[{"d":"2016-08-12","o":8,"h":8.37,"l":7.36,"c":8,"v":848700},{"d":"2016-08-15","o":8,"h":8.74,"l":7.95,"c":8.3,"v":836100},{"d":"2016-08-16","o":8.4,"h":8.4,"l":8.1,"c":8.11,"v":196900},{"d":"2016-08-17","o":8.1,"h":8.22,"l":7.52,"c":8.2,"v":226300},{"d":"2016-08-18","o":8.12,"h":9.65,"l":8.12,"c":9.2,"v":456300},{"d":"2016-08-19","o":9.05,"h":10.75,"l":8.76,"c":9.95,"v":465300},{"d":"2016-08-22","o":10.2,"h":10.49,"l":9.76,"c":10.3,"v":431200},{"d":"2016-08-23","o":10.4,"h":11.36,"l":10.1,"c":11.32,"v":576100},{"d":"2016-08-24","o":11.5,"h":12.15,"l":10.23,"c":10.53,"v":681500},{"d":"2016-08-25","o":10.3,"h":10.89,"l":10.08,"c":10.62,"v":112100},{"d":"2016-08-26","o":10.41,"h":11.2,"l":10.34,"c":10.7,"v":226100},{"d":"2016-08-29","o":11.33,"h":12.49,"l":10.86,"c":12.49,"v":927100},{"d":"2016-08-30","o":12.74,"h":13.28,"l":11.8,"c":12.55,"v":750900},{"d":"2016-08-31","o":12.49,"h":12.5,"l":11.58,"c":11.66,"v":344400},{"d":"2016-09-01","o":11.65,"h":12.1,"l":11.55,"c":11.86,"v":317600},{"d":"2016-09-02","o":11.77,"h":12.44,"l":11.16,"c":11.57,"v":487300},{"d":"2016-09-06","o":11.66,"h":11.95,"l":11.13,"c":11.61,"v":307800},{"d":"2016-09-07","o":11.59,"h":14,"l":11.59,"c":13.95,"v":1400000},{"d":"2016-09-08","o":13.7,"h":14.84,"l":13.13,"c":13.92,"v":761300},{"d":"2016-09-09","o":14.03,"h":14.05,"l":12.7,"c":13.23,"v":468300},{"d":"2016-09-12","o":12.95,"h":13.69,"l":12.58,"c":13.28,"v":320700},{"d":"2016-09-13","o":13.34,"h":13.5,"l":12.63,"c":12.8,"v":221400},{"d":"2016-09-14","o":12.9,"h":13.5,"l":12.9,"c":13,"v":242800},{"d":"2016-09-15","o":13.05,"h":15.39,"l":13.05,"c":15.35,"v":1033100},{"d":"2016-09-16","o":15,"h":15.18,"l":14.18,"c":14.2,"v":441000},{"d":"2016-09-19","o":14.73,"h":14.9,"l":14.2,"c":14.57,"v":424200},{"d":"2016-09-20","o":14.87,"h":16.91,"l":14.76,"c":16.12,"v":1078000},{"d":"2016-09-21","o":14.95,"h":16.4,"l":14.33,"c":16.05,"v":1036500},{"d":"2016-09-22","o":16.47,"h":16.77,"l":15.25,"c":15.51,"v":349400},{"d":"2016-09-23","o":15.14,"h":15.9,"l":14.65,"c":15.58,"v":315900},{"d":"2016-09-26","o":15.4,"h":15.55,"l":14.77,"c":14.9,"v":350900},{"d":"2016-09-27","o":15.25,"h":15.9,"l":14.5,"c":15.63,"v":453300},{"d":"2016-09-28","o":15.78,"h":16.94,"l":15.48,"c":16.61,"v":540000},{"d":"2016-09-29","o":16.5,"h":16.79,"l":15.5,"c":15.96,"v":284600},{"d":"2016-09-30","o":16,"h":16.05,"l":15.6,"c":15.76,"v":130000},{"d":"2016-10-03","o":16.03,"h":16.21,"l":14.8,"c":15.08,"v":205200},{"d":"2016-10-04","o":15.26,"h":15.29,"l":13.71,"c":14.11,"v":242800},{"d":"2016-10-05","o":13.67,"h":14.5,"l":12.84,"c":13.71,"v":332100},{"d":"2016-10-06","o":13.58,"h":13.8,"l":12.62,"c":13.19,"v":227500},{"d":"2016-10-07","o":13.1,"h":14.23,"l":12.25,"c":13.95,"v":300400},{"d":"2016-10-10","o":14.33,"h":15.35,"l":14.11,"c":15.19,"v":382400},{"d":"2016-10-11","o":15.21,"h":15.89,"l":14.15,"c":14.59,"v":312500},{"d":"2016-10-12","o":14.6,"h":15.39,"l":14.28,"c":14.87,"v":143200},{"d":"2016-10-13","o":14.82,"h":14.82,"l":14.12,"c":14.75,"v":115100},{"d":"2016-10-14","o":14.86,"h":15.1,"l":14.35,"c":14.64,"v":64900},{"d":"2016-10-17","o":14.81,"h":14.81,"l":13.77,"c":13.94,"v":113000},{"d":"2016-10-18","o":14.43,"h":14.5,"l":13.75,"c":14.35,"v":140600},{"d":"2016-10-19","o":14.57,"h":14.89,"l":13.9,"c":14,"v":55800},{"d":"2016-10-20","o":14.26,"h":14.26,"l":13.66,"c":14.15,"v":50700},{"d":"2016-10-21","o":13.89,"h":14.14,"l":13.58,"c":13.94,"v":41400},{"d":"2016-10-24","o":13.98,"h":14.65,"l":13.9,"c":14.43,"v":95200},{"d":"2016-10-25","o":14.51,"h":14.75,"l":14.05,"c":14.24,"v":47000},{"d":"2016-10-26","o":13.97,"h":14.39,"l":13.92,"c":14.05,"v":84500},{"d":"2016-10-27","o":14.07,"h":14.35,"l":12.91,"c":12.99,"v":101600},{"d":"2016-10-28","o":13.1,"h":13.31,"l":12.54,"c":12.65,"v":74700},{"d":"2016-10-31","o":13.29,"h":13.51,"l":12.5,"c":12.51,"v":72300},{"d":"2016-11-01","o":12.55,"h":12.7,"l":12.23,"c":12.4,"v":39700},{"d":"2016-11-02","o":12.16,"h":12.72,"l":12.15,"c":12.24,"v":44100},{"d":"2016-11-03","o":12.25,"h":12.57,"l":11.35,"c":11.72,"v":74900},{"d":"2016-11-04","o":11.9,"h":12.64,"l":11.5,"c":11.98,"v":76400},{"d":"2016-11-07","o":12.13,"h":12.3,"l":12.03,"c":12.11,"v":65800},{"d":"2016-11-08","o":12.41,"h":12.88,"l":12.1,"c":12.76,"v":60800},{"d":"2016-11-09","o":12.1,"h":14.7,"l":11.48,"c":14.28,"v":224200},{"d":"2016-11-10","o":14.43,"h":14.86,"l":14.07,"c":14.28,"v":131900},{"d":"2016-11-11","o":14.65,"h":15.5,"l":14.45,"c":15.26,"v":235100},{"d":"2016-11-14","o":15.85,"h":19.47,"l":15.5,"c":19.45,"v":867000},{"d":"2016-11-15","o":20.25,"h":28.5,"l":20.25,"c":23.29,"v":776000},{"d":"2016-11-16","o":24,"h":24.98,"l":20.5,"c":22.2,"v":688700},{"d":"2016-11-17","o":22.19,"h":27.38,"l":21.59,"c":26.34,"v":406600},{"d":"2016-11-18","o":26.5,"h":29.3,"l":22.76,"c":24.99,"v":733100},{"d":"2016-11-21","o":24.5,"h":25.8,"l":23.02,"c":25.75,"v":287100},{"d":"2016-11-22","o":26.09,"h":27.97,"l":25.47,"c":26.75,"v":201400},{"d":"2016-11-23","o":26.92,"h":27.14,"l":26.21,"c":26.95,"v":64800},{"d":"2016-11-25","o":23.8,"h":24.68,"l":22.21,"c":23.31,"v":374200},{"d":"2016-11-28","o":22.73,"h":23.38,"l":18.18,"c":20,"v":897000},{"d":"2016-11-29","o":19.35,"h":20.68,"l":18.38,"c":18.39,"v":457200},{"d":"2016-11-30","o":18.75,"h":19.89,"l":18.72,"c":19.61,"v":258600},{"d":"2016-12-01","o":20.11,"h":20.57,"l":18,"c":19.06,"v":273700},{"d":"2016-12-02","o":18.73,"h":19.2,"l":17.57,"c":17.96,"v":219100},{"d":"2016-12-05","o":17.96,"h":18.46,"l":16.61,"c":16.99,"v":201600},{"d":"2016-12-06","o":16.9,"h":17.9,"l":16.28,"c":17.8,"v":181000},{"d":"2016-12-07","o":17.69,"h":20.9,"l":17.69,"c":20.75,"v":609100},{"d":"2016-12-08","o":21.52,"h":22.4,"l":18.39,"c":18.62,"v":777500},{"d":"2016-12-09","o":18.26,"h":19.9,"l":17.55,"c":18.25,"v":1978400},{"d":"2016-12-12","o":18.5,"h":18.81,"l":17.9,"c":18.46,"v":301900},{"d":"2016-12-13","o":18.56,"h":19.19,"l":17.86,"c":18.3,"v":375100},{"d":"2016-12-14","o":17.31,"h":17.35,"l":14.8,"c":15.32,"v":1307900},{"d":"2016-12-15","o":15.51,"h":15.67,"l":13.76,"c":14.01,"v":766200},{"d":"2016-12-16","o":14.39,"h":15.41,"l":14.1,"c":15.26,"v":576800},{"d":"2016-12-19","o":15.35,"h":15.75,"l":14.79,"c":15.08,"v":334700},{"d":"2016-12-20","o":15.2,"h":15.4,"l":14.98,"c":15.27,"v":172500},{"d":"2016-12-21","o":15.28,"h":15.8,"l":15.01,"c":15.28,"v":128800},{"d":"2016-12-22","o":15.27,"h":15.49,"l":14.8,"c":15.18,"v":130300},{"d":"2016-12-23","o":15.12,"h":15.2,"l":14.62,"c":14.62,"v":163200},{"d":"2016-12-27","o":15,"h":15.02,"l":14.5,"c":14.91,"v":141600},{"d":"2016-12-28","o":14.9,"h":15.25,"l":14.55,"c":14.91,"v":65500},{"d":"2016-12-29","o":14.82,"h":15.42,"l":13.91,"c":14.31,"v":288100},{"d":"2016-12-30","o":14.31,"h":14.55,"l":13.95,"c":14.4,"v":159200},{"d":"2017-01-03","o":14.4,"h":14.45,"l":13.62,"c":13.89,"v":150700},{"d":"2017-01-04","o":14,"h":14.66,"l":13.73,"c":14.61,"v":198600},{"d":"2017-01-05","o":14.78,"h":16.05,"l":14.4,"c":15.97,"v":328700},{"d":"2017-01-06","o":16,"h":16.46,"l":15.25,"c":15.26,"v":359900},{"d":"2017-01-09","o":15.12,"h":15.95,"l":14.75,"c":15.72,"v":158800},{"d":"2017-01-10","o":15.99,"h":15.99,"l":14.92,"c":15.51,"v":124900},{"d":"2017-01-11","o":15.48,"h":15.75,"l":15.25,"c":15.36,"v":75100},{"d":"2017-01-12","o":15.33,"h":15.64,"l":14.73,"c":14.95,"v":87900},{"d":"2017-01-13","o":15.01,"h":16.71,"l":15.01,"c":16.13,"v":516900},{"d":"2017-01-17","o":16.3,"h":16.41,"l":15.5,"c":15.85,"v":172800},{"d":"2017-01-18","o":15.82,"h":15.82,"l":15.34,"c":15.45,"v":186700},{"d":"2017-01-19","o":15.42,"h":16.24,"l":15.42,"c":15.6,"v":209900},{"d":"2017-01-20","o":15.6,"h":17.68,"l":15.6,"c":17.31,"v":723900},{"d":"2017-01-23","o":17.42,"h":18.2,"l":16.76,"c":17.19,"v":457300},{"d":"2017-01-24","o":17.3,"h":17.4,"l":16.55,"c":16.59,"v":216800},{"d":"2017-01-25","o":16.63,"h":17.17,"l":16.27,"c":16.27,"v":190900},{"d":"2017-01-26","o":16.39,"h":17.04,"l":15.9,"c":16.1,"v":144500},{"d":"2017-01-27","o":16.01,"h":16.28,"l":15.84,"c":15.87,"v":75200},{"d":"2017-01-30","o":15.75,"h":16.49,"l":15.13,"c":16.32,"v":326100},{"d":"2017-01-31","o":16.11,"h":17.55,"l":16,"c":17.38,"v":313400},{"d":"2017-02-01","o":17.35,"h":17.55,"l":16.7,"c":16.74,"v":94300},{"d":"2017-02-02","o":16.71,"h":16.94,"l":16.27,"c":16.36,"v":102100},{"d":"2017-02-03","o":16.36,"h":17.13,"l":16.19,"c":16.72,"v":163500},{"d":"2017-02-06","o":16.79,"h":17.02,"l":16.37,"c":16.5,"v":94900},{"d":"2017-02-07","o":16.5,"h":16.89,"l":15.7,"c":16.07,"v":254600},{"d":"2017-02-08","o":16,"h":16.49,"l":15.85,"c":16.33,"v":113800},{"d":"2017-02-09","o":16.24,"h":16.5,"l":15.92,"c":16.2,"v":98500},{"d":"2017-02-10","o":16.13,"h":17.25,"l":16,"c":16.7,"v":462900},{"d":"2017-02-13","o":17.1,"h":17.14,"l":16.05,"c":16.49,"v":244100},{"d":"2017-02-14","o":16.65,"h":16.65,"l":15.86,"c":16.08,"v":242700},{"d":"2017-02-15","o":16.08,"h":16.1,"l":15.59,"c":15.69,"v":289600},{"d":"2017-02-16","o":15.8,"h":15.8,"l":14.7,"c":14.94,"v":922200},{"d":"2017-02-17","o":16.94,"h":17,"l":14.96,"c":15.09,"v":1130400},{"d":"2017-02-21","o":15.25,"h":15.39,"l":13.33,"c":13.42,"v":1137200},{"d":"2017-02-22","o":13.52,"h":14.2,"l":13.21,"c":13.78,"v":550300},{"d":"2017-02-23","o":13.89,"h":13.89,"l":13.35,"c":13.68,"v":251100},{"d":"2017-02-24","o":13.6,"h":13.6,"l":13.25,"c":13.31,"v":289000},{"d":"2017-02-27","o":13.28,"h":13.39,"l":13.13,"c":13.24,"v":216500},{"d":"2017-02-28","o":13.17,"h":13.24,"l":12.41,"c":12.6,"v":396400},{"d":"2017-03-01","o":12.72,"h":13.98,"l":12.5,"c":13.73,"v":753700},{"d":"2017-03-02","o":13.8,"h":13.95,"l":12.75,"c":12.78,"v":391900},{"d":"2017-03-03","o":12.78,"h":12.8,"l":12.12,"c":12.42,"v":377000},{"d":"2017-03-06","o":12.23,"h":12.66,"l":12.02,"c":12.52,"v":249800},{"d":"2017-03-07","o":12.67,"h":13.28,"l":12.55,"c":13.13,"v":230200},{"d":"2017-03-08","o":13.2,"h":13.65,"l":13.02,"c":13.26,"v":235700},{"d":"2017-03-09","o":13.34,"h":13.47,"l":12.85,"c":13.11,"v":94600},{"d":"2017-03-10","o":13.13,"h":13.25,"l":12.51,"c":12.58,"v":208000},{"d":"2017-03-13","o":12.6,"h":12.91,"l":12.46,"c":12.63,"v":134700},{"d":"2017-03-14","o":12.54,"h":12.63,"l":12.14,"c":12.49,"v":127300},{"d":"2017-03-15","o":12.47,"h":12.88,"l":12.22,"c":12.82,"v":200400},{"d":"2017-03-16","o":12.99,"h":14.05,"l":12.81,"c":14.02,"v":394700},{"d":"2017-03-17","o":14,"h":14.6,"l":13.46,"c":14.49,"v":621100},{"d":"2017-03-20","o":14.5,"h":14.51,"l":14.02,"c":14.42,"v":155500},{"d":"2017-03-21","o":14.5,"h":14.5,"l":13.96,"c":14.04,"v":258000},{"d":"2017-03-22","o":13.97,"h":14.08,"l":13.71,"c":14.02,"v":88000},{"d":"2017-03-23","o":14,"h":14.24,"l":13.88,"c":14.1,"v":70700},{"d":"2017-03-24","o":14.2,"h":14.74,"l":14.03,"c":14.5,"v":131600},{"d":"2017-03-27","o":14.12,"h":14.58,"l":13.81,"c":14.35,"v":102000},{"d":"2017-03-28","o":14.35,"h":14.47,"l":14.09,"c":14.37,"v":115900},{"d":"2017-03-29","o":14.4,"h":14.58,"l":14.11,"c":14.2,"v":78900},{"d":"2017-03-30","o":14.2,"h":15.48,"l":14.06,"c":15.16,"v":371200},{"d":"2017-03-31","o":15.21,"h":15.69,"l":15.01,"c":15.16,"v":213600},{"d":"2017-04-03","o":15.11,"h":15.31,"l":14.53,"c":14.74,"v":115000},{"d":"2017-04-04","o":14.63,"h":14.9,"l":14.54,"c":14.7,"v":61100},{"d":"2017-04-05","o":14.68,"h":14.89,"l":14.21,"c":14.45,"v":80900},{"d":"2017-04-06","o":14.37,"h":14.84,"l":14.02,"c":14.72,"v":71500},{"d":"2017-04-07","o":14.65,"h":14.86,"l":14.4,"c":14.82,"v":76900},{"d":"2017-04-10","o":15,"h":15.09,"l":14.51,"c":14.96,"v":80200},{"d":"2017-04-11","o":14.92,"h":15.55,"l":14.92,"c":15.29,"v":170300},{"d":"2017-04-12","o":15.32,"h":15.34,"l":14.99,"c":15.22,"v":80500},{"d":"2017-04-13","o":15.19,"h":15.2,"l":14.8,"c":15.02,"v":62600},{"d":"2017-04-17","o":15.01,"h":15.04,"l":14.3,"c":14.62,"v":127300},{"d":"2017-04-18","o":14.53,"h":15.02,"l":14.48,"c":14.6,"v":115900},{"d":"2017-04-19","o":14.59,"h":14.81,"l":14.4,"c":14.51,"v":51800},{"d":"2017-04-20","o":14.54,"h":14.79,"l":14.39,"c":14.46,"v":50700},{"d":"2017-04-21","o":14.4,"h":14.9,"l":14.25,"c":14.67,"v":77200},{"d":"2017-04-24","o":14.9,"h":14.97,"l":14.58,"c":14.87,"v":105500},{"d":"2017-04-25","o":14.93,"h":15.43,"l":14.71,"c":15.2,"v":278400},{"d":"2017-04-26","o":15.22,"h":15.42,"l":15.07,"c":15.19,"v":98500},{"d":"2017-04-27","o":15.18,"h":15.25,"l":14.8,"c":14.96,"v":164000},{"d":"2017-04-28","o":15,"h":15.05,"l":14.52,"c":14.91,"v":145700},{"d":"2017-05-01","o":14.86,"h":15.04,"l":14.53,"c":14.89,"v":129500},{"d":"2017-05-02","o":14.95,"h":15.05,"l":14.28,"c":14.5,"v":176500},{"d":"2017-05-03","o":14.42,"h":14.46,"l":14.01,"c":14.2,"v":157000},{"d":"2017-05-04","o":15.45,"h":16.23,"l":14.25,"c":14.43,"v":477900},{"d":"2017-05-05","o":14.45,"h":14.46,"l":13.62,"c":13.81,"v":272400},{"d":"2017-05-08","o":13.82,"h":14.02,"l":13.08,"c":13.61,"v":212000},{"d":"2017-05-09","o":13.53,"h":13.92,"l":13.39,"c":13.89,"v":147300},{"d":"2017-05-10","o":13.81,"h":14.33,"l":13.71,"c":14.3,"v":120400},{"d":"2017-05-11","o":14.22,"h":14.29,"l":13.92,"c":14.08,"v":118900},{"d":"2017-05-12","o":14.09,"h":14.34,"l":13.98,"c":14,"v":104900},{"d":"2017-05-15","o":14.13,"h":14.34,"l":13.96,"c":14.07,"v":58700},{"d":"2017-05-16","o":14.05,"h":14.3,"l":14.03,"c":14.06,"v":72200},{"d":"2017-05-17","o":13.92,"h":14.07,"l":13.67,"c":13.68,"v":60900},{"d":"2017-05-18","o":13.66,"h":14.07,"l":13.49,"c":13.56,"v":84600},{"d":"2017-05-19","o":13.57,"h":13.81,"l":13.38,"c":13.54,"v":85400},{"d":"2017-05-22","o":13.55,"h":14,"l":13.48,"c":13.95,"v":65100},{"d":"2017-05-23","o":13.97,"h":14,"l":13.65,"c":13.66,"v":64900},{"d":"2017-05-24","o":13.7,"h":13.94,"l":13.56,"c":13.79,"v":62400},{"d":"2017-05-25","o":13.77,"h":13.88,"l":13.53,"c":13.78,"v":114100},{"d":"2017-05-26","o":13.8,"h":13.91,"l":13.68,"c":13.75,"v":43500},{"d":"2017-05-30","o":13.7,"h":13.81,"l":13.47,"c":13.48,"v":43900},{"d":"2017-05-31","o":13.5,"h":13.53,"l":13.16,"c":13.33,"v":57300},{"d":"2017-06-01","o":13.39,"h":13.94,"l":13.15,"c":13.86,"v":82900},{"d":"2017-06-02","o":13.75,"h":14.5,"l":13.75,"c":14.36,"v":122200},{"d":"2017-06-05","o":14.36,"h":14.78,"l":14.27,"c":14.5,"v":81800},{"d":"2017-06-06","o":14.44,"h":14.93,"l":14.22,"c":14.4,"v":126100},{"d":"2017-06-07","o":14.48,"h":14.66,"l":14.2,"c":14.6,"v":44600},{"d":"2017-06-08","o":14.51,"h":14.9,"l":14.51,"c":14.9,"v":104600},{"d":"2017-06-09","o":14.88,"h":15.54,"l":13.8,"c":14.26,"v":252200},{"d":"2017-06-12","o":14.14,"h":14.53,"l":13.8,"c":14.42,"v":116200},{"d":"2017-06-13","o":14.44,"h":14.68,"l":14.18,"c":14.39,"v":85000},{"d":"2017-06-14","o":14.43,"h":14.74,"l":14.14,"c":14.68,"v":56000},{"d":"2017-06-15","o":14.44,"h":14.71,"l":13.95,"c":14.09,"v":65700},{"d":"2017-06-16","o":14.12,"h":14.55,"l":13.92,"c":14.29,"v":55500},{"d":"2017-06-19","o":14.3,"h":14.39,"l":13.93,"c":14.12,"v":27900},{"d":"2017-06-20","o":14.16,"h":14.44,"l":13.75,"c":14.04,"v":51000},{"d":"2017-06-21","o":14.03,"h":14.3,"l":13.9,"c":13.92,"v":38200},{"d":"2017-06-22","o":13.96,"h":14.56,"l":13.96,"c":14.39,"v":54900},{"d":"2017-06-23","o":14.42,"h":14.53,"l":14.25,"c":14.53,"v":67700},{"d":"2017-06-26","o":14.57,"h":14.89,"l":14.5,"c":14.79,"v":81200},{"d":"2017-06-27","o":14.83,"h":15,"l":14.31,"c":14.36,"v":71700},{"d":"2017-06-28","o":14.4,"h":14.6,"l":14.26,"c":14.36,"v":35600},{"d":"2017-06-29","o":14.28,"h":14.54,"l":13.72,"c":13.87,"v":67400},{"d":"2017-06-30","o":13.88,"h":14.18,"l":13.88,"c":14.18,"v":31900},{"d":"2017-07-03","o":14.08,"h":14.39,"l":13.77,"c":13.86,"v":16400},{"d":"2017-07-05","o":13.89,"h":13.98,"l":13.51,"c":13.77,"v":28700},{"d":"2017-07-06","o":13.51,"h":14.08,"l":13.51,"c":13.7,"v":33000},{"d":"2017-07-07","o":13.68,"h":14.09,"l":13.6,"c":13.98,"v":25800},{"d":"2017-07-10","o":13.8,"h":14.05,"l":13.68,"c":13.85,"v":33600},{"d":"2017-07-11","o":13.76,"h":14.02,"l":13.75,"c":13.76,"v":22600},{"d":"2017-07-12","o":13.82,"h":14,"l":13.75,"c":13.9,"v":29300},{"d":"2017-07-13","o":14,"h":14.05,"l":13.66,"c":13.88,"v":123500},{"d":"2017-07-14","o":13.95,"h":14.04,"l":13.6,"c":13.67,"v":88400},{"d":"2017-07-17","o":13.7,"h":13.81,"l":13.46,"c":13.62,"v":62600},{"d":"2017-07-18","o":13.5,"h":13.5,"l":13.3,"c":13.38,"v":50400},{"d":"2017-07-19","o":13.34,"h":13.59,"l":13.24,"c":13.43,"v":132800},{"d":"2017-07-20","o":13.47,"h":13.57,"l":13.12,"c":13.51,"v":146500},{"d":"2017-07-21","o":13.55,"h":13.59,"l":13.22,"c":13.57,"v":60300},{"d":"2017-07-24","o":13.55,"h":13.77,"l":13.55,"c":13.7,"v":57700},{"d":"2017-07-25","o":13.83,"h":13.88,"l":13.7,"c":13.71,"v":47400},{"d":"2017-07-26","o":13.71,"h":13.78,"l":13.65,"c":13.75,"v":52700},{"d":"2017-07-27","o":13.77,"h":13.77,"l":13.16,"c":13.6,"v":59700},{"d":"2017-07-28","o":13.48,"h":13.6,"l":13.2,"c":13.28,"v":93400},{"d":"2017-07-31","o":13.31,"h":13.65,"l":12.82,"c":13.55,"v":115600},{"d":"2017-08-01","o":13.52,"h":13.6,"l":12.9,"c":13.18,"v":72400},{"d":"2017-08-02","o":13.16,"h":13.16,"l":12.56,"c":13.01,"v":88800},{"d":"2017-08-03","o":12.97,"h":13.25,"l":12.78,"c":13.04,"v":71300},{"d":"2017-08-04","o":13,"h":13.36,"l":12.83,"c":13.2,"v":77700},{"d":"2017-08-07","o":13.23,"h":13.67,"l":13.1,"c":13.65,"v":144500},{"d":"2017-08-08","o":13.85,"h":13.85,"l":10.06,"c":10.57,"v":1093600},{"d":"2017-08-09","o":10.57,"h":10.82,"l":10.06,"c":10.78,"v":268600},{"d":"2017-08-10","o":10.76,"h":10.77,"l":9.9,"c":10.01,"v":394600},{"d":"2017-08-11","o":10.03,"h":10.2,"l":9.36,"c":9.63,"v":212300},{"d":"2017-08-14","o":9.75,"h":10.05,"l":9.7,"c":9.91,"v":292400},{"d":"2017-08-15","o":10,"h":10.16,"l":9.75,"c":10,"v":237300},{"d":"2017-08-16","o":9.8,"h":9.99,"l":9.73,"c":9.81,"v":198800},{"d":"2017-08-17","o":9.8,"h":9.89,"l":9.42,"c":9.68,"v":219400},{"d":"2017-08-18","o":9.68,"h":9.74,"l":9.52,"c":9.6,"v":222900},{"d":"2017-08-21","o":9.75,"h":10,"l":9.35,"c":9.4,"v":177500},{"d":"2017-08-22","o":9.44,"h":9.82,"l":9.4,"c":9.78,"v":76600},{"d":"2017-08-23","o":9.7,"h":9.8,"l":9.62,"c":9.67,"v":78300},{"d":"2017-08-24","o":9.98,"h":11.47,"l":9.79,"c":11.1,"v":485500},{"d":"2017-08-25","o":11.18,"h":11.3,"l":10.25,"c":10.27,"v":232800},{"d":"2017-08-28","o":10.44,"h":10.49,"l":10,"c":10.32,"v":125200},{"d":"2017-08-29","o":10.13,"h":10.48,"l":10.13,"c":10.43,"v":99900},{"d":"2017-08-30","o":10.5,"h":10.93,"l":10.43,"c":10.65,"v":112000},{"d":"2017-08-31","o":10.75,"h":11.12,"l":10.52,"c":10.98,"v":147700},{"d":"2017-09-01","o":11.07,"h":11.15,"l":10.91,"c":11.08,"v":108500},{"d":"2017-09-05","o":11,"h":11.05,"l":10.77,"c":10.9,"v":85200},{"d":"2017-09-06","o":10.95,"h":10.98,"l":10.61,"c":10.77,"v":91000},{"d":"2017-09-07","o":10.69,"h":10.69,"l":8.81,"c":9.09,"v":1054000},{"d":"2017-09-08","o":9.21,"h":9.21,"l":8.85,"c":8.89,"v":406900},{"d":"2017-09-11","o":8.95,"h":9.18,"l":8.72,"c":8.82,"v":494000},{"d":"2017-09-12","o":8.89,"h":9.15,"l":8.88,"c":9.05,"v":155200},{"d":"2017-09-13","o":9.1,"h":9.38,"l":8.95,"c":9.21,"v":204900},{"d":"2017-09-14","o":9.46,"h":9.79,"l":9.4,"c":9.4,"v":156000},{"d":"2017-09-15","o":9.61,"h":9.61,"l":9.33,"c":9.33,"v":240100},{"d":"2017-09-18","o":9.25,"h":9.35,"l":9.05,"c":9.08,"v":114900},{"d":"2017-09-19","o":9.1,"h":9.19,"l":9.05,"c":9.09,"v":76600},{"d":"2017-09-20","o":9,"h":9.16,"l":8.96,"c":9.06,"v":95800},{"d":"2017-09-21","o":9.06,"h":9.14,"l":9.01,"c":9.06,"v":41300},{"d":"2017-09-22","o":9.1,"h":9.39,"l":9.06,"c":9.3,"v":165500},{"d":"2017-09-25","o":9.24,"h":9.27,"l":8.83,"c":8.94,"v":116400},{"d":"2017-09-26","o":8.98,"h":8.98,"l":8.76,"c":8.86,"v":92200},{"d":"2017-09-27","o":8.87,"h":9.18,"l":8.77,"c":9.05,"v":87700},{"d":"2017-09-28","o":9,"h":9.14,"l":8.97,"c":9.1,"v":97400},{"d":"2017-09-29","o":9.11,"h":9.39,"l":9.09,"c":9.09,"v":111100},{"d":"2017-10-02","o":9.1,"h":9.23,"l":9,"c":9.12,"v":79700},{"d":"2017-10-03","o":9.06,"h":9.36,"l":9.06,"c":9.31,"v":41700},{"d":"2017-10-04","o":9.23,"h":9.39,"l":9.18,"c":9.36,"v":66900},{"d":"2017-10-05","o":9.29,"h":9.53,"l":9.29,"c":9.43,"v":50400},{"d":"2017-10-06","o":9.42,"h":9.48,"l":9.25,"c":9.31,"v":33500},{"d":"2017-10-09","o":9.31,"h":9.59,"l":9.15,"c":9.54,"v":52000},{"d":"2017-10-10","o":9.46,"h":9.59,"l":9.34,"c":9.34,"v":46300},{"d":"2017-10-11","o":9.38,"h":9.52,"l":9.25,"c":9.29,"v":101400},{"d":"2017-10-12","o":9.2,"h":9.26,"l":9.04,"c":9.18,"v":81400},{"d":"2017-10-13","o":9.07,"h":9.24,"l":9.04,"c":9.05,"v":71500},{"d":"2017-10-16","o":9.06,"h":9.18,"l":8.92,"c":8.99,"v":79600},{"d":"2017-10-17","o":8.94,"h":9.15,"l":8.93,"c":9.1,"v":66500},{"d":"2017-10-18","o":9.05,"h":9.11,"l":9,"c":9.06,"v":26300},{"d":"2017-10-19","o":9.04,"h":9.19,"l":8.82,"c":9.19,"v":58900},{"d":"2017-10-20","o":9.24,"h":9.24,"l":8.96,"c":9.05,"v":94800},{"d":"2017-10-23","o":9.02,"h":9.16,"l":8.97,"c":9.05,"v":60400},{"d":"2017-10-24","o":9.05,"h":9.29,"l":9.02,"c":9.09,"v":80500},{"d":"2017-10-25","o":9.1,"h":9.14,"l":8.85,"c":9.13,"v":90900},{"d":"2017-10-26","o":9.11,"h":9.37,"l":8.9,"c":9.08,"v":59100},{"d":"2017-10-27","o":9.05,"h":9.07,"l":8.37,"c":8.45,"v":145800},{"d":"2017-10-30","o":8.46,"h":8.7,"l":8.46,"c":8.54,"v":64500},{"d":"2017-10-31","o":8.52,"h":8.74,"l":8.38,"c":8.72,"v":54100},{"d":"2017-11-01","o":8.75,"h":8.89,"l":8.38,"c":8.5,"v":116200},{"d":"2017-11-02","o":8.55,"h":8.58,"l":7.6,"c":7.82,"v":263300},{"d":"2017-11-03","o":7.77,"h":7.9,"l":7.67,"c":7.82,"v":54100},{"d":"2017-11-06","o":7.87,"h":7.87,"l":7.5,"c":7.58,"v":160800},{"d":"2017-11-07","o":7.57,"h":7.6,"l":7.35,"c":7.4,"v":298500},{"d":"2017-11-08","o":7.31,"h":7.59,"l":7.31,"c":7.49,"v":153000},{"d":"2017-11-09","o":7.5,"h":8.02,"l":7.32,"c":7.99,"v":346800},{"d":"2017-11-10","o":7.7,"h":8.84,"l":7.56,"c":8.49,"v":329000},{"d":"2017-11-13","o":8.49,"h":8.83,"l":8.26,"c":8.77,"v":85600},{"d":"2017-11-14","o":8.68,"h":9.1,"l":8.68,"c":9.1,"v":141600},{"d":"2017-11-15","o":9.07,"h":9.07,"l":8.72,"c":8.75,"v":35000},{"d":"2017-11-16","o":8.85,"h":9.25,"l":8.78,"c":9.14,"v":64900},{"d":"2017-11-17","o":9.17,"h":9.46,"l":9.14,"c":9.4,"v":75000},{"d":"2017-11-20","o":9.49,"h":9.6,"l":9.26,"c":9.56,"v":90800},{"d":"2017-11-21","o":9.68,"h":9.88,"l":9.55,"c":9.85,"v":205900},{"d":"2017-11-22","o":9.85,"h":10.09,"l":9.75,"c":9.96,"v":95600},{"d":"2017-11-24","o":10.03,"h":10.03,"l":9.6,"c":9.64,"v":28600},{"d":"2017-11-27","o":9.63,"h":9.74,"l":9.53,"c":9.67,"v":33500},{"d":"2017-11-28","o":9.64,"h":9.86,"l":9.46,"c":9.81,"v":70600},{"d":"2017-11-29","o":9.85,"h":9.9,"l":9.41,"c":9.6,"v":45900},{"d":"2017-11-30","o":9.71,"h":9.71,"l":9.27,"c":9.49,"v":67100},{"d":"2017-12-01","o":9.48,"h":9.48,"l":9.1,"c":9.29,"v":74600},{"d":"2017-12-04","o":9.33,"h":9.33,"l":8.83,"c":9.05,"v":91800},{"d":"2017-12-05","o":9.01,"h":9.27,"l":8.87,"c":9.08,"v":34200},{"d":"2017-12-06","o":9.01,"h":9.18,"l":8.94,"c":9.07,"v":55000},{"d":"2017-12-07","o":9.13,"h":9.47,"l":9.02,"c":9.39,"v":54100},{"d":"2017-12-08","o":9.43,"h":9.64,"l":9.38,"c":9.57,"v":64000},{"d":"2017-12-11","o":9.6,"h":9.62,"l":9.2,"c":9.5,"v":70800},{"d":"2017-12-12","o":9.42,"h":9.68,"l":9.42,"c":9.68,"v":63700},{"d":"2017-12-13","o":9.7,"h":10.21,"l":9.54,"c":10.12,"v":105900},{"d":"2017-12-14","o":10.18,"h":10.18,"l":9.85,"c":9.96,"v":64100},{"d":"2017-12-15","o":9.96,"h":10.11,"l":9.67,"c":9.72,"v":47400},{"d":"2017-12-18","o":9.72,"h":9.92,"l":9.3,"c":9.51,"v":133200},{"d":"2017-12-19","o":9.55,"h":9.72,"l":9.26,"c":9.49,"v":30700},{"d":"2017-12-20","o":9.45,"h":9.68,"l":9.31,"c":9.52,"v":24000},{"d":"2017-12-21","o":9.54,"h":9.6,"l":9.39,"c":9.44,"v":54300},{"d":"2017-12-22","o":9.4,"h":9.42,"l":8.86,"c":8.96,"v":92100},{"d":"2017-12-26","o":8.75,"h":8.92,"l":8.52,"c":8.69,"v":160700},{"d":"2017-12-27","o":8.62,"h":8.9,"l":8.5,"c":8.53,"v":81100},{"d":"2017-12-28","o":8.5,"h":9.48,"l":8.5,"c":9.37,"v":214400},{"d":"2017-12-29","o":9.3,"h":9.36,"l":8.89,"c":8.99,"v":96500},{"d":"2018-01-02","o":9.06,"h":9.65,"l":9.03,"c":9.24,"v":33300},{"d":"2018-01-03","o":9.21,"h":9.61,"l":9.11,"c":9.45,"v":81200},{"d":"2018-01-04","o":9.53,"h":9.53,"l":9.18,"c":9.38,"v":59100},{"d":"2018-01-05","o":9.45,"h":9.66,"l":9.23,"c":9.49,"v":41100},{"d":"2018-01-08","o":9.51,"h":9.52,"l":9.16,"c":9.26,"v":37300},{"d":"2018-01-09","o":9.24,"h":9.49,"l":9.24,"c":9.38,"v":31800},{"d":"2018-01-10","o":9.28,"h":9.4,"l":9.2,"c":9.35,"v":36800},{"d":"2018-01-11","o":9.33,"h":9.52,"l":9.14,"c":9.2,"v":46500},{"d":"2018-01-12","o":9.23,"h":9.62,"l":9.23,"c":9.27,"v":156700},{"d":"2018-01-16","o":9.41,"h":9.65,"l":9.15,"c":9.25,"v":47900},{"d":"2018-01-17","o":9.24,"h":9.54,"l":9.19,"c":9.31,"v":26100},{"d":"2018-01-18","o":9.32,"h":9.99,"l":9.24,"c":9.93,"v":93600},{"d":"2018-01-19","o":9.98,"h":11.24,"l":9.7,"c":10.94,"v":307600},{"d":"2018-01-22","o":10.91,"h":11,"l":10.5,"c":10.98,"v":89300},{"d":"2018-01-23","o":10.98,"h":11.12,"l":10.51,"c":10.81,"v":162600},{"d":"2018-01-24","o":10.85,"h":10.96,"l":10.29,"c":10.46,"v":91300},{"d":"2018-01-25","o":10.54,"h":10.76,"l":10.2,"c":10.29,"v":75800},{"d":"2018-01-26","o":10.38,"h":10.39,"l":10.21,"c":10.31,"v":27700},{"d":"2018-01-29","o":10.26,"h":10.39,"l":9.96,"c":10.17,"v":27300},{"d":"2018-01-30","o":10.11,"h":10.45,"l":10.02,"c":10.16,"v":32300},{"d":"2018-01-31","o":10.31,"h":10.31,"l":9.76,"c":9.78,"v":40000},{"d":"2018-02-01","o":9.75,"h":10,"l":9.54,"c":9.7,"v":32100},{"d":"2018-02-02","o":9.59,"h":9.83,"l":9.36,"c":9.39,"v":35700},{"d":"2018-02-05","o":9.35,"h":9.56,"l":9.03,"c":9.11,"v":30300},{"d":"2018-02-06","o":9.13,"h":9.68,"l":9.13,"c":9.51,"v":33400},{"d":"2018-02-07","o":9.51,"h":9.77,"l":9.43,"c":9.55,"v":21800},{"d":"2018-02-08","o":9.48,"h":9.8,"l":9.1,"c":9.76,"v":171600},{"d":"2018-02-09","o":9.85,"h":9.85,"l":9.17,"c":9.49,"v":83700},{"d":"2018-02-12","o":9.56,"h":9.71,"l":9.32,"c":9.41,"v":65100},{"d":"2018-02-13","o":9.28,"h":9.55,"l":9.18,"c":9.5,"v":41100},{"d":"2018-02-14","o":9.48,"h":9.74,"l":9.45,"c":9.65,"v":62600},{"d":"2018-02-15","o":9.7,"h":10.41,"l":9.66,"c":10.28,"v":155300},{"d":"2018-02-16","o":10.24,"h":10.24,"l":8.6,"c":9.38,"v":371500},{"d":"2018-02-20","o":9.37,"h":9.54,"l":8.82,"c":9.35,"v":206300},{"d":"2018-02-21","o":9.39,"h":9.55,"l":9.1,"c":9.13,"v":50300},{"d":"2018-02-22","o":9.19,"h":9.33,"l":8.75,"c":9.04,"v":60900},{"d":"2018-02-23","o":9.02,"h":9.05,"l":8.79,"c":9,"v":85900},{"d":"2018-02-26","o":9.03,"h":9.42,"l":8.81,"c":9.34,"v":85700},{"d":"2018-02-27","o":9.35,"h":9.38,"l":9.01,"c":9.01,"v":40400},{"d":"2018-02-28","o":9.07,"h":9.47,"l":9.03,"c":9.13,"v":137600},{"d":"2018-03-01","o":9.16,"h":9.21,"l":8.71,"c":8.75,"v":88500},{"d":"2018-03-02","o":8.68,"h":9.06,"l":8.35,"c":9.05,"v":79000},{"d":"2018-03-05","o":8.98,"h":9.35,"l":8.71,"c":9.19,"v":72300},{"d":"2018-03-06","o":9.22,"h":9.31,"l":8.99,"c":9.01,"v":100200},{"d":"2018-03-07","o":8.93,"h":9.26,"l":8.93,"c":9.11,"v":29700},{"d":"2018-03-08","o":9.25,"h":9.25,"l":9.03,"c":9.05,"v":22800},{"d":"2018-03-09","o":9,"h":9.08,"l":8.72,"c":9,"v":39600},{"d":"2018-03-12","o":8.98,"h":9.19,"l":8.98,"c":9.09,"v":19600},{"d":"2018-03-13","o":9.13,"h":9.23,"l":9.02,"c":9.09,"v":27400},{"d":"2018-03-14","o":9.12,"h":9.12,"l":8.86,"c":8.91,"v":25500},{"d":"2018-03-15","o":8.91,"h":9,"l":8.65,"c":8.98,"v":67200},{"d":"2018-03-16","o":8.97,"h":9.14,"l":8.64,"c":9.08,"v":82100},{"d":"2018-03-19","o":9.1,"h":9.24,"l":8.81,"c":9,"v":47200},{"d":"2018-03-20","o":9.04,"h":9.08,"l":8.91,"c":8.91,"v":4900},{"d":"2018-03-21","o":8.89,"h":9.1,"l":8.84,"c":8.95,"v":21700},{"d":"2018-03-22","o":8.93,"h":9.1,"l":8.62,"c":8.74,"v":26300},{"d":"2018-03-23","o":8.75,"h":8.75,"l":8.12,"c":8.37,"v":63400},{"d":"2018-03-26","o":8.5,"h":9.03,"l":8.02,"c":8.24,"v":82800},{"d":"2018-03-27","o":8.26,"h":8.3,"l":7.66,"c":7.83,"v":39100},{"d":"2018-03-28","o":7.95,"h":8,"l":7.81,"c":7.89,"v":31100},{"d":"2018-03-29","o":8.07,"h":8.38,"l":7.74,"c":7.74,"v":33200},{"d":"2018-04-02","o":7.74,"h":8.01,"l":7.4,"c":7.5,"v":44500},{"d":"2018-04-03","o":7.59,"h":7.83,"l":7.45,"c":7.64,"v":20300},{"d":"2018-04-04","o":7.59,"h":7.9,"l":7.59,"c":7.83,"v":13200},{"d":"2018-04-05","o":8.28,"h":8.28,"l":7.9,"c":7.95,"v":13700},{"d":"2018-04-06","o":7.92,"h":8.03,"l":7.86,"c":7.92,"v":7600},{"d":"2018-04-09","o":7.91,"h":8.22,"l":7.91,"c":7.99,"v":17500},{"d":"2018-04-10","o":8.06,"h":8.25,"l":7.98,"c":8.15,"v":32600},{"d":"2018-04-11","o":8.16,"h":8.49,"l":8.16,"c":8.37,"v":51400},{"d":"2018-04-12","o":8.28,"h":8.36,"l":8.04,"c":8.22,"v":35200},{"d":"2018-04-13","o":8.18,"h":8.33,"l":8.05,"c":8.29,"v":5200},{"d":"2018-04-16","o":8.45,"h":8.54,"l":8.2,"c":8.52,"v":9300},{"d":"2018-04-17","o":8.54,"h":9.01,"l":8.54,"c":8.65,"v":42900},{"d":"2018-04-18","o":8.79,"h":8.8,"l":8.22,"c":8.39,"v":32300},{"d":"2018-04-19","o":8.55,"h":8.8,"l":8.16,"c":8.21,"v":40000},{"d":"2018-04-20","o":8.19,"h":8.2,"l":8.05,"c":8.12,"v":11300},{"d":"2018-04-23","o":8.12,"h":8.33,"l":8.05,"c":8.19,"v":9000},{"d":"2018-04-24","o":8.3,"h":8.3,"l":7.82,"c":8.18,"v":31300},{"d":"2018-04-25","o":8.12,"h":8.35,"l":8.02,"c":8.08,"v":21800},{"d":"2018-04-26","o":8.25,"h":8.37,"l":8.15,"c":8.15,"v":10200},{"d":"2018-04-27","o":8.15,"h":8.38,"l":8,"c":8.09,"v":22400},{"d":"2018-04-30","o":7.92,"h":8.12,"l":7.46,"c":7.95,"v":75200},{"d":"2018-05-01","o":7.99,"h":8.23,"l":7.91,"c":8.21,"v":69400},{"d":"2018-05-02","o":8.04,"h":8.38,"l":8.04,"c":8.25,"v":44900},{"d":"2018-05-03","o":8.25,"h":8.27,"l":8,"c":8.04,"v":153400},{"d":"2018-05-04","o":7.5,"h":8.29,"l":7.5,"c":8.09,"v":65900},{"d":"2018-05-07","o":8.18,"h":8.3,"l":8.14,"c":8.15,"v":28600},{"d":"2018-05-08","o":8.16,"h":8.38,"l":8.09,"c":8.15,"v":159400},{"d":"2018-05-09","o":8.17,"h":8.22,"l":7.93,"c":7.99,"v":126200},{"d":"2018-05-10","o":8.19,"h":8.19,"l":7.98,"c":8.12,"v":143700},{"d":"2018-05-11","o":8.2,"h":8.33,"l":7.9,"c":7.94,"v":118400},{"d":"2018-05-14","o":7.93,"h":8.11,"l":7.88,"c":8.03,"v":91000},{"d":"2018-05-15","o":8.05,"h":8.05,"l":7.87,"c":7.98,"v":73000},{"d":"2018-05-16","o":7.95,"h":8.34,"l":7.95,"c":8.17,"v":47400},{"d":"2018-05-17","o":8.2,"h":8.32,"l":8.06,"c":8.14,"v":40500},{"d":"2018-05-18","o":8.15,"h":8.4,"l":8.1,"c":8.33,"v":20600},{"d":"2018-05-21","o":8.3,"h":8.53,"l":8.3,"c":8.37,"v":11600},{"d":"2018-05-22","o":8.41,"h":8.59,"l":8.4,"c":8.45,"v":23100},{"d":"2018-05-23","o":8.41,"h":8.46,"l":8.3,"c":8.43,"v":39000},{"d":"2018-05-24","o":8.29,"h":8.4,"l":8.2,"c":8.24,"v":48900},{"d":"2018-05-25","o":8.19,"h":8.6,"l":8.11,"c":8.18,"v":73800},{"d":"2018-05-29","o":8.15,"h":8.15,"l":7.96,"c":8.05,"v":17800},{"d":"2018-05-30","o":8.05,"h":8.3,"l":8.05,"c":8.18,"v":108900},{"d":"2018-05-31","o":8.25,"h":8.35,"l":8.19,"c":8.25,"v":95800},{"d":"2018-06-01","o":8.27,"h":8.39,"l":8.2,"c":8.35,"v":59800},{"d":"2018-06-04","o":8.43,"h":8.6,"l":8.31,"c":8.49,"v":89300},{"d":"2018-06-05","o":8.43,"h":8.64,"l":8.27,"c":8.42,"v":28400},{"d":"2018-06-06","o":8.42,"h":8.65,"l":8.37,"c":8.37,"v":101200},{"d":"2018-06-07","o":8.42,"h":8.63,"l":8.42,"c":8.45,"v":32300},{"d":"2018-06-08","o":8.46,"h":8.63,"l":8.4,"c":8.41,"v":33500},{"d":"2018-06-11","o":8.42,"h":8.5,"l":8.3,"c":8.38,"v":52700},{"d":"2018-06-12","o":8.5,"h":8.5,"l":8.22,"c":8.37,"v":29800},{"d":"2018-06-13","o":8.29,"h":8.32,"l":7.85,"c":8.03,"v":54600},{"d":"2018-06-14","o":8.05,"h":9.05,"l":7.97,"c":9.01,"v":183000},{"d":"2018-06-15","o":8.96,"h":9.38,"l":8.96,"c":9.35,"v":92300},{"d":"2018-06-18","o":9.37,"h":9.44,"l":9.02,"c":9.28,"v":48900},{"d":"2018-06-19","o":9.22,"h":9.27,"l":8.98,"c":9.12,"v":43000},{"d":"2018-06-20","o":9.13,"h":9.17,"l":9.02,"c":9.06,"v":14800},{"d":"2018-06-21","o":9.02,"h":9.19,"l":8.8,"c":8.8,"v":53300},{"d":"2018-06-22","o":8.95,"h":8.95,"l":8.65,"c":8.77,"v":42000},{"d":"2018-06-25","o":8.75,"h":8.79,"l":8.53,"c":8.69,"v":38400},{"d":"2018-06-26","o":8.63,"h":9,"l":8.53,"c":8.97,"v":32900},{"d":"2018-06-27","o":9.04,"h":9.05,"l":8.65,"c":8.86,"v":87200},{"d":"2018-06-28","o":8.84,"h":9.02,"l":8.67,"c":9.01,"v":28100},{"d":"2018-06-29","o":9.03,"h":9.19,"l":8.88,"c":9.19,"v":29200},{"d":"2018-07-02","o":9.09,"h":9.41,"l":9.08,"c":9.2,"v":20300},{"d":"2018-07-03","o":9.24,"h":9.7,"l":9.15,"c":9.66,"v":29000},{"d":"2018-07-05","o":9.66,"h":9.98,"l":9.5,"c":9.75,"v":48800},{"d":"2018-07-06","o":9.82,"h":10.19,"l":9.75,"c":10.12,"v":83400},{"d":"2018-07-09","o":10.15,"h":10.51,"l":10.11,"c":10.41,"v":59800},{"d":"2018-07-10","o":10.34,"h":11.05,"l":10.31,"c":10.86,"v":99600},{"d":"2018-07-11","o":10.9,"h":10.93,"l":10.62,"c":10.65,"v":77800},{"d":"2018-07-12","o":10.63,"h":10.65,"l":10.55,"c":10.58,"v":10300},{"d":"2018-07-13","o":10.57,"h":10.62,"l":10.46,"c":10.51,"v":22400},{"d":"2018-07-16","o":10.47,"h":10.77,"l":10.42,"c":10.48,"v":17300},{"d":"2018-07-17","o":10.46,"h":10.75,"l":10.46,"c":10.58,"v":25200},{"d":"2018-07-18","o":10.54,"h":10.76,"l":10.41,"c":10.74,"v":37400},{"d":"2018-07-19","o":10.8,"h":10.88,"l":10.4,"c":10.41,"v":66300},{"d":"2018-07-20","o":10.4,"h":10.85,"l":10.32,"c":10.5,"v":100200},{"d":"2018-07-23","o":10.51,"h":10.59,"l":10.33,"c":10.56,"v":30600},{"d":"2018-07-24","o":10.76,"h":10.8,"l":10.25,"c":10.34,"v":112400},{"d":"2018-07-25","o":10.27,"h":10.59,"l":10.08,"c":10.29,"v":45500},{"d":"2018-07-26","o":10.24,"h":10.31,"l":9.86,"c":9.86,"v":26600},{"d":"2018-07-27","o":9.9,"h":9.97,"l":9.67,"c":9.76,"v":6400},{"d":"2018-07-30","o":9.77,"h":9.82,"l":9.53,"c":9.82,"v":6500},{"d":"2018-07-31","o":9.96,"h":9.99,"l":9.85,"c":9.94,"v":6300},{"d":"2018-08-01","o":9.98,"h":9.98,"l":9.68,"c":9.76,"v":6200},{"d":"2018-08-02","o":9.72,"h":9.81,"l":9.25,"c":9.4,"v":37200},{"d":"2018-08-03","o":9.31,"h":9.37,"l":9.06,"c":9.08,"v":50700},{"d":"2018-08-06","o":9.07,"h":9.18,"l":9,"c":9.06,"v":45200},{"d":"2018-08-07","o":9.06,"h":9.11,"l":8.53,"c":9.07,"v":40100},{"d":"2018-08-08","o":8.75,"h":9.13,"l":8.34,"c":9.05,"v":128900},{"d":"2018-08-09","o":9.03,"h":9.67,"l":9.03,"c":9.65,"v":63100},{"d":"2018-08-10","o":11,"h":11.5,"l":10.65,"c":11.38,"v":387100},{"d":"2018-08-13","o":10.91,"h":11.63,"l":10.78,"c":11.3,"v":163000},{"d":"2018-08-14","o":11.34,"h":11.55,"l":11.06,"c":11.44,"v":129500},{"d":"2018-08-15","o":11.3,"h":11.86,"l":11.27,"c":11.79,"v":108700},{"d":"2018-08-16","o":11.79,"h":12.15,"l":11.78,"c":12.1,"v":177400},{"d":"2018-08-17","o":12.15,"h":12.16,"l":11.78,"c":11.94,"v":73100},{"d":"2018-08-20","o":11.94,"h":12.08,"l":11.81,"c":12,"v":45600},{"d":"2018-08-21","o":12,"h":12,"l":11.77,"c":11.96,"v":32200},{"d":"2018-08-22","o":12,"h":12,"l":11.91,"c":11.99,"v":28700},{"d":"2018-08-23","o":11.87,"h":12.15,"l":11.87,"c":12.13,"v":87000},{"d":"2018-08-24","o":12.01,"h":12.22,"l":11.1,"c":11.34,"v":78500},{"d":"2018-08-27","o":11.36,"h":11.95,"l":11.36,"c":11.78,"v":48400},{"d":"2018-08-28","o":11.88,"h":12,"l":11.78,"c":11.95,"v":48100},{"d":"2018-08-29","o":11.94,"h":11.99,"l":11.71,"c":11.93,"v":32700},{"d":"2018-08-30","o":11.99,"h":11.99,"l":11.75,"c":11.88,"v":25100},{"d":"2018-08-31","o":11.84,"h":11.98,"l":11.84,"c":11.9,"v":30100},{"d":"2018-09-04","o":11.83,"h":11.97,"l":11.72,"c":11.9,"v":38900},{"d":"2018-09-05","o":11.9,"h":11.9,"l":11.32,"c":11.33,"v":58100},{"d":"2018-09-06","o":11.26,"h":11.88,"l":11.25,"c":11.68,"v":50400},{"d":"2018-09-07","o":11.8,"h":11.93,"l":11.74,"c":11.76,"v":53500},{"d":"2018-09-10","o":11.61,"h":11.9,"l":11.61,"c":11.7,"v":25800},{"d":"2018-09-11","o":11.72,"h":12,"l":11.72,"c":11.91,"v":17000},{"d":"2018-09-12","o":11.95,"h":12.22,"l":11.82,"c":12.15,"v":32400},{"d":"2018-09-13","o":12.15,"h":12.98,"l":12.15,"c":12.66,"v":147100},{"d":"2018-09-14","o":12.69,"h":12.98,"l":12.66,"c":12.89,"v":44800},{"d":"2018-09-17","o":12.89,"h":12.96,"l":12.5,"c":12.54,"v":29500},{"d":"2018-09-18","o":12.53,"h":12.76,"l":12.31,"c":12.73,"v":25100},{"d":"2018-09-19","o":12.79,"h":13.41,"l":12.78,"c":13.21,"v":55900},{"d":"2018-09-20","o":13.28,"h":13.57,"l":13.07,"c":13.57,"v":40700},{"d":"2018-09-21","o":13.5,"h":13.8,"l":13.02,"c":13.12,"v":53300},{"d":"2018-09-24","o":13.01,"h":13.46,"l":12.86,"c":13.06,"v":28300},{"d":"2018-09-25","o":13.03,"h":13.47,"l":12.93,"c":13.38,"v":25500},{"d":"2018-09-26","o":13.49,"h":13.49,"l":12.97,"c":12.99,"v":9300},{"d":"2018-09-27","o":13.22,"h":13.39,"l":12.86,"c":13.02,"v":72300},{"d":"2018-09-28","o":13.05,"h":13.19,"l":13.04,"c":13.14,"v":41000},{"d":"2018-10-01","o":13.26,"h":13.87,"l":13.26,"c":13.68,"v":38000},{"d":"2018-10-02","o":13.67,"h":13.69,"l":13.42,"c":13.48,"v":27500},{"d":"2018-10-03","o":13.64,"h":13.68,"l":13.36,"c":13.37,"v":24600},{"d":"2018-10-04","o":13.38,"h":13.53,"l":13,"c":13.39,"v":29700},{"d":"2018-10-05","o":13.47,"h":13.49,"l":13.16,"c":13.23,"v":41700},{"d":"2018-10-08","o":13.11,"h":13.25,"l":12.58,"c":12.65,"v":25200},{"d":"2018-10-09","o":12.58,"h":12.94,"l":12.35,"c":12.78,"v":27300},{"d":"2018-10-10","o":12.66,"h":12.76,"l":12.05,"c":12.11,"v":45600},{"d":"2018-10-11","o":12,"h":12.68,"l":12,"c":12.52,"v":25700},{"d":"2018-10-12","o":12.68,"h":12.92,"l":12.23,"c":12.62,"v":43200},{"d":"2018-10-15","o":12.67,"h":12.86,"l":12.64,"c":12.83,"v":18700},{"d":"2018-10-16","o":12.9,"h":13.01,"l":12.7,"c":12.96,"v":53900},{"d":"2018-10-17","o":12.84,"h":13.1,"l":12.84,"c":12.96,"v":22200},{"d":"2018-10-18","o":13.01,"h":13.05,"l":12.82,"c":12.9,"v":18800},{"d":"2018-10-19","o":12.95,"h":12.95,"l":12.25,"c":12.55,"v":14300},{"d":"2018-10-22","o":12.61,"h":12.65,"l":12.3,"c":12.37,"v":8500},{"d":"2018-10-23","o":12.2,"h":12.4,"l":11.74,"c":12,"v":59300},{"d":"2018-10-24","o":12.08,"h":12.18,"l":11.59,"c":11.7,"v":40800},{"d":"2018-10-25","o":11.78,"h":12.07,"l":11.78,"c":11.92,"v":19500},{"d":"2018-10-26","o":11.9,"h":12,"l":11.78,"c":11.89,"v":56900},{"d":"2018-10-29","o":11.94,"h":11.97,"l":11.57,"c":11.77,"v":48700},{"d":"2018-10-30","o":11.68,"h":12.28,"l":11.68,"c":12.23,"v":18800},{"d":"2018-10-31","o":12.3,"h":12.9,"l":12.17,"c":12.83,"v":29300},{"d":"2018-11-01","o":12.9,"h":14,"l":12.89,"c":13.99,"v":107500},{"d":"2018-11-02","o":13.75,"h":14.17,"l":13.06,"c":13.86,"v":144500},{"d":"2018-11-05","o":13.86,"h":14.04,"l":13.44,"c":13.67,"v":40200},{"d":"2018-11-06","o":13.68,"h":13.91,"l":13.57,"c":13.85,"v":46700},{"d":"2018-11-07","o":13.95,"h":14,"l":13.25,"c":13.67,"v":37400},{"d":"2018-11-08","o":13.52,"h":13.95,"l":13.29,"c":13.9,"v":57400},{"d":"2018-11-09","o":13.95,"h":13.95,"l":13.56,"c":13.73,"v":39600},{"d":"2018-11-12","o":13.66,"h":13.76,"l":12.41,"c":12.55,"v":84300},{"d":"2018-11-13","o":12.53,"h":13.37,"l":12.5,"c":13.1,"v":34400},{"d":"2018-11-14","o":13.22,"h":13.32,"l":12.87,"c":13.09,"v":48300},{"d":"2018-11-15","o":12.93,"h":13,"l":12.47,"c":12.96,"v":42800},{"d":"2018-11-16","o":12.95,"h":13,"l":12.5,"c":12.81,"v":90300},{"d":"2018-11-19","o":12.7,"h":12.9,"l":12.5,"c":12.5,"v":24000},{"d":"2018-11-20","o":12.4,"h":12.76,"l":12.05,"c":12.55,"v":25900},{"d":"2018-11-21","o":12.71,"h":12.98,"l":12.52,"c":12.63,"v":65000},{"d":"2018-11-23","o":12.46,"h":12.99,"l":12.46,"c":12.71,"v":13600},{"d":"2018-11-26","o":12.8,"h":12.8,"l":12.58,"c":12.6,"v":36300},{"d":"2018-11-27","o":12.45,"h":12.89,"l":12.33,"c":12.85,"v":56300},{"d":"2018-11-28","o":12.9,"h":12.98,"l":12.71,"c":12.78,"v":9800},{"d":"2018-11-29","o":12.65,"h":12.91,"l":12.65,"c":12.72,"v":12400},{"d":"2018-11-30","o":12.72,"h":12.98,"l":12.16,"c":12.16,"v":12100},{"d":"2018-12-03","o":12.26,"h":12.69,"l":11.83,"c":12.34,"v":44600},{"d":"2018-12-04","o":12.35,"h":12.35,"l":11.75,"c":11.9,"v":32900},{"d":"2018-12-06","o":11.71,"h":11.98,"l":11.1,"c":11.75,"v":12700},{"d":"2018-12-07","o":11.72,"h":11.94,"l":10.77,"c":10.99,"v":25300},{"d":"2018-12-10","o":10.92,"h":11.3,"l":10.5,"c":10.94,"v":52400},{"d":"2018-12-11","o":11.03,"h":11.44,"l":11.03,"c":11.27,"v":96000},{"d":"2018-12-12","o":11.28,"h":11.68,"l":11.17,"c":11.48,"v":39900},{"d":"2018-12-13","o":11.59,"h":11.6,"l":11.27,"c":11.51,"v":31300},{"d":"2018-12-14","o":11.4,"h":11.49,"l":11.07,"c":11.22,"v":12700},{"d":"2018-12-17","o":11.12,"h":11.4,"l":10.52,"c":10.61,"v":29900},{"d":"2018-12-18","o":10.65,"h":11.11,"l":10.39,"c":10.39,"v":34100},{"d":"2018-12-19","o":10.38,"h":10.72,"l":10.13,"c":10.22,"v":40600},{"d":"2018-12-20","o":10.2,"h":10.34,"l":9.76,"c":9.82,"v":41700},{"d":"2018-12-21","o":9.79,"h":9.83,"l":8.81,"c":9.38,"v":68800},{"d":"2018-12-24","o":9.28,"h":9.47,"l":9.21,"c":9.37,"v":21700},{"d":"2018-12-26","o":9.43,"h":10.02,"l":9.38,"c":9.7,"v":39600},{"d":"2018-12-27","o":9.7,"h":9.98,"l":9.01,"c":9.61,"v":38200},{"d":"2018-12-28","o":9.72,"h":10.27,"l":9.5,"c":10.05,"v":28100},{"d":"2018-12-31","o":10.05,"h":10.28,"l":9.51,"c":9.91,"v":80400},{"d":"2019-01-02","o":9.79,"h":10.53,"l":9.62,"c":10.22,"v":34500},{"d":"2019-01-03","o":10,"h":10.43,"l":9.93,"c":10.23,"v":10900},{"d":"2019-01-04","o":9.94,"h":10.48,"l":9.94,"c":10.17,"v":10300},{"d":"2019-01-07","o":10.17,"h":10.48,"l":10.1,"c":10.26,"v":19900},{"d":"2019-01-08","o":10.34,"h":10.47,"l":10.25,"c":10.36,"v":24100},{"d":"2019-01-09","o":10.4,"h":10.94,"l":10.02,"c":10.53,"v":24200},{"d":"2019-01-10","o":10.5,"h":10.84,"l":10.11,"c":10.73,"v":25200},{"d":"2019-01-11","o":10.8,"h":10.85,"l":10.5,"c":10.67,"v":22300},{"d":"2019-01-14","o":10.63,"h":10.95,"l":10.54,"c":10.74,"v":7200},{"d":"2019-01-15","o":10.8,"h":11.36,"l":10.46,"c":11.36,"v":48600},{"d":"2019-01-16","o":11.38,"h":11.57,"l":11.08,"c":11.46,"v":32600},{"d":"2019-01-17","o":11.4,"h":11.58,"l":11.28,"c":11.5,"v":34800},{"d":"2019-01-18","o":11.49,"h":11.77,"l":11.12,"c":11.59,"v":41100},{"d":"2019-01-22","o":11.59,"h":11.94,"l":11.56,"c":11.71,"v":17900},{"d":"2019-01-23","o":11.61,"h":11.81,"l":10.42,"c":10.97,"v":44900},{"d":"2019-01-24","o":10.95,"h":11.31,"l":10.78,"c":10.99,"v":48000},{"d":"2019-01-25","o":10.98,"h":11.28,"l":10.9,"c":11.01,"v":13900},{"d":"2019-01-28","o":10.88,"h":11.01,"l":10.72,"c":11,"v":6200},{"d":"2019-01-29","o":11.02,"h":11.02,"l":10.8,"c":10.99,"v":8300},{"d":"2019-01-30","o":10.75,"h":11,"l":10.71,"c":10.86,"v":12500},{"d":"2019-01-31","o":10.82,"h":10.98,"l":10.75,"c":10.75,"v":36800},{"d":"2019-02-01","o":10.75,"h":10.85,"l":10.62,"c":10.75,"v":48000},{"d":"2019-02-04","o":10.75,"h":10.83,"l":10.63,"c":10.7,"v":29200},{"d":"2019-02-05","o":10.7,"h":10.82,"l":10.43,"c":10.52,"v":23200},{"d":"2019-02-06","o":10.5,"h":10.7,"l":10.21,"c":10.21,"v":96300},{"d":"2019-02-07","o":10.2,"h":10.61,"l":10.2,"c":10.39,"v":18000},{"d":"2019-02-08","o":10.38,"h":10.54,"l":10.2,"c":10.38,"v":15700},{"d":"2019-02-11","o":10.37,"h":10.63,"l":10.37,"c":10.5,"v":6400},{"d":"2019-02-12","o":10.57,"h":10.59,"l":10.01,"c":10.04,"v":71300},{"d":"2019-02-13","o":10.14,"h":10.21,"l":9.67,"c":9.74,"v":77000},{"d":"2019-02-14","o":9.75,"h":10.75,"l":9.27,"c":10.49,"v":136300},{"d":"2019-02-15","o":11.03,"h":12.1,"l":10.7,"c":11.88,"v":240600},{"d":"2019-02-19","o":11.82,"h":12.34,"l":11.63,"c":12.21,"v":101100},{"d":"2019-02-20","o":12.27,"h":12.46,"l":11.86,"c":11.87,"v":52400},{"d":"2019-02-21","o":11.87,"h":12.36,"l":11.77,"c":11.98,"v":61000},{"d":"2019-02-22","o":11.97,"h":12.37,"l":11.97,"c":12.35,"v":54100},{"d":"2019-02-25","o":12.33,"h":12.44,"l":12.07,"c":12.27,"v":49400},{"d":"2019-02-26","o":12.25,"h":12.77,"l":12.25,"c":12.63,"v":44400},{"d":"2019-02-27","o":12.62,"h":12.95,"l":12.6,"c":12.67,"v":89700},{"d":"2019-02-28","o":12.61,"h":12.78,"l":12.46,"c":12.62,"v":22600},{"d":"2019-03-01","o":12.7,"h":12.95,"l":12.69,"c":12.87,"v":48100},{"d":"2019-03-04","o":12.83,"h":13.85,"l":12.53,"c":13.83,"v":248200},{"d":"2019-03-05","o":13.9,"h":14.13,"l":13.64,"c":13.92,"v":223900},{"d":"2019-03-06","o":14.06,"h":14.06,"l":12.78,"c":13.03,"v":86300},{"d":"2019-03-07","o":13.21,"h":13.58,"l":13.02,"c":13.54,"v":54500},{"d":"2019-03-08","o":13.55,"h":13.55,"l":12.62,"c":13.21,"v":71600},{"d":"2019-03-11","o":13.37,"h":13.5,"l":13.25,"c":13.5,"v":38300},{"d":"2019-03-12","o":13.62,"h":13.65,"l":12.98,"c":13.25,"v":35300},{"d":"2019-03-13","o":13.25,"h":13.49,"l":13.14,"c":13.32,"v":55000},{"d":"2019-03-14","o":13.24,"h":13.24,"l":12.93,"c":13.11,"v":52800},{"d":"2019-03-15","o":13.11,"h":13.11,"l":11.74,"c":12.72,"v":171100},{"d":"2019-03-18","o":12.7,"h":12.95,"l":12.55,"c":12.89,"v":125700},{"d":"2019-03-19","o":12.98,"h":13.04,"l":12.84,"c":12.99,"v":60100},{"d":"2019-03-20","o":12.99,"h":13.05,"l":12.55,"c":12.55,"v":58600},{"d":"2019-03-21","o":12.55,"h":12.96,"l":12.55,"c":12.81,"v":76700},{"d":"2019-03-22","o":12.75,"h":12.82,"l":12.33,"c":12.71,"v":60200},{"d":"2019-03-25","o":12.6,"h":12.74,"l":12.33,"c":12.56,"v":29400},{"d":"2019-03-26","o":12.68,"h":12.86,"l":12.57,"c":12.82,"v":47200},{"d":"2019-03-27","o":12.84,"h":12.88,"l":12.5,"c":12.6,"v":19500},{"d":"2019-03-28","o":12.61,"h":12.65,"l":12.44,"c":12.6,"v":31600},{"d":"2019-03-29","o":12.59,"h":12.88,"l":12.56,"c":12.83,"v":60600},{"d":"2019-04-01","o":12.85,"h":12.85,"l":12.45,"c":12.5,"v":49500},{"d":"2019-04-02","o":12.49,"h":12.8,"l":12.27,"c":12.73,"v":49600},{"d":"2019-04-03","o":12.73,"h":12.86,"l":12.65,"c":12.81,"v":74500},{"d":"2019-04-04","o":12.81,"h":12.85,"l":12.56,"c":12.63,"v":30700},{"d":"2019-04-05","o":12.61,"h":12.73,"l":12.53,"c":12.68,"v":121600},{"d":"2019-04-08","o":12.69,"h":13.8,"l":12.69,"c":13.25,"v":239800},{"d":"2019-04-09","o":13.25,"h":13.99,"l":13.1,"c":13.87,"v":131900},{"d":"2019-04-10","o":13.89,"h":14.99,"l":13.82,"c":14.69,"v":236600},{"d":"2019-04-11","o":14.8,"h":16.19,"l":14.69,"c":15.74,"v":666600},{"d":"2019-04-12","o":16.03,"h":16.38,"l":15.54,"c":15.99,"v":377800},{"d":"2019-04-15","o":15.98,"h":16.23,"l":15.57,"c":15.95,"v":196300},{"d":"2019-04-16","o":16.15,"h":17.02,"l":15.88,"c":16.79,"v":359300},{"d":"2019-04-17","o":16.97,"h":17.25,"l":16.25,"c":16.48,"v":286800},{"d":"2019-04-18","o":16.29,"h":16.47,"l":13.51,"c":15.45,"v":612800},{"d":"2019-04-22","o":15.37,"h":16.09,"l":15.1,"c":15.78,"v":129500},{"d":"2019-04-23","o":15.39,"h":16.61,"l":15.11,"c":16.26,"v":127100},{"d":"2019-04-24","o":16.28,"h":16.71,"l":15.81,"c":16.22,"v":109500},{"d":"2019-04-25","o":16.2,"h":16.2,"l":14.88,"c":15.34,"v":127800},{"d":"2019-04-26","o":15.24,"h":16.07,"l":15.01,"c":15.99,"v":124200},{"d":"2019-04-29","o":15.98,"h":16.03,"l":15.2,"c":15.44,"v":104200},{"d":"2019-04-30","o":15.5,"h":16.14,"l":15.47,"c":15.97,"v":127300},{"d":"2019-05-01","o":16,"h":16.57,"l":15.88,"c":16.11,"v":102500},{"d":"2019-05-02","o":16.05,"h":16.26,"l":15.61,"c":15.68,"v":84300},{"d":"2019-05-03","o":15.71,"h":16.37,"l":15.68,"c":16.25,"v":93500},{"d":"2019-05-06","o":16.04,"h":16.62,"l":15.43,"c":15.74,"v":122400},{"d":"2019-05-07","o":15.65,"h":16.46,"l":15.62,"c":16.2,"v":119200},{"d":"2019-05-08","o":16.31,"h":16.39,"l":15.89,"c":16.22,"v":108100},{"d":"2019-05-09","o":15.99,"h":16.9,"l":15.51,"c":15.72,"v":228200},{"d":"2019-05-10","o":13.25,"h":15.66,"l":12.5,"c":15.42,"v":488800},{"d":"2019-05-13","o":15.03,"h":15.03,"l":14.14,"c":14.51,"v":219800},{"d":"2019-05-14","o":14.41,"h":15.2,"l":14.25,"c":15,"v":183900},{"d":"2019-05-15","o":14.89,"h":15.27,"l":14.8,"c":14.88,"v":168500},{"d":"2019-05-16","o":14.82,"h":14.99,"l":14.36,"c":14.54,"v":83500},{"d":"2019-05-17","o":14.35,"h":14.44,"l":13.84,"c":13.88,"v":71700},{"d":"2019-05-20","o":13.55,"h":13.99,"l":13.25,"c":13.54,"v":170500},{"d":"2019-05-21","o":13.5,"h":13.99,"l":13.35,"c":13.48,"v":97500},{"d":"2019-05-22","o":13.32,"h":13.82,"l":13.03,"c":13.1,"v":102600},{"d":"2019-05-23","o":13.04,"h":13.47,"l":12.9,"c":13.24,"v":87200},{"d":"2019-05-24","o":13.26,"h":13.52,"l":13.01,"c":13.24,"v":95400},{"d":"2019-05-28","o":13.24,"h":13.85,"l":13.24,"c":13.65,"v":79400},{"d":"2019-05-29","o":13.42,"h":13.6,"l":12.78,"c":12.87,"v":127000},{"d":"2019-05-30","o":12.9,"h":13.6,"l":12.9,"c":13.33,"v":93500},{"d":"2019-05-31","o":13.07,"h":13.13,"l":12.58,"c":12.82,"v":109100},{"d":"2019-06-03","o":12.8,"h":13.18,"l":12.23,"c":12.58,"v":179100},{"d":"2019-06-04","o":12.65,"h":13.36,"l":12.55,"c":13.23,"v":126200},{"d":"2019-06-05","o":13.41,"h":13.59,"l":13.2,"c":13.39,"v":82200},{"d":"2019-06-06","o":13.31,"h":13.78,"l":12.93,"c":13.61,"v":269000},{"d":"2019-06-07","o":13.64,"h":13.94,"l":13.4,"c":13.67,"v":148600},{"d":"2019-06-10","o":13.75,"h":14,"l":13.19,"c":13.38,"v":158500},{"d":"2019-06-11","o":13.56,"h":13.98,"l":13.29,"c":13.88,"v":262500},{"d":"2019-06-12","o":13.85,"h":14.54,"l":13.74,"c":14.45,"v":135000},{"d":"2019-06-13","o":14.45,"h":14.63,"l":14.04,"c":14.22,"v":105200},{"d":"2019-06-14","o":14.19,"h":14.64,"l":14.1,"c":14.51,"v":110500},{"d":"2019-06-17","o":14.55,"h":15.05,"l":13.72,"c":13.86,"v":285300},{"d":"2019-06-18","o":14.03,"h":14.1,"l":13.61,"c":13.91,"v":97800},{"d":"2019-06-19","o":13.91,"h":14.46,"l":13.7,"c":14.27,"v":103400},{"d":"2019-06-20","o":14.53,"h":15.45,"l":14.49,"c":15.07,"v":160200},{"d":"2019-06-21","o":15.09,"h":15.11,"l":14.59,"c":14.78,"v":81400},{"d":"2019-06-24","o":14.6,"h":14.7,"l":13.54,"c":13.58,"v":160000},{"d":"2019-06-25","o":14.06,"h":14.1,"l":13.59,"c":13.68,"v":84700},{"d":"2019-06-26","o":13.62,"h":13.99,"l":13.48,"c":13.57,"v":79600},{"d":"2019-06-27","o":13.49,"h":14.22,"l":13.43,"c":14.05,"v":75400},{"d":"2019-06-28","o":13.97,"h":14.65,"l":13.3,"c":14.15,"v":1142700},{"d":"2019-07-01","o":14.21,"h":14.95,"l":14.21,"c":14.84,"v":136100},{"d":"2019-07-02","o":14.85,"h":14.86,"l":14.26,"c":14.4,"v":101500},{"d":"2019-07-03","o":14.4,"h":14.66,"l":14.23,"c":14.61,"v":38500},{"d":"2019-07-05","o":14.59,"h":14.61,"l":14.36,"c":14.5,"v":39900},{"d":"2019-07-08","o":14.5,"h":14.5,"l":14.08,"c":14.2,"v":45300},{"d":"2019-07-09","o":14.06,"h":14.36,"l":14.03,"c":14.32,"v":81100},{"d":"2019-07-10","o":14.35,"h":14.66,"l":14.23,"c":14.64,"v":42800},{"d":"2019-07-11","o":14.58,"h":15.1,"l":14.48,"c":14.53,"v":52100},{"d":"2019-07-12","o":14.44,"h":14.81,"l":14.35,"c":14.39,"v":56000},{"d":"2019-07-15","o":14.29,"h":14.6,"l":14.14,"c":14.43,"v":51400},{"d":"2019-07-16","o":14.35,"h":14.82,"l":14.1,"c":14.2,"v":73600},{"d":"2019-07-17","o":14.13,"h":14.39,"l":13.97,"c":14.27,"v":33600},{"d":"2019-07-18","o":14.22,"h":14.33,"l":13.45,"c":13.62,"v":122100},{"d":"2019-07-19","o":13.57,"h":13.62,"l":13,"c":13.29,"v":108600},{"d":"2019-07-22","o":13.25,"h":13.41,"l":12.75,"c":12.91,"v":106600},{"d":"2019-07-23","o":12.91,"h":12.91,"l":12.3,"c":12.56,"v":109100},{"d":"2019-07-24","o":12.55,"h":13.16,"l":12.55,"c":13.11,"v":140600},{"d":"2019-07-25","o":13.12,"h":13.41,"l":12.89,"c":13.26,"v":67400},{"d":"2019-07-26","o":13.26,"h":13.43,"l":13.14,"c":13.24,"v":42600},{"d":"2019-07-29","o":13.11,"h":13.37,"l":12.76,"c":12.94,"v":31300},{"d":"2019-07-30","o":12.79,"h":13.34,"l":12.79,"c":13.26,"v":60300},{"d":"2019-07-31","o":13.28,"h":13.43,"l":12.98,"c":12.98,"v":71000},{"d":"2019-08-01","o":13.06,"h":13.23,"l":12.64,"c":12.69,"v":52900},{"d":"2019-08-02","o":12.42,"h":12.5,"l":11.9,"c":11.97,"v":46000},{"d":"2019-08-05","o":11.68,"h":11.87,"l":11.34,"c":11.4,"v":89200},{"d":"2019-08-06","o":11.37,"h":11.63,"l":11.14,"c":11.3,"v":92800},{"d":"2019-08-07","o":11.35,"h":11.91,"l":11.32,"c":11.6,"v":131500},{"d":"2019-08-08","o":11.54,"h":11.67,"l":10.86,"c":11.16,"v":103200},{"d":"2019-08-09","o":10.56,"h":11.86,"l":10.56,"c":11.72,"v":277500},{"d":"2019-08-12","o":11.81,"h":12.4,"l":11.77,"c":12.07,"v":77500},{"d":"2019-08-13","o":12.1,"h":12.48,"l":12,"c":12.41,"v":76800},{"d":"2019-08-14","o":12.25,"h":12.25,"l":11.59,"c":11.85,"v":71700},{"d":"2019-08-15","o":11.8,"h":12,"l":11.45,"c":11.59,"v":67900},{"d":"2019-08-16","o":11.66,"h":11.99,"l":11.66,"c":11.8,"v":23700},{"d":"2019-08-19","o":11.97,"h":11.97,"l":11.75,"c":11.79,"v":83300},{"d":"2019-08-20","o":11.74,"h":11.89,"l":11.65,"c":11.8,"v":76500},{"d":"2019-08-21","o":11.9,"h":11.9,"l":11.61,"c":11.63,"v":35800},{"d":"2019-08-22","o":11.6,"h":11.61,"l":11.25,"c":11.37,"v":36300},{"d":"2019-08-23","o":11.34,"h":11.43,"l":10.61,"c":10.98,"v":71300},{"d":"2019-08-26","o":11.13,"h":11.34,"l":10.93,"c":11.19,"v":32700},{"d":"2019-08-27","o":11.21,"h":11.21,"l":10.75,"c":10.79,"v":41100},{"d":"2019-08-28","o":10.79,"h":11.2,"l":10.56,"c":11.06,"v":69400},{"d":"2019-08-29","o":11.03,"h":11.46,"l":11.03,"c":11.19,"v":31100},{"d":"2019-08-30","o":11.24,"h":11.34,"l":10.98,"c":11.23,"v":33600},{"d":"2019-09-03","o":11.03,"h":11.19,"l":10.55,"c":10.65,"v":105200},{"d":"2019-09-04","o":10.65,"h":10.96,"l":10.56,"c":10.77,"v":91400},{"d":"2019-09-05","o":10.95,"h":11.21,"l":10.79,"c":11.01,"v":84300},{"d":"2019-09-06","o":11.04,"h":11.24,"l":10.86,"c":10.98,"v":74600},{"d":"2019-09-09","o":10.94,"h":11.31,"l":10.86,"c":11.17,"v":67100},{"d":"2019-09-10","o":11.6,"h":12.25,"l":11.18,"c":12.18,"v":87500},{"d":"2019-09-11","o":12.24,"h":12.69,"l":11.97,"c":12.57,"v":50900},{"d":"2019-09-12","o":12.59,"h":12.88,"l":12.19,"c":12.26,"v":89300},{"d":"2019-09-13","o":12.4,"h":12.74,"l":12.1,"c":12.57,"v":75800},{"d":"2019-09-16","o":12.49,"h":12.62,"l":12.23,"c":12.56,"v":63300},{"d":"2019-09-17","o":12.43,"h":12.57,"l":12.33,"c":12.53,"v":29700},{"d":"2019-09-18","o":12.5,"h":12.5,"l":12.04,"c":12.18,"v":38000},{"d":"2019-09-19","o":12.01,"h":12.36,"l":12.01,"c":12.13,"v":30100},{"d":"2019-09-20","o":12.16,"h":12.32,"l":11.79,"c":12,"v":64800},{"d":"2019-09-23","o":12,"h":12.16,"l":11.8,"c":12.08,"v":51500},{"d":"2019-09-24","o":12.12,"h":12.15,"l":11.65,"c":11.78,"v":49700},{"d":"2019-09-25","o":11.82,"h":12.16,"l":11.7,"c":12.12,"v":59400},{"d":"2019-09-26","o":12.14,"h":12.28,"l":11.94,"c":12.04,"v":21600},{"d":"2019-09-27","o":12.1,"h":12.38,"l":11.77,"c":11.95,"v":33200},{"d":"2019-09-30","o":11.82,"h":11.95,"l":11.71,"c":11.75,"v":32200},{"d":"2019-10-01","o":11.89,"h":11.89,"l":11.15,"c":11.29,"v":66100},{"d":"2019-10-02","o":11.2,"h":11.45,"l":11,"c":11.33,"v":38400},{"d":"2019-10-03","o":11.33,"h":11.4,"l":11.13,"c":11.24,"v":20800},{"d":"2019-10-04","o":11.24,"h":11.27,"l":11.08,"c":11.2,"v":24500},{"d":"2019-10-07","o":11.19,"h":11.5,"l":11.04,"c":11.29,"v":29800},{"d":"2019-10-08","o":11.11,"h":11.25,"l":10.82,"c":10.82,"v":65400},{"d":"2019-10-09","o":10.91,"h":10.99,"l":10.57,"c":10.67,"v":56400},{"d":"2019-10-10","o":10.6,"h":10.96,"l":10.59,"c":10.72,"v":48700},{"d":"2019-10-11","o":10.87,"h":11.21,"l":10.7,"c":10.75,"v":44400},{"d":"2019-10-14","o":10.62,"h":10.7,"l":10.57,"c":10.62,"v":22600},{"d":"2019-10-15","o":10.63,"h":10.94,"l":10.36,"c":10.49,"v":42600},{"d":"2019-10-16","o":10.51,"h":10.94,"l":10.38,"c":10.43,"v":46400},{"d":"2019-10-17","o":10.6,"h":10.94,"l":10.59,"c":10.83,"v":39300},{"d":"2019-10-18","o":10.73,"h":10.95,"l":10.55,"c":10.74,"v":25400},{"d":"2019-10-21","o":10.92,"h":11.17,"l":10.79,"c":11.04,"v":44800},{"d":"2019-10-22","o":11,"h":11.03,"l":10.8,"c":10.9,"v":20900},{"d":"2019-10-23","o":10.88,"h":11.06,"l":10.69,"c":10.83,"v":34100},{"d":"2019-10-24","o":10.8,"h":11,"l":10.57,"c":10.6,"v":25900},{"d":"2019-10-25","o":10.55,"h":10.72,"l":10.55,"c":10.6,"v":24200},{"d":"2019-10-28","o":10.64,"h":10.95,"l":10.62,"c":10.76,"v":25200},{"d":"2019-10-29","o":10.64,"h":11.24,"l":10.64,"c":11.23,"v":50200},{"d":"2019-10-30","o":11.25,"h":11.38,"l":10.98,"c":11.36,"v":43000},{"d":"2019-10-31","o":11.3,"h":11.7,"l":11.16,"c":11.37,"v":67100},{"d":"2019-11-01","o":11.46,"h":11.46,"l":10.97,"c":11.05,"v":33100},{"d":"2019-11-04","o":11.1,"h":11.26,"l":10.91,"c":10.94,"v":18800},{"d":"2019-11-05","o":10.94,"h":11.3,"l":10.93,"c":11.1,"v":19000},{"d":"2019-11-06","o":11,"h":11.33,"l":10.88,"c":11.18,"v":40400},{"d":"2019-11-07","o":11.34,"h":11.35,"l":11.04,"c":11.22,"v":60900},{"d":"2019-11-08","o":10.93,"h":11.57,"l":10.65,"c":11.4,"v":66500},{"d":"2019-11-11","o":11.3,"h":11.39,"l":9.94,"c":10.02,"v":119600},{"d":"2019-11-12","o":10.01,"h":10.34,"l":9.99,"c":10.26,"v":135100},{"d":"2019-11-13","o":10.15,"h":10.4,"l":10.15,"c":10.35,"v":26000},{"d":"2019-11-14","o":10.36,"h":10.59,"l":10.35,"c":10.56,"v":66100},{"d":"2019-11-15","o":10.63,"h":10.89,"l":10.41,"c":10.44,"v":74100},{"d":"2019-11-18","o":10.36,"h":10.57,"l":10.09,"c":10.19,"v":60400},{"d":"2019-11-19","o":10.23,"h":10.55,"l":10.1,"c":10.4,"v":52900},{"d":"2019-11-20","o":10.36,"h":10.69,"l":10.2,"c":10.42,"v":61100},{"d":"2019-11-21","o":10.45,"h":10.45,"l":9.8,"c":9.87,"v":61400},{"d":"2019-11-22","o":9.9,"h":10.17,"l":9.78,"c":9.81,"v":50900},{"d":"2019-11-25","o":9.77,"h":10,"l":9.77,"c":9.98,"v":51000},{"d":"2019-11-26","o":8.95,"h":9.18,"l":8.28,"c":8.66,"v":441200},{"d":"2019-11-27","o":8.61,"h":9.38,"l":8.61,"c":9.06,"v":98300},{"d":"2019-11-29","o":9.13,"h":9.57,"l":8.91,"c":9.44,"v":80800},{"d":"2019-12-02","o":9.43,"h":9.92,"l":9.35,"c":9.84,"v":97300},{"d":"2019-12-03","o":9.63,"h":9.93,"l":9.56,"c":9.89,"v":60900},{"d":"2019-12-04","o":9.94,"h":10,"l":9.82,"c":9.89,"v":75500},{"d":"2019-12-05","o":9.84,"h":10.05,"l":9.75,"c":9.86,"v":51000},{"d":"2019-12-06","o":9.89,"h":10.34,"l":9.89,"c":10.24,"v":70500},{"d":"2019-12-09","o":10.25,"h":10.33,"l":9.85,"c":9.85,"v":60700},{"d":"2019-12-10","o":9.85,"h":10.1,"l":9.85,"c":9.92,"v":32700},{"d":"2019-12-11","o":9.92,"h":10.17,"l":9.88,"c":10.09,"v":32900},{"d":"2019-12-12","o":10.08,"h":10.42,"l":10.06,"c":10.34,"v":90800},{"d":"2019-12-13","o":10.3,"h":10.41,"l":9.93,"c":10.16,"v":31200},{"d":"2019-12-16","o":10.22,"h":10.33,"l":9.75,"c":10.07,"v":111500},{"d":"2019-12-17","o":10,"h":10.33,"l":9.92,"c":10.29,"v":52000},{"d":"2019-12-18","o":10.22,"h":10.36,"l":10.18,"c":10.32,"v":57500},{"d":"2019-12-19","o":10.32,"h":10.35,"l":10.01,"c":10.2,"v":57500},{"d":"2019-12-20","o":10.21,"h":10.23,"l":10.07,"c":10.17,"v":42900},{"d":"2019-12-23","o":10.13,"h":10.52,"l":10.13,"c":10.48,"v":38200},{"d":"2019-12-24","o":10.58,"h":10.82,"l":10.55,"c":10.69,"v":27400},{"d":"2019-12-26","o":10.72,"h":10.72,"l":10.52,"c":10.64,"v":41500},{"d":"2019-12-27","o":10.65,"h":10.66,"l":10.43,"c":10.48,"v":64500},{"d":"2019-12-30","o":10.48,"h":10.59,"l":10.22,"c":10.49,"v":58900},{"d":"2019-12-31","o":10.41,"h":10.73,"l":10.41,"c":10.69,"v":52300},{"d":"2020-01-02","o":10.75,"h":10.79,"l":10.65,"c":10.69,"v":42300},{"d":"2020-01-03","o":10.59,"h":10.66,"l":10.41,"c":10.42,"v":35800},{"d":"2020-01-06","o":10.26,"h":10.58,"l":10.26,"c":10.44,"v":44700},{"d":"2020-01-07","o":10.43,"h":10.51,"l":10.29,"c":10.34,"v":28800},{"d":"2020-01-08","o":10.3,"h":10.38,"l":10.25,"c":10.28,"v":29900},{"d":"2020-01-09","o":10.35,"h":10.51,"l":10.3,"c":10.3,"v":17400},{"d":"2020-01-10","o":10.31,"h":10.37,"l":9.85,"c":9.88,"v":75000},{"d":"2020-01-13","o":9.88,"h":10.2,"l":9.88,"c":10.16,"v":43700},{"d":"2020-01-14","o":10.15,"h":10.31,"l":10.13,"c":10.21,"v":34900},{"d":"2020-01-15","o":10.23,"h":10.34,"l":9.92,"c":9.97,"v":66400},{"d":"2020-01-16","o":10.03,"h":10.33,"l":10.03,"c":10.3,"v":55500},{"d":"2020-01-17","o":10.21,"h":10.49,"l":10.09,"c":10.34,"v":53200},{"d":"2020-01-21","o":10.36,"h":10.36,"l":10.14,"c":10.19,"v":46400},{"d":"2020-01-22","o":10.25,"h":10.3,"l":9.88,"c":10.02,"v":28400},{"d":"2020-01-23","o":9.98,"h":10.28,"l":9.96,"c":10.25,"v":36600},{"d":"2020-01-24","o":10.28,"h":10.36,"l":10.15,"c":10.16,"v":27500},{"d":"2020-01-27","o":10.03,"h":10.09,"l":9.61,"c":9.66,"v":33200},{"d":"2020-01-28","o":9.86,"h":9.86,"l":9.5,"c":9.75,"v":73100},{"d":"2020-01-29","o":9.76,"h":9.84,"l":9.35,"c":9.67,"v":49800},{"d":"2020-01-30","o":9.52,"h":9.64,"l":9.45,"c":9.55,"v":33600},{"d":"2020-01-31","o":9.48,"h":9.75,"l":9.39,"c":9.45,"v":96700},{"d":"2020-02-03","o":9.53,"h":9.6,"l":9.25,"c":9.35,"v":28800},{"d":"2020-02-04","o":9.4,"h":9.41,"l":9.21,"c":9.27,"v":84300},{"d":"2020-02-05","o":9.3,"h":9.32,"l":9,"c":9.03,"v":65900},{"d":"2020-02-06","o":9.11,"h":9.11,"l":8.73,"c":8.89,"v":80600},{"d":"2020-02-07","o":8.86,"h":8.97,"l":8.75,"c":8.8,"v":41600},{"d":"2020-02-10","o":8.8,"h":8.87,"l":8.65,"c":8.85,"v":40800},{"d":"2020-02-11","o":8.93,"h":9.15,"l":8.8,"c":8.98,"v":38000},{"d":"2020-02-12","o":8.97,"h":8.97,"l":8.76,"c":8.82,"v":53700},{"d":"2020-02-13","o":8.85,"h":8.85,"l":8.71,"c":8.78,"v":75500},{"d":"2020-02-14","o":8.79,"h":9.07,"l":8.74,"c":8.96,"v":63700},{"d":"2020-02-18","o":8.97,"h":9.17,"l":8.97,"c":9.08,"v":33500},{"d":"2020-02-19","o":9.13,"h":9.19,"l":8.86,"c":9.03,"v":34400},{"d":"2020-02-20","o":9.06,"h":9.34,"l":9,"c":9.11,"v":50100},{"d":"2020-02-21","o":10.3,"h":10.3,"l":9.38,"c":9.62,"v":163100},{"d":"2020-02-24","o":9.33,"h":9.56,"l":8.96,"c":9.09,"v":57000},{"d":"2020-02-25","o":9.06,"h":9.06,"l":8.51,"c":8.56,"v":83900},{"d":"2020-02-26","o":8.58,"h":8.72,"l":8.51,"c":8.61,"v":44100},{"d":"2020-02-27","o":8.46,"h":8.5,"l":8.13,"c":8.22,"v":86400},{"d":"2020-02-28","o":7.98,"h":8.11,"l":7.78,"c":7.89,"v":80500},{"d":"2020-03-02","o":7.85,"h":8.17,"l":7.7,"c":7.98,"v":129600},{"d":"2020-03-03","o":8.01,"h":8.28,"l":7.9,"c":8.02,"v":36900},{"d":"2020-03-04","o":8.15,"h":8.42,"l":7.96,"c":8.36,"v":30300},{"d":"2020-03-05","o":8.13,"h":8.41,"l":7.77,"c":7.93,"v":36600},{"d":"2020-03-06","o":7.61,"h":8.1,"l":7.61,"c":7.83,"v":36600},{"d":"2020-03-09","o":7.19,"h":7.46,"l":7.05,"c":7.14,"v":49800},{"d":"2020-03-10","o":7.14,"h":7.31,"l":6.88,"c":7.26,"v":79400},{"d":"2020-03-11","o":7.29,"h":7.34,"l":7,"c":7.22,"v":56100},{"d":"2020-03-12","o":6.95,"h":6.95,"l":6.52,"c":6.53,"v":63000},{"d":"2020-03-13","o":6.84,"h":6.91,"l":6.28,"c":6.89,"v":69000},{"d":"2020-03-16","o":7.1,"h":7.85,"l":6.59,"c":6.66,"v":140400},{"d":"2020-03-17","o":6.77,"h":8.35,"l":6.66,"c":8.11,"v":111100},{"d":"2020-03-18","o":7.3,"h":8.15,"l":6.25,"c":6.61,"v":73900},{"d":"2020-03-19","o":6.36,"h":7.02,"l":6.35,"c":6.98,"v":53000},{"d":"2020-03-20","o":6.99,"h":7.12,"l":6.15,"c":6.15,"v":102500},{"d":"2020-03-23","o":6,"h":6,"l":5.63,"c":5.96,"v":126000},{"d":"2020-03-24","o":6.2,"h":7.18,"l":6.2,"c":7.17,"v":104600},{"d":"2020-03-25","o":6.99,"h":7.54,"l":6.93,"c":6.99,"v":87500},{"d":"2020-03-26","o":7.03,"h":7.52,"l":7.02,"c":7.38,"v":56600},{"d":"2020-03-27","o":7.16,"h":7.29,"l":6.84,"c":6.86,"v":32300},{"d":"2020-03-30","o":6.91,"h":7.44,"l":6.75,"c":6.93,"v":26900},{"d":"2020-03-31","o":7.32,"h":7.55,"l":6.65,"c":7.39,"v":74000},{"d":"2020-04-01","o":7.08,"h":7.08,"l":6.55,"c":6.61,"v":79000},{"d":"2020-04-02","o":6.59,"h":7.18,"l":6.33,"c":6.48,"v":30500},{"d":"2020-04-03","o":6.5,"h":6.5,"l":6.02,"c":6.02,"v":51700},{"d":"2020-04-06","o":6.29,"h":6.48,"l":6.29,"c":6.44,"v":25700},{"d":"2020-04-07","o":6.65,"h":6.82,"l":6.43,"c":6.45,"v":64400},{"d":"2020-04-08","o":6.53,"h":7.38,"l":6.5,"c":7.09,"v":67000},{"d":"2020-04-09","o":7.28,"h":7.4,"l":6.75,"c":6.88,"v":43900},{"d":"2020-04-13","o":6.8,"h":6.8,"l":6.55,"c":6.67,"v":38900},{"d":"2020-04-14","o":6.82,"h":7.13,"l":6.75,"c":6.95,"v":63700},{"d":"2020-04-15","o":6.69,"h":7.47,"l":6.53,"c":7.36,"v":95500},{"d":"2020-04-16","o":7.34,"h":7.39,"l":6.81,"c":6.86,"v":35800},{"d":"2020-04-17","o":7.03,"h":7.16,"l":6.97,"c":7.12,"v":26600},{"d":"2020-04-20","o":7.08,"h":7.47,"l":7.01,"c":7.15,"v":25100},{"d":"2020-04-21","o":7.2,"h":7.36,"l":7.16,"c":7.2,"v":51700},{"d":"2020-04-22","o":7.35,"h":7.48,"l":7.35,"c":7.48,"v":39000},{"d":"2020-04-23","o":7.49,"h":7.8,"l":7.42,"c":7.65,"v":44200},{"d":"2020-04-24","o":7.7,"h":7.8,"l":7.59,"c":7.73,"v":18700},{"d":"2020-04-27","o":7.7,"h":8.61,"l":7.7,"c":8.6,"v":69800},{"d":"2020-04-28","o":8.79,"h":9.02,"l":8.23,"c":8.38,"v":45300},{"d":"2020-04-29","o":8.66,"h":9.04,"l":8.53,"c":8.58,"v":91500},{"d":"2020-04-30","o":8.44,"h":8.72,"l":8.06,"c":8.09,"v":32400},{"d":"2020-05-01","o":7.83,"h":7.96,"l":7.53,"c":7.91,"v":36400},{"d":"2020-05-04","o":7.9,"h":8.3,"l":7.58,"c":7.65,"v":55500},{"d":"2020-05-05","o":8.12,"h":8.12,"l":7.27,"c":7.29,"v":38000},{"d":"2020-05-06","o":7.46,"h":7.61,"l":7.23,"c":7.5,"v":29900},{"d":"2020-05-07","o":7.62,"h":7.85,"l":7.49,"c":7.84,"v":40000},{"d":"2020-05-08","o":8.14,"h":8.75,"l":8.14,"c":8.68,"v":36900},{"d":"2020-05-11","o":8.51,"h":9.37,"l":8.29,"c":8.84,"v":65200},{"d":"2020-05-12","o":8.98,"h":9.05,"l":8.16,"c":8.19,"v":70000},{"d":"2020-05-13","o":7.95,"h":8.3,"l":7.95,"c":8.26,"v":44300},{"d":"2020-05-14","o":8.25,"h":8.54,"l":7.97,"c":8.35,"v":40600},{"d":"2020-05-15","o":8.36,"h":8.36,"l":8.02,"c":8.14,"v":32000},{"d":"2020-05-18","o":8.38,"h":8.6,"l":8.21,"c":8.3,"v":58900},{"d":"2020-05-19","o":8.26,"h":8.54,"l":8,"c":8.03,"v":74600},{"d":"2020-05-20","o":8.08,"h":8.18,"l":7.65,"c":7.78,"v":42500},{"d":"2020-05-21","o":7.92,"h":8.25,"l":7.92,"c":8.14,"v":57000},{"d":"2020-05-22","o":8.1,"h":8.3,"l":8.07,"c":8.11,"v":100300},{"d":"2020-05-26","o":8.23,"h":9.07,"l":8.21,"c":8.56,"v":65800},{"d":"2020-05-27","o":8.67,"h":9.43,"l":8.67,"c":9.39,"v":48900},{"d":"2020-05-28","o":9.55,"h":9.66,"l":8.88,"c":8.88,"v":36200},{"d":"2020-05-29","o":8.81,"h":9.03,"l":8.67,"c":9.03,"v":37800},{"d":"2020-06-01","o":8.94,"h":9.41,"l":8.82,"c":9.15,"v":63400},{"d":"2020-06-02","o":9.25,"h":9.33,"l":8.87,"c":9.3,"v":67400},{"d":"2020-06-03","o":9.45,"h":9.56,"l":9.23,"c":9.32,"v":60700},{"d":"2020-06-04","o":9.26,"h":9.57,"l":9.1,"c":9.34,"v":80900},{"d":"2020-06-05","o":9.69,"h":9.74,"l":9.22,"c":9.3,"v":87300},{"d":"2020-06-08","o":9.44,"h":9.8,"l":9.27,"c":9.65,"v":78600},{"d":"2020-06-09","o":9.5,"h":11.49,"l":9.25,"c":11.31,"v":269600},{"d":"2020-06-10","o":11.5,"h":11.85,"l":10.6,"c":10.6,"v":208000},{"d":"2020-06-11","o":10.54,"h":10.65,"l":10.3,"c":10.36,"v":208300},{"d":"2020-06-12","o":10.86,"h":10.86,"l":10.08,"c":10.31,"v":193200},{"d":"2020-06-15","o":10.39,"h":10.39,"l":9.57,"c":9.86,"v":157400},{"d":"2020-06-16","o":10.27,"h":10.47,"l":9.73,"c":10.23,"v":125800},{"d":"2020-06-17","o":10.36,"h":10.53,"l":9.91,"c":9.93,"v":90100},{"d":"2020-06-18","o":9.92,"h":10.13,"l":9.82,"c":10.01,"v":84900},{"d":"2020-06-19","o":10.04,"h":10.13,"l":9.8,"c":9.99,"v":89300},{"d":"2020-06-22","o":9.92,"h":10.17,"l":9.72,"c":9.96,"v":82200},{"d":"2020-06-23","o":10.14,"h":10.43,"l":9.97,"c":10.31,"v":92400},{"d":"2020-06-24","o":10.21,"h":10.26,"l":9.73,"c":9.85,"v":153500},{"d":"2020-06-25","o":9.97,"h":10.05,"l":9.73,"c":9.96,"v":138300},{"d":"2020-06-26","o":10.05,"h":11,"l":9.91,"c":10.93,"v":1120100},{"d":"2020-06-29","o":10.9,"h":11.31,"l":10.58,"c":10.65,"v":139400},{"d":"2020-06-30","o":10.68,"h":10.96,"l":10.37,"c":10.74,"v":178600},{"d":"2020-07-01","o":10.74,"h":10.86,"l":10.57,"c":10.75,"v":46200},{"d":"2020-07-02","o":10.95,"h":11.17,"l":10.87,"c":11.11,"v":69400},{"d":"2020-07-06","o":11.29,"h":11.29,"l":10.74,"c":10.77,"v":59400},{"d":"2020-07-07","o":10.71,"h":11.07,"l":10.41,"c":10.47,"v":58800},{"d":"2020-07-08","o":10.45,"h":10.7,"l":10.16,"c":10.35,"v":50200},{"d":"2020-07-09","o":10.33,"h":10.87,"l":10.25,"c":10.83,"v":58700},{"d":"2020-07-10","o":10.83,"h":10.83,"l":10.3,"c":10.34,"v":44300},{"d":"2020-07-13","o":10.51,"h":10.8,"l":10.29,"c":10.34,"v":57200},{"d":"2020-07-14","o":10.34,"h":10.58,"l":10.23,"c":10.41,"v":67800},{"d":"2020-07-15","o":10.64,"h":10.69,"l":10.28,"c":10.31,"v":76300},{"d":"2020-07-16","o":10.46,"h":10.66,"l":10.36,"c":10.48,"v":69800},{"d":"2020-07-17","o":10.77,"h":11.25,"l":10.72,"c":11.01,"v":169600},{"d":"2020-07-20","o":11.78,"h":12.72,"l":11.53,"c":12.14,"v":244800},{"d":"2020-07-21","o":12.54,"h":12.87,"l":11.91,"c":11.97,"v":136300},{"d":"2020-07-22","o":12.14,"h":12.5,"l":11.97,"c":12.28,"v":111300},{"d":"2020-07-23","o":12.61,"h":13.37,"l":12.6,"c":13.16,"v":222100},{"d":"2020-07-24","o":13.16,"h":13.38,"l":13,"c":13.15,"v":69500},{"d":"2020-07-27","o":13.25,"h":13.45,"l":13.06,"c":13.24,"v":80500},{"d":"2020-07-28","o":13.24,"h":13.25,"l":12.76,"c":12.76,"v":50700},{"d":"2020-07-29","o":12.87,"h":13.15,"l":12.86,"c":12.96,"v":85600},{"d":"2020-07-30","o":13,"h":13.06,"l":12.8,"c":12.94,"v":93100},{"d":"2020-07-31","o":12.94,"h":13.08,"l":12.77,"c":12.8,"v":44100},{"d":"2020-08-03","o":13.49,"h":14.16,"l":13.08,"c":13.99,"v":199500},{"d":"2020-08-04","o":14.05,"h":14.17,"l":13.62,"c":14.07,"v":151400},{"d":"2020-08-05","o":14.07,"h":14.25,"l":13.77,"c":13.79,"v":92000},{"d":"2020-08-06","o":13.9,"h":13.97,"l":13.41,"c":13.73,"v":105000},{"d":"2020-08-07","o":14.6,"h":14.96,"l":13.1,"c":13.35,"v":225000},{"d":"2020-08-10","o":13.46,"h":13.79,"l":13.46,"c":13.66,"v":84800},{"d":"2020-08-11","o":13.65,"h":13.91,"l":13.36,"c":13.41,"v":83300},{"d":"2020-08-12","o":13.5,"h":14.24,"l":13.49,"c":13.58,"v":178300},{"d":"2020-08-13","o":13.97,"h":14.17,"l":13.7,"c":13.95,"v":141200},{"d":"2020-08-14","o":14.02,"h":14.02,"l":13.5,"c":13.69,"v":65700},{"d":"2020-08-17","o":13.86,"h":14.1,"l":13.59,"c":13.76,"v":65600},{"d":"2020-08-18","o":13.74,"h":13.89,"l":13.61,"c":13.75,"v":66800},{"d":"2020-08-19","o":13.72,"h":13.88,"l":13.61,"c":13.7,"v":36700},{"d":"2020-08-20","o":13.63,"h":13.88,"l":13.5,"c":13.55,"v":43700},{"d":"2020-08-21","o":13.54,"h":13.59,"l":13,"c":13.23,"v":83400},{"d":"2020-08-24","o":13.71,"h":13.97,"l":13.36,"c":13.52,"v":93000},{"d":"2020-08-25","o":13.5,"h":13.66,"l":13.41,"c":13.62,"v":85600},{"d":"2020-08-26","o":13.73,"h":13.82,"l":13.49,"c":13.7,"v":65300},{"d":"2020-08-27","o":13.75,"h":13.86,"l":13.7,"c":13.75,"v":121100},{"d":"2020-08-28","o":13.87,"h":13.92,"l":13.67,"c":13.77,"v":142100},{"d":"2020-08-31","o":13.84,"h":13.86,"l":13.09,"c":13.3,"v":115000},{"d":"2020-09-01","o":13.25,"h":13.9,"l":13.2,"c":13.71,"v":99400},{"d":"2020-09-02","o":13.89,"h":13.89,"l":13.21,"c":13.68,"v":106600},{"d":"2020-09-03","o":13.62,"h":13.62,"l":13.18,"c":13.32,"v":63600},{"d":"2020-09-04","o":13.5,"h":13.71,"l":13.05,"c":13.52,"v":69100},{"d":"2020-09-08","o":13.7,"h":13.7,"l":12.83,"c":12.83,"v":64400},{"d":"2020-09-09","o":12.89,"h":13.44,"l":12.89,"c":13.2,"v":66000},{"d":"2020-09-10","o":13.39,"h":13.45,"l":13.14,"c":13.18,"v":76700},{"d":"2020-09-11","o":13.22,"h":13.46,"l":13.18,"c":13.38,"v":82800},{"d":"2020-09-14","o":13.38,"h":13.44,"l":13.18,"c":13.34,"v":25100},{"d":"2020-09-15","o":13.29,"h":13.41,"l":13.2,"c":13.34,"v":36200},{"d":"2020-09-16","o":13.4,"h":13.45,"l":13.14,"c":13.29,"v":42200},{"d":"2020-09-17","o":13.3,"h":13.35,"l":13.16,"c":13.29,"v":70200},{"d":"2020-09-18","o":13.3,"h":13.35,"l":13.12,"c":13.18,"v":87200},{"d":"2020-09-21","o":12.94,"h":13.3,"l":12.75,"c":13.2,"v":99900},{"d":"2020-09-22","o":13.28,"h":13.35,"l":12.7,"c":13.04,"v":65800},{"d":"2020-09-23","o":13.1,"h":13.26,"l":13.1,"c":13.21,"v":37100},{"d":"2020-09-24","o":13.2,"h":13.3,"l":12.95,"c":13.18,"v":66700},{"d":"2020-09-25","o":13.1,"h":13.23,"l":13,"c":13.08,"v":26200},{"d":"2020-09-28","o":13.2,"h":13.9,"l":13.2,"c":13.62,"v":84200},{"d":"2020-09-29","o":13.58,"h":13.66,"l":13.33,"c":13.49,"v":75400},{"d":"2020-09-30","o":13.41,"h":13.64,"l":13.2,"c":13.34,"v":67300},{"d":"2020-10-01","o":13.41,"h":13.65,"l":13.22,"c":13.53,"v":66000},{"d":"2020-10-02","o":13.34,"h":13.64,"l":13.18,"c":13.38,"v":45900},{"d":"2020-10-05","o":13.42,"h":13.85,"l":13.41,"c":13.63,"v":70800},{"d":"2020-10-06","o":13.61,"h":14.3,"l":13.41,"c":13.54,"v":114900},{"d":"2020-10-07","o":13.62,"h":14,"l":13.61,"c":13.86,"v":34800},{"d":"2020-10-08","o":13.96,"h":14,"l":13.85,"c":13.94,"v":40500},{"d":"2020-10-09","o":13.98,"h":14.54,"l":13.98,"c":14.19,"v":53600},{"d":"2020-10-12","o":14.25,"h":14.25,"l":13.57,"c":13.71,"v":52000},{"d":"2020-10-13","o":13.8,"h":14.53,"l":13.8,"c":13.86,"v":117300},{"d":"2020-10-14","o":14.11,"h":14.43,"l":14.05,"c":14.12,"v":33800},{"d":"2020-10-15","o":14,"h":14.3,"l":13.85,"c":14.1,"v":29300},{"d":"2020-10-16","o":14.06,"h":14.07,"l":13.57,"c":13.63,"v":25000},{"d":"2020-10-19","o":13.77,"h":13.9,"l":13.53,"c":13.63,"v":24800},{"d":"2020-10-20","o":13.65,"h":13.77,"l":13.34,"c":13.37,"v":28000},{"d":"2020-10-21","o":13.35,"h":13.83,"l":13.25,"c":13.35,"v":23800},{"d":"2020-10-22","o":13.32,"h":13.54,"l":13.02,"c":13.2,"v":42300},{"d":"2020-10-23","o":13.29,"h":13.39,"l":13.19,"c":13.26,"v":26800},{"d":"2020-10-26","o":13.19,"h":13.58,"l":13,"c":13.46,"v":118700},{"d":"2020-10-27","o":13.54,"h":13.67,"l":13.33,"c":13.35,"v":18900},{"d":"2020-10-28","o":13.2,"h":13.68,"l":12.99,"c":13.46,"v":62700},{"d":"2020-10-29","o":13.57,"h":13.59,"l":13.07,"c":13.25,"v":26300},{"d":"2020-10-30","o":13.24,"h":13.82,"l":13.07,"c":13.82,"v":34700},{"d":"2020-11-02","o":13.88,"h":13.89,"l":13,"c":13.22,"v":42800},{"d":"2020-11-03","o":13.26,"h":13.53,"l":13.11,"c":13.29,"v":21400},{"d":"2020-11-04","o":13.33,"h":13.6,"l":13.1,"c":13.21,"v":22100},{"d":"2020-11-05","o":13.3,"h":13.91,"l":13.3,"c":13.72,"v":33200},{"d":"2020-11-06","o":12.95,"h":13.37,"l":12.25,"c":12.8,"v":105600},{"d":"2020-11-09","o":12.9,"h":13.52,"l":12.75,"c":12.82,"v":40100},{"d":"2020-11-10","o":12.71,"h":13.07,"l":12.6,"c":12.8,"v":35400},{"d":"2020-11-11","o":12.85,"h":13.25,"l":12.82,"c":13.25,"v":16200},{"d":"2020-11-12","o":13.24,"h":13.24,"l":12.76,"c":12.96,"v":31000},{"d":"2020-11-13","o":12.96,"h":13.33,"l":12.79,"c":13.08,"v":39300},{"d":"2020-11-16","o":12.97,"h":13.29,"l":12.97,"c":13.14,"v":21300},{"d":"2020-11-17","o":13.13,"h":13.25,"l":13.01,"c":13.03,"v":32600},{"d":"2020-11-18","o":13.01,"h":13.24,"l":12.83,"c":12.93,"v":43600},{"d":"2020-11-19","o":12.86,"h":13.31,"l":12.86,"c":13.18,"v":54500},{"d":"2020-11-20","o":13.24,"h":13.68,"l":13.03,"c":13.29,"v":30100},{"d":"2020-11-23","o":13.5,"h":13.53,"l":13.31,"c":13.47,"v":19400},{"d":"2020-11-24","o":13.58,"h":13.58,"l":13.14,"c":13.45,"v":28700},{"d":"2020-11-25","o":13.45,"h":13.7,"l":13.14,"c":13.36,"v":53400},{"d":"2020-11-27","o":13.4,"h":13.61,"l":13.25,"c":13.47,"v":35200},{"d":"2020-11-30","o":13.49,"h":13.61,"l":13.16,"c":13.28,"v":74600},{"d":"2020-12-01","o":13.38,"h":13.5,"l":13.04,"c":13.33,"v":49300},{"d":"2020-12-02","o":13.36,"h":13.46,"l":13.12,"c":13.45,"v":38200},{"d":"2020-12-03","o":13.54,"h":13.55,"l":13.33,"c":13.5,"v":76500},{"d":"2020-12-04","o":13.5,"h":13.81,"l":13.45,"c":13.62,"v":156000},{"d":"2020-12-07","o":13.6,"h":14.13,"l":13.52,"c":13.92,"v":74200},{"d":"2020-12-08","o":13.84,"h":14.15,"l":13.79,"c":13.83,"v":51900},{"d":"2020-12-09","o":13.92,"h":14.04,"l":13.55,"c":13.83,"v":83200},{"d":"2020-12-10","o":13.7,"h":14.1,"l":13.6,"c":14.1,"v":38300},{"d":"2020-12-11","o":13.98,"h":14.11,"l":13.86,"c":13.86,"v":27700},{"d":"2020-12-14","o":14.01,"h":14.25,"l":13.9,"c":14.03,"v":64900},{"d":"2020-12-15","o":14.1,"h":14.25,"l":13.84,"c":13.97,"v":45700},{"d":"2020-12-16","o":14.33,"h":15.11,"l":13.95,"c":14.91,"v":170800},{"d":"2020-12-17","o":15.09,"h":15.19,"l":14.33,"c":14.55,"v":136800},{"d":"2020-12-18","o":14.64,"h":14.98,"l":14.31,"c":14.35,"v":48700},{"d":"2020-12-21","o":14.2,"h":15.1,"l":14.02,"c":14.93,"v":60900},{"d":"2020-12-22","o":15.05,"h":15.41,"l":15,"c":15.28,"v":46200},{"d":"2020-12-23","o":15.36,"h":15.75,"l":15.26,"c":15.41,"v":35300},{"d":"2020-12-24","o":15.5,"h":15.5,"l":14.64,"c":15.17,"v":39300},{"d":"2020-12-28","o":17.24,"h":18.75,"l":16.87,"c":17.82,"v":631500},{"d":"2020-12-29","o":17.98,"h":18.5,"l":17.4,"c":17.68,"v":157000},{"d":"2020-12-30","o":17.81,"h":18.22,"l":17.71,"c":17.94,"v":89800},{"d":"2020-12-31","o":18.07,"h":18.65,"l":17.4,"c":17.78,"v":121400},{"d":"2021-01-04","o":17.78,"h":17.93,"l":16.54,"c":17.09,"v":124900},{"d":"2021-01-05","o":17,"h":17.75,"l":16.89,"c":17.33,"v":88600},{"d":"2021-01-06","o":17.3,"h":17.48,"l":16.91,"c":17.27,"v":67700},{"d":"2021-01-07","o":17.61,"h":17.61,"l":17.12,"c":17.19,"v":59400},{"d":"2021-01-08","o":18.33,"h":18.7,"l":17.01,"c":17.84,"v":143100},{"d":"2021-01-11","o":18.16,"h":18.59,"l":17.6,"c":18.3,"v":110700},{"d":"2021-01-12","o":18.31,"h":19.06,"l":18.18,"c":18.75,"v":99600},{"d":"2021-01-13","o":19.05,"h":20.24,"l":18.96,"c":20.11,"v":154200},{"d":"2021-01-14","o":20.05,"h":21.05,"l":19.77,"c":20.83,"v":161100},{"d":"2021-01-15","o":20.73,"h":20.73,"l":19.23,"c":19.34,"v":95800},{"d":"2021-01-19","o":19.65,"h":27.55,"l":19.65,"c":25.81,"v":1408500},{"d":"2021-01-20","o":26.89,"h":27.37,"l":22.5,"c":23.41,"v":1717700},{"d":"2021-01-21","o":23.84,"h":24.19,"l":21.59,"c":23.77,"v":394700},{"d":"2021-01-22","o":22.6,"h":23.61,"l":22.4,"c":22.73,"v":187500},{"d":"2021-01-25","o":22.89,"h":23.98,"l":22.14,"c":23.5,"v":414800},{"d":"2021-01-26","o":23.28,"h":23.63,"l":22.65,"c":23.26,"v":164900},{"d":"2021-01-27","o":22.62,"h":23.13,"l":21.2,"c":21.4,"v":204500},{"d":"2021-01-28","o":21.65,"h":25.21,"l":20.72,"c":24.18,"v":923700},{"d":"2021-01-29","o":23.54,"h":24.82,"l":22.42,"c":22.82,"v":327400},{"d":"2021-02-01","o":23.75,"h":24.48,"l":22.91,"c":23.91,"v":245300},{"d":"2021-02-02","o":23.9,"h":24.32,"l":22.91,"c":23.49,"v":281700},{"d":"2021-02-03","o":24.39,"h":25.06,"l":23.96,"c":24.49,"v":264000},{"d":"2021-02-04","o":24.86,"h":25,"l":24.03,"c":24.66,"v":119900},{"d":"2021-02-05","o":24.72,"h":24.78,"l":23.52,"c":24.22,"v":149600},{"d":"2021-02-08","o":24.5,"h":25.8,"l":24.2,"c":25,"v":271000},{"d":"2021-02-09","o":27.38,"h":27.5,"l":26.05,"c":26.99,"v":305000},{"d":"2021-02-10","o":27.62,"h":28.34,"l":25.09,"c":25.75,"v":275700},{"d":"2021-02-11","o":26.08,"h":27.28,"l":25.81,"c":26.62,"v":156600},{"d":"2021-02-12","o":26.27,"h":26.81,"l":25.61,"c":26.53,"v":76500},{"d":"2021-02-16","o":27.24,"h":29.5,"l":27,"c":28,"v":443000},{"d":"2021-02-17","o":27.35,"h":27.45,"l":25.62,"c":26.38,"v":214700},{"d":"2021-02-18","o":26.22,"h":26.8,"l":25.81,"c":25.81,"v":173200},{"d":"2021-02-19","o":25.93,"h":26.95,"l":25.16,"c":26.91,"v":160100},{"d":"2021-02-22","o":26.72,"h":27.25,"l":25.95,"c":26.1,"v":165400},{"d":"2021-02-23","o":24.47,"h":24.47,"l":21.51,"c":23.49,"v":406900},{"d":"2021-02-24","o":23.27,"h":24.62,"l":23.25,"c":24.37,"v":170500},{"d":"2021-02-25","o":24.07,"h":24.24,"l":22.61,"c":22.69,"v":191700},{"d":"2021-02-26","o":22.87,"h":24.06,"l":22.14,"c":23.42,"v":243300},{"d":"2021-03-01","o":23.66,"h":24.25,"l":23,"c":24.19,"v":172700},{"d":"2021-03-02","o":24.08,"h":24.4,"l":23.33,"c":23.88,"v":139000},{"d":"2021-03-03","o":23.94,"h":25.49,"l":23.77,"c":23.87,"v":262000},{"d":"2021-03-04","o":23.58,"h":23.68,"l":20.27,"c":21,"v":304900},{"d":"2021-03-05","o":21.07,"h":21.14,"l":19.02,"c":20.35,"v":241300},{"d":"2021-03-08","o":20.22,"h":20.66,"l":19.32,"c":19.83,"v":192000},{"d":"2021-03-09","o":20.4,"h":21.08,"l":20.29,"c":20.79,"v":86200},{"d":"2021-03-10","o":21.11,"h":21.73,"l":20.81,"c":21.09,"v":84600},{"d":"2021-03-11","o":21.4,"h":22.93,"l":21.4,"c":22.62,"v":114600},{"d":"2021-03-12","o":23.01,"h":23.93,"l":22.82,"c":23.14,"v":119500},{"d":"2021-03-15","o":23.14,"h":23.78,"l":23,"c":23.72,"v":89400},{"d":"2021-03-16","o":23.8,"h":23.8,"l":22.75,"c":23.14,"v":136800},{"d":"2021-03-17","o":22.78,"h":23.22,"l":22,"c":22.99,"v":113500},{"d":"2021-03-18","o":22.84,"h":23.54,"l":21.75,"c":21.89,"v":232500},{"d":"2021-03-19","o":21.98,"h":23.38,"l":21.64,"c":22.81,"v":98700},{"d":"2021-03-22","o":23,"h":23.25,"l":22.38,"c":22.69,"v":57300},{"d":"2021-03-23","o":22.61,"h":22.68,"l":21.22,"c":21.34,"v":67600},{"d":"2021-03-24","o":21.76,"h":22.27,"l":20.43,"c":20.59,"v":64300},{"d":"2021-03-25","o":19.93,"h":20.85,"l":19.52,"c":20.43,"v":145300},{"d":"2021-03-26","o":20.57,"h":21.7,"l":20.27,"c":21.63,"v":105400},{"d":"2021-03-29","o":21.29,"h":21.6,"l":19.67,"c":20.31,"v":107400},{"d":"2021-03-30","o":20.14,"h":20.8,"l":19.62,"c":20.19,"v":65500},{"d":"2021-03-31","o":20.38,"h":21.39,"l":20.38,"c":21.19,"v":83500},{"d":"2021-04-01","o":21.49,"h":22.32,"l":21.32,"c":21.99,"v":74500},{"d":"2021-04-05","o":22.4,"h":22.4,"l":21.48,"c":22.22,"v":76500},{"d":"2021-04-06","o":22.02,"h":22.25,"l":21.63,"c":21.94,"v":73200},{"d":"2021-04-07","o":22.07,"h":22.37,"l":21.75,"c":21.92,"v":58200},{"d":"2021-04-08","o":22.04,"h":22.46,"l":21.74,"c":22.23,"v":63900},{"d":"2021-04-09","o":22.07,"h":22.11,"l":21.34,"c":21.58,"v":58400},{"d":"2021-04-12","o":21.55,"h":21.71,"l":20.91,"c":20.98,"v":55300},{"d":"2021-04-13","o":21.03,"h":21.03,"l":20.49,"c":20.82,"v":55900},{"d":"2021-04-14","o":20.76,"h":21.28,"l":20.24,"c":20.5,"v":42700},{"d":"2021-04-15","o":20.57,"h":20.8,"l":20.03,"c":20.72,"v":70100},{"d":"2021-04-16","o":20.67,"h":21.18,"l":20.46,"c":20.94,"v":60800},{"d":"2021-04-19","o":20.69,"h":20.98,"l":20.55,"c":20.81,"v":67100},{"d":"2021-04-20","o":20.72,"h":21,"l":19.88,"c":20.38,"v":111600},{"d":"2021-04-21","o":20.07,"h":20.57,"l":20.02,"c":20.35,"v":38300},{"d":"2021-04-22","o":20.53,"h":20.72,"l":20.09,"c":20.43,"v":58800},{"d":"2021-04-23","o":20.47,"h":20.93,"l":20.42,"c":20.42,"v":57400},{"d":"2021-04-26","o":20.45,"h":21.24,"l":20.43,"c":21.24,"v":56300},{"d":"2021-04-27","o":21.5,"h":21.61,"l":21.26,"c":21.3,"v":83000},{"d":"2021-04-28","o":21.28,"h":21.48,"l":21.04,"c":21.29,"v":37200},{"d":"2021-04-29","o":21.33,"h":21.49,"l":20.72,"c":21.48,"v":30100},{"d":"2021-04-30","o":21.18,"h":24.48,"l":21.18,"c":23.63,"v":383300},{"d":"2021-05-03","o":23.99,"h":24.2,"l":22.61,"c":23.49,"v":92800},{"d":"2021-05-04","o":23.1,"h":23.4,"l":22.19,"c":22.98,"v":83400},{"d":"2021-05-05","o":23.07,"h":23.38,"l":22.36,"c":22.72,"v":52800},{"d":"2021-05-06","o":22.83,"h":23.14,"l":21.62,"c":22.46,"v":82700},{"d":"2021-05-07","o":22.29,"h":23.66,"l":21.32,"c":21.51,"v":97300},{"d":"2021-05-10","o":21.28,"h":21.48,"l":18.08,"c":18.58,"v":251200},{"d":"2021-05-11","o":18.4,"h":18.45,"l":17.51,"c":18.32,"v":127200},{"d":"2021-05-12","o":18.2,"h":18.56,"l":17.8,"c":18.04,"v":80800},{"d":"2021-05-13","o":18.14,"h":18.56,"l":17.98,"c":18.15,"v":92800},{"d":"2021-05-14","o":18.39,"h":18.8,"l":18.07,"c":18.64,"v":63300},{"d":"2021-05-17","o":18.41,"h":19.2,"l":18.41,"c":18.93,"v":74000},{"d":"2021-05-18","o":19.06,"h":19.68,"l":19.06,"c":19.32,"v":52900},{"d":"2021-05-19","o":19.06,"h":20.18,"l":18.97,"c":19.92,"v":101900},{"d":"2021-05-20","o":20.02,"h":20.46,"l":19.9,"c":20.09,"v":57600},{"d":"2021-05-21","o":20.19,"h":20.48,"l":19.84,"c":20.04,"v":77800},{"d":"2021-05-24","o":20.11,"h":20.22,"l":19.77,"c":19.77,"v":69900},{"d":"2021-05-25","o":19.87,"h":20.11,"l":19.01,"c":19.26,"v":49100},{"d":"2021-05-26","o":19.28,"h":19.6,"l":19.22,"c":19.39,"v":53100},{"d":"2021-05-27","o":19.46,"h":19.81,"l":19.19,"c":19.68,"v":92900},{"d":"2021-05-28","o":19.75,"h":20.06,"l":19.5,"c":19.85,"v":90200},{"d":"2021-06-01","o":19.97,"h":20.17,"l":19.65,"c":19.76,"v":54200},{"d":"2021-06-02","o":19.73,"h":20.24,"l":19.73,"c":20.19,"v":126800},{"d":"2021-06-03","o":20.01,"h":20.04,"l":19.4,"c":19.6,"v":65000},{"d":"2021-06-04","o":19.59,"h":19.87,"l":19.33,"c":19.39,"v":47000},{"d":"2021-06-07","o":19.38,"h":19.77,"l":19.2,"c":19.7,"v":44200},{"d":"2021-06-08","o":19.75,"h":20.07,"l":19.47,"c":19.65,"v":55400},{"d":"2021-06-09","o":19.73,"h":20.08,"l":19.5,"c":19.62,"v":28000},{"d":"2021-06-10","o":19.59,"h":20,"l":19.35,"c":19.42,"v":38300},{"d":"2021-06-11","o":19.62,"h":19.62,"l":19.24,"c":19.3,"v":39100},{"d":"2021-06-14","o":19.44,"h":22.32,"l":19.44,"c":21.66,"v":206400},{"d":"2021-06-15","o":21.66,"h":22.42,"l":21.66,"c":22.42,"v":153700},{"d":"2021-06-16","o":22.41,"h":23.6,"l":21.94,"c":22.06,"v":153900},{"d":"2021-06-17","o":21.96,"h":22.3,"l":21.32,"c":21.37,"v":121500},{"d":"2021-06-18","o":21.28,"h":22.23,"l":20.75,"c":21.05,"v":700000},{"d":"2021-06-21","o":21.19,"h":21.37,"l":19.94,"c":20.19,"v":84600},{"d":"2021-06-22","o":20.06,"h":20.06,"l":19.61,"c":19.78,"v":55100},{"d":"2021-06-23","o":19.92,"h":20.28,"l":19.66,"c":20.11,"v":79800},{"d":"2021-06-24","o":20.16,"h":21.08,"l":20.16,"c":20.85,"v":63100},{"d":"2021-06-25","o":20.94,"h":21.14,"l":20.63,"c":20.77,"v":61300},{"d":"2021-06-28","o":20.86,"h":21.06,"l":20.49,"c":21,"v":44300},{"d":"2021-06-29","o":20.97,"h":21.18,"l":20.5,"c":20.83,"v":33800},{"d":"2021-06-30","o":20.82,"h":21,"l":20.3,"c":20.62,"v":27700},{"d":"2021-07-01","o":20.63,"h":20.8,"l":20.05,"c":20.4,"v":30500},{"d":"2021-07-02","o":20.54,"h":20.54,"l":20.05,"c":20.05,"v":24800},{"d":"2021-07-06","o":20.03,"h":20.47,"l":19.47,"c":19.73,"v":33400},{"d":"2021-07-07","o":19.75,"h":19.77,"l":18.51,"c":18.75,"v":65900},{"d":"2021-07-08","o":18.25,"h":19.04,"l":18.25,"c":18.85,"v":48400},{"d":"2021-07-09","o":18.98,"h":19.45,"l":18.76,"c":19.3,"v":40900},{"d":"2021-07-12","o":19.31,"h":19.49,"l":18.85,"c":19.07,"v":21600},{"d":"2021-07-13","o":19,"h":19.43,"l":18.75,"c":18.75,"v":24600},{"d":"2021-07-14","o":18.82,"h":18.94,"l":18.17,"c":18.23,"v":25500},{"d":"2021-07-15","o":18.25,"h":18.41,"l":17.62,"c":18.05,"v":59600},{"d":"2021-07-16","o":18.15,"h":18.44,"l":17.51,"c":17.58,"v":29200},{"d":"2021-07-19","o":17.15,"h":17.77,"l":17.04,"c":17.59,"v":27600},{"d":"2021-07-20","o":17.55,"h":18.07,"l":17.32,"c":17.75,"v":28100},{"d":"2021-07-21","o":17.9,"h":18.71,"l":17.87,"c":18.56,"v":33100},{"d":"2021-07-22","o":18.44,"h":18.74,"l":17.9,"c":17.9,"v":25900},{"d":"2021-07-23","o":17.9,"h":17.9,"l":17.28,"c":17.66,"v":38700},{"d":"2021-07-26","o":17.61,"h":18.16,"l":17.58,"c":17.76,"v":21700},{"d":"2021-07-27","o":17.72,"h":17.72,"l":16.93,"c":17.34,"v":21300},{"d":"2021-07-28","o":17.4,"h":17.94,"l":17.4,"c":17.86,"v":26200},{"d":"2021-07-29","o":17.99,"h":18.62,"l":17.99,"c":18.57,"v":30200},{"d":"2021-07-30","o":18.35,"h":18.54,"l":17.83,"c":18.25,"v":16600},{"d":"2021-08-02","o":18.15,"h":18.6,"l":17.36,"c":17.93,"v":21400},{"d":"2021-08-03","o":17.94,"h":17.94,"l":17.27,"c":17.32,"v":34800},{"d":"2021-08-04","o":17.23,"h":17.68,"l":17.21,"c":17.52,"v":12400},{"d":"2021-08-05","o":17.47,"h":17.88,"l":17.24,"c":17.46,"v":17900},{"d":"2021-08-06","o":17.41,"h":17.68,"l":17.18,"c":17.68,"v":20600},{"d":"2021-08-09","o":17.6,"h":18.15,"l":17.49,"c":18.04,"v":21000},{"d":"2021-08-10","o":18,"h":18.49,"l":17.42,"c":17.65,"v":35900},{"d":"2021-08-11","o":16.23,"h":16.26,"l":14.57,"c":15.29,"v":155500},{"d":"2021-08-12","o":15.16,"h":15.25,"l":14.85,"c":15.13,"v":69500},{"d":"2021-08-13","o":15.01,"h":15.25,"l":14.65,"c":14.82,"v":73000},{"d":"2021-08-16","o":14.68,"h":14.71,"l":13.32,"c":13.41,"v":126800},{"d":"2021-08-17","o":13.45,"h":13.99,"l":13.36,"c":13.77,"v":61800},{"d":"2021-08-18","o":13.78,"h":13.9,"l":13.49,"c":13.61,"v":91700},{"d":"2021-08-19","o":13.68,"h":13.71,"l":12.5,"c":12.54,"v":92300},{"d":"2021-08-20","o":12.47,"h":12.72,"l":12.4,"c":12.67,"v":58700},{"d":"2021-08-23","o":12.68,"h":13.82,"l":12.68,"c":13.76,"v":131700},{"d":"2021-08-24","o":13.69,"h":13.85,"l":13.6,"c":13.77,"v":77300},{"d":"2021-08-25","o":13.8,"h":13.8,"l":13.48,"c":13.55,"v":86100},{"d":"2021-08-26","o":13.55,"h":13.97,"l":13.55,"c":13.97,"v":47300},{"d":"2021-08-27","o":13.89,"h":14.38,"l":13.82,"c":14.27,"v":56500},{"d":"2021-08-30","o":14.3,"h":14.6,"l":13.89,"c":14.43,"v":58200},{"d":"2021-08-31","o":14.33,"h":14.6,"l":14.23,"c":14.23,"v":21100},{"d":"2021-09-01","o":14.23,"h":14.52,"l":14.15,"c":14.3,"v":41500},{"d":"2021-09-02","o":14.3,"h":14.43,"l":14.2,"c":14.42,"v":38700},{"d":"2021-09-03","o":14.34,"h":14.64,"l":14.05,"c":14.21,"v":44300},{"d":"2021-09-07","o":14.21,"h":14.37,"l":14.04,"c":14.15,"v":31900},{"d":"2021-09-08","o":14.12,"h":14.36,"l":13.65,"c":13.93,"v":29200},{"d":"2021-09-09","o":13.83,"h":13.94,"l":13.59,"c":13.84,"v":32200},{"d":"2021-09-10","o":13.78,"h":14.04,"l":13.4,"c":13.65,"v":95900},{"d":"2021-09-13","o":13.83,"h":13.83,"l":13.23,"c":13.48,"v":56500},{"d":"2021-09-14","o":13.44,"h":13.45,"l":12.76,"c":12.78,"v":56900},{"d":"2021-09-15","o":12.78,"h":12.99,"l":12.52,"c":12.8,"v":50100},{"d":"2021-09-16","o":12.73,"h":13.26,"l":12.73,"c":13.15,"v":31200},{"d":"2021-09-17","o":13.14,"h":13.14,"l":12.71,"c":12.99,"v":34400},{"d":"2021-09-20","o":12.7,"h":12.9,"l":12.42,"c":12.86,"v":69600},{"d":"2021-09-21","o":12.94,"h":13.06,"l":12.75,"c":13.02,"v":44400},{"d":"2021-09-22","o":13.09,"h":13.19,"l":12.82,"c":13.05,"v":28200},{"d":"2021-09-23","o":13.1,"h":13.25,"l":13.01,"c":13.1,"v":40200},{"d":"2021-09-24","o":13.01,"h":13.17,"l":12.77,"c":12.94,"v":27800},{"d":"2021-09-27","o":12.91,"h":12.93,"l":12.75,"c":12.81,"v":24600},{"d":"2021-09-28","o":12.7,"h":12.8,"l":12.51,"c":12.59,"v":32700},{"d":"2021-09-29","o":12.63,"h":12.63,"l":12.1,"c":12.33,"v":35400},{"d":"2021-09-30","o":12.33,"h":12.61,"l":12.2,"c":12.61,"v":24600},{"d":"2021-10-01","o":12.58,"h":12.58,"l":12.21,"c":12.44,"v":49200},{"d":"2021-10-04","o":12.53,"h":12.65,"l":12,"c":12.33,"v":46300},{"d":"2021-10-05","o":12.34,"h":12.58,"l":12.2,"c":12.25,"v":32600},{"d":"2021-10-06","o":12.17,"h":12.22,"l":11.7,"c":11.95,"v":44600},{"d":"2021-10-07","o":11.92,"h":12.22,"l":11.88,"c":11.95,"v":64700},{"d":"2021-10-08","o":12,"h":12.19,"l":11.94,"c":11.99,"v":58500},{"d":"2021-10-11","o":11.98,"h":12.23,"l":11.77,"c":11.96,"v":75300},{"d":"2021-10-12","o":11.92,"h":12.03,"l":11.74,"c":11.93,"v":38500},{"d":"2021-10-13","o":11.95,"h":12.06,"l":11.9,"c":11.94,"v":82300},{"d":"2021-10-14","o":11.33,"h":11.79,"l":11.29,"c":11.54,"v":119100},{"d":"2021-10-15","o":11.6,"h":11.64,"l":10.97,"c":11,"v":73000},{"d":"2021-10-18","o":10.95,"h":10.95,"l":10.6,"c":10.66,"v":63800},{"d":"2021-10-19","o":10.66,"h":11.06,"l":10.45,"c":10.95,"v":181900},{"d":"2021-10-20","o":10.89,"h":11.26,"l":10.89,"c":11.1,"v":76600},{"d":"2021-10-21","o":11.11,"h":11.28,"l":11.04,"c":11.18,"v":42700},{"d":"2021-10-22","o":11.19,"h":11.19,"l":10.61,"c":10.7,"v":27200},{"d":"2021-10-25","o":10.75,"h":10.88,"l":10.7,"c":10.72,"v":32900},{"d":"2021-10-26","o":10.75,"h":11.19,"l":10.75,"c":11.01,"v":39000},{"d":"2021-10-27","o":11.1,"h":11.36,"l":11.01,"c":11.36,"v":82400},{"d":"2021-10-28","o":11.39,"h":11.57,"l":11.06,"c":11.23,"v":48800},{"d":"2021-10-29","o":11.82,"h":11.82,"l":11,"c":11.23,"v":24600},{"d":"2021-11-01","o":11.17,"h":11.17,"l":10.45,"c":10.86,"v":141100},{"d":"2021-11-02","o":10.77,"h":11.58,"l":10.77,"c":11.54,"v":122100},{"d":"2021-11-03","o":11.56,"h":11.81,"l":10.99,"c":11.7,"v":64300},{"d":"2021-11-04","o":11.75,"h":11.8,"l":11.06,"c":11.36,"v":46400},{"d":"2021-11-05","o":11.35,"h":11.44,"l":11.04,"c":11.22,"v":33500},{"d":"2021-11-08","o":11.21,"h":11.36,"l":11.01,"c":11.1,"v":21500},{"d":"2021-11-09","o":11.08,"h":11.24,"l":10.57,"c":11.04,"v":40000},{"d":"2021-11-10","o":10.05,"h":10.2,"l":9.29,"c":9.71,"v":146900},{"d":"2021-11-11","o":9.75,"h":10.59,"l":9.75,"c":10.45,"v":69700},{"d":"2021-11-12","o":10.43,"h":10.72,"l":10.21,"c":10.67,"v":42600},{"d":"2021-11-15","o":10.67,"h":10.69,"l":10.21,"c":10.27,"v":29700},{"d":"2021-11-16","o":10.22,"h":10.34,"l":10,"c":10.06,"v":50700},{"d":"2021-11-17","o":10.38,"h":11.3,"l":10.38,"c":11,"v":124200},{"d":"2021-11-18","o":10.91,"h":11.33,"l":10.23,"c":10.75,"v":41100},{"d":"2021-11-19","o":10.67,"h":10.67,"l":9.71,"c":10.02,"v":183900},{"d":"2021-11-22","o":9.96,"h":9.96,"l":9.3,"c":9.54,"v":130800},{"d":"2021-11-23","o":9.53,"h":9.7,"l":9.25,"c":9.25,"v":74600},{"d":"2021-11-24","o":9.25,"h":9.68,"l":9.05,"c":9.57,"v":58100},{"d":"2021-11-26","o":9.37,"h":9.69,"l":9.17,"c":9.55,"v":46300},{"d":"2021-11-29","o":9.66,"h":9.69,"l":9.35,"c":9.51,"v":57800},{"d":"2021-11-30","o":9.81,"h":9.92,"l":9.4,"c":9.55,"v":65500},{"d":"2021-12-01","o":9.75,"h":9.95,"l":9.37,"c":9.51,"v":57900},{"d":"2021-12-02","o":9.46,"h":9.89,"l":9.42,"c":9.74,"v":44900},{"d":"2021-12-03","o":9.72,"h":9.95,"l":9.43,"c":9.64,"v":83100},{"d":"2021-12-06","o":9.73,"h":9.97,"l":9.46,"c":9.85,"v":46700},{"d":"2021-12-07","o":9.87,"h":10.27,"l":9.85,"c":10.14,"v":46200},{"d":"2021-12-08","o":10.23,"h":10.44,"l":10.05,"c":10.14,"v":37000},{"d":"2021-12-09","o":10.2,"h":10.32,"l":9.91,"c":10.13,"v":44600},{"d":"2021-12-10","o":10.13,"h":10.44,"l":10.02,"c":10.11,"v":45600},{"d":"2021-12-13","o":10.21,"h":10.58,"l":10.19,"c":10.51,"v":106800},{"d":"2021-12-14","o":10.48,"h":10.9,"l":10.15,"c":10.16,"v":43200},{"d":"2021-12-15","o":10.17,"h":10.82,"l":9.76,"c":10.73,"v":73800},{"d":"2021-12-16","o":11,"h":11.42,"l":10.94,"c":11.06,"v":129500},{"d":"2021-12-17","o":11.08,"h":11.49,"l":10.53,"c":11.37,"v":341300},{"d":"2021-12-20","o":11.2,"h":11.2,"l":10.06,"c":10.09,"v":136600},{"d":"2021-12-21","o":10.25,"h":10.75,"l":10.2,"c":10.66,"v":70000},{"d":"2021-12-22","o":10.68,"h":10.91,"l":10.31,"c":10.61,"v":45700},{"d":"2021-12-23","o":10.52,"h":10.8,"l":10.45,"c":10.64,"v":28700},{"d":"2021-12-27","o":10.7,"h":11.15,"l":10.7,"c":10.92,"v":99400},{"d":"2021-12-28","o":11,"h":11,"l":10.72,"c":10.77,"v":69300},{"d":"2021-12-29","o":10.86,"h":10.87,"l":10.39,"c":10.49,"v":69000},{"d":"2021-12-30","o":10.49,"h":10.95,"l":10.38,"c":10.86,"v":75300},{"d":"2021-12-31","o":10.76,"h":10.97,"l":10.42,"c":10.63,"v":38900},{"d":"2022-01-03","o":10.65,"h":11.19,"l":10.53,"c":11.1,"v":37600},{"d":"2022-01-04","o":11.22,"h":11.4,"l":10.5,"c":10.65,"v":34600},{"d":"2022-01-05","o":10.58,"h":10.86,"l":10.32,"c":10.63,"v":60900},{"d":"2022-01-06","o":10.91,"h":10.91,"l":10.3,"c":10.66,"v":46500},{"d":"2022-01-07","o":10.54,"h":10.75,"l":10.13,"c":10.38,"v":41800},{"d":"2022-01-10","o":10.25,"h":10.49,"l":9.88,"c":10.42,"v":55200},{"d":"2022-01-11","o":10.34,"h":10.81,"l":10.05,"c":10.73,"v":47600},{"d":"2022-01-12","o":10.73,"h":11.04,"l":10.66,"c":10.66,"v":64500},{"d":"2022-01-13","o":10.82,"h":10.92,"l":10.68,"c":10.76,"v":81700},{"d":"2022-01-14","o":10.75,"h":10.93,"l":10.7,"c":10.79,"v":23200},{"d":"2022-01-18","o":10.75,"h":11.07,"l":10.7,"c":10.92,"v":40300},{"d":"2022-01-19","o":10.89,"h":10.99,"l":10.69,"c":10.85,"v":61500},{"d":"2022-01-20","o":10.87,"h":10.95,"l":10.72,"c":10.85,"v":57200},{"d":"2022-01-21","o":10.85,"h":10.9,"l":9.51,"c":9.52,"v":111300},{"d":"2022-01-24","o":9.36,"h":9.69,"l":9.19,"c":9.49,"v":107000},{"d":"2022-01-25","o":9.5,"h":9.65,"l":9,"c":9.36,"v":57100},{"d":"2022-01-26","o":9.45,"h":9.56,"l":9.05,"c":9.26,"v":46800},{"d":"2022-01-27","o":9.29,"h":9.36,"l":8.88,"c":9.07,"v":49600},{"d":"2022-01-28","o":9,"h":9.34,"l":8.88,"c":9.27,"v":52200},{"d":"2022-01-31","o":9.28,"h":9.55,"l":9.19,"c":9.55,"v":44700},{"d":"2022-02-01","o":9.59,"h":9.73,"l":9.21,"c":9.46,"v":25600},{"d":"2022-02-02","o":9.61,"h":9.61,"l":9.08,"c":9.33,"v":29100},{"d":"2022-02-03","o":9.32,"h":9.47,"l":9.32,"c":9.37,"v":44000},{"d":"2022-02-04","o":9.37,"h":9.51,"l":9.36,"c":9.46,"v":33100},{"d":"2022-02-07","o":9.46,"h":9.64,"l":9.4,"c":9.4,"v":24700},{"d":"2022-02-08","o":9.45,"h":9.45,"l":9.3,"c":9.39,"v":30400},{"d":"2022-02-09","o":9.21,"h":9.6,"l":9.2,"c":9.54,"v":32900},{"d":"2022-02-10","o":9.38,"h":9.86,"l":9.38,"c":9.46,"v":40100},{"d":"2022-02-11","o":9.52,"h":9.61,"l":9.22,"c":9.42,"v":33800},{"d":"2022-02-14","o":9.52,"h":9.52,"l":9.23,"c":9.37,"v":29000},{"d":"2022-02-15","o":9.52,"h":9.74,"l":9.52,"c":9.65,"v":31100},{"d":"2022-02-16","o":9.67,"h":9.75,"l":9.37,"c":9.67,"v":11900},{"d":"2022-02-17","o":9.62,"h":9.64,"l":9.25,"c":9.43,"v":31200},{"d":"2022-02-18","o":9.43,"h":9.48,"l":9.3,"c":9.4,"v":26300},{"d":"2022-02-22","o":8.75,"h":9.02,"l":8.59,"c":8.77,"v":106700},{"d":"2022-02-23","o":8.67,"h":9.07,"l":8.47,"c":8.47,"v":178000},{"d":"2022-02-24","o":8.24,"h":8.43,"l":7.93,"c":7.93,"v":70600},{"d":"2022-02-25","o":8.35,"h":9.49,"l":8.18,"c":9.34,"v":114600},{"d":"2022-02-28","o":9.07,"h":9.39,"l":8.62,"c":9.09,"v":42900},{"d":"2022-03-01","o":9,"h":9.08,"l":8.68,"c":8.75,"v":52100},{"d":"2022-03-02","o":8.84,"h":9.06,"l":8.63,"c":8.91,"v":50300},{"d":"2022-03-03","o":9.04,"h":9.04,"l":8.55,"c":8.61,"v":22300},{"d":"2022-03-04","o":8.58,"h":8.79,"l":8.26,"c":8.35,"v":113100},{"d":"2022-03-07","o":8.43,"h":8.65,"l":8.28,"c":8.39,"v":33600},{"d":"2022-03-08","o":8.42,"h":8.57,"l":8.18,"c":8.29,"v":29800},{"d":"2022-03-09","o":8.56,"h":8.59,"l":8.2,"c":8.34,"v":24500},{"d":"2022-03-10","o":8.25,"h":8.46,"l":8,"c":8.24,"v":43900},{"d":"2022-03-11","o":8.2,"h":8.3,"l":7.97,"c":8.06,"v":40000},{"d":"2022-03-14","o":8.17,"h":8.17,"l":7.5,"c":7.52,"v":57600},{"d":"2022-03-15","o":7.92,"h":7.92,"l":7.45,"c":7.62,"v":33600},{"d":"2022-03-16","o":7.77,"h":8.08,"l":7.6,"c":8.07,"v":64600},{"d":"2022-03-17","o":8.05,"h":8.33,"l":7.96,"c":8,"v":35800},{"d":"2022-03-18","o":8.05,"h":8.3,"l":7.92,"c":7.92,"v":107800},{"d":"2022-03-21","o":8.02,"h":8.16,"l":7.74,"c":7.99,"v":96600},{"d":"2022-03-22","o":7.91,"h":8.13,"l":7.89,"c":7.95,"v":44500},{"d":"2022-03-23","o":7.95,"h":8.1,"l":7.68,"c":8,"v":60200},{"d":"2022-03-24","o":8.17,"h":8.17,"l":7.97,"c":8,"v":50100},{"d":"2022-03-25","o":7.99,"h":8.03,"l":7.87,"c":8,"v":32600},{"d":"2022-03-28","o":7.89,"h":7.92,"l":7.68,"c":7.7,"v":45100},{"d":"2022-03-29","o":7.82,"h":7.85,"l":7.74,"c":7.75,"v":87900},{"d":"2022-03-30","o":7.8,"h":7.93,"l":7.59,"c":7.7,"v":53800},{"d":"2022-03-31","o":7.75,"h":7.78,"l":7.54,"c":7.58,"v":43600},{"d":"2022-04-01","o":7.7,"h":7.7,"l":7.43,"c":7.6,"v":52300},{"d":"2022-04-04","o":7.65,"h":7.74,"l":7.5,"c":7.64,"v":56200},{"d":"2022-04-05","o":7.65,"h":7.73,"l":7.4,"c":7.6,"v":53200},{"d":"2022-04-06","o":7.47,"h":7.54,"l":7.15,"c":7.3,"v":64300},{"d":"2022-04-07","o":7.3,"h":7.33,"l":7,"c":7.18,"v":44600},{"d":"2022-04-08","o":7.32,"h":7.32,"l":7,"c":7.16,"v":29400},{"d":"2022-04-11","o":7.12,"h":7.23,"l":7.01,"c":7.11,"v":33300},{"d":"2022-04-12","o":7.11,"h":7.2,"l":6.79,"c":6.93,"v":44000},{"d":"2022-04-13","o":7.02,"h":7.12,"l":6.9,"c":7,"v":306100},{"d":"2022-04-14","o":7.64,"h":8.35,"l":7.41,"c":8.32,"v":1318700},{"d":"2022-04-18","o":8.2,"h":8.98,"l":7.99,"c":8.75,"v":156800},{"d":"2022-04-19","o":8.73,"h":8.82,"l":8.51,"c":8.69,"v":60400},{"d":"2022-04-20","o":8.64,"h":8.66,"l":8.36,"c":8.51,"v":73800},{"d":"2022-04-21","o":8.52,"h":8.57,"l":8.15,"c":8.2,"v":31800},{"d":"2022-04-22","o":8.2,"h":8.2,"l":7.87,"c":7.9,"v":52600},{"d":"2022-04-25","o":7.82,"h":8.35,"l":7.74,"c":8.17,"v":60700},{"d":"2022-04-26","o":8.15,"h":8.2,"l":8.06,"c":8.15,"v":54300},{"d":"2022-04-27","o":8.15,"h":8.37,"l":8.12,"c":8.25,"v":41200},{"d":"2022-04-28","o":8.25,"h":8.37,"l":8.15,"c":8.25,"v":24600},{"d":"2022-04-29","o":8.25,"h":8.67,"l":8.2,"c":8.47,"v":35800},{"d":"2022-05-02","o":8.38,"h":8.74,"l":8.38,"c":8.52,"v":30500},{"d":"2022-05-03","o":8.62,"h":9.17,"l":8.62,"c":9.09,"v":49200},{"d":"2022-05-04","o":9.24,"h":9.69,"l":9.12,"c":9.69,"v":71500},{"d":"2022-05-05","o":9.68,"h":9.71,"l":9.31,"c":9.45,"v":61100},{"d":"2022-05-06","o":9.5,"h":9.54,"l":9.07,"c":9.54,"v":50400},{"d":"2022-05-09","o":9.38,"h":9.5,"l":8.8,"c":8.95,"v":93100},{"d":"2022-05-10","o":9.08,"h":9.3,"l":8.82,"c":9.2,"v":54600},{"d":"2022-05-11","o":9.48,"h":9.82,"l":9.11,"c":9.79,"v":90500},{"d":"2022-05-12","o":9.7,"h":10.2,"l":9.42,"c":9.91,"v":127600},{"d":"2022-05-13","o":10.13,"h":10.19,"l":9.87,"c":10.04,"v":104800},{"d":"2022-05-16","o":10.04,"h":10.38,"l":9.96,"c":10.35,"v":77700},{"d":"2022-05-17","o":10.47,"h":10.47,"l":10.35,"c":10.45,"v":51900},{"d":"2022-05-18","o":10.39,"h":10.6,"l":9.9,"c":9.99,"v":42800},{"d":"2022-05-19","o":10,"h":10,"l":9.68,"c":9.9,"v":85600},{"d":"2022-05-20","o":10.05,"h":10.18,"l":9.75,"c":10.15,"v":32900},{"d":"2022-05-23","o":10.4,"h":10.69,"l":10.29,"c":10.46,"v":52500},{"d":"2022-05-24","o":10.38,"h":10.5,"l":10.15,"c":10.21,"v":20200},{"d":"2022-05-25","o":10.17,"h":10.35,"l":9.85,"c":10.25,"v":52000},{"d":"2022-05-26","o":10.29,"h":10.4,"l":9.86,"c":10,"v":32800},{"d":"2022-05-27","o":10.02,"h":10.32,"l":10.02,"c":10.23,"v":20100},{"d":"2022-05-31","o":10.31,"h":10.48,"l":10.03,"c":10.25,"v":15500},{"d":"2022-06-01","o":10.54,"h":10.82,"l":10.3,"c":10.81,"v":38900},{"d":"2022-06-02","o":10.76,"h":11.08,"l":10.58,"c":10.99,"v":57300},{"d":"2022-06-03","o":10.89,"h":11.07,"l":10.25,"c":10.95,"v":12500},{"d":"2022-06-06","o":11.01,"h":11.33,"l":10.58,"c":10.59,"v":38800},{"d":"2022-06-07","o":10.49,"h":10.98,"l":10.27,"c":10.71,"v":25800},{"d":"2022-06-08","o":10.8,"h":11,"l":10.18,"c":10.22,"v":29600},{"d":"2022-06-09","o":10.09,"h":10.14,"l":9.7,"c":9.95,"v":36300},{"d":"2022-06-10","o":9.71,"h":9.97,"l":9.5,"c":9.56,"v":31900},{"d":"2022-06-13","o":9.23,"h":9.23,"l":7.68,"c":8.3,"v":181900},{"d":"2022-06-14","o":8.3,"h":8.78,"l":8.3,"c":8.51,"v":105400},{"d":"2022-06-15","o":8.68,"h":8.96,"l":8.25,"c":8.32,"v":97400},{"d":"2022-06-16","o":8.25,"h":8.31,"l":7.54,"c":8,"v":193600},{"d":"2022-06-17","o":8.06,"h":8.72,"l":7.97,"c":8.35,"v":893000},{"d":"2022-06-21","o":8.32,"h":9.02,"l":8.32,"c":8.96,"v":45700},{"d":"2022-06-22","o":8.73,"h":9.21,"l":8.6,"c":8.83,"v":145600},{"d":"2022-06-23","o":8.91,"h":8.91,"l":8.36,"c":8.58,"v":42800},{"d":"2022-06-24","o":8.65,"h":9.23,"l":8.56,"c":9.12,"v":60700},{"d":"2022-06-27","o":9.1,"h":9.32,"l":8.85,"c":9.2,"v":27600},{"d":"2022-06-28","o":9.23,"h":9.23,"l":8.49,"c":8.62,"v":28200},{"d":"2022-06-29","o":8.4,"h":8.77,"l":8.3,"c":8.39,"v":47200},{"d":"2022-06-30","o":8.2,"h":8.45,"l":8.05,"c":8.12,"v":64000},{"d":"2022-07-01","o":8.02,"h":8.6,"l":7.95,"c":7.95,"v":58300},{"d":"2022-07-05","o":7.95,"h":8.31,"l":7.56,"c":8.25,"v":69300},{"d":"2022-07-06","o":8.14,"h":8.38,"l":8,"c":8.18,"v":33300},{"d":"2022-07-07","o":8.21,"h":8.67,"l":8.21,"c":8.53,"v":40300},{"d":"2022-07-08","o":9.34,"h":9.34,"l":8.51,"c":8.69,"v":19700},{"d":"2022-07-11","o":8.74,"h":9,"l":8.29,"c":8.43,"v":31500},{"d":"2022-07-12","o":8.7,"h":8.7,"l":8.24,"c":8.24,"v":12500},{"d":"2022-07-13","o":8.24,"h":9.19,"l":8.24,"c":9.03,"v":41500},{"d":"2022-07-14","o":9,"h":9.12,"l":8.52,"c":8.55,"v":30100},{"d":"2022-07-15","o":8.6,"h":9,"l":8.25,"c":8.38,"v":16000},{"d":"2022-07-18","o":8.57,"h":8.67,"l":8.13,"c":8.26,"v":15200},{"d":"2022-07-19","o":8.39,"h":8.47,"l":8.18,"c":8.36,"v":19600},{"d":"2022-07-20","o":8.46,"h":8.66,"l":8.25,"c":8.46,"v":15100},{"d":"2022-07-21","o":8.42,"h":8.75,"l":8.32,"c":8.75,"v":25200},{"d":"2022-07-22","o":8.89,"h":8.9,"l":8.29,"c":8.29,"v":8600},{"d":"2022-07-25","o":8.29,"h":8.4,"l":8.01,"c":8.01,"v":10700},{"d":"2022-07-26","o":8.02,"h":8.18,"l":7.73,"c":7.88,"v":24700},{"d":"2022-07-27","o":7.82,"h":7.96,"l":7.59,"c":7.61,"v":31600},{"d":"2022-07-28","o":7.57,"h":8.34,"l":7.57,"c":7.95,"v":24200},{"d":"2022-07-29","o":8,"h":8.53,"l":8,"c":8.26,"v":105000},{"d":"2022-08-01","o":8.2,"h":8.35,"l":8.1,"c":8.15,"v":21800},{"d":"2022-08-02","o":8,"h":8.25,"l":7.99,"c":8.11,"v":23900},{"d":"2022-08-03","o":8.11,"h":8.4,"l":8.02,"c":8.34,"v":18700},{"d":"2022-08-04","o":8.25,"h":8.54,"l":8.08,"c":8.35,"v":17300},{"d":"2022-08-05","o":8.44,"h":8.52,"l":8.15,"c":8.2,"v":18200},{"d":"2022-08-08","o":8.22,"h":8.31,"l":8.12,"c":8.16,"v":15700},{"d":"2022-08-09","o":8.15,"h":8.25,"l":7.81,"c":8,"v":24200},{"d":"2022-08-10","o":8.09,"h":8.39,"l":7.81,"c":7.88,"v":19100},{"d":"2022-08-11","o":8.04,"h":8.2,"l":7.93,"c":8.17,"v":14500},{"d":"2022-08-12","o":8.5,"h":8.83,"l":8.16,"c":8.5,"v":32400},{"d":"2022-08-15","o":8.42,"h":8.63,"l":8.35,"c":8.51,"v":11200},{"d":"2022-08-16","o":8.44,"h":8.69,"l":8.34,"c":8.34,"v":19000},{"d":"2022-08-17","o":8.34,"h":8.4,"l":8.05,"c":8.18,"v":16800},{"d":"2022-08-18","o":8.2,"h":8.36,"l":8.11,"c":8.11,"v":6700},{"d":"2022-08-19","o":8.26,"h":8.29,"l":8.01,"c":8.05,"v":7600},{"d":"2022-08-22","o":8.16,"h":8.16,"l":7.84,"c":7.95,"v":5100},{"d":"2022-08-23","o":7.89,"h":8.05,"l":7.85,"c":7.85,"v":5000},{"d":"2022-08-24","o":7.85,"h":8.15,"l":7.85,"c":7.99,"v":18500},{"d":"2022-08-25","o":8.06,"h":8.06,"l":7.86,"c":8.05,"v":7500},{"d":"2022-08-26","o":8.01,"h":8.1,"l":8,"c":8,"v":16800},{"d":"2022-08-29","o":8.09,"h":8.12,"l":8,"c":8.02,"v":21900},{"d":"2022-08-30","o":8.12,"h":8.18,"l":7.95,"c":8,"v":14500},{"d":"2022-08-31","o":8.01,"h":8.18,"l":7.75,"c":7.75,"v":23600},{"d":"2022-09-01","o":7.67,"h":7.91,"l":7.51,"c":7.57,"v":28100},{"d":"2022-09-02","o":7.64,"h":7.81,"l":7.2,"c":7.2,"v":15400},{"d":"2022-09-06","o":7.37,"h":7.5,"l":6.75,"c":6.78,"v":42800},{"d":"2022-09-07","o":6.9,"h":6.98,"l":6.77,"c":6.96,"v":32700},{"d":"2022-09-08","o":6.98,"h":7.32,"l":6.93,"c":7.21,"v":15800},{"d":"2022-09-09","o":7.38,"h":7.71,"l":7.2,"c":7.54,"v":41600},{"d":"2022-09-12","o":7.53,"h":7.75,"l":7.04,"c":7.7,"v":23600},{"d":"2022-09-13","o":7.59,"h":7.91,"l":7.35,"c":7.57,"v":18700},{"d":"2022-09-14","o":7.64,"h":8.08,"l":7.52,"c":7.88,"v":13900},{"d":"2022-09-15","o":7.81,"h":8.24,"l":7.81,"c":8.23,"v":31000},{"d":"2022-09-16","o":8.17,"h":8.41,"l":7.75,"c":8.41,"v":52900},{"d":"2022-09-19","o":8.4,"h":8.45,"l":8.16,"c":8.34,"v":15000},{"d":"2022-09-20","o":8.33,"h":8.33,"l":7.81,"c":8.06,"v":15000},{"d":"2022-09-21","o":8.05,"h":8.05,"l":7.65,"c":7.71,"v":14200},{"d":"2022-09-22","o":7.71,"h":7.74,"l":7.56,"c":7.63,"v":19600},{"d":"2022-09-23","o":7.61,"h":7.62,"l":7.25,"c":7.25,"v":12700},{"d":"2022-09-26","o":7.52,"h":7.61,"l":7.13,"c":7.13,"v":16300},{"d":"2022-09-27","o":7.29,"h":7.31,"l":7.04,"c":7.11,"v":15900},{"d":"2022-09-28","o":7.11,"h":7.74,"l":7.1,"c":7.36,"v":100500},{"d":"2022-09-29","o":7.49,"h":7.74,"l":7.16,"c":7.29,"v":52600},{"d":"2022-09-30","o":7.21,"h":7.89,"l":7.2,"c":7.21,"v":38800},{"d":"2022-10-03","o":7.32,"h":7.6,"l":7.2,"c":7.27,"v":17500},{"d":"2022-10-04","o":7.25,"h":7.75,"l":7.25,"c":7.36,"v":32500},{"d":"2022-10-05","o":7.58,"h":7.64,"l":7.35,"c":7.54,"v":13700},{"d":"2022-10-06","o":7.59,"h":7.7,"l":7.13,"c":7.13,"v":28000},{"d":"2022-10-07","o":7.14,"h":7.23,"l":6.81,"c":7.1,"v":21500},{"d":"2022-10-10","o":7.13,"h":7.34,"l":6.81,"c":7.21,"v":19600},{"d":"2022-10-11","o":7.27,"h":7.33,"l":7.2,"c":7.2,"v":14900},{"d":"2022-10-12","o":7.23,"h":7.3,"l":7.03,"c":7.2,"v":14000},{"d":"2022-10-13","o":7.09,"h":7.42,"l":7,"c":7.11,"v":22400},{"d":"2022-10-14","o":7.15,"h":7.25,"l":7.05,"c":7.07,"v":10900},{"d":"2022-10-17","o":7.15,"h":7.49,"l":7.05,"c":7.11,"v":21700},{"d":"2022-10-18","o":7.13,"h":7.49,"l":7.13,"c":7.27,"v":15900},{"d":"2022-10-19","o":7.27,"h":7.38,"l":7.22,"c":7.3,"v":12500},{"d":"2022-10-20","o":7.35,"h":7.48,"l":7.2,"c":7.48,"v":14400},{"d":"2022-10-21","o":7.4,"h":7.41,"l":7.3,"c":7.35,"v":8700},{"d":"2022-10-24","o":7.44,"h":7.52,"l":7.3,"c":7.41,"v":12300},{"d":"2022-10-25","o":7.37,"h":7.6,"l":7.31,"c":7.41,"v":15300},{"d":"2022-10-26","o":7.41,"h":7.68,"l":7.37,"c":7.42,"v":9300},{"d":"2022-10-27","o":7.42,"h":7.56,"l":7.22,"c":7.31,"v":20200},{"d":"2022-10-28","o":7.29,"h":7.41,"l":7.21,"c":7.26,"v":25300},{"d":"2022-10-31","o":7.18,"h":7.44,"l":7.18,"c":7.26,"v":28200},{"d":"2022-11-01","o":7.3,"h":7.44,"l":7.03,"c":7.11,"v":31500},{"d":"2022-11-02","o":7.11,"h":7.28,"l":6.9,"c":7,"v":26100},{"d":"2022-11-03","o":7,"h":7.3,"l":7,"c":7.25,"v":15900},{"d":"2022-11-04","o":7.26,"h":7.42,"l":7.16,"c":7.39,"v":9900},{"d":"2022-11-07","o":7.42,"h":7.77,"l":7.11,"c":7.12,"v":9700},{"d":"2022-11-08","o":7.11,"h":7.22,"l":7,"c":7.03,"v":21800},{"d":"2022-11-09","o":7.08,"h":7.1,"l":7,"c":7.06,"v":6700},{"d":"2022-11-10","o":7.34,"h":7.34,"l":7.21,"c":7.25,"v":14600},{"d":"2022-11-11","o":7.63,"h":8.08,"l":7.61,"c":7.65,"v":41200},{"d":"2022-11-14","o":7.65,"h":7.75,"l":7.56,"c":7.6,"v":18800},{"d":"2022-11-15","o":7.69,"h":7.7,"l":7.55,"c":7.61,"v":28800},{"d":"2022-11-16","o":7.67,"h":7.69,"l":7.35,"c":7.51,"v":11600},{"d":"2022-11-17","o":6.8,"h":7.54,"l":6.8,"c":7.21,"v":18400},{"d":"2022-11-18","o":7.25,"h":7.45,"l":7.25,"c":7.37,"v":20400},{"d":"2022-11-21","o":7.37,"h":7.43,"l":7.17,"c":7.22,"v":16700},{"d":"2022-11-22","o":7.89,"h":8.18,"l":7.7,"c":8.02,"v":205700},{"d":"2022-11-23","o":8.21,"h":8.35,"l":8.01,"c":8.04,"v":46700},{"d":"2022-11-25","o":8,"h":8.18,"l":8,"c":8.03,"v":39400},{"d":"2022-11-28","o":8,"h":8.09,"l":7.84,"c":7.96,"v":23500},{"d":"2022-11-29","o":7.84,"h":7.89,"l":7.71,"c":7.71,"v":12600},{"d":"2022-11-30","o":7.83,"h":7.94,"l":7.66,"c":7.87,"v":19500},{"d":"2022-12-01","o":7.96,"h":8.14,"l":7.91,"c":8.12,"v":63400},{"d":"2022-12-02","o":8.03,"h":8.05,"l":7.86,"c":7.89,"v":11000},{"d":"2022-12-05","o":7.94,"h":7.94,"l":7.4,"c":7.56,"v":31900},{"d":"2022-12-06","o":7.66,"h":8.24,"l":7.42,"c":7.43,"v":19900},{"d":"2022-12-07","o":7.51,"h":7.53,"l":7.23,"c":7.24,"v":19600},{"d":"2022-12-08","o":7.25,"h":7.33,"l":7.15,"c":7.19,"v":31100},{"d":"2022-12-09","o":7.11,"h":7.34,"l":7.11,"c":7.32,"v":16100},{"d":"2022-12-12","o":7.32,"h":7.38,"l":7.03,"c":7.06,"v":21500},{"d":"2022-12-13","o":7.05,"h":7.2,"l":7.03,"c":7.03,"v":13800},{"d":"2022-12-14","o":7.1,"h":7.19,"l":6.96,"c":6.96,"v":20900},{"d":"2022-12-15","o":7.03,"h":7.03,"l":6.64,"c":6.74,"v":40700},{"d":"2022-12-16","o":6.75,"h":7.08,"l":6.38,"c":6.56,"v":56300},{"d":"2022-12-19","o":6.5,"h":6.78,"l":6.45,"c":6.48,"v":38700},{"d":"2022-12-20","o":6.41,"h":6.59,"l":6.22,"c":6.47,"v":74800},{"d":"2022-12-21","o":6.42,"h":6.68,"l":6.42,"c":6.52,"v":31000},{"d":"2022-12-22","o":6.49,"h":6.62,"l":6.41,"c":6.49,"v":30200},{"d":"2022-12-23","o":6.52,"h":6.64,"l":6.4,"c":6.45,"v":18600},{"d":"2022-12-27","o":6.4,"h":6.5,"l":5.87,"c":6.05,"v":108300},{"d":"2022-12-28","o":6.01,"h":6.18,"l":5.95,"c":5.95,"v":24600},{"d":"2022-12-29","o":5.95,"h":6.13,"l":5.94,"c":6.12,"v":37900},{"d":"2022-12-30","o":6.27,"h":6.52,"l":6.07,"c":6.51,"v":78300},{"d":"2023-01-03","o":6.56,"h":6.85,"l":6.56,"c":6.8,"v":17800},{"d":"2023-01-04","o":6.77,"h":7.1,"l":6.77,"c":7,"v":16700},{"d":"2023-01-05","o":6.76,"h":7.01,"l":6.76,"c":6.92,"v":1000},{"d":"2023-01-06","o":6.84,"h":6.94,"l":6.66,"c":6.92,"v":16900},{"d":"2023-01-09","o":6.93,"h":7.14,"l":6.93,"c":6.96,"v":21100},{"d":"2023-01-10","o":7.05,"h":7.48,"l":7.01,"c":7.46,"v":67700},{"d":"2023-01-11","o":7.36,"h":7.52,"l":7.36,"c":7.48,"v":56700},{"d":"2023-01-12","o":7.42,"h":7.5,"l":7.32,"c":7.38,"v":30100},{"d":"2023-01-13","o":7.3,"h":7.4,"l":7.17,"c":7.34,"v":68600},{"d":"2023-01-17","o":7.42,"h":7.73,"l":7.4,"c":7.45,"v":43600},{"d":"2023-01-18","o":7.51,"h":7.52,"l":7.3,"c":7.35,"v":15800},{"d":"2023-01-19","o":7.29,"h":7.48,"l":7,"c":7.25,"v":42100},{"d":"2023-01-20","o":7.11,"h":7.25,"l":7.11,"c":7.14,"v":4400},{"d":"2023-01-23","o":7.09,"h":7.18,"l":6.97,"c":7.12,"v":66000},{"d":"2023-01-24","o":7.09,"h":7.2,"l":7.05,"c":7.1,"v":26700},{"d":"2023-01-25","o":7.11,"h":7.24,"l":7.04,"c":7.15,"v":31300},{"d":"2023-01-26","o":7.23,"h":7.32,"l":7.11,"c":7.22,"v":62600},{"d":"2023-01-27","o":7.15,"h":7.57,"l":7.13,"c":7.57,"v":53300},{"d":"2023-01-30","o":7.43,"h":7.96,"l":7.31,"c":7.73,"v":59400},{"d":"2023-01-31","o":7.66,"h":8,"l":7.57,"c":8,"v":74000},{"d":"2023-02-01","o":7.83,"h":8.12,"l":7.83,"c":8,"v":35300},{"d":"2023-02-02","o":8.06,"h":8.25,"l":8.02,"c":8.25,"v":28300},{"d":"2023-02-03","o":8.1,"h":8.25,"l":8.03,"c":8.25,"v":18400},{"d":"2023-02-06","o":8.16,"h":8.28,"l":8.16,"c":8.25,"v":27400},{"d":"2023-02-07","o":8.5,"h":8.5,"l":8.16,"c":8.25,"v":12500},{"d":"2023-02-08","o":8.22,"h":8.23,"l":7.93,"c":7.93,"v":16400},{"d":"2023-02-09","o":8.01,"h":8.09,"l":7.83,"c":7.93,"v":16700},{"d":"2023-02-10","o":7.9,"h":8.06,"l":7.67,"c":8,"v":37300},{"d":"2023-02-13","o":7.93,"h":8.03,"l":7.8,"c":7.83,"v":8600},{"d":"2023-02-14","o":7.7,"h":7.82,"l":7.62,"c":7.78,"v":6400},{"d":"2023-02-15","o":7.82,"h":7.92,"l":7.67,"c":7.7,"v":35200},{"d":"2023-02-16","o":7.7,"h":7.9,"l":7.7,"c":7.78,"v":9400},{"d":"2023-02-17","o":7.71,"h":7.9,"l":7.43,"c":7.89,"v":25400},{"d":"2023-02-21","o":7.7,"h":7.72,"l":7.51,"c":7.54,"v":4800},{"d":"2023-02-22","o":7.53,"h":7.58,"l":7.42,"c":7.46,"v":6000},{"d":"2023-02-23","o":7.6,"h":7.72,"l":7.42,"c":7.57,"v":18300},{"d":"2023-02-24","o":7.54,"h":7.82,"l":7.49,"c":7.53,"v":26900},{"d":"2023-02-27","o":7.86,"h":8.04,"l":7.6,"c":7.6,"v":9700},{"d":"2023-02-28","o":7.64,"h":7.72,"l":7.6,"c":7.61,"v":12200},{"d":"2023-03-01","o":7.61,"h":7.81,"l":7.61,"c":7.61,"v":4400},{"d":"2023-03-02","o":7.61,"h":7.77,"l":7.47,"c":7.64,"v":15500},{"d":"2023-03-03","o":7.62,"h":7.62,"l":7.3,"c":7.47,"v":34900},{"d":"2023-03-06","o":7.51,"h":7.81,"l":7.31,"c":7.46,"v":10500},{"d":"2023-03-07","o":7.47,"h":7.48,"l":7.38,"c":7.38,"v":7800},{"d":"2023-03-08","o":7.28,"h":7.44,"l":7.16,"c":7.17,"v":15300},{"d":"2023-03-09","o":7.18,"h":7.24,"l":6.68,"c":6.9,"v":31600},{"d":"2023-03-10","o":6.37,"h":6.46,"l":5.22,"c":5.34,"v":70100},{"d":"2023-03-13","o":5.5,"h":6.05,"l":5.5,"c":5.58,"v":51900},{"d":"2023-03-14","o":5.71,"h":5.84,"l":5.3,"c":5.3,"v":15500},{"d":"2023-03-15","o":5.3,"h":5.36,"l":5,"c":5.07,"v":33200},{"d":"2023-03-16","o":5.5,"h":5.61,"l":5.07,"c":5.55,"v":106000},{"d":"2023-03-17","o":5.55,"h":5.65,"l":5.12,"c":5.22,"v":87100},{"d":"2023-03-20","o":5.58,"h":5.58,"l":5.08,"c":5.2,"v":28200},{"d":"2023-03-21","o":5.2,"h":5.53,"l":5.2,"c":5.38,"v":41300},{"d":"2023-03-22","o":5.4,"h":5.49,"l":5.25,"c":5.29,"v":10300},{"d":"2023-03-23","o":5.64,"h":5.64,"l":5.28,"c":5.38,"v":8900},{"d":"2023-03-24","o":5.33,"h":5.38,"l":5.18,"c":5.29,"v":7300},{"d":"2023-03-27","o":5.31,"h":5.52,"l":5.09,"c":5.35,"v":60100},{"d":"2023-03-28","o":5.35,"h":5.49,"l":5.16,"c":5.2,"v":17700},{"d":"2023-03-29","o":5.3,"h":5.35,"l":5.2,"c":5.2,"v":6200},{"d":"2023-03-30","o":5.32,"h":5.32,"l":5.12,"c":5.28,"v":3200},{"d":"2023-03-31","o":5.31,"h":5.49,"l":5.14,"c":5.37,"v":11800},{"d":"2023-04-03","o":5.37,"h":5.7,"l":5.37,"c":5.67,"v":6800},{"d":"2023-04-04","o":5.7,"h":5.73,"l":5.52,"c":5.55,"v":11000},{"d":"2023-04-05","o":5.56,"h":5.65,"l":5.56,"c":5.56,"v":2300},{"d":"2023-04-06","o":5.56,"h":5.72,"l":5.55,"c":5.63,"v":5200},{"d":"2023-04-10","o":5.68,"h":5.7,"l":5.56,"c":5.61,"v":12800},{"d":"2023-04-11","o":5.64,"h":5.75,"l":5.64,"c":5.72,"v":6600},{"d":"2023-04-12","o":5.76,"h":5.86,"l":5.67,"c":5.85,"v":14500},{"d":"2023-04-13","o":5.72,"h":5.99,"l":5.72,"c":5.72,"v":12500},{"d":"2023-04-14","o":5.75,"h":5.79,"l":5.55,"c":5.58,"v":15900},{"d":"2023-04-17","o":5.59,"h":5.63,"l":5.05,"c":5.13,"v":51600},{"d":"2023-04-18","o":5.21,"h":5.66,"l":5.21,"c":5.33,"v":43600},{"d":"2023-04-19","o":5.31,"h":5.48,"l":5.3,"c":5.33,"v":2700},{"d":"2023-04-20","o":5.32,"h":5.32,"l":5.13,"c":5.13,"v":6800},{"d":"2023-04-21","o":5.28,"h":5.84,"l":5.28,"c":5.84,"v":75400},{"d":"2023-04-24","o":5.9,"h":6.1,"l":5.61,"c":5.78,"v":36400},{"d":"2023-04-25","o":5.68,"h":6.05,"l":5.62,"c":5.73,"v":4900},{"d":"2023-04-26","o":5.7,"h":5.84,"l":5.61,"c":5.8,"v":8100},{"d":"2023-04-27","o":5.8,"h":5.84,"l":5.7,"c":5.79,"v":11900},{"d":"2023-04-28","o":5.73,"h":5.91,"l":5.71,"c":5.87,"v":8200},{"d":"2023-05-01","o":5.93,"h":5.94,"l":5.73,"c":5.8,"v":7400},{"d":"2023-05-02","o":5.73,"h":5.8,"l":5.68,"c":5.79,"v":6100},{"d":"2023-05-03","o":5.79,"h":5.98,"l":5.71,"c":5.75,"v":13800},{"d":"2023-05-04","o":5.78,"h":5.83,"l":5.62,"c":5.78,"v":4900},{"d":"2023-05-05","o":5.96,"h":5.96,"l":5.73,"c":5.81,"v":6100},{"d":"2023-05-08","o":5.81,"h":5.89,"l":5.71,"c":5.76,"v":16700},{"d":"2023-05-09","o":5.76,"h":5.94,"l":5.76,"c":5.78,"v":6300},{"d":"2023-05-10","o":5.66,"h":5.76,"l":5.5,"c":5.61,"v":18600},{"d":"2023-05-11","o":5.5,"h":5.73,"l":5.5,"c":5.62,"v":16400},{"d":"2023-05-12","o":5.47,"h":5.66,"l":5.46,"c":5.54,"v":12500},{"d":"2023-05-15","o":5.53,"h":5.65,"l":5.5,"c":5.51,"v":15700},{"d":"2023-05-16","o":5.46,"h":5.72,"l":5.44,"c":5.46,"v":8800},{"d":"2023-05-17","o":5.52,"h":5.55,"l":5.4,"c":5.48,"v":28000},{"d":"2023-05-18","o":5.48,"h":5.59,"l":5.19,"c":5.24,"v":30500},{"d":"2023-05-19","o":5.35,"h":5.57,"l":5.28,"c":5.56,"v":33600},{"d":"2023-05-22","o":5.62,"h":5.73,"l":5.44,"c":5.64,"v":17300},{"d":"2023-05-23","o":5.64,"h":5.75,"l":5.46,"c":5.74,"v":28900},{"d":"2023-05-24","o":5.52,"h":5.68,"l":5.52,"c":5.53,"v":13700},{"d":"2023-05-25","o":5.54,"h":5.71,"l":5.51,"c":5.53,"v":11300},{"d":"2023-05-26","o":5.6,"h":5.64,"l":5.5,"c":5.54,"v":14300},{"d":"2023-05-30","o":5.65,"h":5.99,"l":5.65,"c":5.79,"v":16700},{"d":"2023-05-31","o":5.72,"h":5.85,"l":5.58,"c":5.65,"v":7600},{"d":"2023-06-01","o":5.75,"h":5.79,"l":5.64,"c":5.74,"v":7700},{"d":"2023-06-02","o":5.61,"h":5.85,"l":5.61,"c":5.73,"v":14900},{"d":"2023-06-05","o":5.84,"h":5.87,"l":5.68,"c":5.7,"v":5200},{"d":"2023-06-06","o":5.76,"h":5.88,"l":5.76,"c":5.82,"v":6800},{"d":"2023-06-07","o":5.86,"h":6.2,"l":5.75,"c":5.95,"v":20700},{"d":"2023-06-08","o":6.35,"h":6.37,"l":6.1,"c":6.13,"v":5400},{"d":"2023-06-09","o":6.07,"h":6.23,"l":5.98,"c":6,"v":2600},{"d":"2023-06-12","o":5.94,"h":6,"l":5.76,"c":5.88,"v":12600},{"d":"2023-06-13","o":5.86,"h":5.91,"l":5.61,"c":5.61,"v":23400},{"d":"2023-06-14","o":5.62,"h":5.77,"l":5.51,"c":5.51,"v":20600},{"d":"2023-06-15","o":5.5,"h":5.67,"l":5.5,"c":5.52,"v":14200},{"d":"2023-06-16","o":5.52,"h":5.54,"l":5.32,"c":5.45,"v":13200},{"d":"2023-06-20","o":5.45,"h":5.51,"l":5.3,"c":5.3,"v":10700},{"d":"2023-06-21","o":5.31,"h":5.53,"l":5.3,"c":5.34,"v":24200},{"d":"2023-06-22","o":5.3,"h":5.37,"l":5.05,"c":5.14,"v":29400},{"d":"2023-06-23","o":5.08,"h":5.27,"l":5.06,"c":5.27,"v":23500},{"d":"2023-06-26","o":5.26,"h":5.38,"l":5.2,"c":5.2,"v":8300},{"d":"2023-06-27","o":5.21,"h":5.31,"l":5.11,"c":5.2,"v":9800},{"d":"2023-06-28","o":5.07,"h":5.28,"l":5.07,"c":5.18,"v":12000},{"d":"2023-06-29","o":5.19,"h":5.37,"l":5.19,"c":5.32,"v":10400},{"d":"2023-06-30","o":5.3,"h":5.43,"l":5.3,"c":5.4,"v":12600},{"d":"2023-07-03","o":5.44,"h":5.48,"l":5.35,"c":5.39,"v":4600},{"d":"2023-07-05","o":5.34,"h":5.38,"l":5,"c":5,"v":24500},{"d":"2023-07-06","o":4.95,"h":5.02,"l":4.88,"c":4.99,"v":26700},{"d":"2023-07-07","o":5.07,"h":5.13,"l":4.94,"c":5.13,"v":11700},{"d":"2023-07-10","o":5.13,"h":5.26,"l":4.96,"c":5.15,"v":16000},{"d":"2023-07-11","o":5.11,"h":5.15,"l":4.92,"c":4.95,"v":21500},{"d":"2023-07-12","o":5.04,"h":5.08,"l":4.92,"c":5.01,"v":7900},{"d":"2023-07-13","o":4.99,"h":5.13,"l":4.97,"c":5.12,"v":12000},{"d":"2023-07-14","o":5.13,"h":5.19,"l":5,"c":5.05,"v":18100},{"d":"2023-07-17","o":5,"h":5.2,"l":5,"c":5.11,"v":8200},{"d":"2023-07-18","o":5.08,"h":5.11,"l":5,"c":5.07,"v":20800},{"d":"2023-07-19","o":5.09,"h":5.09,"l":4.96,"c":5.05,"v":19400},{"d":"2023-07-20","o":4.99,"h":5.08,"l":4.9,"c":5,"v":18100},{"d":"2023-07-21","o":4.8,"h":4.93,"l":4.78,"c":4.82,"v":43200},{"d":"2023-07-24","o":4.76,"h":4.84,"l":4.63,"c":4.8,"v":32900},{"d":"2023-07-25","o":4.62,"h":4.76,"l":4.62,"c":4.75,"v":23000},{"d":"2023-07-26","o":4.69,"h":4.88,"l":4.68,"c":4.79,"v":20300},{"d":"2023-07-27","o":4.69,"h":4.8,"l":4.69,"c":4.79,"v":26200},{"d":"2023-07-28","o":4.61,"h":4.78,"l":4.61,"c":4.66,"v":21400},{"d":"2023-07-31","o":4.62,"h":4.88,"l":4.61,"c":4.75,"v":28900},{"d":"2023-08-01","o":4.8,"h":4.99,"l":4.8,"c":4.99,"v":25100},{"d":"2023-08-02","o":4.99,"h":4.99,"l":4.76,"c":4.88,"v":32400},{"d":"2023-08-03","o":4.77,"h":4.9,"l":4.77,"c":4.79,"v":14300},{"d":"2023-08-04","o":4.74,"h":4.9,"l":4.7,"c":4.9,"v":19100},{"d":"2023-08-07","o":4.94,"h":4.94,"l":4.71,"c":4.74,"v":13900},{"d":"2023-08-08","o":4.74,"h":4.85,"l":4.68,"c":4.8,"v":25900},{"d":"2023-08-09","o":4.74,"h":4.87,"l":4.65,"c":4.73,"v":27000},{"d":"2023-08-10","o":4.66,"h":4.78,"l":4.65,"c":4.66,"v":10300},{"d":"2023-08-11","o":4.5,"h":4.54,"l":4.08,"c":4.37,"v":91700},{"d":"2023-08-14","o":4.27,"h":4.31,"l":4.09,"c":4.15,"v":35600},{"d":"2023-08-15","o":4.17,"h":4.29,"l":4.09,"c":4.2,"v":40000},{"d":"2023-08-16","o":4.15,"h":4.35,"l":4.11,"c":4.17,"v":55700},{"d":"2023-08-17","o":4.12,"h":4.25,"l":4.12,"c":4.15,"v":14700},{"d":"2023-08-18","o":4.15,"h":4.3,"l":4.15,"c":4.18,"v":14800},{"d":"2023-08-21","o":4.2,"h":4.33,"l":4.15,"c":4.15,"v":15900},{"d":"2023-08-22","o":4.2,"h":4.31,"l":4.15,"c":4.17,"v":23900},{"d":"2023-08-23","o":4.16,"h":4.2,"l":4.12,"c":4.15,"v":11200},{"d":"2023-08-24","o":4.13,"h":4.2,"l":4.13,"c":4.19,"v":37400},{"d":"2023-08-25","o":4.15,"h":4.28,"l":4.14,"c":4.25,"v":39000},{"d":"2023-08-28","o":4.24,"h":4.49,"l":4.13,"c":4.28,"v":13000},{"d":"2023-08-29","o":4.28,"h":4.41,"l":4.25,"c":4.28,"v":12000},{"d":"2023-08-30","o":4.4,"h":4.44,"l":4.25,"c":4.33,"v":3400},{"d":"2023-08-31","o":4.35,"h":4.75,"l":4.35,"c":4.62,"v":20900},{"d":"2023-09-01","o":4.57,"h":4.98,"l":4.57,"c":4.98,"v":26100},{"d":"2023-09-05","o":4.98,"h":4.98,"l":4.58,"c":4.86,"v":14500},{"d":"2023-09-06","o":4.73,"h":5,"l":4.58,"c":4.85,"v":16500},{"d":"2023-09-07","o":4.8,"h":4.9,"l":4.79,"c":4.82,"v":2300},{"d":"2023-09-08","o":4.64,"h":4.8,"l":4.47,"c":4.58,"v":11400},{"d":"2023-09-11","o":4.53,"h":4.58,"l":4.4,"c":4.4,"v":17200},{"d":"2023-09-12","o":4.39,"h":4.62,"l":4.39,"c":4.45,"v":15000},{"d":"2023-09-13","o":4.5,"h":4.57,"l":4.45,"c":4.47,"v":15900},{"d":"2023-09-14","o":4.47,"h":4.56,"l":4.45,"c":4.53,"v":13500},{"d":"2023-09-15","o":4.53,"h":4.6,"l":4.25,"c":4.25,"v":64700},{"d":"2023-09-18","o":4.25,"h":4.32,"l":4.25,"c":4.3,"v":7800},{"d":"2023-09-19","o":4.26,"h":4.37,"l":4.25,"c":4.37,"v":4300},{"d":"2023-09-20","o":4.29,"h":4.37,"l":4.07,"c":4.07,"v":14700},{"d":"2023-09-21","o":4.26,"h":4.26,"l":3.9,"c":3.99,"v":36000},{"d":"2023-09-22","o":3.96,"h":4.06,"l":3.68,"c":3.84,"v":63600},{"d":"2023-09-25","o":3.74,"h":3.84,"l":3.66,"c":3.8,"v":9500},{"d":"2023-09-26","o":3.73,"h":3.87,"l":3.66,"c":3.69,"v":9400},{"d":"2023-09-27","o":3.72,"h":3.9,"l":3.68,"c":3.78,"v":16500},{"d":"2023-09-28","o":3.75,"h":3.86,"l":3.74,"c":3.74,"v":2100},{"d":"2023-09-29","o":3.82,"h":3.82,"l":3.66,"c":3.67,"v":18100},{"d":"2023-10-02","o":3.67,"h":3.95,"l":3.66,"c":3.72,"v":5700},{"d":"2023-10-03","o":3.8,"h":3.8,"l":3.53,"c":3.53,"v":7200},{"d":"2023-10-04","o":3.58,"h":3.64,"l":3.42,"c":3.54,"v":27600},{"d":"2023-10-05","o":3.54,"h":3.6,"l":3.26,"c":3.26,"v":6300},{"d":"2023-10-06","o":3.34,"h":3.67,"l":3.22,"c":3.55,"v":26100},{"d":"2023-10-09","o":3.32,"h":3.62,"l":3.32,"c":3.59,"v":3400},{"d":"2023-10-10","o":3.59,"h":3.59,"l":3.5,"c":3.51,"v":15100},{"d":"2023-10-11","o":3.44,"h":3.56,"l":3.37,"c":3.37,"v":38000},{"d":"2023-10-12","o":3.38,"h":3.55,"l":3.33,"c":3.47,"v":5200},{"d":"2023-10-13","o":3.35,"h":3.55,"l":3.31,"c":3.34,"v":62100},{"d":"2023-10-16","o":3.5,"h":3.54,"l":3.41,"c":3.44,"v":15100},{"d":"2023-10-17","o":3.51,"h":3.51,"l":3.35,"c":3.35,"v":20000},{"d":"2023-10-18","o":3.37,"h":3.44,"l":3.35,"c":3.35,"v":4500},{"d":"2023-10-19","o":3.34,"h":3.39,"l":3.15,"c":3.25,"v":12500},{"d":"2023-10-20","o":3.27,"h":3.39,"l":3.25,"c":3.32,"v":15100},{"d":"2023-10-23","o":3.3,"h":3.5,"l":3.29,"c":3.3,"v":27300},{"d":"2023-10-24","o":3.28,"h":3.45,"l":3.25,"c":3.34,"v":24200},{"d":"2023-10-25","o":3.28,"h":3.46,"l":3.28,"c":3.33,"v":11000},{"d":"2023-10-26","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":12700},{"d":"2023-10-27","o":3.33,"h":3.39,"l":3.27,"c":3.31,"v":13200},{"d":"2023-10-30","o":3.36,"h":3.38,"l":3.25,"c":3.38,"v":9400},{"d":"2023-10-31","o":3.25,"h":3.4,"l":3.25,"c":3.33,"v":7600},{"d":"2023-11-01","o":3.45,"h":3.51,"l":3.13,"c":3.22,"v":26500},{"d":"2023-11-02","o":3.12,"h":3.2,"l":3.12,"c":3.12,"v":7900},{"d":"2023-11-03","o":3.12,"h":3.19,"l":3,"c":3.14,"v":38900},{"d":"2023-11-06","o":3.1,"h":3.29,"l":3.06,"c":3.12,"v":37300},{"d":"2023-11-07","o":3.02,"h":3.27,"l":3.02,"c":3.06,"v":18600},{"d":"2023-11-08","o":3.1,"h":3.17,"l":2.96,"c":3.17,"v":50500},{"d":"2023-11-09","o":3.06,"h":3.18,"l":2.96,"c":3.1,"v":33200},{"d":"2023-11-10","o":2.71,"h":2.9,"l":1.63,"c":1.67,"v":385000},{"d":"2023-11-13","o":1.8,"h":2.13,"l":1.8,"c":2.11,"v":200300},{"d":"2023-11-14","o":2.19,"h":2.62,"l":2.1,"c":2.54,"v":92000},{"d":"2023-11-15","o":2.62,"h":3.15,"l":2.6,"c":2.91,"v":85000},{"d":"2023-11-16","o":2.98,"h":2.99,"l":2.82,"c":2.84,"v":25200},{"d":"2023-11-17","o":2.78,"h":2.83,"l":2.53,"c":2.63,"v":154300},{"d":"2023-11-20","o":2.58,"h":2.61,"l":2.51,"c":2.52,"v":49900},{"d":"2023-11-21","o":2.52,"h":2.6,"l":2.41,"c":2.48,"v":21300},{"d":"2023-11-22","o":2.42,"h":2.5,"l":2.36,"c":2.45,"v":25300},{"d":"2023-11-24","o":2.47,"h":2.52,"l":2.43,"c":2.49,"v":8900},{"d":"2023-11-27","o":2.46,"h":2.51,"l":2.4,"c":2.4,"v":70100},{"d":"2023-11-28","o":2.44,"h":2.49,"l":2.41,"c":2.44,"v":49900},{"d":"2023-11-29","o":2.4,"h":2.5,"l":2.4,"c":2.44,"v":74500},{"d":"2023-11-30","o":2.36,"h":2.43,"l":2.36,"c":2.4,"v":9500},{"d":"2023-12-01","o":2.42,"h":2.44,"l":2.33,"c":2.43,"v":6800},{"d":"2023-12-04","o":2.43,"h":2.84,"l":2.25,"c":2.74,"v":511500},{"d":"2023-12-05","o":2.65,"h":3,"l":2.62,"c":2.97,"v":37700},{"d":"2023-12-06","o":2.92,"h":3.05,"l":2.81,"c":2.97,"v":19400},{"d":"2023-12-07","o":3.07,"h":3.07,"l":3,"c":3,"v":18500},{"d":"2023-12-08","o":3.05,"h":3.4,"l":3.05,"c":3.34,"v":33200},{"d":"2023-12-11","o":3.35,"h":3.47,"l":3.2,"c":3.36,"v":25500},{"d":"2023-12-12","o":3.38,"h":3.49,"l":3.26,"c":3.32,"v":14000},{"d":"2023-12-13","o":3.34,"h":3.48,"l":3.31,"c":3.38,"v":14900},{"d":"2023-12-14","o":3.39,"h":3.77,"l":3.32,"c":3.63,"v":53600},{"d":"2023-12-15","o":3.67,"h":3.75,"l":3.5,"c":3.5,"v":46000},{"d":"2023-12-18","o":3.55,"h":3.64,"l":3.5,"c":3.62,"v":19100},{"d":"2023-12-19","o":3.6,"h":3.68,"l":3.6,"c":3.67,"v":30200},{"d":"2023-12-20","o":3.66,"h":3.72,"l":3.59,"c":3.61,"v":22200},{"d":"2023-12-21","o":3.57,"h":3.65,"l":3.51,"c":3.54,"v":35400},{"d":"2023-12-22","o":3.55,"h":3.65,"l":3.54,"c":3.58,"v":8300},{"d":"2023-12-26","o":3.59,"h":3.77,"l":3.56,"c":3.66,"v":23300},{"d":"2023-12-27","o":3.72,"h":3.76,"l":3.5,"c":3.63,"v":23300},{"d":"2023-12-28","o":3.62,"h":3.62,"l":3.54,"c":3.59,"v":38600},{"d":"2023-12-29","o":3.59,"h":3.71,"l":3.5,"c":3.56,"v":34100},{"d":"2024-01-02","o":3.6,"h":3.81,"l":3.6,"c":3.6,"v":7300},{"d":"2024-01-03","o":3.59,"h":3.59,"l":3.51,"c":3.56,"v":6700},{"d":"2024-01-04","o":3.68,"h":3.71,"l":3.51,"c":3.57,"v":28900},{"d":"2024-01-05","o":3.58,"h":3.67,"l":3.52,"c":3.59,"v":22500},{"d":"2024-01-08","o":3.64,"h":3.64,"l":3.58,"c":3.58,"v":3900},{"d":"2024-01-09","o":3.73,"h":3.73,"l":3.55,"c":3.55,"v":8600},{"d":"2024-01-10","o":3.5,"h":3.7,"l":3.5,"c":3.52,"v":15500},{"d":"2024-01-11","o":3.59,"h":3.59,"l":3.51,"c":3.52,"v":8300},{"d":"2024-01-12","o":3.55,"h":3.55,"l":3.52,"c":3.54,"v":2700},{"d":"2024-01-16","o":3.54,"h":3.69,"l":3.52,"c":3.52,"v":5800},{"d":"2024-01-17","o":3.52,"h":3.58,"l":3.4,"c":3.4,"v":16200},{"d":"2024-01-18","o":3.46,"h":3.46,"l":3.3,"c":3.31,"v":7400},{"d":"2024-01-19","o":3.27,"h":3.32,"l":3.06,"c":3.3,"v":6300},{"d":"2024-01-22","o":3.25,"h":3.52,"l":3.25,"c":3.33,"v":9100},{"d":"2024-01-23","o":3.48,"h":3.65,"l":3.34,"c":3.4,"v":20600},{"d":"2024-01-24","o":3.38,"h":3.55,"l":3.29,"c":3.46,"v":30900},{"d":"2024-01-25","o":3.4,"h":3.55,"l":3.4,"c":3.55,"v":11400},{"d":"2024-01-26","o":3.62,"h":3.7,"l":3.41,"c":3.62,"v":22200},{"d":"2024-01-29","o":3.53,"h":3.95,"l":3.53,"c":3.9,"v":38900},{"d":"2024-01-30","o":3.97,"h":4,"l":3.86,"c":3.95,"v":9800},{"d":"2024-01-31","o":4,"h":4.22,"l":3.98,"c":4.15,"v":9900},{"d":"2024-02-01","o":4.15,"h":4.45,"l":4.09,"c":4.45,"v":22800},{"d":"2024-02-02","o":4.49,"h":4.49,"l":4.22,"c":4.28,"v":15900},{"d":"2024-02-05","o":4.34,"h":4.84,"l":3.86,"c":4.44,"v":64900},{"d":"2024-02-06","o":4.5,"h":4.6,"l":4.38,"c":4.49,"v":15400},{"d":"2024-02-07","o":4.47,"h":4.51,"l":4.4,"c":4.48,"v":7700},{"d":"2024-02-08","o":4.48,"h":4.48,"l":3.94,"c":4.17,"v":19600},{"d":"2024-02-09","o":4.17,"h":4.28,"l":4.17,"c":4.2,"v":10000},{"d":"2024-02-12","o":4.12,"h":4.23,"l":3.94,"c":3.94,"v":20900},{"d":"2024-02-13","o":3.85,"h":3.94,"l":3.81,"c":3.93,"v":6200},{"d":"2024-02-14","o":4.06,"h":4.12,"l":3.96,"c":4.12,"v":5000},{"d":"2024-02-15","o":4.12,"h":4.12,"l":3.96,"c":4.08,"v":6100},{"d":"2024-02-16","o":4.01,"h":4.09,"l":3.86,"c":4,"v":22200},{"d":"2024-02-20","o":4.05,"h":4.05,"l":3.85,"c":3.98,"v":12000},{"d":"2024-02-21","o":3.86,"h":3.97,"l":3.8,"c":3.85,"v":11900},{"d":"2024-02-22","o":3.88,"h":3.94,"l":3.8,"c":3.81,"v":10900},{"d":"2024-02-23","o":3.88,"h":3.88,"l":3.71,"c":3.85,"v":6500},{"d":"2024-02-26","o":3.76,"h":3.99,"l":3.76,"c":3.85,"v":21000},{"d":"2024-02-27","o":3.8,"h":3.89,"l":3.74,"c":3.87,"v":5200},{"d":"2024-02-28","o":3.81,"h":3.89,"l":3.75,"c":3.88,"v":5800},{"d":"2024-02-29","o":3.88,"h":4,"l":3.87,"c":3.91,"v":10800},{"d":"2024-03-01","o":3.94,"h":4,"l":3.75,"c":3.87,"v":24600},{"d":"2024-03-04","o":4,"h":4.4,"l":3.98,"c":4.33,"v":60300},{"d":"2024-03-05","o":4.23,"h":4.9,"l":4.23,"c":4.54,"v":128100},{"d":"2024-03-06","o":4.55,"h":4.8,"l":4.47,"c":4.63,"v":40900},{"d":"2024-03-07","o":4.66,"h":5.09,"l":4.01,"c":5.01,"v":57500},{"d":"2024-03-08","o":5.05,"h":5.5,"l":5.05,"c":5.32,"v":30800},{"d":"2024-03-11","o":5.26,"h":5.63,"l":5.23,"c":5.52,"v":25600},{"d":"2024-03-12","o":5.51,"h":5.74,"l":3.72,"c":4.62,"v":137400},{"d":"2024-03-13","o":4.7,"h":5.54,"l":4.7,"c":5.37,"v":66000},{"d":"2024-03-14","o":5.35,"h":5.74,"l":5.3,"c":5.35,"v":47100},{"d":"2024-03-15","o":5.35,"h":5.67,"l":5.35,"c":5.38,"v":28900},{"d":"2024-03-18","o":5.4,"h":5.55,"l":5.25,"c":5.25,"v":20500},{"d":"2024-03-19","o":5.25,"h":5.41,"l":5.25,"c":5.25,"v":9200},{"d":"2024-03-20","o":5.25,"h":5.47,"l":5.25,"c":5.35,"v":8000},{"d":"2024-03-21","o":5.27,"h":5.39,"l":5.02,"c":5.27,"v":86300},{"d":"2024-03-22","o":5.18,"h":5.54,"l":5.18,"c":5.35,"v":16000},{"d":"2024-03-25","o":5.3,"h":5.69,"l":5.3,"c":5.47,"v":48200},{"d":"2024-03-26","o":5.5,"h":5.67,"l":5.13,"c":5.44,"v":7500},{"d":"2024-03-27","o":5.44,"h":5.62,"l":5.37,"c":5.41,"v":12600},{"d":"2024-03-28","o":5.43,"h":5.57,"l":5.43,"c":5.45,"v":4900},{"d":"2024-04-01","o":5.5,"h":5.59,"l":5.38,"c":5.38,"v":17800},{"d":"2024-04-02","o":5.39,"h":5.54,"l":5.39,"c":5.42,"v":15100},{"d":"2024-04-03","o":5.4,"h":5.51,"l":5.4,"c":5.51,"v":11000},{"d":"2024-04-04","o":5.5,"h":5.58,"l":5.49,"c":5.56,"v":4600},{"d":"2024-04-05","o":5.58,"h":5.58,"l":5.17,"c":5.44,"v":11800},{"d":"2024-04-08","o":5.32,"h":5.57,"l":5.27,"c":5.55,"v":19100},{"d":"2024-04-09","o":5.52,"h":5.58,"l":5.38,"c":5.56,"v":6900},{"d":"2024-04-10","o":5.45,"h":5.49,"l":5.01,"c":5.21,"v":34900},{"d":"2024-04-11","o":5.22,"h":5.38,"l":5.1,"c":5.22,"v":4200},{"d":"2024-04-12","o":5.14,"h":5.45,"l":5.14,"c":5.31,"v":5100},{"d":"2024-04-15","o":5.21,"h":5.47,"l":5.21,"c":5.26,"v":13000},{"d":"2024-04-16","o":5.25,"h":5.69,"l":5.1,"c":5.49,"v":21400},{"d":"2024-04-17","o":5.49,"h":5.61,"l":5.34,"c":5.51,"v":3700},{"d":"2024-04-18","o":5.6,"h":5.6,"l":5.26,"c":5.33,"v":2400},{"d":"2024-04-19","o":5.41,"h":5.56,"l":5.27,"c":5.29,"v":8800},{"d":"2024-04-22","o":5.52,"h":5.52,"l":5.39,"c":5.4,"v":2800},{"d":"2024-04-23","o":5.5,"h":5.62,"l":5.36,"c":5.57,"v":11600},{"d":"2024-04-24","o":5.51,"h":5.62,"l":5.45,"c":5.62,"v":6900},{"d":"2024-04-25","o":5.54,"h":5.62,"l":5.46,"c":5.49,"v":9500},{"d":"2024-04-26","o":5.49,"h":5.6,"l":5.17,"c":5.22,"v":15300},{"d":"2024-04-29","o":5.39,"h":5.5,"l":5.25,"c":5.3,"v":10100},{"d":"2024-04-30","o":5.31,"h":5.32,"l":5.01,"c":5.24,"v":9900},{"d":"2024-05-01","o":5.24,"h":5.24,"l":5.02,"c":5.2,"v":8200},{"d":"2024-05-02","o":5.1,"h":5.22,"l":5.01,"c":5.07,"v":15500},{"d":"2024-05-03","o":5.07,"h":5.41,"l":5.06,"c":5.25,"v":19700},{"d":"2024-05-06","o":5.18,"h":5.46,"l":5.18,"c":5.25,"v":13400},{"d":"2024-05-07","o":5.22,"h":5.55,"l":5.22,"c":5.46,"v":17900},{"d":"2024-05-08","o":5.28,"h":5.55,"l":5.06,"c":5.32,"v":19700},{"d":"2024-05-09","o":5.39,"h":5.45,"l":5.31,"c":5.31,"v":33700},{"d":"2024-05-10","o":5.32,"h":5.43,"l":5.21,"c":5.35,"v":18100},{"d":"2024-05-13","o":5.34,"h":5.45,"l":5.24,"c":5.35,"v":19200},{"d":"2024-05-14","o":5.21,"h":5.3,"l":5.01,"c":5.15,"v":17500},{"d":"2024-05-15","o":5.28,"h":5.3,"l":5.11,"c":5.21,"v":11800},{"d":"2024-05-16","o":5.25,"h":5.46,"l":5.2,"c":5.36,"v":14400},{"d":"2024-05-17","o":5.25,"h":5.47,"l":5.15,"c":5.15,"v":17900},{"d":"2024-05-20","o":5.14,"h":5.28,"l":5.06,"c":5.1,"v":15100},{"d":"2024-05-21","o":5.18,"h":5.41,"l":5.18,"c":5.27,"v":29200},{"d":"2024-05-22","o":5.12,"h":5.33,"l":5.12,"c":5.3,"v":11500},{"d":"2024-05-23","o":5.16,"h":5.5,"l":5.09,"c":5.15,"v":41600},{"d":"2024-05-24","o":5.33,"h":5.62,"l":5.19,"c":5.32,"v":82400},{"d":"2024-05-28","o":5.3,"h":5.49,"l":5.21,"c":5.26,"v":42500},{"d":"2024-05-29","o":5.17,"h":5.59,"l":5.15,"c":5.18,"v":22800},{"d":"2024-05-30","o":5.19,"h":5.68,"l":5.1,"c":5.15,"v":62100},{"d":"2024-05-31","o":5.17,"h":5.36,"l":5.17,"c":5.25,"v":34300},{"d":"2024-06-03","o":5.3,"h":5.59,"l":5.3,"c":5.46,"v":71500},{"d":"2024-06-04","o":5.4,"h":5.49,"l":5.28,"c":5.35,"v":22700},{"d":"2024-06-05","o":5.35,"h":5.35,"l":5.26,"c":5.33,"v":19100},{"d":"2024-06-06","o":5.32,"h":5.4,"l":5.08,"c":5.17,"v":253500},{"d":"2024-06-07","o":5.19,"h":5.45,"l":5.19,"c":5.36,"v":21100},{"d":"2024-06-10","o":5.35,"h":5.41,"l":5.1,"c":5.25,"v":120300},{"d":"2024-06-11","o":5.23,"h":5.59,"l":5.2,"c":5.58,"v":23300},{"d":"2024-06-12","o":5.5,"h":5.63,"l":5.23,"c":5.56,"v":24800},{"d":"2024-06-13","o":5.56,"h":5.65,"l":5.42,"c":5.64,"v":16100},{"d":"2024-06-14","o":5.61,"h":5.65,"l":5.34,"c":5.6,"v":17600},{"d":"2024-06-17","o":5.49,"h":5.66,"l":5.4,"c":5.61,"v":24100},{"d":"2024-06-18","o":5.63,"h":7.2,"l":5.63,"c":6.57,"v":140200},{"d":"2024-06-20","o":6.65,"h":7.32,"l":6.62,"c":6.86,"v":105700},{"d":"2024-06-21","o":6.87,"h":6.87,"l":6.05,"c":6.4,"v":113900},{"d":"2024-06-24","o":6.45,"h":6.59,"l":6.01,"c":6.23,"v":40800},{"d":"2024-06-25","o":6.07,"h":6.38,"l":5.62,"c":6.09,"v":42300},{"d":"2024-06-26","o":6.08,"h":6.08,"l":5.89,"c":6.04,"v":12700},{"d":"2024-06-27","o":6.04,"h":6.16,"l":5.79,"c":6.08,"v":14900},{"d":"2024-06-28","o":6.08,"h":6.27,"l":5.93,"c":6.04,"v":23900},{"d":"2024-07-01","o":6.09,"h":6.24,"l":5.78,"c":6.1,"v":16900},{"d":"2024-07-02","o":6.08,"h":6.08,"l":5.65,"c":5.7,"v":33700},{"d":"2024-07-03","o":5.76,"h":5.96,"l":5.75,"c":5.91,"v":15300},{"d":"2024-07-05","o":6,"h":6.29,"l":5.92,"c":6.19,"v":42100},{"d":"2024-07-08","o":6.2,"h":6.34,"l":6.09,"c":6.11,"v":20900},{"d":"2024-07-09","o":6.05,"h":6.09,"l":5.81,"c":6,"v":11700},{"d":"2024-07-10","o":5.91,"h":6.15,"l":5.72,"c":6.04,"v":66500},{"d":"2024-07-11","o":6.11,"h":6.61,"l":6.09,"c":6.32,"v":47200},{"d":"2024-07-12","o":6.39,"h":6.58,"l":6.26,"c":6.53,"v":20900},{"d":"2024-07-15","o":6.46,"h":7.04,"l":6.39,"c":6.95,"v":57600},{"d":"2024-07-16","o":6.99,"h":7.35,"l":6.99,"c":7.15,"v":33400},{"d":"2024-07-17","o":7.15,"h":7.24,"l":6.64,"c":6.84,"v":30900},{"d":"2024-07-18","o":7.18,"h":7.18,"l":6.88,"c":6.93,"v":5500},{"d":"2024-07-19","o":6.87,"h":6.98,"l":6.77,"c":6.89,"v":8700},{"d":"2024-07-22","o":6.97,"h":6.97,"l":6.6,"c":6.91,"v":30800},{"d":"2024-07-23","o":6.85,"h":7,"l":6.68,"c":6.93,"v":21000},{"d":"2024-07-24","o":6.87,"h":7.3,"l":6.74,"c":7.28,"v":41600},{"d":"2024-07-25","o":7.29,"h":7.67,"l":6.96,"c":7.5,"v":69100},{"d":"2024-07-26","o":7.57,"h":7.88,"l":7.4,"c":7.68,"v":84100},{"d":"2024-07-29","o":7.87,"h":7.95,"l":7.6,"c":7.67,"v":43600},{"d":"2024-07-30","o":7.71,"h":7.75,"l":7.25,"c":7.27,"v":21400},{"d":"2024-07-31","o":7.29,"h":7.6,"l":7.29,"c":7.48,"v":17900},{"d":"2024-08-01","o":7.58,"h":7.58,"l":7.05,"c":7.1,"v":16700},{"d":"2024-08-02","o":6.85,"h":6.85,"l":5.96,"c":6.31,"v":87400},{"d":"2024-08-05","o":6.11,"h":6.54,"l":5.84,"c":6.45,"v":19100},{"d":"2024-08-06","o":6.51,"h":6.7,"l":6.22,"c":6.48,"v":29700},{"d":"2024-08-07","o":6.25,"h":6.84,"l":6.25,"c":6.39,"v":77100},{"d":"2024-08-08","o":6.53,"h":6.63,"l":6.24,"c":6.5,"v":21900},{"d":"2024-08-09","o":6.47,"h":7.08,"l":6.38,"c":6.87,"v":21600},{"d":"2024-08-12","o":6.96,"h":7.53,"l":6.85,"c":7.15,"v":22700},{"d":"2024-08-13","o":7.24,"h":7.36,"l":7.12,"c":7.25,"v":12900},{"d":"2024-08-14","o":7.28,"h":7.73,"l":7.16,"c":7.61,"v":18400},{"d":"2024-08-15","o":7.79,"h":7.95,"l":7.66,"c":7.76,"v":32600},{"d":"2024-08-16","o":7.84,"h":8,"l":7.39,"c":7.52,"v":59600},{"d":"2024-08-19","o":7.56,"h":8.07,"l":7.52,"c":7.82,"v":72600},{"d":"2024-08-20","o":7.96,"h":7.96,"l":7.44,"c":7.66,"v":8700},{"d":"2024-08-21","o":7.49,"h":7.75,"l":7.32,"c":7.45,"v":66800},{"d":"2024-08-22","o":7.42,"h":7.7,"l":7.1,"c":7.4,"v":105300},{"d":"2024-08-23","o":7.28,"h":7.85,"l":7.28,"c":7.66,"v":15600},{"d":"2024-08-26","o":7.65,"h":7.94,"l":7.56,"c":7.65,"v":26500},{"d":"2024-08-27","o":7.62,"h":7.66,"l":7.48,"c":7.48,"v":14400},{"d":"2024-08-28","o":7.5,"h":7.65,"l":7.11,"c":7.25,"v":27100},{"d":"2024-08-29","o":7.4,"h":7.66,"l":7.35,"c":7.35,"v":31700},{"d":"2024-08-30","o":7.48,"h":7.85,"l":7.48,"c":7.68,"v":27700},{"d":"2024-09-03","o":7.57,"h":7.62,"l":7.36,"c":7.51,"v":18900},{"d":"2024-09-04","o":7.41,"h":7.6,"l":7.41,"c":7.55,"v":20100},{"d":"2024-09-05","o":7.47,"h":7.8,"l":7.47,"c":7.55,"v":36100},{"d":"2024-09-06","o":7.61,"h":7.65,"l":7.41,"c":7.52,"v":39500},{"d":"2024-09-09","o":7.37,"h":7.61,"l":7.37,"c":7.52,"v":28900},{"d":"2024-09-10","o":7.64,"h":7.65,"l":7.3,"c":7.48,"v":18900},{"d":"2024-09-11","o":6.81,"h":7.6,"l":6.81,"c":7.33,"v":46200},{"d":"2024-09-12","o":7.51,"h":7.57,"l":7.3,"c":7.37,"v":8900},{"d":"2024-09-13","o":7.37,"h":7.46,"l":7.33,"c":7.35,"v":15900},{"d":"2024-09-16","o":7.29,"h":7.4,"l":7.16,"c":7.2,"v":49000},{"d":"2024-09-17","o":7.2,"h":7.26,"l":7.05,"c":7.11,"v":94400},{"d":"2024-09-18","o":7.19,"h":7.25,"l":7.15,"c":7.15,"v":49700},{"d":"2024-09-19","o":7.23,"h":7.3,"l":7.12,"c":7.16,"v":51600},{"d":"2024-09-20","o":7.19,"h":7.34,"l":7.11,"c":7.2,"v":64800},{"d":"2024-09-23","o":7.14,"h":7.46,"l":7.14,"c":7.31,"v":30000},{"d":"2024-09-24","o":7.27,"h":7.85,"l":7.27,"c":7.7,"v":26400},{"d":"2024-09-25","o":7.67,"h":7.78,"l":7.37,"c":7.64,"v":23900},{"d":"2024-09-26","o":7.75,"h":7.79,"l":7.36,"c":7.65,"v":35900},{"d":"2024-09-27","o":7.74,"h":7.8,"l":7.52,"c":7.67,"v":29500},{"d":"2024-09-30","o":7.63,"h":7.65,"l":7.46,"c":7.54,"v":14900},{"d":"2024-10-01","o":7.45,"h":7.99,"l":7.41,"c":7.94,"v":47500},{"d":"2024-10-02","o":7.92,"h":8.5,"l":7.91,"c":8.41,"v":61800},{"d":"2024-10-03","o":8.47,"h":8.75,"l":8.38,"c":8.66,"v":52200},{"d":"2024-10-04","o":8.75,"h":9.18,"l":8.69,"c":9.05,"v":76000},{"d":"2024-10-07","o":9,"h":9.44,"l":8.99,"c":9.21,"v":58300},{"d":"2024-10-08","o":9.26,"h":9.68,"l":9.03,"c":9.42,"v":100900},{"d":"2024-10-09","o":9.39,"h":9.64,"l":9.31,"c":9.39,"v":61700},{"d":"2024-10-10","o":9.42,"h":9.55,"l":8.75,"c":8.76,"v":26900},{"d":"2024-10-11","o":8.83,"h":9.41,"l":8.77,"c":9.29,"v":17500},{"d":"2024-10-14","o":9.37,"h":9.6,"l":9.22,"c":9.22,"v":17800},{"d":"2024-10-15","o":9.3,"h":9.35,"l":8.72,"c":8.97,"v":84900},{"d":"2024-10-16","o":9,"h":9.2,"l":8.75,"c":9.07,"v":33900},{"d":"2024-10-17","o":9.08,"h":9.21,"l":8.92,"c":9.14,"v":63400},{"d":"2024-10-18","o":9.22,"h":9.58,"l":9.1,"c":9.49,"v":49900},{"d":"2024-10-21","o":9.52,"h":9.57,"l":8.83,"c":8.83,"v":44100},{"d":"2024-10-22","o":8.83,"h":9.13,"l":8.83,"c":9.03,"v":29100},{"d":"2024-10-23","o":9,"h":9.08,"l":8.8,"c":8.8,"v":17500},{"d":"2024-10-24","o":8.78,"h":9.11,"l":8.78,"c":9.11,"v":27500},{"d":"2024-10-25","o":9.15,"h":9.36,"l":8.85,"c":9.23,"v":62100},{"d":"2024-10-28","o":9.36,"h":9.75,"l":9.2,"c":9.67,"v":42000},{"d":"2024-10-29","o":9.69,"h":9.74,"l":9.36,"c":9.47,"v":25300},{"d":"2024-10-30","o":9.37,"h":9.56,"l":9.3,"c":9.5,"v":18200},{"d":"2024-10-31","o":9.41,"h":9.46,"l":9,"c":9.27,"v":22100},{"d":"2024-11-01","o":9.36,"h":9.44,"l":9.12,"c":9.24,"v":12000},{"d":"2024-11-04","o":9.19,"h":9.34,"l":8.95,"c":9.2,"v":26200},{"d":"2024-11-05","o":9.15,"h":9.35,"l":8.85,"c":9.19,"v":36000},{"d":"2024-11-06","o":9.36,"h":9.7,"l":9.15,"c":9.59,"v":37900},{"d":"2024-11-07","o":9.63,"h":9.63,"l":9.35,"c":9.37,"v":14800},{"d":"2024-11-08","o":9.38,"h":9.72,"l":9.25,"c":9.59,"v":23300},{"d":"2024-11-11","o":9.74,"h":10.19,"l":9.71,"c":9.96,"v":57900},{"d":"2024-11-12","o":10.1,"h":10.34,"l":10.06,"c":10.29,"v":81200},{"d":"2024-11-13","o":9.86,"h":9.93,"l":9.12,"c":9.35,"v":58300},{"d":"2024-11-14","o":9.35,"h":10,"l":9.32,"c":9.53,"v":22200},{"d":"2024-11-15","o":9.45,"h":9.65,"l":9.16,"c":9.35,"v":46600},{"d":"2024-11-18","o":9.42,"h":9.42,"l":8.82,"c":9.03,"v":86400},{"d":"2024-11-19","o":9,"h":9.11,"l":8.83,"c":9,"v":27400},{"d":"2024-11-20","o":8.98,"h":8.98,"l":8.37,"c":8.49,"v":33900},{"d":"2024-11-21","o":8.52,"h":8.78,"l":8.24,"c":8.58,"v":34400},{"d":"2024-11-22","o":8.67,"h":9.15,"l":8.67,"c":8.95,"v":69900},{"d":"2024-11-25","o":9.19,"h":9.35,"l":8.94,"c":8.94,"v":36800},{"d":"2024-11-26","o":8.96,"h":9,"l":8.77,"c":8.99,"v":22900},{"d":"2024-11-27","o":8.88,"h":9.12,"l":8.78,"c":8.79,"v":23300},{"d":"2024-11-29","o":8.9,"h":9,"l":8.87,"c":8.87,"v":11200},{"d":"2024-12-02","o":8.94,"h":9.15,"l":8.81,"c":9,"v":84800},{"d":"2024-12-03","o":9,"h":9.05,"l":8.8,"c":8.89,"v":40800},{"d":"2024-12-04","o":8.86,"h":9.1,"l":8.86,"c":8.86,"v":29900},{"d":"2024-12-05","o":8.83,"h":9.12,"l":8.7,"c":8.79,"v":43200},{"d":"2024-12-06","o":8.79,"h":9.05,"l":8.66,"c":8.98,"v":32000},{"d":"2024-12-09","o":9,"h":9.03,"l":8.55,"c":8.81,"v":23700},{"d":"2024-12-10","o":8.8,"h":8.83,"l":8.5,"c":8.64,"v":30400},{"d":"2024-12-11","o":8.69,"h":8.73,"l":8.3,"c":8.46,"v":14600},{"d":"2024-12-12","o":8.45,"h":8.53,"l":8.25,"c":8.29,"v":27700},{"d":"2024-12-13","o":8.29,"h":8.5,"l":7.88,"c":8.14,"v":33700},{"d":"2024-12-16","o":8.25,"h":8.25,"l":7.91,"c":8.01,"v":25500},{"d":"2024-12-17","o":7.84,"h":7.9,"l":7.37,"c":7.51,"v":67300},{"d":"2024-12-18","o":7.6,"h":7.85,"l":7,"c":7.24,"v":39800},{"d":"2024-12-19","o":7.26,"h":7.38,"l":6.83,"c":6.89,"v":42500},{"d":"2024-12-20","o":6.85,"h":7.03,"l":6.75,"c":6.99,"v":81000},{"d":"2024-12-23","o":6.96,"h":7.17,"l":6.88,"c":7.13,"v":26800},{"d":"2024-12-24","o":7.06,"h":7.14,"l":7,"c":7.05,"v":13400},{"d":"2024-12-26","o":6.96,"h":7.67,"l":6.96,"c":7.56,"v":19600},{"d":"2024-12-27","o":7.45,"h":7.61,"l":6.95,"c":7.16,"v":32500},{"d":"2024-12-30","o":7.22,"h":7.6,"l":6.94,"c":7.27,"v":50000},{"d":"2024-12-31","o":7.19,"h":7.3,"l":6.76,"c":7.06,"v":34300},{"d":"2025-01-02","o":7.23,"h":7.23,"l":6.66,"c":6.82,"v":17600},{"d":"2025-01-03","o":6.78,"h":7.02,"l":6.74,"c":7,"v":17700},{"d":"2025-01-06","o":7.03,"h":7.03,"l":6.7,"c":6.76,"v":25100},{"d":"2025-01-07","o":6.66,"h":6.8,"l":6.27,"c":6.61,"v":48300},{"d":"2025-01-08","o":6.62,"h":6.74,"l":6.26,"c":6.4,"v":38400},{"d":"2025-01-10","o":6.33,"h":6.52,"l":6.32,"c":6.46,"v":16800},{"d":"2025-01-13","o":6.39,"h":6.62,"l":5.9,"c":6,"v":48800},{"d":"2025-01-14","o":6,"h":6.3,"l":5.99,"c":6.29,"v":63000},{"d":"2025-01-15","o":6.36,"h":7.22,"l":6.35,"c":7.04,"v":53500},{"d":"2025-01-16","o":7.04,"h":7.47,"l":7.02,"c":7.2,"v":29800},{"d":"2025-01-17","o":7.27,"h":7.5,"l":7.21,"c":7.5,"v":21900},{"d":"2025-01-21","o":7.51,"h":7.99,"l":7.44,"c":7.95,"v":32700},{"d":"2025-01-22","o":7.95,"h":8.42,"l":7.75,"c":8.42,"v":32800},{"d":"2025-01-23","o":8.28,"h":8.47,"l":8.27,"c":8.47,"v":8600},{"d":"2025-01-24","o":8.46,"h":8.46,"l":8.01,"c":8.03,"v":14800},{"d":"2025-01-27","o":7.55,"h":7.97,"l":7.13,"c":7.3,"v":33000},{"d":"2025-01-28","o":7.34,"h":7.34,"l":7.02,"c":7.25,"v":13900},{"d":"2025-01-29","o":7.22,"h":7.59,"l":6.85,"c":6.87,"v":129000},{"d":"2025-01-30","o":6.98,"h":7.5,"l":6.85,"c":7,"v":39700},{"d":"2025-01-31","o":6.99,"h":7.15,"l":6.77,"c":6.87,"v":21000},{"d":"2025-02-03","o":6.66,"h":6.86,"l":6.48,"c":6.62,"v":39300},{"d":"2025-02-04","o":6.62,"h":7.01,"l":6.5,"c":6.9,"v":27200},{"d":"2025-02-05","o":6.85,"h":7.06,"l":6.81,"c":7,"v":9700},{"d":"2025-02-06","o":7.11,"h":7.35,"l":7,"c":7.35,"v":13700},{"d":"2025-02-07","o":7.39,"h":7.39,"l":6.87,"c":6.91,"v":5600},{"d":"2025-02-10","o":7.06,"h":7.28,"l":6.85,"c":7.11,"v":28700},{"d":"2025-02-11","o":7.01,"h":7.14,"l":6.89,"c":7.09,"v":27000},{"d":"2025-02-12","o":7,"h":7.23,"l":6.99,"c":7.06,"v":9000},{"d":"2025-02-13","o":7.14,"h":7.18,"l":6.99,"c":7.18,"v":6300},{"d":"2025-02-14","o":7.23,"h":7.25,"l":6.99,"c":7.15,"v":27200},{"d":"2025-02-18","o":7.18,"h":7.39,"l":7.15,"c":7.26,"v":10400},{"d":"2025-02-19","o":7.17,"h":7.24,"l":7,"c":7,"v":12400},{"d":"2025-02-20","o":7,"h":7.12,"l":6.82,"c":6.82,"v":18700},{"d":"2025-02-21","o":6.9,"h":7.11,"l":6.53,"c":6.53,"v":11600},{"d":"2025-02-24","o":6.59,"h":7.07,"l":6.51,"c":6.52,"v":15400},{"d":"2025-02-25","o":6.54,"h":6.74,"l":6.51,"c":6.6,"v":20100},{"d":"2025-02-26","o":6.68,"h":6.74,"l":6.32,"c":6.62,"v":29500},{"d":"2025-02-27","o":6.35,"h":6.67,"l":6.14,"c":6.14,"v":24500},{"d":"2025-02-28","o":5.58,"h":5.8,"l":5.19,"c":5.8,"v":37500},{"d":"2025-03-03","o":5.76,"h":5.91,"l":5.03,"c":5.03,"v":13000},{"d":"2025-03-04","o":5.17,"h":5.62,"l":5.17,"c":5.55,"v":62600},{"d":"2025-03-05","o":5.55,"h":5.65,"l":5.39,"c":5.41,"v":10700},{"d":"2025-03-06","o":5.45,"h":5.45,"l":5.05,"c":5.11,"v":9900},{"d":"2025-03-07","o":5.01,"h":5.09,"l":4.8,"c":4.8,"v":41500},{"d":"2025-03-10","o":4.8,"h":4.92,"l":4.35,"c":4.35,"v":38700},{"d":"2025-03-11","o":4.39,"h":4.87,"l":4.36,"c":4.73,"v":21700},{"d":"2025-03-12","o":4.9,"h":5.24,"l":4.88,"c":4.89,"v":9200},{"d":"2025-03-13","o":4.88,"h":4.88,"l":4.49,"c":4.52,"v":11600},{"d":"2025-03-14","o":4.46,"h":4.61,"l":4.35,"c":4.36,"v":40300},{"d":"2025-03-17","o":4.38,"h":4.46,"l":4.01,"c":4.29,"v":58900},{"d":"2025-03-18","o":4.12,"h":4.3,"l":3.87,"c":4.25,"v":85400},{"d":"2025-03-19","o":4.29,"h":4.45,"l":4.05,"c":4.35,"v":14800},{"d":"2025-03-20","o":4.21,"h":4.28,"l":4.01,"c":4.15,"v":42600},{"d":"2025-03-21","o":4.07,"h":4.07,"l":3.88,"c":3.99,"v":23000},{"d":"2025-03-24","o":3.94,"h":4.16,"l":3.85,"c":4.06,"v":57800},{"d":"2025-03-25","o":4.02,"h":4.14,"l":4,"c":4,"v":4700},{"d":"2025-03-26","o":3.99,"h":4.05,"l":3.88,"c":4.05,"v":17700},{"d":"2025-03-27","o":4,"h":4,"l":3.95,"c":3.96,"v":4300},{"d":"2025-03-28","o":3.94,"h":3.99,"l":3.85,"c":3.85,"v":15000},{"d":"2025-03-31","o":3.75,"h":3.75,"l":3.37,"c":3.37,"v":26600},{"d":"2025-04-01","o":3.36,"h":3.7,"l":3.36,"c":3.51,"v":9600},{"d":"2025-04-02","o":3.42,"h":3.72,"l":3.35,"c":3.65,"v":21300},{"d":"2025-04-03","o":3.45,"h":3.62,"l":3.37,"c":3.44,"v":21800},{"d":"2025-04-04","o":3.26,"h":3.54,"l":3.17,"c":3.36,"v":58200},{"d":"2025-04-07","o":3.21,"h":3.65,"l":3.21,"c":3.5,"v":19400},{"d":"2025-04-08","o":3.68,"h":3.76,"l":3.39,"c":3.39,"v":17700},{"d":"2025-04-09","o":3.44,"h":3.67,"l":3.44,"c":3.67,"v":25800},{"d":"2025-04-10","o":3.66,"h":4.07,"l":3.66,"c":3.77,"v":27900},{"d":"2025-04-11","o":3.87,"h":4.1,"l":3.4,"c":3.41,"v":35800},{"d":"2025-04-14","o":3.53,"h":3.89,"l":3.53,"c":3.57,"v":14100},{"d":"2025-04-15","o":3.63,"h":3.79,"l":3.53,"c":3.79,"v":15900},{"d":"2025-04-16","o":3.76,"h":3.76,"l":3.55,"c":3.55,"v":12400},{"d":"2025-04-17","o":3.65,"h":3.97,"l":3.5,"c":3.59,"v":13300},{"d":"2025-04-21","o":3.58,"h":3.75,"l":3.51,"c":3.59,"v":15700},{"d":"2025-04-22","o":3.56,"h":4.1,"l":3.56,"c":3.82,"v":35000},{"d":"2025-04-23","o":3.97,"h":4.24,"l":3.84,"c":3.89,"v":10800},{"d":"2025-04-24","o":3.85,"h":4.02,"l":3.83,"c":3.97,"v":16600},{"d":"2025-04-25","o":3.87,"h":4.15,"l":3.7,"c":4.15,"v":51600},{"d":"2025-04-28","o":4.14,"h":4.14,"l":3.86,"c":3.99,"v":14800},{"d":"2025-04-29","o":3.85,"h":4.11,"l":3.84,"c":4.02,"v":9800},{"d":"2025-04-30","o":4.11,"h":4.11,"l":3.75,"c":3.75,"v":17100},{"d":"2025-05-01","o":3.8,"h":3.98,"l":3.75,"c":3.88,"v":5900},{"d":"2025-05-02","o":3.88,"h":4.03,"l":3.75,"c":4.03,"v":20500},{"d":"2025-05-05","o":3.96,"h":4.24,"l":3.91,"c":4.19,"v":11900},{"d":"2025-05-06","o":4.02,"h":4.11,"l":4,"c":4,"v":5000},{"d":"2025-05-07","o":4.05,"h":4.11,"l":4,"c":4.05,"v":6600},{"d":"2025-05-08","o":4.06,"h":4.06,"l":3.85,"c":4.06,"v":11900},{"d":"2025-05-09","o":4.03,"h":4.09,"l":3.85,"c":3.98,"v":7100},{"d":"2025-05-12","o":3.91,"h":4.05,"l":3.81,"c":3.82,"v":13900},{"d":"2025-05-13","o":3.9,"h":4.21,"l":3.83,"c":4.13,"v":12100},{"d":"2025-05-14","o":4.08,"h":4.17,"l":3.9,"c":4.03,"v":13100},{"d":"2025-05-15","o":4.01,"h":4.09,"l":3.9,"c":3.98,"v":24200},{"d":"2025-05-16","o":4,"h":4.24,"l":3.98,"c":4.19,"v":15900},{"d":"2025-05-19","o":4.14,"h":4.23,"l":4.01,"c":4.12,"v":15100},{"d":"2025-05-20","o":4.1,"h":4.16,"l":4.01,"c":4.05,"v":5200},{"d":"2025-05-21","o":3.97,"h":4.08,"l":3.97,"c":4.01,"v":7000},{"d":"2025-05-22","o":4.13,"h":4.16,"l":4.01,"c":4.03,"v":15200},{"d":"2025-05-23","o":3.91,"h":4.17,"l":3.91,"c":4.14,"v":8800},{"d":"2025-05-27","o":4.2,"h":4.2,"l":4.1,"c":4.11,"v":14300},{"d":"2025-05-28","o":4.11,"h":4.11,"l":4,"c":4,"v":3900},{"d":"2025-05-29","o":4.09,"h":4.35,"l":4.02,"c":4.07,"v":8500},{"d":"2025-05-30","o":3.86,"h":4.04,"l":3.85,"c":4,"v":13900},{"d":"2025-06-02","o":3.98,"h":4.06,"l":3.98,"c":3.98,"v":9100},{"d":"2025-06-03","o":3.98,"h":4.02,"l":3.98,"c":3.98,"v":13800},{"d":"2025-06-04","o":4.01,"h":4.01,"l":3.98,"c":3.99,"v":6300},{"d":"2025-06-05","o":3.98,"h":4.05,"l":3.98,"c":4.05,"v":2300},{"d":"2025-06-06","o":3.99,"h":4.2,"l":3.99,"c":4.02,"v":7900},{"d":"2025-06-09","o":4.05,"h":4.23,"l":4.01,"c":4.18,"v":11600},{"d":"2025-06-10","o":4.13,"h":4.19,"l":4.01,"c":4.12,"v":2200},{"d":"2025-06-11","o":4.08,"h":4.24,"l":4.06,"c":4.13,"v":1700},{"d":"2025-06-12","o":4.39,"h":4.39,"l":4.05,"c":4.1,"v":3900},{"d":"2025-06-13","o":4.01,"h":4.15,"l":4.01,"c":4.1,"v":15400},{"d":"2025-06-16","o":4.18,"h":4.18,"l":4.01,"c":4.01,"v":8400},{"d":"2025-06-17","o":4,"h":4.13,"l":4,"c":4,"v":6200},{"d":"2025-06-18","o":4.02,"h":4.19,"l":4,"c":4,"v":12400},{"d":"2025-06-20","o":4.06,"h":4.15,"l":3.98,"c":3.98,"v":50100},{"d":"2025-06-23","o":3.98,"h":4.2,"l":3.98,"c":4.04,"v":10400},{"d":"2025-06-24","o":4.2,"h":4.38,"l":4.17,"c":4.37,"v":16300},{"d":"2025-06-25","o":4.29,"h":4.4,"l":4.25,"c":4.3,"v":12000},{"d":"2025-06-26","o":4.3,"h":4.4,"l":4.23,"c":4.26,"v":17500},{"d":"2025-06-27","o":4.31,"h":4.31,"l":4.14,"c":4.18,"v":9700},{"d":"2025-06-30","o":4.19,"h":4.22,"l":4.15,"c":4.18,"v":17400},{"d":"2025-07-01","o":4.22,"h":4.22,"l":4.07,"c":4.14,"v":12200},{"d":"2025-07-02","o":4.1,"h":4.15,"l":3.98,"c":4.12,"v":44700},{"d":"2025-07-03","o":4.08,"h":4.25,"l":4.08,"c":4.21,"v":14700},{"d":"2025-07-07","o":4.21,"h":4.44,"l":4.21,"c":4.31,"v":12000},{"d":"2025-07-08","o":4.35,"h":4.46,"l":4.35,"c":4.43,"v":26400},{"d":"2025-07-09","o":4.41,"h":4.45,"l":4.16,"c":4.26,"v":19100},{"d":"2025-07-10","o":4.36,"h":4.43,"l":4.2,"c":4.24,"v":9000},{"d":"2025-07-11","o":4.22,"h":4.4,"l":4.17,"c":4.26,"v":9200},{"d":"2025-07-14","o":4.24,"h":4.43,"l":4.23,"c":4.25,"v":4600},{"d":"2025-07-15","o":4.31,"h":4.38,"l":4.19,"c":4.19,"v":5200},{"d":"2025-07-16","o":4.21,"h":4.39,"l":4.2,"c":4.26,"v":7200},{"d":"2025-07-17","o":4.25,"h":4.43,"l":4.25,"c":4.3,"v":21400},{"d":"2025-07-18","o":4.37,"h":5.85,"l":4.37,"c":4.8,"v":417200},{"d":"2025-07-21","o":5.34,"h":5.34,"l":4.75,"c":4.97,"v":74300},{"d":"2025-07-22","o":4.9,"h":5.71,"l":4.8,"c":5.41,"v":51100},{"d":"2025-07-23","o":5.4,"h":5.49,"l":5.06,"c":5.22,"v":33000},{"d":"2025-07-24","o":5.45,"h":5.45,"l":4.83,"c":4.91,"v":22900},{"d":"2025-07-25","o":4.92,"h":5.08,"l":4.71,"c":5.04,"v":30800},{"d":"2025-07-28","o":5.15,"h":5.15,"l":4.77,"c":4.8,"v":30700},{"d":"2025-07-29","o":4.8,"h":4.8,"l":4.5,"c":4.57,"v":13400},{"d":"2025-07-30","o":4.6,"h":5,"l":4.6,"c":4.71,"v":10300},{"d":"2025-07-31","o":4.65,"h":4.98,"l":4.46,"c":4.46,"v":18600},{"d":"2025-08-01","o":4.4,"h":4.55,"l":4.3,"c":4.41,"v":8200},{"d":"2025-08-04","o":4.4,"h":4.82,"l":4.3,"c":4.43,"v":25000},{"d":"2025-08-05","o":4.5,"h":4.75,"l":4.5,"c":4.52,"v":11500},{"d":"2025-08-06","o":4.5,"h":4.5,"l":4.27,"c":4.33,"v":18600},{"d":"2025-08-07","o":4.5,"h":4.84,"l":4.33,"c":4.33,"v":21400},{"d":"2025-08-08","o":4.35,"h":4.42,"l":4.2,"c":4.42,"v":25500},{"d":"2025-08-11","o":4.51,"h":4.63,"l":4.51,"c":4.51,"v":9200},{"d":"2025-08-12","o":4.41,"h":4.62,"l":4.4,"c":4.51,"v":13400},{"d":"2025-08-13","o":4.57,"h":4.75,"l":4.52,"c":4.55,"v":9700},{"d":"2025-08-14","o":4.55,"h":4.75,"l":4.55,"c":4.66,"v":12500},{"d":"2025-08-15","o":4.67,"h":4.76,"l":4.4,"c":4.5,"v":105000},{"d":"2025-08-18","o":4.35,"h":4.72,"l":4.35,"c":4.53,"v":43200},{"d":"2025-08-19","o":4.47,"h":4.57,"l":4.43,"c":4.52,"v":6900},{"d":"2025-08-20","o":4.44,"h":4.55,"l":4.38,"c":4.47,"v":26000},{"d":"2025-08-21","o":4.46,"h":4.62,"l":4.23,"c":4.26,"v":58000},{"d":"2025-08-22","o":4.29,"h":4.49,"l":4.26,"c":4.33,"v":12300},{"d":"2025-08-25","o":4.34,"h":4.5,"l":4.25,"c":4.32,"v":45100},{"d":"2025-08-26","o":4.27,"h":4.43,"l":4.27,"c":4.35,"v":8900},{"d":"2025-08-27","o":4.41,"h":4.41,"l":4.12,"c":4.18,"v":31200},{"d":"2025-08-28","o":4.22,"h":4.35,"l":4.18,"c":4.27,"v":18400},{"d":"2025-08-29","o":4.28,"h":4.3,"l":4.14,"c":4.24,"v":17400},{"d":"2025-09-02","o":4.18,"h":4.35,"l":4.06,"c":4.15,"v":25300},{"d":"2025-09-03","o":4.15,"h":4.43,"l":4.11,"c":4.22,"v":14600},{"d":"2025-09-04","o":4.17,"h":4.29,"l":4.1,"c":4.25,"v":18200},{"d":"2025-09-05","o":4.32,"h":4.5,"l":4.32,"c":4.37,"v":11600},{"d":"2025-09-08","o":4.38,"h":4.49,"l":4.31,"c":4.31,"v":20900},{"d":"2025-09-09","o":4.31,"h":4.31,"l":4.18,"c":4.22,"v":17100},{"d":"2025-09-10","o":4.24,"h":4.4,"l":4.15,"c":4.16,"v":18100},{"d":"2025-09-11","o":4.16,"h":4.18,"l":4.1,"c":4.15,"v":17100},{"d":"2025-09-12","o":4.15,"h":4.22,"l":4.11,"c":4.11,"v":18900},{"d":"2025-09-15","o":4.18,"h":4.31,"l":4.03,"c":4.31,"v":175000},{"d":"2025-09-16","o":4.32,"h":4.39,"l":4.15,"c":4.32,"v":31500},{"d":"2025-09-17","o":4.27,"h":4.36,"l":4.25,"c":4.28,"v":10400},{"d":"2025-09-18","o":4.31,"h":4.42,"l":4.24,"c":4.4,"v":65400},{"d":"2025-09-19","o":4.44,"h":4.44,"l":4.25,"c":4.3,"v":48200},{"d":"2025-09-22","o":4.4,"h":4.44,"l":4.36,"c":4.44,"v":16200},{"d":"2025-09-23","o":4.3,"h":4.32,"l":4.2,"c":4.27,"v":31600},{"d":"2025-09-24","o":4.27,"h":4.33,"l":4.14,"c":4.17,"v":23500},{"d":"2025-09-25","o":4.09,"h":4.19,"l":4.07,"c":4.17,"v":9300},{"d":"2025-09-26","o":4.14,"h":4.18,"l":4.07,"c":4.11,"v":16300},{"d":"2025-09-29","o":4.16,"h":4.22,"l":4.12,"c":4.16,"v":17900},{"d":"2025-09-30","o":4.19,"h":4.34,"l":4.14,"c":4.34,"v":32400},{"d":"2025-10-01","o":4.27,"h":4.3,"l":4.22,"c":4.22,"v":43100},{"d":"2025-10-02","o":4.27,"h":4.35,"l":4.16,"c":4.16,"v":16000},{"d":"2025-10-03","o":4.19,"h":4.27,"l":4.1,"c":4.17,"v":85000},{"d":"2025-10-06","o":4.23,"h":4.38,"l":4.15,"c":4.17,"v":98000},{"d":"2025-10-07","o":4.21,"h":4.39,"l":4.06,"c":4.06,"v":40200},{"d":"2025-10-08","o":4.07,"h":4.3,"l":4.07,"c":4.21,"v":45800},{"d":"2025-10-09","o":4.15,"h":4.26,"l":4.1,"c":4.2,"v":29600},{"d":"2025-10-10","o":4.21,"h":4.33,"l":4.15,"c":4.18,"v":80800},{"d":"2025-10-13","o":4.27,"h":4.27,"l":3.98,"c":4.1,"v":30000},{"d":"2025-10-14","o":4.03,"h":4.15,"l":4.03,"c":4.11,"v":8700},{"d":"2025-10-15","o":4.18,"h":4.18,"l":4.1,"c":4.13,"v":17500},{"d":"2025-10-16","o":4.14,"h":4.18,"l":4.05,"c":4.13,"v":22600},{"d":"2025-10-17","o":4.09,"h":4.14,"l":4.08,"c":4.08,"v":12900},{"d":"2025-10-20","o":4.16,"h":4.22,"l":4.07,"c":4.17,"v":30300},{"d":"2025-10-21","o":4.11,"h":4.3,"l":4.11,"c":4.13,"v":14900},{"d":"2025-10-22","o":4.1,"h":4.24,"l":4.05,"c":4.08,"v":25900},{"d":"2025-10-23","o":4.07,"h":4.25,"l":4.07,"c":4.08,"v":22200},{"d":"2025-10-24","o":4.1,"h":4.14,"l":4.04,"c":4.12,"v":20700},{"d":"2025-10-27","o":4.1,"h":4.19,"l":3.93,"c":3.93,"v":39900},{"d":"2025-10-28","o":3.98,"h":4.19,"l":3.98,"c":4.15,"v":23800},{"d":"2025-10-29","o":4.17,"h":4.32,"l":4.11,"c":4.17,"v":61600},{"d":"2025-10-30","o":4.11,"h":4.22,"l":4.01,"c":4.02,"v":9300},{"d":"2025-10-31","o":4.13,"h":4.36,"l":3.95,"c":4.3,"v":69600},{"d":"2025-11-03","o":4.21,"h":4.29,"l":4.21,"c":4.22,"v":14500},{"d":"2025-11-04","o":4.2,"h":4.35,"l":4.13,"c":4.13,"v":10500},{"d":"2025-11-05","o":4.19,"h":4.35,"l":4.07,"c":4.15,"v":57600},{"d":"2025-11-06","o":4.09,"h":4.21,"l":4.06,"c":4.07,"v":20600},{"d":"2025-11-07","o":4.04,"h":4.18,"l":4.04,"c":4.08,"v":15500},{"d":"2025-11-10","o":4.06,"h":4.22,"l":4,"c":4.01,"v":45800},{"d":"2025-11-11","o":4.06,"h":4.1,"l":3.92,"c":3.98,"v":97200},{"d":"2025-11-12","o":4.05,"h":4.09,"l":3.82,"c":3.82,"v":53300},{"d":"2025-11-13","o":3.74,"h":3.78,"l":3.04,"c":3.07,"v":140600},{"d":"2025-11-14","o":3,"h":3.85,"l":3,"c":3.65,"v":292200},{"d":"2025-11-17","o":3.63,"h":4.29,"l":3.63,"c":4.01,"v":83700},{"d":"2025-11-18","o":4.03,"h":4.33,"l":4.03,"c":4.17,"v":86000},{"d":"2025-11-19","o":4.12,"h":4.24,"l":4.04,"c":4.11,"v":21900},{"d":"2025-11-20","o":4.02,"h":4.47,"l":3.7,"c":4.37,"v":103700},{"d":"2025-11-21","o":4.28,"h":4.49,"l":3.9,"c":4.29,"v":62800},{"d":"2025-11-24","o":4.29,"h":4.42,"l":4.09,"c":4.13,"v":32000},{"d":"2025-11-25","o":4.05,"h":4.13,"l":4,"c":4.1,"v":14000},{"d":"2025-11-26","o":4.01,"h":4.17,"l":4.01,"c":4.06,"v":15100},{"d":"2025-11-28","o":4.17,"h":4.19,"l":4.01,"c":4.07,"v":15200},{"d":"2025-12-01","o":4.09,"h":4.13,"l":4.01,"c":4.04,"v":31200},{"d":"2025-12-02","o":4.06,"h":4.11,"l":3.97,"c":3.97,"v":30900},{"d":"2025-12-03","o":3.9,"h":4.2,"l":3.9,"c":3.95,"v":41000},{"d":"2025-12-04","o":3.93,"h":4.06,"l":3.92,"c":3.99,"v":37400},{"d":"2025-12-05","o":4,"h":4.03,"l":3.94,"c":3.95,"v":19700},{"d":"2025-12-08","o":3.95,"h":4.12,"l":3.95,"c":4.01,"v":74600},{"d":"2025-12-09","o":3.99,"h":4.04,"l":3.96,"c":4.03,"v":10900},{"d":"2025-12-10","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":34800},{"d":"2025-12-11","o":3.95,"h":4.07,"l":3.95,"c":3.96,"v":37600},{"d":"2025-12-12","o":4.03,"h":4.06,"l":3.86,"c":4.05,"v":35600},{"d":"2025-12-15","o":4.01,"h":4.06,"l":3.91,"c":4.05,"v":51500},{"d":"2025-12-16","o":4,"h":4.05,"l":3.89,"c":3.95,"v":16300},{"d":"2025-12-17","o":3.9,"h":3.99,"l":3.9,"c":3.95,"v":11800},{"d":"2025-12-18","o":3.9,"h":4.05,"l":3.8,"c":4.03,"v":13800},{"d":"2025-12-19","o":3.96,"h":4.03,"l":3.96,"c":4.02,"v":13100},{"d":"2025-12-22","o":4,"h":4.05,"l":3.93,"c":4,"v":10900},{"d":"2025-12-23","o":3.98,"h":4.01,"l":3.92,"c":4.01,"v":45900},{"d":"2025-12-24","o":3.96,"h":4.01,"l":3.9,"c":3.95,"v":13100},{"d":"2025-12-26","o":3.93,"h":4,"l":3.91,"c":4,"v":10200},{"d":"2025-12-29","o":3.95,"h":4,"l":3.69,"c":3.99,"v":71500},{"d":"2025-12-30","o":3.95,"h":4,"l":3.85,"c":4,"v":76900},{"d":"2025-12-31","o":3.99,"h":4.1,"l":3.97,"c":4.06,"v":39400},{"d":"2026-01-02","o":4.07,"h":4.12,"l":3.94,"c":4.08,"v":16200},{"d":"2026-01-05","o":4.03,"h":4.12,"l":4,"c":4.07,"v":12900},{"d":"2026-01-06","o":4.11,"h":4.21,"l":4.01,"c":4.08,"v":11900},{"d":"2026-01-07","o":4.03,"h":4.1,"l":4.02,"c":4.02,"v":20700},{"d":"2026-01-08","o":4.02,"h":4.07,"l":3.99,"c":4.05,"v":16300},{"d":"2026-01-09","o":4.05,"h":4.1,"l":4,"c":4.03,"v":9600},{"d":"2026-01-12","o":4.05,"h":4.11,"l":4,"c":4,"v":6300},{"d":"2026-01-13","o":4,"h":4,"l":3.88,"c":3.99,"v":99900},{"d":"2026-01-14","o":3.99,"h":4.1,"l":3.88,"c":4.05,"v":75700},{"d":"2026-01-15","o":4.1,"h":4.23,"l":3.99,"c":4.12,"v":39700},{"d":"2026-01-16","o":4.14,"h":4.45,"l":4.14,"c":4.23,"v":50900},{"d":"2026-01-20","o":4.11,"h":4.22,"l":3.95,"c":4.07,"v":91700},{"d":"2026-01-21","o":4.13,"h":4.64,"l":4.01,"c":4.35,"v":90800},{"d":"2026-01-22","o":4.3,"h":4.42,"l":4.2,"c":4.41,"v":170900},{"d":"2026-01-23","o":4.42,"h":4.6,"l":4.35,"c":4.55,"v":34000},{"d":"2026-01-26","o":4.55,"h":4.62,"l":4.45,"c":4.51,"v":35900},{"d":"2026-01-27","o":4.54,"h":4.66,"l":4.46,"c":4.54,"v":30300},{"d":"2026-01-28","o":4.59,"h":4.62,"l":4.35,"c":4.4,"v":36000},{"d":"2026-01-29","o":4.42,"h":4.42,"l":4.2,"c":4.24,"v":37500},{"d":"2026-01-30","o":4.22,"h":4.29,"l":4.12,"c":4.22,"v":104600},{"d":"2026-02-02","o":4.21,"h":4.3,"l":4.21,"c":4.27,"v":20500},{"d":"2026-02-03","o":4.34,"h":4.82,"l":4.28,"c":4.77,"v":107700},{"d":"2026-02-04","o":4.82,"h":4.85,"l":4.66,"c":4.68,"v":24600},{"d":"2026-02-05","o":4.68,"h":4.88,"l":4.66,"c":4.68,"v":41800},{"d":"2026-02-06","o":4.76,"h":4.99,"l":4.66,"c":4.88,"v":49900},{"d":"2026-02-09","o":4.88,"h":5.06,"l":4.8,"c":4.96,"v":46900},{"d":"2026-02-10","o":4.99,"h":5.49,"l":4.95,"c":5.47,"v":57500},{"d":"2026-02-11","o":5.5,"h":5.6,"l":5.2,"c":5.4,"v":30400},{"d":"2026-02-12","o":5.4,"h":5.54,"l":5.19,"c":5.28,"v":35000},{"d":"2026-02-13","o":5.33,"h":5.63,"l":5.33,"c":5.58,"v":28600},{"d":"2026-02-17","o":5.62,"h":5.62,"l":5.04,"c":5.32,"v":46600},{"d":"2026-02-18","o":5.26,"h":5.42,"l":5.07,"c":5.33,"v":31100},{"d":"2026-02-19","o":5.24,"h":5.24,"l":5.09,"c":5.14,"v":13900},{"d":"2026-02-20","o":5.09,"h":5.28,"l":5.05,"c":5.12,"v":33500},{"d":"2026-02-23","o":4.97,"h":5.25,"l":4.65,"c":5.06,"v":508600},{"d":"2026-02-24","o":5.04,"h":5.14,"l":4.82,"c":4.83,"v":43600},{"d":"2026-02-25","o":4.75,"h":4.87,"l":4.6,"c":4.72,"v":23000},{"d":"2026-02-26","o":4.77,"h":5.14,"l":4.57,"c":4.64,"v":28500},{"d":"2026-02-27","o":4.13,"h":4.39,"l":4.06,"c":4.2,"v":57900},{"d":"2026-03-02","o":4.12,"h":4.41,"l":4.12,"c":4.39,"v":25600},{"d":"2026-03-03","o":4.29,"h":4.43,"l":4.2,"c":4.21,"v":46400},{"d":"2026-03-04","o":4.2,"h":4.32,"l":4.1,"c":4.13,"v":78900},{"d":"2026-03-05","o":4.14,"h":4.27,"l":4.06,"c":4.1,"v":90800},{"d":"2026-03-06","o":4.04,"h":4.24,"l":4,"c":4.13,"v":118000},{"d":"2026-03-09","o":4.14,"h":4.14,"l":3.95,"c":4.04,"v":24900},{"d":"2026-03-10","o":4.03,"h":4.07,"l":3.93,"c":4.03,"v":44600},{"d":"2026-03-11","o":4.03,"h":4.04,"l":3.9,"c":3.99,"v":27300},{"d":"2026-03-12","o":4.04,"h":4.1,"l":3.99,"c":4.02,"v":20200},{"d":"2026-03-13","o":4.03,"h":4.05,"l":3.97,"c":4.02,"v":21100},{"d":"2026-03-16","o":3.98,"h":4.08,"l":3.92,"c":3.96,"v":15700},{"d":"2026-03-17","o":4.01,"h":4.23,"l":3.88,"c":4.17,"v":53700},{"d":"2026-03-18","o":4.05,"h":4.19,"l":3.82,"c":3.83,"v":67600},{"d":"2026-03-19","o":3.75,"h":4.17,"l":3.75,"c":3.94,"v":116000},{"d":"2026-03-20","o":4.47,"h":4.87,"l":4.44,"c":4.77,"v":453900},{"d":"2026-03-23","o":4.66,"h":5.41,"l":4.48,"c":5.15,"v":186000},{"d":"2026-03-24","o":5.13,"h":5.58,"l":5.13,"c":5.38,"v":98100},{"d":"2026-03-25","o":5.42,"h":5.56,"l":5.22,"c":5.38,"v":68600},{"d":"2026-03-26","o":5.34,"h":5.5,"l":5.32,"c":5.37,"v":58200},{"d":"2026-03-27","o":5.36,"h":5.47,"l":5.28,"c":5.33,"v":93600},{"d":"2026-03-30","o":5.4,"h":5.76,"l":5.32,"c":5.46,"v":132100},{"d":"2026-03-31","o":5.59,"h":5.66,"l":5.49,"c":5.5,"v":57458},{"d":"2026-04-01","o":5.51,"h":5.61,"l":5.26,"c":5.26,"v":71870},{"d":"2026-04-02","o":5.24,"h":5.6,"l":5.16,"c":5.44,"v":68164},{"d":"2026-04-06","o":5.4,"h":5.66,"l":5.25,"c":5.31,"v":103862},{"d":"2026-04-07","o":5.44,"h":5.51,"l":5.25,"c":5.44,"v":94960},{"d":"2026-04-08","o":5.57,"h":6.01,"l":5.52,"c":5.8,"v":231570},{"d":"2026-04-09","o":5.83,"h":6.15,"l":5.68,"c":6.11,"v":92765},{"d":"2026-04-10","o":6.16,"h":6.2,"l":5.97,"c":6.18,"v":119431},{"d":"2026-04-13","o":6.18,"h":6.22,"l":5.99,"c":6.12,"v":65015},{"d":"2026-04-14","o":6.22,"h":6.22,"l":5.92,"c":6.04,"v":80194},{"d":"2026-04-15","o":6.03,"h":6.11,"l":5.93,"c":6,"v":73993},{"d":"2026-04-16","o":5.99,"h":6.24,"l":5.99,"c":6.24,"v":104329},{"d":"2026-04-17","o":6.21,"h":6.71,"l":6.21,"c":6.53,"v":98566},{"d":"2026-04-20","o":6.48,"h":6.71,"l":6.35,"c":6.44,"v":83928},{"d":"2026-04-21","o":6.56,"h":6.71,"l":6.3,"c":6.37,"v":73381},{"d":"2026-04-22","o":6.41,"h":6.49,"l":6.21,"c":6.39,"v":95500},{"d":"2026-04-23","o":6.39,"h":6.67,"l":6.32,"c":6.6,"v":86794},{"d":"2026-04-24","o":6.66,"h":6.84,"l":6.45,"c":6.76,"v":192973},{"d":"2026-04-27","o":6.77,"h":6.88,"l":6.65,"c":6.73,"v":43663},{"d":"2026-04-28","o":6.7,"h":6.86,"l":6.56,"c":6.74,"v":95251},{"d":"2026-04-29","o":6.73,"h":7,"l":6.45,"c":6.98,"v":98067},{"d":"2026-04-30","o":6.93,"h":7.2,"l":6.85,"c":7.07,"v":150868},{"d":"2026-05-01","o":7.03,"h":7.2,"l":6.99,"c":7.19,"v":62418},{"d":"2026-05-04","o":7.2,"h":7.28,"l":7.05,"c":7.14,"v":55025},{"d":"2026-05-05","o":7.14,"h":7.27,"l":6.96,"c":7.13,"v":66057},{"d":"2026-05-06","o":7.05,"h":7.25,"l":6.98,"c":7.05,"v":82224},{"d":"2026-05-07","o":6.87,"h":7.39,"l":6.54,"c":7.25,"v":185824},{"d":"2026-05-08","o":7.3,"h":7.3,"l":6.94,"c":7.13,"v":190111},{"d":"2026-05-11","o":7.17,"h":7.18,"l":6.78,"c":7.05,"v":205204},{"d":"2026-05-12","o":7.05,"h":7.16,"l":6.64,"c":6.93,"v":157588},{"d":"2026-05-13","o":6.93,"h":6.93,"l":6.47,"c":6.65,"v":178248},{"d":"2026-05-14","o":6.72,"h":7,"l":6.52,"c":6.99,"v":100093},{"d":"2026-05-15","o":7,"h":7,"l":6.7,"c":6.84,"v":73031},{"d":"2026-05-18","o":6.8,"h":6.88,"l":6.42,"c":6.71,"v":78893},{"d":"2026-05-19","o":6.64,"h":6.91,"l":6.64,"c":6.72,"v":53768}]