},{"d":"2024-08-22","o":22.76,"h":22.76,"l":21.61,"c":21.7,"v":100800},{"d":"2024-08-23","o":22.07,"h":23.56,"l":22.02,"c":23.43,"v":92800},{"d":"2024-08-26","o":23.59,"h":25.34,"l":22.78,"c":25,"v":338400},{"d":"2024-08-27","o":24.96,"h":25.25,"l":23,"c":23.99,"v":169500},{"d":"2024-08-28","o":23.61,"h":23.73,"l":21.54,"c":22.32,"v":277300},{"d":"2024-08-29","o":22.69,"h":24.62,"l":22.33,"c":23.93,"v":183000},{"d":"2024-08-30","o":24.04,"h":24.97,"l":23.52,"c":24.21,"v":107800},{"d":"2024-09-03","o":24.08,"h":24.08,"l":21.17,"c":21.55,"v":220800},{"d":"2024-09-04","o":21.11,"h":21.89,"l":20.51,"c":20.94,"v":145000},{"d":"2024-09-05","o":20.94,"h":21.35,"l":20.25,"c":20.9,"v":125100},{"d":"2024-09-06","o":20.82,"h":21.01,"l":19.2,"c":19.62,"v":133700},{"d":"2024-09-09","o":19.91,"h":20.33,"l":19.09,"c":19.28,"v":82500},{"d":"2024-09-10","o":19.72,"h":20.02,"l":19.1,"c":20.02,"v":78200},{"d":"2024-09-11","o":19.97,"h":20.69,"l":19.68,"c":20.48,"v":115000},{"d":"2024-09-12","o":20.64,"h":21.4,"l":20.35,"c":21.04,"v":60600},{"d":"2024-09-13","o":21.41,"h":22.89,"l":21.41,"c":22.5,"v":157000},{"d":"2024-09-16","o":22.57,"h":22.78,"l":21.83,"c":22.26,"v":77800},{"d":"2024-09-17","o":22.63,"h":22.81,"l":20.7,"c":20.8,"v":107400},{"d":"2024-09-18","o":20.75,"h":22.5,"l":20.4,"c":21.38,"v":147600},{"d":"2024-09-19","o":22.38,"h":24.54,"l":21.9,"c":23.43,"v":206900},{"d":"2024-09-20","o":23.43,"h":25.5,"l":23.43,"c":25.3,"v":324800},{"d":"2024-09-23","o":25.3,"h":25.3,"l":22.75,"c":23.57,"v":219200},{"d":"2024-09-24","o":23.66,"h":23.8,"l":22.85,"c":23.58,"v":85600},{"d":"2024-09-25","o":23.48,"h":24.01,"l":23.14,"c":23.4,"v":69500},{"d":"2024-09-26","o":23.85,"h":23.85,"l":22.62,"c":23.36,"v":73700},{"d":"2024-09-27","o":23.58,"h":24.25,"l":23.27,"c":23.66,"v":84900},{"d":"2024-09-30","o":24.1,"h":26.7,"l":22.64,"c":22.85,"v":277300},{"d":"2024-10-01","o":23.78,"h":23.96,"l":21.9,"c":22.83,"v":151000},{"d":"2024-10-02","o":22.47,"h":22.92,"l":22.02,"c":22.38,"v":78000},{"d":"2024-10-03","o":22.11,"h":22.48,"l":21.4,"c":21.72,"v":96600},{"d":"2024-10-04","o":22.44,"h":23.45,"l":21.77,"c":23.38,"v":110200},{"d":"2024-10-07","o":23.25,"h":23.45,"l":22.41,"c":22.84,"v":87900},{"d":"2024-10-08","o":22.84,"h":23.73,"l":21.4,"c":21.79,"v":154300},{"d":"2024-10-09","o":21.8,"h":22.55,"l":21.3,"c":22.39,"v":94600},{"d":"2024-10-10","o":21.92,"h":22.34,"l":21.41,"c":22.1,"v":82000},{"d":"2024-10-11","o":21.9,"h":23.35,"l":21.9,"c":23.29,"v":85100},{"d":"2024-10-14","o":23.46,"h":23.64,"l":23.07,"c":23.47,"v":49700},{"d":"2024-10-15","o":23.38,"h":25.5,"l":22.79,"c":25.31,"v":191700},{"d":"2024-10-16","o":25.64,"h":26.09,"l":24.84,"c":25.57,"v":123300},{"d":"2024-10-17","o":25.8,"h":26.01,"l":24.15,"c":24.26,"v":81000},{"d":"2024-10-18","o":24.73,"h":25.82,"l":24.37,"c":25.72,"v":176300},{"d":"2024-10-21","o":25.8,"h":29.25,"l":25.77,"c":27.85,"v":394400},{"d":"2024-10-22","o":27.87,"h":28.29,"l":24.55,"c":24.77,"v":254100},{"d":"2024-10-23","o":24.5,"h":24.61,"l":23.01,"c":23.33,"v":180500},{"d":"2024-10-24","o":24,"h":24.45,"l":22.92,"c":22.99,"v":118200},{"d":"2024-10-25","o":23.14,"h":23.99,"l":22.37,"c":22.75,"v":124100},{"d":"2024-10-28","o":23,"h":23.42,"l":22.15,"c":22.45,"v":103200},{"d":"2024-10-29","o":22.37,"h":23.14,"l":22.35,"c":22.73,"v":66400},{"d":"2024-10-30","o":22.48,"h":23,"l":22.17,"c":22.35,"v":78600},{"d":"2024-10-31","o":22.1,"h":22.16,"l":20.96,"c":21.3,"v":108900},{"d":"2024-11-01","o":21.53,"h":22.08,"l":21.2,"c":21.42,"v":124300},{"d":"2024-11-04","o":21.33,"h":22.54,"l":21.15,"c":21.71,"v":138500},{"d":"2024-11-05","o":21.76,"h":23.04,"l":21.76,"c":22.75,"v":80700},{"d":"2024-11-06","o":23.62,"h":26.25,"l":23.24,"c":25.92,"v":203400},{"d":"2024-11-07","o":26.15,"h":28.28,"l":26.15,"c":27.03,"v":210600},{"d":"2024-11-08","o":27.19,"h":32.62,"l":23.99,"c":31.74,"v":570500},{"d":"2024-11-11","o":34,"h":34.85,"l":32.39,"c":33.64,"v":345700},{"d":"2024-11-12","o":33.01,"h":33.37,"l":28.13,"c":28.63,"v":472700},{"d":"2024-11-13","o":28.69,"h":29.4,"l":26.21,"c":26.43,"v":343600},{"d":"2024-11-14","o":26.5,"h":27.63,"l":25.15,"c":26.16,"v":290000},{"d":"2024-11-15","o":26.11,"h":26.41,"l":24.85,"c":25.51,"v":219600},{"d":"2024-11-18","o":25.64,"h":26.74,"l":25.45,"c":25.73,"v":155100},{"d":"2024-11-19","o":25.33,"h":26.15,"l":24.62,"c":25.58,"v":131900},{"d":"2024-11-20","o":25.79,"h":25.9,"l":24.77,"c":25.01,"v":119200},{"d":"2024-11-21","o":25.35,"h":26.22,"l":24.56,"c":25.24,"v":127400},{"d":"2024-11-22","o":25.56,"h":27.26,"l":24.69,"c":27.23,"v":196900},{"d":"2024-11-25","o":28.08,"h":28.18,"l":26.09,"c":26.48,"v":149000},{"d":"2024-11-26","o":26.23,"h":27.02,"l":25.78,"c":26.29,"v":106200},{"d":"2024-11-27","o":26.52,"h":27.94,"l":26.14,"c":26.8,"v":172200},{"d":"2024-11-29","o":27.2,"h":28.34,"l":26.63,"c":26.92,"v":79800},{"d":"2024-12-02","o":26.98,"h":28.5,"l":26.98,"c":27.92,"v":184900},{"d":"2024-12-03","o":27.93,"h":27.93,"l":25.52,"c":25.8,"v":152400},{"d":"2024-12-04","o":26,"h":27.41,"l":25.84,"c":27.16,"v":167800},{"d":"2024-12-05","o":22.98,"h":23.12,"l":20.25,"c":20.7,"v":1867400},{"d":"2024-12-06","o":21.26,"h":22.41,"l":20.22,"c":22.2,"v":545000},{"d":"2024-12-09","o":22.6,"h":22.62,"l":20.22,"c":20.39,"v":413300},{"d":"2024-12-10","o":20.37,"h":20.5,"l":18.8,"c":19.26,"v":622100},{"d":"2024-12-11","o":19.7,"h":19.7,"l":18.59,"c":18.76,"v":304200},{"d":"2024-12-12","o":18.8,"h":19.19,"l":17.93,"c":18.31,"v":236400},{"d":"2024-12-13","o":18.21,"h":18.64,"l":16.78,"c":16.92,"v":555400},{"d":"2024-12-16","o":17.05,"h":17.41,"l":16.61,"c":17.17,"v":387700},{"d":"2024-12-17","o":17.5,"h":17.65,"l":16.62,"c":17.13,"v":306300},{"d":"2024-12-18","o":17.2,"h":18.37,"l":16.18,"c":16.4,"v":513900},{"d":"2024-12-19","o":16.97,"h":17.31,"l":16.02,"c":16.66,"v":281000},{"d":"2024-12-20","o":16.22,"h":17.85,"l":16.22,"c":17.45,"v":445800},{"d":"2024-12-23","o":17.77,"h":18,"l":16.35,"c":16.6,"v":191300},{"d":"2024-12-24","o":16.7,"h":17,"l":16.24,"c":16.86,"v":100800},{"d":"2024-12-26","o":16.67,"h":17.4,"l":16.53,"c":17.38,"v":223200},{"d":"2024-12-27","o":17.4,"h":17.44,"l":15.66,"c":16.11,"v":331600},{"d":"2024-12-30","o":16.01,"h":16.01,"l":15.15,"c":15.62,"v":215400},{"d":"2024-12-31","o":15.9,"h":15.9,"l":14.56,"c":15.21,"v":320400},{"d":"2025-01-02","o":15.54,"h":16.19,"l":15.2,"c":15.51,"v":160700},{"d":"2025-01-03","o":15.68,"h":16.11,"l":15.31,"c":15.6,"v":160300},{"d":"2025-01-06","o":15.84,"h":16.15,"l":15.25,"c":15.39,"v":215000},{"d":"2025-01-07","o":16.16,"h":16.48,"l":15.04,"c":15.53,"v":280400},{"d":"2025-01-08","o":15.26,"h":15.7,"l":14.05,"c":14.11,"v":339300},{"d":"2025-01-10","o":13.75,"h":15.37,"l":13.61,"c":15.03,"v":378900},{"d":"2025-01-13","o":14.6,"h":15.19,"l":14.41,"c":14.78,"v":175300},{"d":"2025-01-14","o":15.05,"h":15.33,"l":14.68,"c":15.26,"v":147400},{"d":"2025-01-15","o":15.85,"h":16.27,"l":15.4,"c":16.22,"v":172100},{"d":"2025-01-16","o":16.22,"h":16.71,"l":15.91,"c":16.05,"v":203400},{"d":"2025-01-17","o":16.62,"h":17.35,"l":16.2,"c":17.22,"v":207500},{"d":"2025-01-21","o":17.55,"h":18.36,"l":17.55,"c":18.18,"v":333400},{"d":"2025-01-22","o":18.28,"h":18.4,"l":17.55,"c":18.13,"v":154500},{"d":"2025-01-23","o":17.79,"h":18.51,"l":17.6,"c":17.75,"v":157200},{"d":"2025-01-24","o":17.75,"h":18.39,"l":17.72,"c":18.09,"v":122300},{"d":"2025-01-27","o":18.07,"h":18.69,"l":17.5,"c":18.47,"v":216900},{"d":"2025-01-28","o":18.79,"h":18.81,"l":17.81,"c":18.63,"v":164300},{"d":"2025-01-29","o":18.5,"h":18.63,"l":18.13,"c":18.51,"v":94600},{"d":"2025-01-30","o":18.62,"h":19.42,"l":18.58,"c":19.29,"v":144400},{"d":"2025-01-31","o":19.37,"h":19.71,"l":18.75,"c":18.94,"v":172300},{"d":"2025-02-03","o":18.16,"h":19.11,"l":18.12,"c":18.79,"v":151000},{"d":"2025-02-04","o":18.64,"h":20.1,"l":18.61,"c":20,"v":167200},{"d":"2025-02-05","o":20.14,"h":20.53,"l":19.91,"c":20.27,"v":170500},{"d":"2025-02-06","o":20.28,"h":20.57,"l":19.27,"c":19.45,"v":105300},{"d":"2025-02-07","o":19.48,"h":20.01,"l":18.78,"c":18.92,"v":111900},{"d":"2025-02-10","o":19.13,"h":19.43,"l":18.36,"c":18.65,"v":110400},{"d":"2025-02-11","o":18.24,"h":18.64,"l":17.91,"c":18.41,"v":133500},{"d":"2025-02-12","o":17.93,"h":18.45,"l":17.93,"c":18.2,"v":61200},{"d":"2025-02-13","o":18.28,"h":18.35,"l":17.63,"c":17.94,"v":111700},{"d":"2025-02-14","o":17.96,"h":17.96,"l":16.86,"c":17.25,"v":202900},{"d":"2025-02-18","o":17.22,"h":17.23,"l":16.59,"c":17.05,"v":130500},{"d":"2025-02-19","o":16.89,"h":17.29,"l":16.36,"c":16.43,"v":127100},{"d":"2025-02-20","o":16.31,"h":16.44,"l":15.53,"c":16.02,"v":170300},{"d":"2025-02-21","o":16.32,"h":16.5,"l":15.11,"c":15.21,"v":168700},{"d":"2025-02-24","o":15.34,"h":15.46,"l":14.2,"c":14.4,"v":136300},{"d":"2025-02-25","o":14.27,"h":14.46,"l":12.91,"c":13.37,"v":276800},{"d":"2025-02-26","o":13.56,"h":14.48,"l":13.56,"c":14.19,"v":185400},{"d":"2025-02-27","o":14.19,"h":14.21,"l":13.07,"c":13.12,"v":129900},{"d":"2025-02-28","o":12.98,"h":13.43,"l":12.57,"c":13.01,"v":163500},{"d":"2025-03-03","o":13.29,"h":13.67,"l":12.07,"c":12.18,"v":142000},{"d":"2025-03-04","o":11.95,"h":12.97,"l":11.73,"c":12.59,"v":172900},{"d":"2025-03-05","o":12.62,"h":12.83,"l":12,"c":12.51,"v":127000},{"d":"2025-03-06","o":12.14,"h":12.74,"l":11.69,"c":11.89,"v":111800},{"d":"2025-03-07","o":11.91,"h":12.83,"l":11.7,"c":12.61,"v":146900},{"d":"2025-03-10","o":12.17,"h":12.6,"l":11.47,"c":11.75,"v":183400},{"d":"2025-03-11","o":11.77,"h":12.49,"l":11.61,"c":12.08,"v":168700},{"d":"2025-03-12","o":12.44,"h":12.87,"l":12.19,"c":12.71,"v":239000},{"d":"2025-03-13","o":11.07,"h":12.01,"l":10.58,"c":10.97,"v":692300},{"d":"2025-03-14","o":11.46,"h":11.89,"l":11.1,"c":11.34,"v":206500},{"d":"2025-03-17","o":11.43,"h":12.65,"l":11.33,"c":12.6,"v":135200},{"d":"2025-03-18","o":12.61,"h":12.61,"l":11.2,"c":11.22,"v":160800},{"d":"2025-03-19","o":11.24,"h":12.38,"l":11.1,"c":11.7,"v":343500},{"d":"2025-03-20","o":11.68,"h":11.81,"l":11.27,"c":11.49,"v":164100},{"d":"2025-03-21","o":11.2,"h":11.6,"l":10.91,"c":11.39,"v":333600},{"d":"2025-03-24","o":12.05,"h":12.82,"l":11.9,"c":12.18,"v":155500},{"d":"2025-03-25","o":12.12,"h":12.5,"l":11.64,"c":11.75,"v":127800},{"d":"2025-03-26","o":11.62,"h":11.8,"l":11.19,"c":11.77,"v":288800},{"d":"2025-03-27","o":11.68,"h":12.36,"l":11.53,"c":11.54,"v":76800},{"d":"2025-03-28","o":11.64,"h":11.64,"l":10.89,"c":11.26,"v":72800},{"d":"2025-03-31","o":10.7,"h":11.36,"l":10.63,"c":11.1,"v":104000},{"d":"2025-04-01","o":11.04,"h":11.36,"l":10.55,"c":11.29,"v":96700},{"d":"2025-04-02","o":11,"h":11.91,"l":10.86,"c":11.88,"v":66900},{"d":"2025-04-03","o":11,"h":11.49,"l":10.66,"c":11.11,"v":137500},{"d":"2025-04-04","o":10.37,"h":10.85,"l":9.55,"c":9.97,"v":285900},{"d":"2025-04-07","o":9.25,"h":11.04,"l":8.91,"c":10.26,"v":173600},{"d":"2025-04-08","o":10.87,"h":11.01,"l":9.56,"c":9.95,"v":133300},{"d":"2025-04-09","o":9.78,"h":11.89,"l":9.69,"c":11.78,"v":240100},{"d":"2025-04-10","o":11.2,"h":11.23,"l":10.48,"c":10.93,"v":72500},{"d":"2025-04-11","o":10.84,"h":11.35,"l":10.78,"c":11.12,"v":67700},{"d":"2025-04-14","o":11.48,"h":11.48,"l":10.85,"c":11.29,"v":65800},{"d":"2025-04-15","o":11.29,"h":11.63,"l":11.15,"c":11.57,"v":120800},{"d":"2025-04-16","o":11.32,"h":11.96,"l":11.22,"c":11.54,"v":103700},{"d":"2025-04-17","o":11.57,"h":11.57,"l":11.21,"c":11.3,"v":96100},{"d":"2025-04-21","o":11.15,"h":11.15,"l":10.49,"c":10.94,"v":67500},{"d":"2025-04-22","o":11.08,"h":11.47,"l":10.82,"c":10.92,"v":126100},{"d":"2025-04-23","o":11.44,"h":12,"l":10.95,"c":11.49,"v":87300},{"d":"2025-04-24","o":11.49,"h":12.05,"l":11.39,"c":11.93,"v":57100},{"d":"2025-04-25","o":11.78,"h":12.38,"l":11.66,"c":12.22,"v":69400},{"d":"2025-04-28","o":12.23,"h":12.49,"l":11.72,"c":12.11,"v":65100},{"d":"2025-04-29","o":12.13,"h":12.75,"l":11.82,"c":11.97,"v":227700},{"d":"2025-04-30","o":9.51,"h":12.4,"l":9.5,"c":10.85,"v":280300},{"d":"2025-05-01","o":10.96,"h":11.5,"l":10.51,"c":11.08,"v":164000},{"d":"2025-05-02","o":11.12,"h":12.14,"l":10.91,"c":11.9,"v":148100},{"d":"2025-05-05","o":11.78,"h":12.44,"l":11.51,"c":12.01,"v":133800},{"d":"2025-05-06","o":11.57,"h":12.39,"l":11.57,"c":11.92,"v":110000},{"d":"2025-05-07","o":11.94,"h":12.09,"l":11.17,"c":11.22,"v":193700},{"d":"2025-05-08","o":11.38,"h":12.6,"l":11.38,"c":11.92,"v":128300},{"d":"2025-05-09","o":11.94,"h":12.57,"l":11.71,"c":12.46,"v":106700},{"d":"2025-05-12","o":13.09,"h":13.68,"l":12.47,"c":12.9,"v":83000},{"d":"2025-05-13","o":13.1,"h":14.15,"l":12.93,"c":14.05,"v":193000},{"d":"2025-05-14","o":14.16,"h":14.43,"l":13.35,"c":13.72,"v":125600},{"d":"2025-05-15","o":13.64,"h":13.74,"l":12.76,"c":13.01,"v":115600},{"d":"2025-05-16","o":13.02,"h":13.94,"l":12.96,"c":13.59,"v":80600},{"d":"2025-05-19","o":13.56,"h":13.56,"l":12.91,"c":13.03,"v":170400},{"d":"2025-05-20","o":12.94,"h":13.09,"l":12.69,"c":12.81,"v":90400},{"d":"2025-05-21","o":12.66,"h":12.89,"l":12.08,"c":12.2,"v":113300},{"d":"2025-05-22","o":12.11,"h":12.7,"l":12.04,"c":12.5,"v":69600},{"d":"2025-05-23","o":12.05,"h":12.69,"l":12.05,"c":12.15,"v":83700},{"d":"2025-05-27","o":12.57,"h":12.79,"l":12.23,"c":12.74,"v":79600},{"d":"2025-05-28","o":12.86,"h":13.01,"l":12.41,"c":12.55,"v":76100},{"d":"2025-05-29","o":12.93,"h":13,"l":12.28,"c":12.32,"v":70500},{"d":"2025-05-30","o":12.27,"h":12.38,"l":12.06,"c":12.22,"v":92800},{"d":"2025-06-02","o":12.22,"h":12.35,"l":11.57,"c":11.93,"v":64100},{"d":"2025-06-03","o":12.07,"h":12.67,"l":11.97,"c":12.37,"v":94600},{"d":"2025-06-04","o":12.37,"h":12.83,"l":12.37,"c":12.77,"v":58700},{"d":"2025-06-05","o":12.77,"h":12.87,"l":12.16,"c":12.32,"v":62600},{"d":"2025-06-06","o":12.62,"h":12.95,"l":12.45,"c":12.67,"v":65900},{"d":"2025-06-09","o":12.83,"h":12.85,"l":12.31,"c":12.4,"v":49900},{"d":"2025-06-10","o":12.43,"h":12.43,"l":12,"c":12.28,"v":77000},{"d":"2025-06-11","o":12.34,"h":12.57,"l":12.18,"c":12.23,"v":54000},{"d":"2025-06-12","o":12.05,"h":12.28,"l":11.92,"c":12.07,"v":66400},{"d":"2025-06-13","o":11.9,"h":11.9,"l":11.33,"c":11.35,"v":76800},{"d":"2025-06-16","o":11.48,"h":11.85,"l":11.46,"c":11.65,"v":50500},{"d":"2025-06-17","o":11.57,"h":12.17,"l":11.27,"c":12.15,"v":74100},{"d":"2025-06-18","o":12.13,"h":12.13,"l":11.52,"c":11.66,"v":35200},{"d":"2025-06-20","o":11.9,"h":12.32,"l":11.62,"c":11.81,"v":71800},{"d":"2025-06-23","o":11.81,"h":11.95,"l":11.27,"c":11.62,"v":46400},{"d":"2025-06-24","o":11.79,"h":12.04,"l":11.79,"c":11.96,"v":30700},{"d":"2025-06-25","o":12.13,"h":12.6,"l":12.04,"c":12.12,"v":76400},{"d":"2025-06-26","o":12.23,"h":12.31,"l":11.69,"c":11.84,"v":65800},{"d":"2025-06-27","o":11.78,"h":11.99,"l":11.43,"c":11.5,"v":219000},{"d":"2025-06-30","o":11.7,"h":12,"l":11.53,"c":11.65,"v":87900},{"d":"2025-07-01","o":11.66,"h":12.17,"l":11.53,"c":11.77,"v":87700},{"d":"2025-07-02","o":11.71,"h":12,"l":11.58,"c":11.81,"v":73200},{"d":"2025-07-03","o":11.88,"h":12.25,"l":11.77,"c":12.19,"v":60100},{"d":"2025-07-07","o":12.1,"h":12.16,"l":11.55,"c":11.63,"v":57200},{"d":"2025-07-08","o":11.74,"h":12.56,"l":11.57,"c":12.33,"v":121800},{"d":"2025-07-09","o":12.38,"h":12.5,"l":11.98,"c":12.2,"v":49700},{"d":"2025-07-10","o":12.2,"h":12.38,"l":11.75,"c":12.1,"v":65600},{"d":"2025-07-11","o":12.1,"h":12.1,"l":11.68,"c":11.72,"v":67800},{"d":"2025-07-14","o":11.72,"h":11.95,"l":11.46,"c":11.59,"v":66800},{"d":"2025-07-15","o":11.59,"h":11.9,"l":11.34,"c":11.4,"v":72100},{"d":"2025-07-16","o":11.52,"h":11.75,"l":11.27,"c":11.71,"v":61500},{"d":"2025-07-17","o":11.84,"h":12.5,"l":11.75,"c":12.25,"v":110600},{"d":"2025-07-18","o":12.4,"h":12.6,"l":12.05,"c":12.3,"v":75800},{"d":"2025-07-21","o":12.45,"h":12.88,"l":11.92,"c":12.32,"v":73900},{"d":"2025-07-22","o":12.3,"h":12.53,"l":12.11,"c":12.16,"v":65100},{"d":"2025-07-23","o":12.19,"h":12.74,"l":12.17,"c":12.67,"v":66000},{"d":"2025-07-24","o":13.15,"h":13.56,"l":12.52,"c":13.1,"v":148500},{"d":"2025-07-25","o":13.44,"h":15,"l":13.4,"c":14.51,"v":299700},{"d":"2025-07-28","o":14.64,"h":14.95,"l":13,"c":13.33,"v":247000},{"d":"2025-07-29","o":13.55,"h":13.55,"l":12.48,"c":12.62,"v":131300},{"d":"2025-07-30","o":12.65,"h":13.42,"l":12.5,"c":12.88,"v":166600},{"d":"2025-07-31","o":12.93,"h":13.46,"l":12.72,"c":12.81,"v":113800},{"d":"2025-08-01","o":12.4,"h":12.75,"l":11.85,"c":11.88,"v":121500},{"d":"2025-08-04","o":12.12,"h":12.7,"l":11.97,"c":12.66,"v":137200},{"d":"2025-08-05","o":12.79,"h":12.85,"l":12.19,"c":12.41,"v":92400},{"d":"2025-08-06","o":12.37,"h":12.6,"l":11.98,"c":12.02,"v":74500},{"d":"2025-08-07","o":12.26,"h":12.52,"l":11.5,"c":11.66,"v":123500},{"d":"2025-08-08","o":11.03,"h":11.3,"l":9.91,"c":10.1,"v":500400},{"d":"2025-08-11","o":10.31,"h":10.74,"l":10.11,"c":10.26,"v":132300},{"d":"2025-08-12","o":10.29,"h":10.69,"l":10.1,"c":10.57,"v":166800},{"d":"2025-08-13","o":10.71,"h":11.25,"l":10.68,"c":11.04,"v":93800},{"d":"2025-08-14","o":10.92,"h":11.33,"l":10.71,"c":11.18,"v":89200},{"d":"2025-08-15","o":11.19,"h":11.3,"l":10.75,"c":10.88,"v":110600},{"d":"2025-08-18","o":10.9,"h":11.28,"l":10.58,"c":11.25,"v":173000},{"d":"2025-08-19","o":11.26,"h":11.67,"l":11.14,"c":11.3,"v":116700},{"d":"2025-08-20","o":11.37,"h":11.65,"l":11.08,"c":11.61,"v":75500},{"d":"2025-08-21","o":11.54,"h":11.91,"l":11.54,"c":11.83,"v":91600},{"d":"2025-08-22","o":11.82,"h":12.74,"l":11.76,"c":12.6,"v":130400},{"d":"2025-08-25","o":12.6,"h":12.63,"l":11.8,"c":11.97,"v":79300},{"d":"2025-08-26","o":11.91,"h":12.3,"l":11.91,"c":12.18,"v":60300},{"d":"2025-08-27","o":12.08,"h":12.63,"l":12.03,"c":12.28,"v":48700},{"d":"2025-08-28","o":12.4,"h":12.71,"l":12.29,"c":12.46,"v":48200},{"d":"2025-08-29","o":12.49,"h":12.92,"l":12.47,"c":12.85,"v":76700},{"d":"2025-09-02","o":12.3,"h":12.81,"l":12.02,"c":12.35,"v":91100},{"d":"2025-09-03","o":12.33,"h":12.57,"l":12.03,"c":12.03,"v":74200},{"d":"2025-09-04","o":12.01,"h":12.78,"l":11.93,"c":12.73,"v":65400},{"d":"2025-09-05","o":12.74,"h":13.1,"l":12.45,"c":12.88,"v":82000},{"d":"2025-09-08","o":13.27,"h":14.29,"l":12.88,"c":13.15,"v":233300},{"d":"2025-09-09","o":13.15,"h":13.6,"l":13.1,"c":13.43,"v":88800},{"d":"2025-09-10","o":13.47,"h":13.83,"l":12.9,"c":12.9,"v":77800},{"d":"2025-09-11","o":12.9,"h":13.49,"l":12.9,"c":13.49,"v":65400},{"d":"2025-09-12","o":13.55,"h":13.61,"l":13.23,"c":13.36,"v":58700},{"d":"2025-09-15","o":13.39,"h":13.52,"l":13.11,"c":13.29,"v":99200},{"d":"2025-09-16","o":13.3,"h":13.52,"l":13.14,"c":13.35,"v":50200},{"d":"2025-09-17","o":13.35,"h":13.82,"l":13.11,"c":13.14,"v":66000},{"d":"2025-09-18","o":13.29,"h":13.69,"l":13.29,"c":13.63,"v":51300},{"d":"2025-09-19","o":13.67,"h":13.75,"l":12.98,"c":13.23,"v":184200},{"d":"2025-09-22","o":13.12,"h":14.24,"l":13.02,"c":14.16,"v":109200},{"d":"2025-09-23","o":14.44,"h":14.45,"l":13.89,"c":13.93,"v":88400},{"d":"2025-09-24","o":14.03,"h":14.43,"l":13.44,"c":13.48,"v":106900},{"d":"2025-09-25","o":13.12,"h":13.93,"l":13.01,"c":13.67,"v":118400},{"d":"2025-09-26","o":13.67,"h":14.24,"l":13.64,"c":14.21,"v":93800},{"d":"2025-09-29","o":14.31,"h":14.55,"l":14.05,"c":14.18,"v":88300},{"d":"2025-09-30","o":14.14,"h":14.42,"l":13.48,"c":13.86,"v":89500},{"d":"2025-10-01","o":13.69,"h":14.22,"l":13.58,"c":14.17,"v":87800},{"d":"2025-10-02","o":14.25,"h":14.49,"l":14.06,"c":14.38,"v":60400},{"d":"2025-10-03","o":14.4,"h":14.97,"l":14.38,"c":14.4,"v":106500},{"d":"2025-10-06","o":14.64,"h":14.99,"l":14.25,"c":14.5,"v":103800},{"d":"2025-10-07","o":15.21,"h":15.21,"l":14.19,"c":14.41,"v":87800},{"d":"2025-10-08","o":14.54,"h":14.75,"l":14.43,"c":14.58,"v":68300},{"d":"2025-10-09","o":14.62,"h":14.68,"l":14.37,"c":14.61,"v":64400},{"d":"2025-10-10","o":14.61,"h":15.49,"l":13.62,"c":13.72,"v":173700},{"d":"2025-10-13","o":13.98,"h":14.53,"l":13.81,"c":14.1,"v":58300},{"d":"2025-10-14","o":13.72,"h":14.23,"l":13.56,"c":14.1,"v":79700},{"d":"2025-10-15","o":14.5,"h":14.5,"l":13.77,"c":14.12,"v":141500},{"d":"2025-10-16","o":14.2,"h":14.33,"l":12.97,"c":13.29,"v":123800},{"d":"2025-10-17","o":13.17,"h":13.37,"l":12.77,"c":13,"v":69400},{"d":"2025-10-20","o":13.22,"h":13.76,"l":13.22,"c":13.7,"v":66400},{"d":"2025-10-21","o":13.7,"h":13.93,"l":13.41,"c":13.77,"v":53500},{"d":"2025-10-22","o":13.72,"h":13.82,"l":13.22,"c":13.51,"v":42400},{"d":"2025-10-23","o":13.51,"h":14.43,"l":13.51,"c":14.04,"v":71500},{"d":"2025-10-24","o":14.2,"h":14.57,"l":14.06,"c":14.11,"v":48100},{"d":"2025-10-27","o":14.4,"h":14.53,"l":13.9,"c":14.27,"v":75000},{"d":"2025-10-28","o":14.14,"h":14.99,"l":13.96,"c":14.48,"v":112300},{"d":"2025-10-29","o":14.44,"h":14.75,"l":14.07,"c":14.17,"v":85200},{"d":"2025-10-30","o":14.14,"h":15.48,"l":13.99,"c":14.84,"v":160200},{"d":"2025-10-31","o":14.84,"h":15.6,"l":14.67,"c":15.37,"v":184600},{"d":"2025-11-03","o":15.59,"h":16.39,"l":15.2,"c":15.25,"v":152100},{"d":"2025-11-04","o":15,"h":15.32,"l":14.18,"c":14.24,"v":130300},{"d":"2025-11-05","o":14.25,"h":14.83,"l":13.54,"c":14.43,"v":182000},{"d":"2025-11-06","o":14.4,"h":14.4,"l":13.35,"c":13.48,"v":94500},{"d":"2025-11-07","o":13.31,"h":13.36,"l":12.13,"c":13.34,"v":195900},{"d":"2025-11-10","o":13.73,"h":13.82,"l":12.51,"c":12.97,"v":100500},{"d":"2025-11-11","o":12.83,"h":12.83,"l":12.29,"c":12.37,"v":123700},{"d":"2025-11-12","o":12.96,"h":13.01,"l":12.31,"c":12.62,"v":100700},{"d":"2025-11-13","o":12.44,"h":12.59,"l":11.68,"c":11.8,"v":129000},{"d":"2025-11-14","o":11.59,"h":12.04,"l":11.45,"c":11.98,"v":107400},{"d":"2025-11-17","o":11.98,"h":11.98,"l":11.48,"c":11.65,"v":73600},{"d":"2025-11-18","o":11.64,"h":11.93,"l":11.29,"c":11.84,"v":137600},{"d":"2025-11-19","o":11.88,"h":11.99,"l":11.48,"c":11.67,"v":44000},{"d":"2025-11-20","o":12.02,"h":12.92,"l":11.32,"c":11.33,"v":66300},{"d":"2025-11-21","o":11.3,"h":11.64,"l":11.04,"c":11.54,"v":118100},{"d":"2025-11-24","o":11.54,"h":11.84,"l":11.05,"c":11.65,"v":99500},{"d":"2025-11-25","o":11.68,"h":12.2,"l":11.5,"c":12.13,"v":63700},{"d":"2025-11-26","o":12.1,"h":12.33,"l":11.94,"c":12.26,"v":54300},{"d":"2025-11-28","o":12.34,"h":12.58,"l":12.17,"c":12.36,"v":33300},{"d":"2025-12-01","o":12.11,"h":12.59,"l":11.9,"c":12.11,"v":57800},{"d":"2025-12-02","o":12.19,"h":12.41,"l":12.03,"c":12.26,"v":40200},{"d":"2025-12-03","o":12.35,"h":12.6,"l":11.95,"c":12.6,"v":52600},{"d":"2025-12-04","o":12.51,"h":13.04,"l":12.5,"c":13.02,"v":70000},{"d":"2025-12-05","o":13.05,"h":13.39,"l":12.92,"c":13.11,"v":38100},{"d":"2025-12-08","o":13.22,"h":13.37,"l":12.86,"c":12.91,"v":82000},{"d":"2025-12-09","o":12.93,"h":13.43,"l":12.79,"c":12.9,"v":69500},{"d":"2025-12-10","o":12.99,"h":13.17,"l":12.52,"c":12.78,"v":133700},{"d":"2025-12-11","o":12.66,"h":12.99,"l":12.25,"c":12.6,"v":88500},{"d":"2025-12-12","o":12.64,"h":12.7,"l":12.29,"c":12.49,"v":61600},{"d":"2025-12-15","o":12.63,"h":12.63,"l":11.97,"c":12,"v":66200},{"d":"2025-12-16","o":11.95,"h":12.24,"l":11.69,"c":12.07,"v":78000},{"d":"2025-12-17","o":12.05,"h":12.25,"l":11.59,"c":11.61,"v":43100},{"d":"2025-12-18","o":11.79,"h":12.02,"l":11.53,"c":11.56,"v":49700},{"d":"2025-12-19","o":11.57,"h":11.75,"l":10.9,"c":11.01,"v":104900},{"d":"2025-12-22","o":11.05,"h":11.35,"l":10.74,"c":10.78,"v":155100},{"d":"2025-12-23","o":10.78,"h":10.82,"l":10.4,"c":10.79,"v":113800},{"d":"2025-12-24","o":10.74,"h":10.86,"l":10.61,"c":10.76,"v":31100},{"d":"2025-12-26","o":10.76,"h":10.84,"l":10.41,"c":10.69,"v":116000},{"d":"2025-12-29","o":10.53,"h":10.69,"l":10.3,"c":10.33,"v":114600},{"d":"2025-12-30","o":10.33,"h":10.47,"l":10.23,"c":10.26,"v":114300},{"d":"2025-12-31","o":10.35,"h":10.39,"l":9.95,"c":9.99,"v":266300},{"d":"2026-01-02","o":10.12,"h":10.25,"l":9.43,"c":9.95,"v":180300},{"d":"2026-01-05","o":9.96,"h":10.35,"l":9.87,"c":9.96,"v":187800},{"d":"2026-01-06","o":10.01,"h":10.05,"l":9.67,"c":9.77,"v":200700},{"d":"2026-01-07","o":9.76,"h":10,"l":9.61,"c":9.64,"v":114500},{"d":"2026-01-08","o":9.64,"h":9.82,"l":9.27,"c":9.36,"v":84500},{"d":"2026-01-09","o":9.38,"h":9.61,"l":9.1,"c":9.48,"v":96600},{"d":"2026-01-12","o":9.44,"h":9.51,"l":9.27,"c":9.45,"v":79500},{"d":"2026-01-13","o":9.55,"h":10.21,"l":9.28,"c":9.99,"v":119200},{"d":"2026-01-14","o":10.02,"h":10.02,"l":9.24,"c":9.56,"v":134200},{"d":"2026-01-15","o":9.61,"h":9.96,"l":9.61,"c":9.66,"v":102600},{"d":"2026-01-16","o":9.7,"h":9.96,"l":9.43,"c":9.43,"v":202200},{"d":"2026-01-20","o":9.46,"h":9.58,"l":9.03,"c":9.03,"v":132100},{"d":"2026-01-21","o":9.14,"h":9.26,"l":8.63,"c":8.89,"v":193000},{"d":"2026-01-22","o":9.02,"h":9.44,"l":9.02,"c":9.23,"v":73500},{"d":"2026-01-23","o":9.25,"h":9.58,"l":9.18,"c":9.49,"v":112800},{"d":"2026-01-26","o":9.5,"h":9.67,"l":9.35,"c":9.46,"v":117900},{"d":"2026-01-27","o":9.32,"h":9.55,"l":9.3,"c":9.48,"v":125700},{"d":"2026-01-28","o":9.52,"h":9.6,"l":9.33,"c":9.38,"v":104200},{"d":"2026-01-29","o":9.37,"h":9.45,"l":9.14,"c":9.38,"v":162000},{"d":"2026-01-30","o":9.23,"h":9.5,"l":9.23,"c":9.42,"v":100200},{"d":"2026-02-02","o":9.39,"h":9.39,"l":9,"c":9.06,"v":105200},{"d":"2026-02-03","o":9.08,"h":9.08,"l":8.09,"c":8.42,"v":189900},{"d":"2026-02-04","o":8.38,"h":8.47,"l":8.01,"c":8.3,"v":115300},{"d":"2026-02-05","o":8.17,"h":8.18,"l":7.5,"c":7.57,"v":275400},{"d":"2026-02-06","o":7.78,"h":8.07,"l":7.59,"c":7.8,"v":251300},{"d":"2026-02-09","o":7.8,"h":8.12,"l":7.46,"c":8.07,"v":204900},{"d":"2026-02-10","o":8.05,"h":8.08,"l":7.48,"c":7.5,"v":223900},{"d":"2026-02-11","o":7.55,"h":7.55,"l":6.9,"c":7,"v":255900},{"d":"2026-02-12","o":7.04,"h":7.08,"l":6.42,"c":6.64,"v":217000},{"d":"2026-02-13","o":6.69,"h":7.06,"l":6.67,"c":6.96,"v":168100},{"d":"2026-02-17","o":6.9,"h":6.94,"l":6.35,"c":6.66,"v":309100},{"d":"2026-02-18","o":6.63,"h":6.93,"l":6.55,"c":6.7,"v":186000},{"d":"2026-02-19","o":6.66,"h":6.95,"l":6.65,"c":6.7,"v":94000},{"d":"2026-02-20","o":6.65,"h":7.03,"l":6.65,"c":6.77,"v":103800},{"d":"2026-02-23","o":6.62,"h":6.73,"l":6.41,"c":6.56,"v":138200},{"d":"2026-02-24","o":6.49,"h":7,"l":6.49,"c":6.89,"v":99800},{"d":"2026-02-25","o":6.91,"h":7.2,"l":6.72,"c":7.04,"v":133200},{"d":"2026-02-26","o":7.04,"h":7.2,"l":6.85,"c":7.04,"v":56100},{"d":"2026-02-27","o":6.87,"h":6.94,"l":6.75,"c":6.82,"v":88900},{"d":"2026-03-02","o":6.64,"h":7.08,"l":6.64,"c":7.04,"v":57500},{"d":"2026-03-03","o":6.9,"h":7.53,"l":6.88,"c":7.35,"v":92500},{"d":"2026-03-04","o":7.42,"h":7.75,"l":7.25,"c":7.67,"v":90100},{"d":"2026-03-05","o":8.18,"h":9.27,"l":7.82,"c":7.87,"v":569100},{"d":"2026-03-06","o":7.37,"h":7.59,"l":6.1,"c":6.11,"v":712300},{"d":"2026-03-09","o":6.02,"h":6.27,"l":5.62,"c":5.85,"v":341000},{"d":"2026-03-10","o":5.93,"h":6.1,"l":5.55,"c":6.03,"v":435700},{"d":"2026-03-11","o":6.09,"h":6.16,"l":5.66,"c":5.88,"v":302200},{"d":"2026-03-12","o":5.75,"h":5.91,"l":5.5,"c":5.52,"v":237000},{"d":"2026-03-13","o":5.91,"h":6.11,"l":5.66,"c":5.72,"v":338800},{"d":"2026-03-16","o":5.79,"h":6.02,"l":5.56,"c":5.95,"v":203300},{"d":"2026-03-17","o":6,"h":6.28,"l":5.82,"c":5.89,"v":139800},{"d":"2026-03-18","o":6.16,"h":6.24,"l":5.65,"c":5.8,"v":266900},{"d":"2026-03-19","o":5.74,"h":5.8,"l":5.6,"c":5.66,"v":159000},{"d":"2026-03-20","o":5.63,"h":5.65,"l":5.43,"c":5.55,"v":229000},{"d":"2026-03-23","o":5.61,"h":5.85,"l":5.52,"c":5.67,"v":200700},{"d":"2026-03-24","o":5.65,"h":5.66,"l":5.36,"c":5.4,"v":150100},{"d":"2026-03-25","o":5.55,"h":5.7,"l":5.31,"c":5.66,"v":215100},{"d":"2026-03-26","o":5.61,"h":6.06,"l":5.56,"c":5.85,"v":158500},{"d":"2026-03-27","o":5.7,"h":5.95,"l":5.55,"c":5.71,"v":145400},{"d":"2026-03-30","o":5.76,"h":6.03,"l":5.75,"c":5.81,"v":137600},{"d":"2026-03-31","o":5.94,"h":6.49,"l":5.85,"c":6.37,"v":284358},{"d":"2026-04-01","o":6.4,"h":7.35,"l":6.4,"c":6.95,"v":854159},{"d":"2026-04-02","o":6.76,"h":6.78,"l":6.06,"c":6.63,"v":286732},{"d":"2026-04-06","o":6.69,"h":6.69,"l":6.16,"c":6.25,"v":272974},{"d":"2026-04-07","o":6.16,"h":6.44,"l":6.1,"c":6.24,"v":122817},{"d":"2026-04-08","o":6.48,"h":6.78,"l":6.24,"c":6.38,"v":126435},{"d":"2026-04-09","o":6.3,"h":6.36,"l":5.96,"c":6.14,"v":172594},{"d":"2026-04-10","o":6.12,"h":6.26,"l":5.93,"c":6.09,"v":140250},{"d":"2026-04-13","o":5.97,"h":6.37,"l":5.97,"c":6.31,"v":114910},{"d":"2026-04-14","o":6.41,"h":6.75,"l":6.32,"c":6.56,"v":108573},{"d":"2026-04-15","o":6.63,"h":7,"l":6.6,"c":6.97,"v":145758},{"d":"2026-04-16","o":7,"h":7.16,"l":6.84,"c":7.04,"v":128748},{"d":"2026-04-17","o":7.24,"h":7.49,"l":7.03,"c":7.11,"v":146416},{"d":"2026-04-20","o":6.93,"h":7.32,"l":6.93,"c":7.21,"v":89435},{"d":"2026-04-21","o":7.31,"h":7.45,"l":6.87,"c":6.89,"v":114252},{"d":"2026-04-22","o":7.02,"h":7.14,"l":6.85,"c":7.13,"v":143580},{"d":"2026-04-23","o":7,"h":7.01,"l":6.65,"c":6.9,"v":96341},{"d":"2026-04-24","o":6.93,"h":7.32,"l":6.91,"c":7.25,"v":128316},{"d":"2026-04-27","o":7.2,"h":7.47,"l":7.12,"c":7.28,"v":82075},{"d":"2026-04-28","o":7.25,"h":7.27,"l":6.98,"c":7.15,"v":136757},{"d":"2026-04-29","o":7.15,"h":7.28,"l":7.06,"c":7.27,"v":86852},{"d":"2026-04-30","o":7.3,"h":7.45,"l":7.05,"c":7.16,"v":73329},{"d":"2026-05-01","o":7.3,"h":7.79,"l":7.16,"c":7.64,"v":168758},{"d":"2026-05-04","o":7.68,"h":8.07,"l":7.67,"c":7.83,"v":129245},{"d":"2026-05-05","o":7.83,"h":7.83,"l":7.31,"c":7.54,"v":190257},{"d":"2026-05-06","o":7.6,"h":7.7,"l":7.29,"c":7.66,"v":116775},{"d":"2026-05-07","o":7.68,"h":8.2,"l":7.68,"c":8.09,"v":124529},{"d":"2026-05-08","o":8.04,"h":8.04,"l":7.76,"c":7.86,"v":75446},{"d":"2026-05-11","o":7.86,"h":7.9,"l":7.63,"c":7.69,"v":101356},{"d":"2026-05-12","o":7.66,"h":8,"l":7.49,"c":7.58,"v":308065},{"d":"2026-05-13","o":7.73,"h":7.73,"l":6.75,"c":7.18,"v":241050},{"d":"2026-05-14","o":6.52,"h":7.34,"l":6,"c":7.16,"v":280408},{"d":"2026-05-15","o":7,"h":7.3,"l":6.91,"c":6.93,"v":123548},{"d":"2026-05-18","o":6.9,"h":7.3,"l":6.9,"c":7.26,"v":124056},{"d":"2026-05-19","o":7.27,"h":7.64,"l":7.15,"c":7.24,"v":114877}]