[{"d":"2014-03-20","o":22.9,"h":28.5,"l":20.62,"c":26.69,"v":4677300},{"d":"2014-03-21","o":25.52,"h":28.19,"l":22.5,"c":23.7,"v":440400},{"d":"2014-03-24","o":25,"h":25,"l":20.01,"c":20.2,"v":448100},{"d":"2014-03-25","o":20.22,"h":20.5,"l":18.96,"c":20,"v":219900},{"d":"2014-03-26","o":19.94,"h":20,"l":18.75,"c":18.96,"v":128900},{"d":"2014-03-27","o":18.93,"h":19.5,"l":18.75,"c":19.37,"v":115600},{"d":"2014-03-28","o":19.65,"h":20.57,"l":19.37,"c":20,"v":97200},{"d":"2014-03-31","o":20.4,"h":20.4,"l":19.01,"c":19.56,"v":108900},{"d":"2014-04-01","o":19.69,"h":21.31,"l":19.59,"c":20.56,"v":113900},{"d":"2014-04-02","o":21.23,"h":22.64,"l":21,"c":21.88,"v":76100},{"d":"2014-04-03","o":21.16,"h":22.31,"l":18.5,"c":19.15,"v":77400},{"d":"2014-04-04","o":20.49,"h":20.49,"l":17.65,"c":18.51,"v":49600},{"d":"2014-04-07","o":18.26,"h":18.41,"l":17.75,"c":18,"v":70100},{"d":"2014-04-08","o":18.21,"h":19.21,"l":17.86,"c":18.31,"v":53700},{"d":"2014-04-09","o":18.06,"h":18.99,"l":16.41,"c":18.89,"v":158800},{"d":"2014-04-10","o":19.45,"h":19.45,"l":18,"c":18.48,"v":71400},{"d":"2014-04-11","o":19.15,"h":19.44,"l":16.5,"c":16.86,"v":284400},{"d":"2014-04-14","o":19.35,"h":23.32,"l":17.07,"c":21.14,"v":3065700},{"d":"2014-04-15","o":21.12,"h":22.5,"l":20.02,"c":22.26,"v":807100},{"d":"2014-04-16","o":23.38,"h":26.35,"l":22.35,"c":24.7,"v":1394900},{"d":"2014-04-17","o":25.99,"h":26.81,"l":25.11,"c":26.09,"v":676700},{"d":"2014-04-21","o":27.5,"h":27.5,"l":26,"c":27.04,"v":362000},{"d":"2014-04-22","o":27.1,"h":27.85,"l":23.8,"c":25.49,"v":616000},{"d":"2014-04-23","o":25.47,"h":26.41,"l":24.5,"c":24.77,"v":248800},{"d":"2014-04-24","o":25.01,"h":25.48,"l":22.61,"c":22.79,"v":316800},{"d":"2014-04-25","o":22.53,"h":24.4,"l":21.24,"c":23,"v":282600},{"d":"2014-04-28","o":23.01,"h":25,"l":22.25,"c":23,"v":168600},{"d":"2014-04-29","o":23.17,"h":24.44,"l":22.5,"c":24.16,"v":118000},{"d":"2014-04-30","o":23.4,"h":24.94,"l":23.4,"c":24.37,"v":117700},{"d":"2014-05-01","o":24.46,"h":24.95,"l":24.01,"c":24.86,"v":84800},{"d":"2014-05-02","o":24.95,"h":25.32,"l":23.85,"c":24.01,"v":72200},{"d":"2014-05-05","o":23.45,"h":24.48,"l":22.81,"c":23.73,"v":108300},{"d":"2014-05-06","o":23.4,"h":24.15,"l":22.82,"c":22.99,"v":94400},{"d":"2014-05-07","o":23.1,"h":23.84,"l":22.26,"c":23.04,"v":60000},{"d":"2014-05-08","o":22.65,"h":23.44,"l":22.35,"c":22.88,"v":54200},{"d":"2014-05-09","o":22.7,"h":23.43,"l":21.75,"c":22.21,"v":79700},{"d":"2014-05-12","o":22.71,"h":22.79,"l":21,"c":22.39,"v":179600},{"d":"2014-05-13","o":22.51,"h":23.7,"l":22.24,"c":23.03,"v":95100},{"d":"2014-05-14","o":22.7,"h":23.26,"l":22.56,"c":22.8,"v":121600},{"d":"2014-05-15","o":22.83,"h":23.05,"l":21.51,"c":21.52,"v":95000},{"d":"2014-05-16","o":21.59,"h":22.65,"l":21.5,"c":21.53,"v":45200},{"d":"2014-05-19","o":21.5,"h":21.75,"l":21.05,"c":21.14,"v":85000},{"d":"2014-05-20","o":21.73,"h":22.18,"l":21.08,"c":21.34,"v":60000},{"d":"2014-05-21","o":21.29,"h":22.71,"l":21.25,"c":22.23,"v":119000},{"d":"2014-05-22","o":22.3,"h":23.31,"l":22.03,"c":22.93,"v":98700},{"d":"2014-05-23","o":22.5,"h":23.5,"l":22.5,"c":22.76,"v":130800},{"d":"2014-05-27","o":23.01,"h":23.25,"l":22.75,"c":22.88,"v":54500},{"d":"2014-05-28","o":23.09,"h":23.22,"l":22.8,"c":23.02,"v":94600},{"d":"2014-05-29","o":23.1,"h":24,"l":22.75,"c":23.61,"v":60200},{"d":"2014-05-30","o":23.99,"h":24.85,"l":23.32,"c":24.3,"v":120000},{"d":"2014-06-02","o":24.53,"h":24.75,"l":23.7,"c":24.65,"v":58700},{"d":"2014-06-03","o":24.4,"h":26.5,"l":24.35,"c":26.31,"v":124900},{"d":"2014-06-04","o":26.38,"h":27.46,"l":25.86,"c":26.37,"v":115900},{"d":"2014-06-05","o":26.63,"h":27.3,"l":26.08,"c":26.73,"v":91600},{"d":"2014-06-06","o":26.68,"h":27.97,"l":26.52,"c":26.85,"v":141400},{"d":"2014-06-09","o":27.05,"h":28.76,"l":26.9,"c":28.31,"v":350600},{"d":"2014-06-10","o":28,"h":28.69,"l":27.81,"c":28.06,"v":141000},{"d":"2014-06-11","o":27.89,"h":28.4,"l":26.85,"c":27.57,"v":94800},{"d":"2014-06-12","o":27.51,"h":28.28,"l":26.67,"c":27.5,"v":122600},{"d":"2014-06-13","o":27.49,"h":27.78,"l":27.04,"c":27.66,"v":79100},{"d":"2014-06-16","o":27.84,"h":27.9,"l":26.8,"c":26.98,"v":94300},{"d":"2014-06-17","o":26.91,"h":27.32,"l":26.22,"c":26.92,"v":90200},{"d":"2014-06-18","o":26.79,"h":28.34,"l":26.76,"c":27.8,"v":97200},{"d":"2014-06-19","o":27.76,"h":27.85,"l":26.94,"c":27.28,"v":119500},{"d":"2014-06-20","o":27.82,"h":31,"l":27.3,"c":29.17,"v":449800},{"d":"2014-06-23","o":29.75,"h":30.39,"l":28.47,"c":28.68,"v":225500},{"d":"2014-06-24","o":29.11,"h":29.11,"l":27.07,"c":27.19,"v":121400},{"d":"2014-06-25","o":27.17,"h":28.95,"l":26.76,"c":28.62,"v":158000},{"d":"2014-06-26","o":28.52,"h":29.12,"l":27.99,"c":29.06,"v":138500},{"d":"2014-06-27","o":28.87,"h":29.7,"l":28.22,"c":28.59,"v":1240900},{"d":"2014-06-30","o":29.07,"h":29.67,"l":27.02,"c":27.79,"v":195600},{"d":"2014-07-01","o":27.9,"h":28.12,"l":27.12,"c":28.02,"v":119900},{"d":"2014-07-02","o":27.93,"h":28.2,"l":27.28,"c":27.77,"v":64700},{"d":"2014-07-03","o":27.95,"h":28.33,"l":27.58,"c":28.05,"v":39900},{"d":"2014-07-07","o":27.9,"h":27.96,"l":25.24,"c":25.48,"v":173800},{"d":"2014-07-08","o":25.4,"h":25.94,"l":23.41,"c":24.24,"v":182100},{"d":"2014-07-09","o":24.04,"h":24.89,"l":23,"c":23.6,"v":131700},{"d":"2014-07-10","o":22.83,"h":24.69,"l":22.83,"c":24.27,"v":173900},{"d":"2014-07-11","o":24.21,"h":24.88,"l":24.2,"c":24.77,"v":89100},{"d":"2014-07-14","o":25.38,"h":26,"l":24.91,"c":25.26,"v":204800},{"d":"2014-07-15","o":25.24,"h":25.25,"l":23.77,"c":24.33,"v":207700},{"d":"2014-07-16","o":24.24,"h":24.68,"l":23.5,"c":23.95,"v":116700},{"d":"2014-07-17","o":23.78,"h":24.27,"l":23.33,"c":23.49,"v":156500},{"d":"2014-07-18","o":23.45,"h":23.9,"l":23,"c":23.57,"v":183900},{"d":"2014-07-21","o":23.47,"h":23.48,"l":22.8,"c":23.11,"v":66000},{"d":"2014-07-22","o":23.38,"h":23.91,"l":23,"c":23.27,"v":80700},{"d":"2014-07-23","o":23.34,"h":23.99,"l":22.88,"c":23.19,"v":82200},{"d":"2014-07-24","o":23.19,"h":23.8,"l":23.19,"c":23.64,"v":90100},{"d":"2014-07-25","o":23.54,"h":23.96,"l":23.07,"c":23.36,"v":149200},{"d":"2014-07-28","o":23.37,"h":23.57,"l":22.22,"c":22.33,"v":169300},{"d":"2014-07-29","o":22.33,"h":23.41,"l":22.2,"c":23.24,"v":155300},{"d":"2014-07-30","o":23.47,"h":23.8,"l":22.53,"c":22.84,"v":100700},{"d":"2014-07-31","o":22.57,"h":23.01,"l":22.02,"c":22.14,"v":103800},{"d":"2014-08-01","o":22,"h":22.31,"l":21.07,"c":21.44,"v":79100},{"d":"2014-08-04","o":22.5,"h":22.5,"l":20.5,"c":20.84,"v":110700},{"d":"2014-08-05","o":20.53,"h":21.21,"l":20.49,"c":20.88,"v":59200},{"d":"2014-08-06","o":20.76,"h":22.42,"l":20.76,"c":21.57,"v":44100},{"d":"2014-08-07","o":21.74,"h":21.79,"l":20.66,"c":21.03,"v":61200},{"d":"2014-08-08","o":21.07,"h":21.81,"l":20.8,"c":21.69,"v":73100},{"d":"2014-08-11","o":21.76,"h":22.66,"l":21.46,"c":22.6,"v":95400},{"d":"2014-08-12","o":22.41,"h":22.77,"l":21.56,"c":22.16,"v":105800},{"d":"2014-08-13","o":22.25,"h":22.76,"l":21.68,"c":22.57,"v":119900},{"d":"2014-08-14","o":22.52,"h":24.27,"l":22.06,"c":24.01,"v":127600},{"d":"2014-08-15","o":24.25,"h":26.49,"l":23.68,"c":25.8,"v":163200},{"d":"2014-08-18","o":26.07,"h":26.77,"l":25.15,"c":25.97,"v":149800},{"d":"2014-08-19","o":26,"h":26.35,"l":23.87,"c":24.27,"v":90500},{"d":"2014-08-20","o":24.12,"h":24.31,"l":23.31,"c":23.42,"v":77500},{"d":"2014-08-21","o":23.5,"h":23.71,"l":22,"c":22.31,"v":148800},{"d":"2014-08-22","o":22.16,"h":22.54,"l":21.74,"c":22.36,"v":136200},{"d":"2014-08-25","o":22.51,"h":23.14,"l":21.98,"c":22.92,"v":107800},{"d":"2014-08-26","o":23.02,"h":23.75,"l":22.76,"c":23.31,"v":66600},{"d":"2014-08-27","o":23.28,"h":23.41,"l":22.58,"c":22.65,"v":49100},{"d":"2014-08-28","o":22.32,"h":22.72,"l":21.81,"c":21.85,"v":76500},{"d":"2014-08-29","o":22.08,"h":22.63,"l":21.85,"c":22.51,"v":95700},{"d":"2014-09-02","o":22.81,"h":23.16,"l":22.31,"c":22.62,"v":120100},{"d":"2014-09-03","o":22.86,"h":23.63,"l":22.34,"c":23.42,"v":107300},{"d":"2014-09-04","o":23.46,"h":23.69,"l":22.13,"c":22.59,"v":109800},{"d":"2014-09-05","o":22.37,"h":22.79,"l":22.14,"c":22.5,"v":80500},{"d":"2014-09-08","o":22.41,"h":22.64,"l":22,"c":22.3,"v":135300},{"d":"2014-09-09","o":22.02,"h":22.49,"l":22,"c":22.11,"v":145300},{"d":"2014-09-10","o":22.04,"h":22.12,"l":21.38,"c":21.8,"v":125100},{"d":"2014-09-11","o":21.57,"h":22.39,"l":21.55,"c":21.76,"v":127700},{"d":"2014-09-12","o":21.77,"h":21.97,"l":20.95,"c":21.08,"v":105400},{"d":"2014-09-15","o":21.12,"h":21.12,"l":20.11,"c":20.46,"v":101600},{"d":"2014-09-16","o":20.35,"h":21.5,"l":20.1,"c":21.44,"v":182600},{"d":"2014-09-17","o":21.5,"h":22.73,"l":21,"c":22.53,"v":119300},{"d":"2014-09-18","o":22.71,"h":23,"l":22.32,"c":22.49,"v":59800},{"d":"2014-09-19","o":22.64,"h":22.85,"l":21.82,"c":21.87,"v":95700},{"d":"2014-09-22","o":21.7,"h":21.7,"l":20.69,"c":20.75,"v":172000},{"d":"2014-09-23","o":20.47,"h":20.55,"l":20.11,"c":20.25,"v":122800},{"d":"2014-09-24","o":20.15,"h":21.06,"l":20.15,"c":20.86,"v":71800},{"d":"2014-09-25","o":20.81,"h":21.78,"l":20.51,"c":21.52,"v":127700},{"d":"2014-09-26","o":21.67,"h":23.08,"l":21.35,"c":22.83,"v":102500},{"d":"2014-09-29","o":22.61,"h":22.89,"l":22.07,"c":22.75,"v":52600},{"d":"2014-09-30","o":22.66,"h":23.41,"l":22.02,"c":22.13,"v":134400},{"d":"2014-10-01","o":21.49,"h":21.7,"l":20.52,"c":20.7,"v":185500},{"d":"2014-10-02","o":20.7,"h":21.14,"l":20.3,"c":20.72,"v":103500},{"d":"2014-10-03","o":20.9,"h":21.04,"l":20.53,"c":20.7,"v":56200},{"d":"2014-10-06","o":20.69,"h":21.62,"l":20.35,"c":21.34,"v":107300},{"d":"2014-10-07","o":21.01,"h":21.24,"l":20.7,"c":20.89,"v":64800},{"d":"2014-10-08","o":20.87,"h":21.42,"l":20.38,"c":21.27,"v":86500},{"d":"2014-10-09","o":21.15,"h":21.22,"l":20.55,"c":20.75,"v":72700},{"d":"2014-10-10","o":20.63,"h":21.07,"l":20.36,"c":20.81,"v":113600},{"d":"2014-10-13","o":20.82,"h":20.82,"l":20.1,"c":20.14,"v":142500},{"d":"2014-10-14","o":20.28,"h":20.57,"l":18.35,"c":19.95,"v":271900},{"d":"2014-10-15","o":19.55,"h":20.83,"l":19.13,"c":20.67,"v":156400},{"d":"2014-10-16","o":20.05,"h":20.83,"l":19.55,"c":20.6,"v":127400},{"d":"2014-10-17","o":21.11,"h":21.75,"l":20.19,"c":20.49,"v":178700},{"d":"2014-10-20","o":20.4,"h":20.75,"l":20.05,"c":20.43,"v":186900},{"d":"2014-10-21","o":20.63,"h":20.7,"l":20,"c":20.17,"v":187100},{"d":"2014-10-22","o":19.8,"h":19.98,"l":19.32,"c":19.54,"v":96100},{"d":"2014-10-23","o":19.74,"h":19.74,"l":19.11,"c":19.27,"v":93900},{"d":"2014-10-24","o":19.31,"h":20,"l":19.28,"c":19.72,"v":55000},{"d":"2014-10-27","o":17.8,"h":18,"l":11.85,"c":13.97,"v":2242600},{"d":"2014-10-28","o":13.31,"h":14.29,"l":12.36,"c":12.75,"v":553700},{"d":"2014-10-29","o":12.75,"h":13.64,"l":12.75,"c":12.99,"v":361700},{"d":"2014-10-30","o":13.08,"h":13.66,"l":13.04,"c":13.11,"v":188700},{"d":"2014-10-31","o":13.6,"h":13.63,"l":12.85,"c":12.96,"v":175000},{"d":"2014-11-03","o":12.74,"h":12.8,"l":12.14,"c":12.2,"v":254800},{"d":"2014-11-04","o":12.05,"h":12.32,"l":10.98,"c":11,"v":377500},{"d":"2014-11-05","o":11.11,"h":11.7,"l":10.47,"c":10.72,"v":220500},{"d":"2014-11-06","o":10.77,"h":11,"l":10.27,"c":10.37,"v":176100},{"d":"2014-11-07","o":10.46,"h":10.76,"l":10.3,"c":10.7,"v":139100},{"d":"2014-11-10","o":10.28,"h":10.28,"l":8.6,"c":8.99,"v":629600},{"d":"2014-11-11","o":9.63,"h":10.39,"l":9.32,"c":10.36,"v":351600},{"d":"2014-11-12","o":10.4,"h":12.39,"l":10.12,"c":12.21,"v":402000},{"d":"2014-11-13","o":12.18,"h":12.63,"l":11.23,"c":11.3,"v":305500},{"d":"2014-11-14","o":11.38,"h":12.19,"l":11.38,"c":11.98,"v":162500},{"d":"2014-11-17","o":12.15,"h":13.23,"l":12.13,"c":12.95,"v":314600},{"d":"2014-11-18","o":13.01,"h":14.18,"l":13.01,"c":14.08,"v":311100},{"d":"2014-11-19","o":14.06,"h":15.31,"l":14.06,"c":15.24,"v":331400},{"d":"2014-11-20","o":15.46,"h":15.46,"l":14.35,"c":14.81,"v":197700},{"d":"2014-11-21","o":15.1,"h":15.13,"l":14.27,"c":14.31,"v":129100},{"d":"2014-11-24","o":14.26,"h":14.26,"l":13.67,"c":13.73,"v":210700},{"d":"2014-11-25","o":13.78,"h":13.85,"l":12.63,"c":13.12,"v":257700},{"d":"2014-11-26","o":13.06,"h":13.38,"l":13.02,"c":13.12,"v":96900},{"d":"2014-11-28","o":12.51,"h":12.86,"l":12.01,"c":12.08,"v":99600},{"d":"2014-12-01","o":12.29,"h":12.44,"l":11.5,"c":11.55,"v":155700},{"d":"2014-12-02","o":11.62,"h":11.98,"l":11.26,"c":11.43,"v":143300},{"d":"2014-12-03","o":11.49,"h":11.65,"l":10.15,"c":10.7,"v":467700},{"d":"2014-12-04","o":10.64,"h":10.9,"l":10.16,"c":10.29,"v":164100},{"d":"2014-12-05","o":10.32,"h":10.94,"l":10.3,"c":10.45,"v":152200},{"d":"2014-12-08","o":10.71,"h":11.68,"l":10.63,"c":11.54,"v":283200},{"d":"2014-12-09","o":11.37,"h":12.15,"l":11.02,"c":12.14,"v":212300},{"d":"2014-12-10","o":12.04,"h":12.11,"l":11.24,"c":11.45,"v":114400},{"d":"2014-12-11","o":11.56,"h":11.74,"l":10.95,"c":11.08,"v":115500},{"d":"2014-12-12","o":10.85,"h":11.49,"l":10.85,"c":11.33,"v":131500},{"d":"2014-12-15","o":11.22,"h":11.62,"l":10.56,"c":10.59,"v":189000},{"d":"2014-12-16","o":10.56,"h":11.33,"l":10.56,"c":11.03,"v":196100},{"d":"2014-12-17","o":11.05,"h":12.02,"l":11.05,"c":11.87,"v":196700},{"d":"2014-12-18","o":11.87,"h":12.11,"l":11.34,"c":11.99,"v":215000},{"d":"2014-12-19","o":11.85,"h":12.43,"l":11.78,"c":11.9,"v":693800},{"d":"2014-12-22","o":12.05,"h":12.3,"l":11.74,"c":12.24,"v":139800},{"d":"2014-12-23","o":12.44,"h":12.44,"l":11.39,"c":11.54,"v":161800},{"d":"2014-12-24","o":11.5,"h":11.5,"l":11.14,"c":11.23,"v":69300},{"d":"2014-12-26","o":11.26,"h":11.5,"l":11.09,"c":11.49,"v":70300},{"d":"2014-12-29","o":11.25,"h":11.67,"l":11.21,"c":11.36,"v":102600},{"d":"2014-12-30","o":11.44,"h":11.69,"l":11.31,"c":11.61,"v":100200},{"d":"2014-12-31","o":11.64,"h":12,"l":11.45,"c":11.64,"v":210700},{"d":"2015-01-02","o":11.61,"h":11.64,"l":11.25,"c":11.5,"v":127700},{"d":"2015-01-05","o":11.35,"h":11.38,"l":10.78,"c":11.09,"v":166100},{"d":"2015-01-06","o":11.15,"h":11.5,"l":10.8,"c":11.06,"v":90900},{"d":"2015-01-07","o":11.22,"h":11.54,"l":11.09,"c":11.43,"v":210300},{"d":"2015-01-08","o":11.5,"h":11.5,"l":11.06,"c":11.1,"v":73600},{"d":"2015-01-09","o":11.13,"h":11.7,"l":10.79,"c":11.5,"v":244800},{"d":"2015-01-12","o":11.5,"h":11.53,"l":10.98,"c":11.43,"v":239000},{"d":"2015-01-13","o":11.33,"h":11.54,"l":10.83,"c":10.96,"v":206600},{"d":"2015-01-14","o":10.96,"h":11.17,"l":10.55,"c":10.99,"v":120600},{"d":"2015-01-15","o":11.09,"h":11.21,"l":9.95,"c":10.02,"v":133200},{"d":"2015-01-16","o":10.02,"h":10.91,"l":10,"c":10.83,"v":114700},{"d":"2015-01-20","o":10.88,"h":11.24,"l":10.22,"c":10.89,"v":207400},{"d":"2015-01-21","o":10.89,"h":10.92,"l":10.09,"c":10.33,"v":154900},{"d":"2015-01-22","o":10.35,"h":10.69,"l":10.16,"c":10.47,"v":105500},{"d":"2015-01-23","o":10.5,"h":10.78,"l":10.31,"c":10.61,"v":113300},{"d":"2015-01-26","o":10.79,"h":11.47,"l":10.6,"c":11.34,"v":132800},{"d":"2015-01-27","o":11.31,"h":11.5,"l":11.25,"c":11.43,"v":94700},{"d":"2015-01-28","o":11.43,"h":11.5,"l":10.71,"c":10.79,"v":68700},{"d":"2015-01-29","o":10.85,"h":10.99,"l":10.31,"c":10.83,"v":43100},{"d":"2015-01-30","o":10.67,"h":11.01,"l":10.11,"c":10.27,"v":112300},{"d":"2015-02-02","o":10.24,"h":10.42,"l":9.15,"c":9.33,"v":159400},{"d":"2015-02-03","o":9.34,"h":9.69,"l":8.97,"c":9.25,"v":87100},{"d":"2015-02-04","o":9.25,"h":9.63,"l":8.88,"c":9.31,"v":58000},{"d":"2015-02-05","o":9.42,"h":9.98,"l":9.19,"c":9.8,"v":148500},{"d":"2015-02-06","o":9.92,"h":9.92,"l":9.46,"c":9.52,"v":112400},{"d":"2015-02-09","o":9.86,"h":9.86,"l":9.2,"c":9.22,"v":102800},{"d":"2015-02-10","o":9.26,"h":9.27,"l":8.93,"c":9.1,"v":90900},{"d":"2015-02-11","o":9.11,"h":9.11,"l":8.81,"c":9,"v":51200},{"d":"2015-02-12","o":9.23,"h":9.5,"l":8.62,"c":8.81,"v":150900},{"d":"2015-02-13","o":8.85,"h":9.42,"l":8.47,"c":9.32,"v":134000},{"d":"2015-02-17","o":9.26,"h":9.59,"l":9.1,"c":9.53,"v":79600},{"d":"2015-02-18","o":9.71,"h":10.23,"l":9.69,"c":10.15,"v":59000},{"d":"2015-02-19","o":10.1,"h":10.18,"l":9.92,"c":10.05,"v":34200},{"d":"2015-02-20","o":10.12,"h":10.24,"l":9.74,"c":10.14,"v":73300},{"d":"2015-02-23","o":10.36,"h":10.39,"l":9.66,"c":9.9,"v":77600},{"d":"2015-02-24","o":9.92,"h":10.13,"l":9.72,"c":9.89,"v":62700},{"d":"2015-02-25","o":9.86,"h":9.86,"l":9.36,"c":9.56,"v":101100},{"d":"2015-02-26","o":9.61,"h":9.62,"l":9.14,"c":9.45,"v":60300},{"d":"2015-02-27","o":9.4,"h":9.4,"l":9.07,"c":9.26,"v":63700},{"d":"2015-03-02","o":9.18,"h":9.45,"l":9.01,"c":9.08,"v":76600},{"d":"2015-03-03","o":9.14,"h":9.52,"l":8.92,"c":9.48,"v":37300},{"d":"2015-03-04","o":9.48,"h":10.73,"l":9.36,"c":10.2,"v":138700},{"d":"2015-03-05","o":10.2,"h":11.22,"l":10.2,"c":11.03,"v":207800},{"d":"2015-03-06","o":11.04,"h":11.5,"l":10.93,"c":11.15,"v":236200},{"d":"2015-03-09","o":11.19,"h":11.55,"l":10.81,"c":11.45,"v":124600},{"d":"2015-03-10","o":11.45,"h":11.75,"l":11.4,"c":11.43,"v":72100},{"d":"2015-03-11","o":11.51,"h":11.56,"l":11.26,"c":11.47,"v":59800},{"d":"2015-03-12","o":11.6,"h":11.6,"l":11.27,"c":11.43,"v":88900},{"d":"2015-03-13","o":11.56,"h":13.29,"l":11.41,"c":13.24,"v":576000},{"d":"2015-03-16","o":13.56,"h":13.9,"l":12.59,"c":12.98,"v":241500},{"d":"2015-03-17","o":12.97,"h":13.29,"l":12.37,"c":12.82,"v":200400},{"d":"2015-03-18","o":12.81,"h":13.07,"l":12.64,"c":12.87,"v":113100},{"d":"2015-03-19","o":12.89,"h":13.16,"l":12.87,"c":13,"v":119500},{"d":"2015-03-20","o":13.06,"h":13.19,"l":12.42,"c":12.46,"v":100600},{"d":"2015-03-23","o":12.43,"h":12.61,"l":11.31,"c":11.35,"v":171200},{"d":"2015-03-24","o":11.39,"h":11.7,"l":11.25,"c":11.51,"v":76600},{"d":"2015-03-25","o":12.27,"h":12.27,"l":10.12,"c":10.23,"v":165600},{"d":"2015-03-26","o":10.25,"h":10.63,"l":10.15,"c":10.29,"v":68500},{"d":"2015-03-27","o":10.32,"h":10.49,"l":10.02,"c":10.43,"v":34400},{"d":"2015-03-30","o":10.51,"h":11.16,"l":10.38,"c":10.92,"v":86900},{"d":"2015-03-31","o":10.93,"h":11.51,"l":10.79,"c":11.11,"v":109200},{"d":"2015-04-01","o":11.12,"h":11.12,"l":9.36,"c":9.51,"v":269700},{"d":"2015-04-02","o":9.5,"h":9.55,"l":8.9,"c":9.19,"v":175600},{"d":"2015-04-06","o":9.18,"h":9.7,"l":9.15,"c":9.27,"v":78000},{"d":"2015-04-07","o":9.34,"h":10.14,"l":9.34,"c":9.84,"v":75200},{"d":"2015-04-08","o":9.89,"h":10.52,"l":9.83,"c":10.5,"v":186000},{"d":"2015-04-09","o":10.5,"h":10.5,"l":10.2,"c":10.28,"v":57500},{"d":"2015-04-10","o":10.33,"h":10.5,"l":10.21,"c":10.41,"v":55000},{"d":"2015-04-13","o":10.31,"h":10.5,"l":10.08,"c":10.3,"v":67700},{"d":"2015-04-14","o":10.27,"h":10.29,"l":9.67,"c":9.73,"v":55500},{"d":"2015-04-15","o":9.39,"h":9.46,"l":9.05,"c":9.32,"v":255500},{"d":"2015-04-16","o":9.44,"h":9.62,"l":8.6,"c":8.67,"v":404200},{"d":"2015-04-17","o":8.24,"h":8.54,"l":8.11,"c":8.31,"v":5618000},{"d":"2015-04-20","o":8.5,"h":8.64,"l":8.15,"c":8.5,"v":725200},{"d":"2015-04-21","o":8.58,"h":8.6,"l":8.17,"c":8.32,"v":481200},{"d":"2015-04-22","o":8.26,"h":8.45,"l":8.18,"c":8.39,"v":392700},{"d":"2015-04-23","o":8.5,"h":8.79,"l":8.33,"c":8.75,"v":650300},{"d":"2015-04-24","o":8.79,"h":8.94,"l":8.65,"c":8.67,"v":772800},{"d":"2015-04-27","o":8.72,"h":8.87,"l":8.27,"c":8.47,"v":627700},{"d":"2015-04-28","o":8.46,"h":8.56,"l":8.01,"c":8.25,"v":670900},{"d":"2015-04-29","o":8.26,"h":8.45,"l":8.05,"c":8.25,"v":357800},{"d":"2015-04-30","o":8.22,"h":8.28,"l":7.51,"c":7.67,"v":911800},{"d":"2015-05-01","o":7.76,"h":8.05,"l":7.4,"c":7.85,"v":558900},{"d":"2015-05-04","o":7.9,"h":8.28,"l":7.75,"c":7.92,"v":280200},{"d":"2015-05-05","o":7.98,"h":8.14,"l":7.82,"c":7.85,"v":226500},{"d":"2015-05-06","o":7.97,"h":8.23,"l":7.43,"c":7.54,"v":230300},{"d":"2015-05-07","o":7.6,"h":7.67,"l":7.27,"c":7.49,"v":215300},{"d":"2015-05-08","o":7.59,"h":7.72,"l":7.46,"c":7.56,"v":152000},{"d":"2015-05-11","o":7.79,"h":8.09,"l":7.61,"c":7.88,"v":238400},{"d":"2015-05-12","o":7.98,"h":7.99,"l":7.51,"c":7.81,"v":234400},{"d":"2015-05-13","o":7.86,"h":7.9,"l":7.51,"c":7.71,"v":207300},{"d":"2015-05-14","o":8.06,"h":8.41,"l":7.91,"c":8.05,"v":731700},{"d":"2015-05-15","o":8.13,"h":8.34,"l":7.98,"c":8.19,"v":543100},{"d":"2015-05-18","o":8.24,"h":8.59,"l":8.12,"c":8.24,"v":395900},{"d":"2015-05-19","o":8.21,"h":8.38,"l":8,"c":8.23,"v":239800},{"d":"2015-05-20","o":8.25,"h":8.35,"l":8.06,"c":8.16,"v":196400},{"d":"2015-05-21","o":8.24,"h":8.27,"l":8,"c":8.14,"v":247700},{"d":"2015-05-22","o":8.09,"h":8.16,"l":7.95,"c":8.13,"v":208900},{"d":"2015-05-26","o":8.08,"h":8.2,"l":7.76,"c":7.97,"v":235100},{"d":"2015-05-27","o":7.99,"h":8.27,"l":7.9,"c":8.25,"v":243300},{"d":"2015-05-28","o":8.28,"h":8.35,"l":7.99,"c":8.24,"v":226700},{"d":"2015-05-29","o":8.3,"h":8.44,"l":7.83,"c":7.86,"v":418900},{"d":"2015-06-01","o":7.91,"h":8.02,"l":7.44,"c":7.81,"v":280200},{"d":"2015-06-02","o":7.76,"h":8.04,"l":7.56,"c":7.94,"v":162200},{"d":"2015-06-03","o":8,"h":8.15,"l":7.81,"c":7.99,"v":186100},{"d":"2015-06-04","o":7.91,"h":8.23,"l":7.86,"c":8.23,"v":141700},{"d":"2015-06-05","o":8.18,"h":8.6,"l":7.98,"c":8.48,"v":439700},{"d":"2015-06-08","o":8.52,"h":8.7,"l":8.12,"c":8.17,"v":285100},{"d":"2015-06-09","o":8.15,"h":8.29,"l":7.75,"c":7.83,"v":321700},{"d":"2015-06-10","o":7.95,"h":7.95,"l":7.65,"c":7.86,"v":159200},{"d":"2015-06-11","o":7.85,"h":7.91,"l":7.69,"c":7.76,"v":127100},{"d":"2015-06-12","o":7.7,"h":8.06,"l":7.61,"c":7.91,"v":134400},{"d":"2015-06-15","o":8.07,"h":8.37,"l":7.84,"c":8.08,"v":278500},{"d":"2015-06-16","o":8.02,"h":8.37,"l":7.89,"c":8.24,"v":243400},{"d":"2015-06-17","o":8.3,"h":8.3,"l":7.98,"c":8.02,"v":200900},{"d":"2015-06-18","o":8.1,"h":8.31,"l":8.01,"c":8.28,"v":249100},{"d":"2015-06-19","o":8.24,"h":8.32,"l":7.98,"c":7.99,"v":324300},{"d":"2015-06-22","o":8.56,"h":9.95,"l":8.44,"c":9.58,"v":2260600},{"d":"2015-06-23","o":9.96,"h":10.18,"l":9.06,"c":9.7,"v":1049900},{"d":"2015-06-24","o":9.67,"h":9.67,"l":9.1,"c":9.3,"v":403100},{"d":"2015-06-25","o":9.31,"h":9.52,"l":9.01,"c":9.41,"v":462100},{"d":"2015-06-26","o":9.51,"h":9.76,"l":9.23,"c":9.57,"v":2406400},{"d":"2015-06-29","o":9.37,"h":9.72,"l":9.08,"c":9.37,"v":436800},{"d":"2015-06-30","o":9.51,"h":10.43,"l":9.42,"c":10.29,"v":582100},{"d":"2015-07-01","o":10.64,"h":10.64,"l":9.69,"c":9.73,"v":442600},{"d":"2015-07-02","o":9.69,"h":9.85,"l":9.49,"c":9.79,"v":233500},{"d":"2015-07-06","o":9.7,"h":9.84,"l":9.54,"c":9.83,"v":239300},{"d":"2015-07-07","o":9.8,"h":9.8,"l":9.35,"c":9.52,"v":244200},{"d":"2015-07-08","o":9.41,"h":9.55,"l":8.85,"c":8.97,"v":482500},{"d":"2015-07-09","o":9.07,"h":9.17,"l":8.72,"c":8.74,"v":180700},{"d":"2015-07-10","o":8.87,"h":9.09,"l":8.6,"c":8.83,"v":169800},{"d":"2015-07-13","o":8.9,"h":9.28,"l":8.9,"c":9.09,"v":181900},{"d":"2015-07-14","o":9.04,"h":9.39,"l":8.95,"c":9.11,"v":231000},{"d":"2015-07-15","o":9.2,"h":9.65,"l":9.06,"c":9.45,"v":452100},{"d":"2015-07-16","o":9.51,"h":10,"l":9.43,"c":9.92,"v":303800},{"d":"2015-07-17","o":9.96,"h":10.92,"l":9.95,"c":10.8,"v":571700},{"d":"2015-07-20","o":10.81,"h":11.18,"l":10.26,"c":11,"v":523900},{"d":"2015-07-21","o":10.95,"h":11.82,"l":10.82,"c":11.69,"v":586100},{"d":"2015-07-22","o":11.44,"h":12.3,"l":10.82,"c":10.99,"v":737200},{"d":"2015-07-23","o":10.92,"h":11.42,"l":10.92,"c":11.07,"v":364900},{"d":"2015-07-24","o":11,"h":11,"l":10.07,"c":10.19,"v":276400},{"d":"2015-07-27","o":10.13,"h":10.13,"l":9.44,"c":9.56,"v":252000},{"d":"2015-07-28","o":9.67,"h":9.81,"l":9.45,"c":9.65,"v":160400},{"d":"2015-07-29","o":9.64,"h":9.86,"l":9.33,"c":9.36,"v":283400},{"d":"2015-07-30","o":9.37,"h":9.41,"l":8.98,"c":9.4,"v":171700},{"d":"2015-07-31","o":9.41,"h":9.62,"l":8.97,"c":9.4,"v":140700},{"d":"2015-08-03","o":9.36,"h":9.82,"l":9.3,"c":9.81,"v":223200},{"d":"2015-08-04","o":9.77,"h":10.9,"l":9.64,"c":10.62,"v":477700},{"d":"2015-08-05","o":10.63,"h":10.94,"l":10.36,"c":10.48,"v":254700},{"d":"2015-08-06","o":10.45,"h":10.95,"l":9.5,"c":9.52,"v":253400},{"d":"2015-08-07","o":9.49,"h":9.67,"l":9.09,"c":9.3,"v":365900},{"d":"2015-08-10","o":9.27,"h":9.94,"l":9.27,"c":9.62,"v":215200},{"d":"2015-08-11","o":9.14,"h":9.75,"l":9.11,"c":9.44,"v":258700},{"d":"2015-08-12","o":9.18,"h":9.49,"l":7.55,"c":7.99,"v":750000},{"d":"2015-08-13","o":7.89,"h":8.47,"l":7.5,"c":7.52,"v":428200},{"d":"2015-08-14","o":7.52,"h":7.6,"l":6.94,"c":7.1,"v":439300},{"d":"2015-08-17","o":7.1,"h":7.4,"l":7,"c":7.2,"v":205200},{"d":"2015-08-18","o":7.15,"h":7.36,"l":6.74,"c":6.89,"v":290800},{"d":"2015-08-19","o":6.83,"h":7.04,"l":6.51,"c":7.02,"v":396000},{"d":"2015-08-20","o":6.98,"h":6.98,"l":6.31,"c":6.32,"v":360700},{"d":"2015-08-21","o":6.26,"h":6.84,"l":6.25,"c":6.65,"v":283900},{"d":"2015-08-24","o":6.17,"h":6.76,"l":6.1,"c":6.25,"v":353500},{"d":"2015-08-25","o":6.6,"h":6.61,"l":5.91,"c":6.1,"v":371800},{"d":"2015-08-26","o":6.29,"h":6.41,"l":5.99,"c":6.35,"v":263600},{"d":"2015-08-27","o":6.39,"h":6.57,"l":6.27,"c":6.47,"v":162500},{"d":"2015-08-28","o":6.46,"h":7.07,"l":6.38,"c":7,"v":174800},{"d":"2015-08-31","o":6.99,"h":7.16,"l":6.81,"c":6.96,"v":281300},{"d":"2015-09-01","o":6.79,"h":7.56,"l":6.75,"c":7.47,"v":340400},{"d":"2015-09-02","o":7.68,"h":7.71,"l":7.26,"c":7.53,"v":465600},{"d":"2015-09-03","o":7.52,"h":7.62,"l":6.57,"c":6.58,"v":597000},{"d":"2015-09-04","o":6.5,"h":7.17,"l":6.4,"c":7.14,"v":210700},{"d":"2015-09-08","o":7.28,"h":7.83,"l":7.28,"c":7.81,"v":904800},{"d":"2015-09-09","o":12.97,"h":14.2,"l":10.91,"c":11.36,"v":14770000},{"d":"2015-09-10","o":11.25,"h":11.4,"l":9.45,"c":9.67,"v":4392200},{"d":"2015-09-11","o":9.69,"h":11.35,"l":9.5,"c":11.21,"v":4502800},{"d":"2015-09-14","o":11.12,"h":11.21,"l":10.16,"c":10.56,"v":1477500},{"d":"2015-09-15","o":11,"h":11.16,"l":10.48,"c":10.58,"v":1094900},{"d":"2015-09-16","o":10.55,"h":10.83,"l":10.24,"c":10.8,"v":720000},{"d":"2015-09-17","o":10.74,"h":11.59,"l":10.5,"c":10.9,"v":869900},{"d":"2015-09-18","o":10.71,"h":11.35,"l":10.68,"c":11.33,"v":1291900},{"d":"2015-09-21","o":11.29,"h":11.59,"l":10.66,"c":10.76,"v":1061000},{"d":"2015-09-22","o":10.6,"h":11.31,"l":10.41,"c":11.15,"v":717000},{"d":"2015-09-23","o":11.12,"h":11.57,"l":10.81,"c":11.18,"v":466500},{"d":"2015-09-24","o":11.09,"h":11.43,"l":10.96,"c":11.15,"v":603100},{"d":"2015-09-25","o":11.28,"h":11.55,"l":10.42,"c":10.58,"v":885400},{"d":"2015-09-28","o":10.45,"h":10.78,"l":9.59,"c":9.6,"v":719000},{"d":"2015-09-29","o":9.76,"h":10.4,"l":9.45,"c":9.55,"v":391700},{"d":"2015-09-30","o":9.76,"h":9.91,"l":9.33,"c":9.66,"v":383000},{"d":"2015-10-01","o":9.61,"h":9.78,"l":8.73,"c":8.98,"v":463700},{"d":"2015-10-02","o":8.71,"h":9.91,"l":8.5,"c":9.82,"v":608400},{"d":"2015-10-05","o":9.85,"h":10.18,"l":9.5,"c":10.09,"v":848100},{"d":"2015-10-06","o":10.12,"h":10.52,"l":9.68,"c":10.34,"v":532000},{"d":"2015-10-07","o":10.2,"h":10.6,"l":9.82,"c":10,"v":502200},{"d":"2015-10-08","o":9.85,"h":10.12,"l":9.48,"c":9.93,"v":447500},{"d":"2015-10-09","o":9.89,"h":10.63,"l":9.78,"c":10.56,"v":403500},{"d":"2015-10-12","o":10.55,"h":10.6,"l":10,"c":10.08,"v":220000},{"d":"2015-10-13","o":10.02,"h":10.52,"l":9.62,"c":9.65,"v":193800},{"d":"2015-10-14","o":9.74,"h":10.05,"l":9.47,"c":9.89,"v":308700},{"d":"2015-10-15","o":9.89,"h":10.67,"l":9.83,"c":10.62,"v":324900},{"d":"2015-10-16","o":10.67,"h":11,"l":10.32,"c":10.63,"v":409400},{"d":"2015-10-19","o":10.49,"h":11.03,"l":10.27,"c":10.96,"v":603000},{"d":"2015-10-20","o":10.87,"h":10.93,"l":10.29,"c":10.37,"v":335800},{"d":"2015-10-21","o":10.54,"h":10.92,"l":10,"c":10.63,"v":383900},{"d":"2015-10-22","o":10.71,"h":10.71,"l":9.13,"c":9.47,"v":963000},{"d":"2015-10-23","o":9.55,"h":9.64,"l":8.54,"c":9.1,"v":597200},{"d":"2015-10-26","o":9.09,"h":9.45,"l":8.81,"c":8.84,"v":277600},{"d":"2015-10-27","o":8.76,"h":9.38,"l":8.76,"c":9.2,"v":329100},{"d":"2015-10-28","o":9.18,"h":9.7,"l":8.88,"c":9.63,"v":226400},{"d":"2015-10-29","o":9.56,"h":9.93,"l":8.96,"c":9.07,"v":524200},{"d":"2015-10-30","o":9.1,"h":9.46,"l":8.81,"c":8.92,"v":238600},{"d":"2015-11-02","o":8.91,"h":10.01,"l":8.88,"c":9.93,"v":387100},{"d":"2015-11-03","o":9.94,"h":10.44,"l":9.84,"c":10.28,"v":380600},{"d":"2015-11-04","o":10.33,"h":10.45,"l":10.08,"c":10.24,"v":129700},{"d":"2015-11-05","o":10.23,"h":10.25,"l":9.9,"c":9.94,"v":109500},{"d":"2015-11-06","o":9.97,"h":10.49,"l":9.68,"c":10.23,"v":287300},{"d":"2015-11-09","o":9.89,"h":10.15,"l":8.91,"c":8.97,"v":547600},{"d":"2015-11-10","o":8.91,"h":8.91,"l":7.91,"c":8.53,"v":635200},{"d":"2015-11-11","o":8.45,"h":8.84,"l":8.21,"c":8.73,"v":169800},{"d":"2015-11-12","o":8.66,"h":9.01,"l":8.43,"c":8.54,"v":187800},{"d":"2015-11-13","o":8.45,"h":8.71,"l":8.17,"c":8.3,"v":136600},{"d":"2015-11-16","o":8.31,"h":8.55,"l":8.12,"c":8.43,"v":164700},{"d":"2015-11-17","o":8.41,"h":8.84,"l":8.32,"c":8.54,"v":196600},{"d":"2015-11-18","o":8.6,"h":9.08,"l":8.51,"c":9.06,"v":243500},{"d":"2015-11-19","o":9.02,"h":9.2,"l":8.71,"c":8.88,"v":196800},{"d":"2015-11-20","o":8.93,"h":9.58,"l":8.79,"c":9.5,"v":217500},{"d":"2015-11-23","o":9.49,"h":9.92,"l":9.21,"c":9.42,"v":355500},{"d":"2015-11-24","o":9.35,"h":10.1,"l":9.35,"c":10.05,"v":261900},{"d":"2015-11-25","o":10.03,"h":10.23,"l":9.95,"c":10.18,"v":148500},{"d":"2015-11-27","o":10.24,"h":11.05,"l":10.14,"c":10.9,"v":284300},{"d":"2015-11-30","o":10.9,"h":10.95,"l":10.46,"c":10.73,"v":223800},{"d":"2015-12-01","o":10.81,"h":10.81,"l":10.13,"c":10.22,"v":308900},{"d":"2015-12-02","o":10,"h":10.2,"l":9.85,"c":9.96,"v":286500},{"d":"2015-12-03","o":9.98,"h":10.16,"l":9.86,"c":9.87,"v":348500},{"d":"2015-12-04","o":9.87,"h":9.94,"l":9.58,"c":9.88,"v":124800},{"d":"2015-12-07","o":10.17,"h":10.76,"l":10.09,"c":10.48,"v":390900},{"d":"2015-12-08","o":10.3,"h":10.82,"l":10.19,"c":10.23,"v":268700},{"d":"2015-12-09","o":10.14,"h":10.27,"l":9.88,"c":9.89,"v":215000},{"d":"2015-12-10","o":9.88,"h":10.22,"l":9.73,"c":10.11,"v":182100},{"d":"2015-12-11","o":9.95,"h":10.16,"l":9.65,"c":9.75,"v":193700},{"d":"2015-12-14","o":11.24,"h":12,"l":10.3,"c":10.44,"v":2691400},{"d":"2015-12-15","o":11.2,"h":12.24,"l":10.65,"c":11.8,"v":1305900},{"d":"2015-12-16","o":12,"h":12.16,"l":11.26,"c":12.05,"v":448500},{"d":"2015-12-17","o":11.97,"h":12.19,"l":11.27,"c":11.69,"v":331600},{"d":"2015-12-18","o":11.62,"h":12.63,"l":11.6,"c":12.35,"v":654600},{"d":"2015-12-21","o":12.33,"h":12.69,"l":12.08,"c":12.22,"v":253900},{"d":"2015-12-22","o":12.33,"h":12.34,"l":11.92,"c":12.01,"v":241300},{"d":"2015-12-23","o":12.06,"h":12.32,"l":11.72,"c":12.21,"v":176500},{"d":"2015-12-24","o":12.34,"h":12.46,"l":12.01,"c":12.18,"v":215700},{"d":"2015-12-28","o":12.14,"h":12.2,"l":11.78,"c":11.9,"v":490000},{"d":"2015-12-29","o":12,"h":12.19,"l":11.81,"c":12.01,"v":356600},{"d":"2015-12-30","o":12.06,"h":12.85,"l":11.92,"c":12.7,"v":491000},{"d":"2015-12-31","o":12.71,"h":13.2,"l":12.51,"c":12.92,"v":534800},{"d":"2016-01-04","o":12.67,"h":12.74,"l":11.92,"c":12.56,"v":282700},{"d":"2016-01-05","o":12,"h":12.13,"l":10.58,"c":10.78,"v":1351700},{"d":"2016-01-06","o":10.45,"h":10.55,"l":9.55,"c":9.6,"v":1393200},{"d":"2016-01-07","o":8.54,"h":8.9,"l":8.46,"c":8.66,"v":5045000},{"d":"2016-01-08","o":8.77,"h":9.04,"l":8.51,"c":8.51,"v":1857500},{"d":"2016-01-11","o":8.63,"h":8.73,"l":7.93,"c":8.18,"v":1134000},{"d":"2016-01-12","o":8.37,"h":8.49,"l":7.77,"c":8.26,"v":632300},{"d":"2016-01-13","o":8.22,"h":8.58,"l":7.7,"c":7.79,"v":757800},{"d":"2016-01-14","o":7.9,"h":8.27,"l":7.55,"c":8.04,"v":569000},{"d":"2016-01-15","o":7.76,"h":7.94,"l":7.51,"c":7.75,"v":994000},{"d":"2016-01-19","o":7.91,"h":8.08,"l":7.45,"c":7.78,"v":820100},{"d":"2016-01-20","o":7.26,"h":8.21,"l":7.26,"c":8,"v":696600},{"d":"2016-01-21","o":7.91,"h":8.21,"l":7.48,"c":7.51,"v":725600},{"d":"2016-01-22","o":7.44,"h":7.89,"l":7.3,"c":7.77,"v":824500},{"d":"2016-01-25","o":7.83,"h":8.17,"l":7.7,"c":7.86,"v":629400},{"d":"2016-01-26","o":7.97,"h":8.07,"l":7.45,"c":7.69,"v":517200},{"d":"2016-01-27","o":7.7,"h":7.8,"l":7.44,"c":7.5,"v":505200},{"d":"2016-01-28","o":7.54,"h":7.74,"l":7.3,"c":7.35,"v":451100},{"d":"2016-01-29","o":7.31,"h":7.64,"l":7.19,"c":7.33,"v":1661700},{"d":"2016-02-01","o":7.3,"h":7.85,"l":7.19,"c":7.74,"v":387200},{"d":"2016-02-02","o":7.56,"h":7.66,"l":7.33,"c":7.45,"v":268900},{"d":"2016-02-03","o":7.44,"h":7.63,"l":7.2,"c":7.59,"v":345400},{"d":"2016-02-04","o":7.5,"h":8.12,"l":7.5,"c":7.71,"v":215400},{"d":"2016-02-05","o":7.64,"h":7.87,"l":7.38,"c":7.44,"v":312000},{"d":"2016-02-08","o":7.3,"h":7.52,"l":7.07,"c":7.15,"v":479900},{"d":"2016-02-09","o":7.03,"h":7.53,"l":7.02,"c":7.14,"v":255100},{"d":"2016-02-10","o":7.19,"h":7.78,"l":7.05,"c":7.23,"v":266700},{"d":"2016-02-11","o":7.02,"h":7.43,"l":7.02,"c":7.24,"v":176500},{"d":"2016-02-12","o":7.31,"h":7.75,"l":7.12,"c":7.69,"v":191000},{"d":"2016-02-16","o":7.81,"h":8.02,"l":7.74,"c":7.96,"v":226800},{"d":"2016-02-17","o":8.05,"h":8.31,"l":7.89,"c":8.25,"v":256800},{"d":"2016-02-18","o":8.22,"h":8.28,"l":7.72,"c":7.83,"v":177600},{"d":"2016-02-19","o":7.78,"h":7.93,"l":7.5,"c":7.85,"v":186300},{"d":"2016-02-22","o":7.85,"h":8.15,"l":7.68,"c":7.7,"v":263000},{"d":"2016-02-23","o":7.72,"h":7.93,"l":7.27,"c":7.32,"v":358100},{"d":"2016-02-24","o":7.19,"h":7.47,"l":7.02,"c":7.45,"v":203400},{"d":"2016-02-25","o":7.46,"h":7.68,"l":7.22,"c":7.45,"v":104200},{"d":"2016-02-26","o":7.48,"h":7.6,"l":7.3,"c":7.47,"v":130700},{"d":"2016-02-29","o":7.5,"h":7.66,"l":7.28,"c":7.3,"v":205000},{"d":"2016-03-01","o":7.42,"h":7.69,"l":7.2,"c":7.51,"v":242500},{"d":"2016-03-02","o":7.59,"h":7.8,"l":7.32,"c":7.64,"v":286700},{"d":"2016-03-03","o":7.61,"h":7.81,"l":7.51,"c":7.65,"v":231000},{"d":"2016-03-04","o":7.61,"h":8.03,"l":7.48,"c":7.82,"v":244600},{"d":"2016-03-07","o":7.76,"h":8.32,"l":7.75,"c":8.17,"v":249000},{"d":"2016-03-08","o":8.1,"h":8.26,"l":7.92,"c":7.94,"v":216700},{"d":"2016-03-09","o":7.94,"h":8.41,"l":7.52,"c":8.3,"v":712100},{"d":"2016-03-10","o":8.42,"h":8.7,"l":8.17,"c":8.25,"v":536700},{"d":"2016-03-11","o":8.25,"h":8.7,"l":8.25,"c":8.66,"v":528400},{"d":"2016-03-14","o":8.87,"h":8.88,"l":8.46,"c":8.76,"v":367200},{"d":"2016-03-15","o":8.24,"h":8.9,"l":7.58,"c":8.45,"v":1293700},{"d":"2016-03-16","o":8.84,"h":8.88,"l":8.09,"c":8.37,"v":514200},{"d":"2016-03-17","o":8.39,"h":8.39,"l":7.82,"c":8.15,"v":433600},{"d":"2016-03-18","o":8.22,"h":8.72,"l":8.15,"c":8.66,"v":530400},{"d":"2016-03-21","o":8.65,"h":8.95,"l":8.64,"c":8.72,"v":327500},{"d":"2016-03-22","o":8.68,"h":8.98,"l":8.62,"c":8.9,"v":251000},{"d":"2016-03-23","o":8.85,"h":8.93,"l":8.42,"c":8.5,"v":231300},{"d":"2016-03-24","o":8.5,"h":8.82,"l":8.31,"c":8.67,"v":180900},{"d":"2016-03-28","o":8.65,"h":8.79,"l":8.4,"c":8.68,"v":123200},{"d":"2016-03-29","o":8.6,"h":9.01,"l":8.37,"c":9.01,"v":391900},{"d":"2016-03-30","o":9.08,"h":9.25,"l":8.78,"c":8.92,"v":407600},{"d":"2016-03-31","o":8.94,"h":9.38,"l":8.88,"c":9.01,"v":484100},{"d":"2016-04-01","o":8.91,"h":9.35,"l":8.78,"c":9.3,"v":327000},{"d":"2016-04-04","o":9.3,"h":9.73,"l":9.29,"c":9.54,"v":305700},{"d":"2016-04-05","o":9.4,"h":9.82,"l":9.3,"c":9.62,"v":280700},{"d":"2016-04-06","o":9.62,"h":9.99,"l":9.62,"c":9.78,"v":300100},{"d":"2016-04-07","o":9.76,"h":9.95,"l":9.61,"c":9.68,"v":214000},{"d":"2016-04-08","o":9.72,"h":9.72,"l":9.35,"c":9.56,"v":123300},{"d":"2016-04-11","o":9.63,"h":9.75,"l":9.38,"c":9.53,"v":135000},{"d":"2016-04-12","o":9.51,"h":9.75,"l":9.2,"c":9.49,"v":159600},{"d":"2016-04-13","o":9.55,"h":9.8,"l":9.39,"c":9.73,"v":249600},{"d":"2016-04-14","o":9.75,"h":9.98,"l":9.51,"c":9.89,"v":161700},{"d":"2016-04-15","o":9.82,"h":9.98,"l":9.55,"c":9.94,"v":181900},{"d":"2016-04-18","o":9.84,"h":9.95,"l":9.62,"c":9.69,"v":145000},{"d":"2016-04-19","o":9.72,"h":9.85,"l":9.37,"c":9.42,"v":107900},{"d":"2016-04-20","o":9.4,"h":9.57,"l":9.17,"c":9.33,"v":147900},{"d":"2016-04-21","o":9.35,"h":9.85,"l":9.34,"c":9.57,"v":183200},{"d":"2016-04-22","o":9.53,"h":9.77,"l":9.32,"c":9.69,"v":138500},{"d":"2016-04-25","o":9.71,"h":9.74,"l":9.45,"c":9.55,"v":81600},{"d":"2016-04-26","o":9.51,"h":9.64,"l":9.2,"c":9.41,"v":221600},{"d":"2016-04-27","o":9.41,"h":9.48,"l":9.22,"c":9.34,"v":158800},{"d":"2016-04-28","o":9.37,"h":9.76,"l":9.22,"c":9.41,"v":166900},{"d":"2016-04-29","o":9.41,"h":9.6,"l":9.23,"c":9.39,"v":164800},{"d":"2016-05-02","o":9.39,"h":9.54,"l":9.19,"c":9.5,"v":309000},{"d":"2016-05-03","o":9.42,"h":9.61,"l":9.3,"c":9.36,"v":144300},{"d":"2016-05-04","o":9.34,"h":9.43,"l":9.02,"c":9.17,"v":283200},{"d":"2016-05-05","o":9.2,"h":9.22,"l":9.01,"c":9.04,"v":254700},{"d":"2016-05-06","o":8.54,"h":8.89,"l":7.6,"c":8.36,"v":831600},{"d":"2016-05-09","o":8.28,"h":8.64,"l":8.2,"c":8.27,"v":294500},{"d":"2016-05-10","o":8.28,"h":8.51,"l":8.21,"c":8.34,"v":389600},{"d":"2016-05-11","o":8.29,"h":8.5,"l":7.98,"c":8.02,"v":237200},{"d":"2016-05-12","o":8.08,"h":8.08,"l":7.55,"c":7.71,"v":239500},{"d":"2016-05-13","o":7.66,"h":7.9,"l":7.66,"c":7.78,"v":137500},{"d":"2016-05-16","o":7.77,"h":8.26,"l":7.72,"c":8.24,"v":187500},{"d":"2016-05-17","o":8.18,"h":8.41,"l":8.02,"c":8.08,"v":232000},{"d":"2016-05-18","o":8.01,"h":8.34,"l":8,"c":8.21,"v":126600},{"d":"2016-05-19","o":8.17,"h":8.3,"l":7.92,"c":8.06,"v":80600},{"d":"2016-05-20","o":8.07,"h":8.36,"l":7.98,"c":8.25,"v":138700},{"d":"2016-05-23","o":8.24,"h":8.59,"l":8.18,"c":8.4,"v":132900},{"d":"2016-05-24","o":8.41,"h":8.71,"l":8.28,"c":8.62,"v":205200},{"d":"2016-05-25","o":8.63,"h":9.15,"l":8.49,"c":8.93,"v":500500},{"d":"2016-05-26","o":8.95,"h":8.97,"l":8.56,"c":8.83,"v":170800},{"d":"2016-05-27","o":8.87,"h":8.92,"l":8.64,"c":8.8,"v":171900},{"d":"2016-05-31","o":8.81,"h":9.1,"l":8.75,"c":8.91,"v":290200},{"d":"2016-06-01","o":8.9,"h":9.05,"l":8.83,"c":8.99,"v":172600},{"d":"2016-06-02","o":8.87,"h":9.18,"l":8.87,"c":9.08,"v":256900},{"d":"2016-06-03","o":9.08,"h":9.08,"l":8.54,"c":8.84,"v":181900},{"d":"2016-06-06","o":8.85,"h":8.98,"l":8.65,"c":8.76,"v":214700},{"d":"2016-06-07","o":8.67,"h":8.78,"l":8.51,"c":8.6,"v":236500},{"d":"2016-06-08","o":8.59,"h":8.75,"l":8.48,"c":8.66,"v":175700},{"d":"2016-06-09","o":8.6,"h":8.72,"l":8.45,"c":8.48,"v":149700},{"d":"2016-06-10","o":8.4,"h":8.55,"l":8.3,"c":8.37,"v":122900},{"d":"2016-06-13","o":8.31,"h":8.6,"l":8.23,"c":8.41,"v":187600},{"d":"2016-06-14","o":8.37,"h":8.55,"l":8.22,"c":8.35,"v":143100},{"d":"2016-06-15","o":8.35,"h":8.7,"l":8.35,"c":8.49,"v":117000},{"d":"2016-06-16","o":8.41,"h":8.63,"l":8.32,"c":8.56,"v":117600},{"d":"2016-06-17","o":8.56,"h":8.56,"l":7.91,"c":7.95,"v":383600},{"d":"2016-06-20","o":7.99,"h":7.99,"l":7.23,"c":7.58,"v":750800},{"d":"2016-06-21","o":7.58,"h":7.6,"l":7.25,"c":7.41,"v":501400},{"d":"2016-06-22","o":7.33,"h":7.69,"l":7.1,"c":7.33,"v":442500},{"d":"2016-06-23","o":7.33,"h":7.79,"l":7.33,"c":7.79,"v":195100},{"d":"2016-06-24","o":7.3,"h":7.69,"l":7.11,"c":7.47,"v":833100},{"d":"2016-06-27","o":7.23,"h":7.45,"l":7,"c":7.24,"v":277200},{"d":"2016-06-28","o":7.23,"h":7.79,"l":7.23,"c":7.67,"v":238000},{"d":"2016-06-29","o":7.76,"h":7.76,"l":7.31,"c":7.42,"v":363200},{"d":"2016-06-30","o":7.43,"h":7.54,"l":7.3,"c":7.48,"v":179800},{"d":"2016-07-01","o":7.52,"h":7.81,"l":7.31,"c":7.63,"v":132300},{"d":"2016-07-05","o":7.55,"h":7.85,"l":7.36,"c":7.5,"v":215900},{"d":"2016-07-06","o":7.48,"h":7.99,"l":7.36,"c":7.96,"v":127900},{"d":"2016-07-07","o":8.03,"h":8.18,"l":7.89,"c":8.1,"v":174100},{"d":"2016-07-08","o":8.13,"h":8.83,"l":8.11,"c":8.8,"v":282500},{"d":"2016-07-11","o":8.81,"h":8.96,"l":8.66,"c":8.69,"v":205300},{"d":"2016-07-12","o":8.72,"h":8.94,"l":8.7,"c":8.87,"v":228200},{"d":"2016-07-13","o":8.93,"h":9.01,"l":8.75,"c":8.79,"v":549700},{"d":"2016-07-14","o":8.83,"h":8.88,"l":8.36,"c":8.57,"v":405600},{"d":"2016-07-15","o":8.64,"h":8.77,"l":8.08,"c":8.56,"v":147100},{"d":"2016-07-18","o":8.6,"h":8.65,"l":8.35,"c":8.45,"v":111900},{"d":"2016-07-19","o":8.45,"h":8.47,"l":8.17,"c":8.2,"v":87300},{"d":"2016-07-20","o":8.21,"h":8.5,"l":8.15,"c":8.46,"v":94500},{"d":"2016-07-21","o":8.47,"h":8.73,"l":8.47,"c":8.6,"v":115600},{"d":"2016-07-22","o":8.61,"h":8.88,"l":8.47,"c":8.62,"v":137400},{"d":"2016-07-25","o":8.6,"h":8.73,"l":8.48,"c":8.57,"v":77400},{"d":"2016-07-26","o":8.55,"h":8.73,"l":8.5,"c":8.71,"v":93700},{"d":"2016-07-27","o":8.71,"h":9.21,"l":8.71,"c":9.18,"v":245900},{"d":"2016-07-28","o":9.17,"h":9.18,"l":8.91,"c":9.01,"v":131800},{"d":"2016-07-29","o":9.01,"h":9.01,"l":8.83,"c":8.95,"v":123000},{"d":"2016-08-01","o":8.94,"h":9.21,"l":8.83,"c":8.98,"v":162700},{"d":"2016-08-02","o":8.96,"h":9.11,"l":8.6,"c":8.75,"v":704600},{"d":"2016-08-03","o":8.74,"h":9,"l":8.74,"c":8.89,"v":163200},{"d":"2016-08-04","o":8.95,"h":9.1,"l":8.6,"c":8.64,"v":125200},{"d":"2016-08-05","o":8.68,"h":9.03,"l":8.65,"c":8.81,"v":248000},{"d":"2016-08-08","o":8.85,"h":9.06,"l":8.7,"c":8.73,"v":116900},{"d":"2016-08-09","o":8.42,"h":8.57,"l":7.76,"c":8,"v":485800},{"d":"2016-08-10","o":8.16,"h":8.16,"l":7.64,"c":7.89,"v":306600},{"d":"2016-08-11","o":7.92,"h":8.09,"l":7.73,"c":7.95,"v":228900},{"d":"2016-08-12","o":7.96,"h":8.13,"l":7.96,"c":8.08,"v":155500},{"d":"2016-08-15","o":8.08,"h":8.32,"l":8.05,"c":8.08,"v":118600},{"d":"2016-08-16","o":8.03,"h":8.11,"l":7.9,"c":8,"v":106900},{"d":"2016-08-17","o":7.91,"h":8,"l":7.86,"c":7.9,"v":112800},{"d":"2016-08-18","o":7.9,"h":8.15,"l":7.84,"c":7.98,"v":60900},{"d":"2016-08-19","o":7.95,"h":8.11,"l":7.82,"c":7.95,"v":110300},{"d":"2016-08-22","o":7.99,"h":8.35,"l":7.9,"c":8.22,"v":152700},{"d":"2016-08-23","o":8.29,"h":8.46,"l":8.04,"c":8.42,"v":97700},{"d":"2016-08-24","o":8.44,"h":8.58,"l":7.96,"c":8.03,"v":162400},{"d":"2016-08-25","o":8.02,"h":8.28,"l":7.93,"c":8.09,"v":111400},{"d":"2016-08-26","o":8.16,"h":8.23,"l":7.9,"c":8.11,"v":137400},{"d":"2016-08-29","o":8.03,"h":8.23,"l":7.9,"c":8.12,"v":104200},{"d":"2016-08-30","o":8.1,"h":8.32,"l":8,"c":8.3,"v":109200},{"d":"2016-08-31","o":8.28,"h":8.4,"l":7.89,"c":8.13,"v":148900},{"d":"2016-09-01","o":8.12,"h":8.17,"l":7.95,"c":8.11,"v":97300},{"d":"2016-09-02","o":8.13,"h":8.23,"l":7.91,"c":8.23,"v":87900},{"d":"2016-09-06","o":8.23,"h":8.5,"l":8.15,"c":8.38,"v":511800},{"d":"2016-09-07","o":8.44,"h":8.61,"l":8.23,"c":8.44,"v":202100},{"d":"2016-09-08","o":8.46,"h":8.53,"l":8.15,"c":8.4,"v":135100},{"d":"2016-09-09","o":8.23,"h":8.39,"l":8.18,"c":8.28,"v":189300},{"d":"2016-09-12","o":8.2,"h":8.52,"l":8.2,"c":8.48,"v":135900},{"d":"2016-09-13","o":8.37,"h":8.5,"l":8.2,"c":8.36,"v":64300},{"d":"2016-09-14","o":8.37,"h":8.66,"l":8.23,"c":8.54,"v":101000},{"d":"2016-09-15","o":8.55,"h":8.68,"l":8.41,"c":8.58,"v":206000},{"d":"2016-09-16","o":8.58,"h":9.01,"l":8.5,"c":8.98,"v":485400},{"d":"2016-09-19","o":9.25,"h":9.36,"l":8.82,"c":9.06,"v":227500},{"d":"2016-09-20","o":9.17,"h":9.36,"l":9.06,"c":9.25,"v":475900},{"d":"2016-09-21","o":9.25,"h":9.35,"l":8.9,"c":9.33,"v":198300},{"d":"2016-09-22","o":9.35,"h":9.38,"l":9.16,"c":9.25,"v":156200},{"d":"2016-09-23","o":9.33,"h":9.33,"l":8.7,"c":9.14,"v":112000},{"d":"2016-09-26","o":9.1,"h":9.29,"l":8.95,"c":8.98,"v":138500},{"d":"2016-09-27","o":9,"h":9.25,"l":8.95,"c":9.09,"v":89400},{"d":"2016-09-28","o":9.08,"h":9.14,"l":8.94,"c":9.08,"v":135300},{"d":"2016-09-29","o":9.13,"h":9.25,"l":8.7,"c":8.72,"v":142100},{"d":"2016-09-30","o":8.77,"h":9.09,"l":8.56,"c":9.05,"v":147900},{"d":"2016-10-03","o":9.08,"h":9.13,"l":8.84,"c":8.96,"v":101200},{"d":"2016-10-04","o":9.01,"h":9.08,"l":8.92,"c":8.96,"v":60400},{"d":"2016-10-05","o":9.05,"h":9.11,"l":8.71,"c":9.06,"v":92000},{"d":"2016-10-06","o":9.03,"h":9.06,"l":8.8,"c":8.87,"v":99000},{"d":"2016-10-07","o":8.87,"h":8.94,"l":8.7,"c":8.86,"v":123600},{"d":"2016-10-10","o":8.9,"h":9.1,"l":8.84,"c":9.08,"v":159300},{"d":"2016-10-11","o":8.97,"h":9.01,"l":8.61,"c":8.76,"v":106200},{"d":"2016-10-12","o":8.74,"h":8.77,"l":8.27,"c":8.43,"v":93600},{"d":"2016-10-13","o":8.32,"h":8.5,"l":8.23,"c":8.28,"v":100500},{"d":"2016-10-14","o":8.37,"h":8.46,"l":7.74,"c":8.1,"v":162300},{"d":"2016-10-17","o":8.08,"h":8.08,"l":7.91,"c":7.96,"v":86800},{"d":"2016-10-18","o":8.07,"h":8.2,"l":7.74,"c":8.03,"v":99700},{"d":"2016-10-19","o":8.07,"h":8.11,"l":7.88,"c":8.02,"v":114600},{"d":"2016-10-20","o":8,"h":8.34,"l":7.89,"c":8.2,"v":126300},{"d":"2016-10-21","o":8.13,"h":8.25,"l":8.03,"c":8.09,"v":65100},{"d":"2016-10-24","o":8.14,"h":8.14,"l":7.86,"c":7.89,"v":54700},{"d":"2016-10-25","o":7.91,"h":7.92,"l":7.71,"c":7.81,"v":55500},{"d":"2016-10-26","o":7.81,"h":7.82,"l":7.67,"c":7.71,"v":69400},{"d":"2016-10-27","o":7.78,"h":7.86,"l":7.53,"c":7.63,"v":93900},{"d":"2016-10-28","o":7.59,"h":7.7,"l":7.4,"c":7.58,"v":124600},{"d":"2016-10-31","o":7.61,"h":7.84,"l":7.43,"c":7.52,"v":100700},{"d":"2016-11-01","o":7.5,"h":7.59,"l":7.43,"c":7.49,"v":88100},{"d":"2016-11-02","o":7.48,"h":7.74,"l":7.31,"c":7.33,"v":98300},{"d":"2016-11-03","o":7.38,"h":7.5,"l":7.16,"c":7.19,"v":125300},{"d":"2016-11-04","o":7.24,"h":7.59,"l":7.24,"c":7.37,"v":124500},{"d":"2016-11-07","o":7.57,"h":7.87,"l":7.44,"c":7.84,"v":163300},{"d":"2016-11-08","o":7.84,"h":7.98,"l":7.67,"c":7.8,"v":110700},{"d":"2016-11-09","o":8.21,"h":8.65,"l":7.9,"c":8.63,"v":275100},{"d":"2016-11-10","o":8.83,"h":9.2,"l":8.57,"c":8.63,"v":389400},{"d":"2016-11-11","o":8.66,"h":8.88,"l":8.4,"c":8.77,"v":384700},{"d":"2016-11-14","o":8.87,"h":8.96,"l":8.74,"c":8.9,"v":448400},{"d":"2016-11-15","o":9.14,"h":9.14,"l":8.63,"c":8.65,"v":247800},{"d":"2016-11-16","o":8.6,"h":8.99,"l":8.57,"c":8.85,"v":194800},{"d":"2016-11-17","o":8.72,"h":9.04,"l":8.72,"c":8.98,"v":258400},{"d":"2016-11-18","o":9.03,"h":9.04,"l":8.84,"c":8.96,"v":143000},{"d":"2016-11-21","o":8.93,"h":9.02,"l":8.81,"c":8.99,"v":111600},{"d":"2016-11-22","o":9,"h":9.05,"l":8.88,"c":8.98,"v":122900},{"d":"2016-11-23","o":8.89,"h":9.1,"l":8.77,"c":9.09,"v":126500},{"d":"2016-11-25","o":9.17,"h":9.17,"l":9,"c":9.09,"v":46900},{"d":"2016-11-28","o":9.06,"h":9.06,"l":8.8,"c":8.91,"v":113700},{"d":"2016-11-29","o":8.95,"h":8.98,"l":8.79,"c":8.84,"v":65300},{"d":"2016-11-30","o":8.89,"h":9,"l":8.6,"c":8.61,"v":70300},{"d":"2016-12-01","o":8.65,"h":8.79,"l":8.45,"c":8.48,"v":95600},{"d":"2016-12-02","o":8.47,"h":8.6,"l":8.22,"c":8.47,"v":66300},{"d":"2016-12-05","o":8.56,"h":8.75,"l":8.44,"c":8.5,"v":119700},{"d":"2016-12-06","o":8.52,"h":8.63,"l":8.44,"c":8.56,"v":108200},{"d":"2016-12-07","o":8.42,"h":8.49,"l":8.13,"c":8.38,"v":87500},{"d":"2016-12-08","o":8.37,"h":8.53,"l":8.26,"c":8.52,"v":114700},{"d":"2016-12-09","o":8.61,"h":8.79,"l":8.53,"c":8.57,"v":117400},{"d":"2016-12-12","o":8.47,"h":8.59,"l":8.3,"c":8.33,"v":136000},{"d":"2016-12-13","o":8.34,"h":8.53,"l":8.19,"c":8.24,"v":129500},{"d":"2016-12-14","o":8.16,"h":8.25,"l":7.78,"c":7.87,"v":223900},{"d":"2016-12-15","o":7.88,"h":8.15,"l":7.8,"c":8.07,"v":212200},{"d":"2016-12-16","o":8.09,"h":8.34,"l":8.09,"c":8.3,"v":292700},{"d":"2016-12-19","o":8.26,"h":8.52,"l":8.26,"c":8.35,"v":111200},{"d":"2016-12-20","o":10.6,"h":10.7,"l":9.36,"c":9.97,"v":2660200},{"d":"2016-12-21","o":9.99,"h":11.07,"l":9.87,"c":10.19,"v":908700},{"d":"2016-12-22","o":10.19,"h":10.73,"l":9.97,"c":10.09,"v":474300},{"d":"2016-12-23","o":10.06,"h":10.6,"l":10.06,"c":10.6,"v":396800},{"d":"2016-12-27","o":10.93,"h":10.97,"l":10.27,"c":10.27,"v":253500},{"d":"2016-12-28","o":10.35,"h":10.62,"l":10.12,"c":10.3,"v":229600},{"d":"2016-12-29","o":10.3,"h":10.59,"l":10.23,"c":10.36,"v":118100},{"d":"2016-12-30","o":10.41,"h":10.52,"l":10.24,"c":10.41,"v":159800},{"d":"2017-01-03","o":10.66,"h":10.67,"l":9.92,"c":10.5,"v":375900},{"d":"2017-01-04","o":10.61,"h":10.69,"l":10.43,"c":10.5,"v":315700},{"d":"2017-01-05","o":10.5,"h":10.62,"l":10.28,"c":10.55,"v":312700},{"d":"2017-01-06","o":10.45,"h":10.66,"l":10.45,"c":10.55,"v":409500},{"d":"2017-01-09","o":10.52,"h":10.65,"l":10.44,"c":10.48,"v":245000},{"d":"2017-01-10","o":10.48,"h":10.56,"l":10.26,"c":10.47,"v":151000},{"d":"2017-01-11","o":10.29,"h":10.45,"l":9.9,"c":10.19,"v":366700},{"d":"2017-01-12","o":10.13,"h":10.25,"l":9.83,"c":10.05,"v":273900},{"d":"2017-01-13","o":10.11,"h":10.24,"l":9.86,"c":9.94,"v":189900},{"d":"2017-01-17","o":9.93,"h":10.12,"l":9.62,"c":9.7,"v":181500},{"d":"2017-01-18","o":9.73,"h":9.81,"l":9.62,"c":9.73,"v":168600},{"d":"2017-01-19","o":9.74,"h":9.76,"l":9.41,"c":9.53,"v":163600},{"d":"2017-01-20","o":9.54,"h":9.68,"l":9.4,"c":9.54,"v":127600},{"d":"2017-01-23","o":9.43,"h":9.5,"l":9.07,"c":9.28,"v":153700},{"d":"2017-01-24","o":9.29,"h":9.65,"l":8.96,"c":9.49,"v":354800},{"d":"2017-01-25","o":9.48,"h":9.7,"l":9.38,"c":9.67,"v":140000},{"d":"2017-01-26","o":9.67,"h":9.81,"l":9.56,"c":9.78,"v":156500},{"d":"2017-01-27","o":9.78,"h":9.92,"l":9.71,"c":9.88,"v":160100},{"d":"2017-01-30","o":9.83,"h":10,"l":9.6,"c":9.8,"v":186600},{"d":"2017-01-31","o":9.7,"h":10.1,"l":9.58,"c":10.03,"v":197900},{"d":"2017-02-01","o":10.05,"h":10.05,"l":9.8,"c":9.91,"v":116100},{"d":"2017-02-02","o":9.86,"h":9.86,"l":9.51,"c":9.66,"v":189300},{"d":"2017-02-03","o":9.75,"h":10,"l":9.67,"c":10,"v":95600},{"d":"2017-02-06","o":9.97,"h":10.09,"l":9.91,"c":10.01,"v":286700},{"d":"2017-02-07","o":10,"h":10.07,"l":9.78,"c":9.88,"v":163100},{"d":"2017-02-08","o":9.81,"h":9.81,"l":9.6,"c":9.69,"v":119300},{"d":"2017-02-09","o":9.74,"h":9.89,"l":9.66,"c":9.84,"v":132300},{"d":"2017-02-10","o":9.85,"h":9.99,"l":9.63,"c":9.86,"v":136100},{"d":"2017-02-13","o":9.95,"h":10.23,"l":9.82,"c":10.01,"v":500400},{"d":"2017-02-14","o":10.11,"h":10.24,"l":10.01,"c":10.14,"v":249900},{"d":"2017-02-15","o":10.26,"h":10.7,"l":10.17,"c":10.42,"v":487900},{"d":"2017-02-16","o":10.46,"h":10.6,"l":10.22,"c":10.51,"v":228100},{"d":"2017-02-17","o":10.5,"h":10.5,"l":10.31,"c":10.4,"v":249900},{"d":"2017-02-21","o":10.27,"h":10.46,"l":9.93,"c":10.14,"v":167300},{"d":"2017-02-22","o":10.13,"h":10.15,"l":9.95,"c":10.01,"v":120300},{"d":"2017-02-23","o":9.99,"h":10,"l":9.78,"c":9.93,"v":130800},{"d":"2017-02-24","o":9.85,"h":9.98,"l":9.77,"c":9.94,"v":130400},{"d":"2017-02-27","o":9.91,"h":10.24,"l":9.91,"c":10.15,"v":229200},{"d":"2017-02-28","o":10.2,"h":10.24,"l":9.95,"c":10.02,"v":219200},{"d":"2017-03-01","o":10.18,"h":10.25,"l":9.94,"c":10.2,"v":232600},{"d":"2017-03-02","o":10.15,"h":10.55,"l":9.99,"c":10.13,"v":251400},{"d":"2017-03-03","o":10.17,"h":10.27,"l":10,"c":10.23,"v":190000},{"d":"2017-03-06","o":10.11,"h":10.3,"l":9.99,"c":10.25,"v":445600},{"d":"2017-03-07","o":9.8,"h":9.82,"l":8.58,"c":8.94,"v":1330000},{"d":"2017-03-08","o":9.08,"h":9.11,"l":8.65,"c":8.96,"v":384000},{"d":"2017-03-09","o":9.02,"h":9.32,"l":8.96,"c":9.26,"v":300400},{"d":"2017-03-10","o":9.36,"h":9.44,"l":9.1,"c":9.28,"v":363200},{"d":"2017-03-13","o":9.26,"h":9.4,"l":9.13,"c":9.31,"v":427600},{"d":"2017-03-14","o":9.27,"h":9.27,"l":9.01,"c":9.14,"v":267500},{"d":"2017-03-15","o":9.16,"h":9.45,"l":9.1,"c":9.28,"v":198700},{"d":"2017-03-16","o":9.32,"h":9.54,"l":9.13,"c":9.31,"v":157700},{"d":"2017-03-17","o":9.24,"h":9.37,"l":9.16,"c":9.26,"v":201600},{"d":"2017-03-20","o":9.27,"h":9.35,"l":9.13,"c":9.26,"v":119300},{"d":"2017-03-21","o":9.29,"h":9.31,"l":8.85,"c":8.96,"v":340400},{"d":"2017-03-22","o":8.94,"h":9.16,"l":8.92,"c":9.13,"v":144800},{"d":"2017-03-23","o":9.1,"h":9.22,"l":9.02,"c":9.1,"v":141900},{"d":"2017-03-24","o":9.14,"h":9.38,"l":9.05,"c":9.11,"v":162100},{"d":"2017-03-27","o":9.03,"h":9.25,"l":9.03,"c":9.23,"v":121600},{"d":"2017-03-28","o":9.28,"h":9.3,"l":9,"c":9.16,"v":148400},{"d":"2017-03-29","o":9.17,"h":9.21,"l":9.1,"c":9.14,"v":113000},{"d":"2017-03-30","o":9.16,"h":9.25,"l":9.05,"c":9.23,"v":201700},{"d":"2017-03-31","o":9.21,"h":9.29,"l":9.18,"c":9.2,"v":111700},{"d":"2017-04-03","o":9.21,"h":9.24,"l":8.94,"c":8.97,"v":317300},{"d":"2017-04-04","o":8.96,"h":9.02,"l":8.69,"c":8.8,"v":291400},{"d":"2017-04-05","o":8.84,"h":9.18,"l":8.76,"c":9.09,"v":334100},{"d":"2017-04-06","o":9.1,"h":9.17,"l":8.83,"c":9.15,"v":202900},{"d":"2017-04-07","o":9.13,"h":9.19,"l":9.02,"c":9.18,"v":220400},{"d":"2017-04-10","o":9.18,"h":9.38,"l":9.17,"c":9.25,"v":170800},{"d":"2017-04-11","o":9.23,"h":9.29,"l":9.08,"c":9.19,"v":104000},{"d":"2017-04-12","o":9.17,"h":9.24,"l":9.08,"c":9.1,"v":90500},{"d":"2017-04-13","o":9.09,"h":9.24,"l":9.05,"c":9.07,"v":89200},{"d":"2017-04-17","o":9.06,"h":9.13,"l":9.02,"c":9.06,"v":100700},{"d":"2017-04-18","o":9.04,"h":9.12,"l":9,"c":9.09,"v":129800},{"d":"2017-04-19","o":9.11,"h":9.2,"l":9.03,"c":9.12,"v":148700},{"d":"2017-04-20","o":9.14,"h":9.22,"l":9.05,"c":9.13,"v":142200},{"d":"2017-04-21","o":9.11,"h":9.29,"l":9.03,"c":9.1,"v":182300},{"d":"2017-04-24","o":9.2,"h":9.4,"l":9.16,"c":9.31,"v":171500},{"d":"2017-04-25","o":9.38,"h":9.53,"l":9.34,"c":9.37,"v":542900},{"d":"2017-04-26","o":11.94,"h":13.94,"l":11.08,"c":12.5,"v":20889000},{"d":"2017-04-27","o":12.6,"h":13.49,"l":12.55,"c":13.23,"v":4809300},{"d":"2017-04-28","o":13.36,"h":13.92,"l":13,"c":13.18,"v":2482900},{"d":"2017-05-01","o":13.16,"h":13.39,"l":12.79,"c":13.04,"v":1040000},{"d":"2017-05-02","o":12.99,"h":13.09,"l":12.21,"c":12.8,"v":747200},{"d":"2017-05-03","o":12.7,"h":12.95,"l":12.61,"c":12.79,"v":461100},{"d":"2017-05-04","o":12.81,"h":12.93,"l":12.54,"c":12.79,"v":295100},{"d":"2017-05-05","o":12.88,"h":12.88,"l":12.47,"c":12.62,"v":306900},{"d":"2017-05-08","o":12.62,"h":12.8,"l":12.33,"c":12.42,"v":357900},{"d":"2017-05-09","o":12.4,"h":12.51,"l":12.28,"c":12.44,"v":336300},{"d":"2017-05-10","o":12.1,"h":12.38,"l":11.79,"c":12.13,"v":738400},{"d":"2017-05-11","o":12,"h":12.27,"l":11.91,"c":12.16,"v":462400},{"d":"2017-05-12","o":12.17,"h":12.73,"l":12.12,"c":12.69,"v":496700},{"d":"2017-05-15","o":12.73,"h":13,"l":12.66,"c":12.9,"v":864000},{"d":"2017-05-16","o":14.86,"h":15.88,"l":14.68,"c":15.01,"v":6666800},{"d":"2017-05-17","o":14.9,"h":14.95,"l":14.07,"c":14.43,"v":1527800},{"d":"2017-05-18","o":14.47,"h":14.73,"l":14.05,"c":14.39,"v":728500},{"d":"2017-05-19","o":14.42,"h":14.72,"l":14.14,"c":14.25,"v":426100},{"d":"2017-05-22","o":14.24,"h":14.32,"l":13.7,"c":13.93,"v":425200},{"d":"2017-05-23","o":13.9,"h":14.04,"l":13.64,"c":13.95,"v":391000},{"d":"2017-05-24","o":13.92,"h":14.26,"l":13.7,"c":14.24,"v":435400},{"d":"2017-05-25","o":14.3,"h":14.37,"l":13.84,"c":13.85,"v":318400},{"d":"2017-05-26","o":13.8,"h":13.83,"l":13.36,"c":13.43,"v":321100},{"d":"2017-05-30","o":13.37,"h":13.52,"l":13.02,"c":13.47,"v":297900},{"d":"2017-05-31","o":13.53,"h":13.65,"l":13.15,"c":13.4,"v":224200},{"d":"2017-06-01","o":13.5,"h":13.56,"l":13.22,"c":13.5,"v":313800},{"d":"2017-06-02","o":13.51,"h":14.03,"l":13.47,"c":13.82,"v":283200},{"d":"2017-06-05","o":13.77,"h":13.83,"l":13.13,"c":13.2,"v":291700},{"d":"2017-06-06","o":13.15,"h":13.43,"l":13.05,"c":13.38,"v":275400},{"d":"2017-06-07","o":13.36,"h":13.47,"l":13,"c":13.2,"v":245500},{"d":"2017-06-08","o":13.16,"h":13.59,"l":13.12,"c":13.44,"v":218100},{"d":"2017-06-09","o":13.46,"h":14.17,"l":13.28,"c":13.92,"v":439800},{"d":"2017-06-12","o":13.95,"h":14.36,"l":13.67,"c":13.81,"v":390300},{"d":"2017-06-13","o":13.82,"h":14.26,"l":13.76,"c":14.1,"v":267700},{"d":"2017-06-14","o":14.11,"h":14.75,"l":14.11,"c":14.33,"v":370600},{"d":"2017-06-15","o":14.23,"h":14.42,"l":13.88,"c":14.37,"v":434500},{"d":"2017-06-16","o":14.23,"h":14.54,"l":13.91,"c":14.11,"v":1215400},{"d":"2017-06-19","o":14.01,"h":14.78,"l":14.01,"c":14.61,"v":305700},{"d":"2017-06-20","o":14.66,"h":15.4,"l":14.57,"c":15.1,"v":355200},{"d":"2017-06-21","o":15.15,"h":15.98,"l":15.15,"c":15.84,"v":805100},{"d":"2017-06-22","o":15.88,"h":16.54,"l":15.88,"c":16.49,"v":935300},{"d":"2017-06-23","o":16.51,"h":16.52,"l":15.93,"c":16.35,"v":1428800},{"d":"2017-06-26","o":16.49,"h":16.49,"l":15.96,"c":16.3,"v":357600},{"d":"2017-06-27","o":16.24,"h":16.44,"l":15.63,"c":15.69,"v":326700},{"d":"2017-06-28","o":15.75,"h":16.15,"l":15.38,"c":15.5,"v":539700},{"d":"2017-06-29","o":14.5,"h":15.14,"l":14.32,"c":15.1,"v":2109600},{"d":"2017-06-30","o":15.12,"h":15.25,"l":14.35,"c":14.37,"v":773300},{"d":"2017-07-03","o":14.27,"h":14.65,"l":14.1,"c":14.58,"v":295400},{"d":"2017-07-05","o":14.59,"h":14.73,"l":14.43,"c":14.54,"v":446400},{"d":"2017-07-06","o":14.45,"h":14.59,"l":14.36,"c":14.46,"v":473600},{"d":"2017-07-07","o":14.49,"h":14.56,"l":14.09,"c":14.21,"v":607500},{"d":"2017-07-10","o":14.2,"h":14.22,"l":13.85,"c":13.99,"v":528900},{"d":"2017-07-11","o":13.97,"h":14.31,"l":13.81,"c":13.98,"v":459800},{"d":"2017-07-12","o":14.22,"h":14.26,"l":14.05,"c":14.09,"v":504500},{"d":"2017-07-13","o":14.14,"h":14.24,"l":13.65,"c":14.11,"v":478700},{"d":"2017-07-14","o":14.07,"h":14.17,"l":13.76,"c":13.86,"v":326400},{"d":"2017-07-17","o":13.95,"h":14.14,"l":13.75,"c":13.82,"v":265500},{"d":"2017-07-18","o":13.72,"h":13.85,"l":13.5,"c":13.62,"v":272200},{"d":"2017-07-19","o":13.7,"h":13.86,"l":13.5,"c":13.67,"v":317700},{"d":"2017-07-20","o":13.69,"h":13.78,"l":13.42,"c":13.67,"v":308500},{"d":"2017-07-21","o":13.76,"h":14.07,"l":13.65,"c":13.82,"v":433100},{"d":"2017-07-24","o":13.85,"h":14.21,"l":13.83,"c":14.04,"v":373700},{"d":"2017-07-25","o":14.1,"h":14.11,"l":13.69,"c":13.78,"v":391100},{"d":"2017-07-26","o":13.86,"h":14.18,"l":13.66,"c":13.9,"v":249100},{"d":"2017-07-27","o":13.96,"h":13.96,"l":13.15,"c":13.29,"v":360400},{"d":"2017-07-28","o":13.2,"h":13.48,"l":13.14,"c":13.4,"v":275300},{"d":"2017-07-31","o":13.37,"h":13.54,"l":13.11,"c":13.19,"v":182000},{"d":"2017-08-01","o":13.24,"h":13.24,"l":12.93,"c":13.03,"v":194500},{"d":"2017-08-02","o":12.99,"h":13.3,"l":12.78,"c":13.14,"v":188400},{"d":"2017-08-03","o":13.16,"h":13.18,"l":12.96,"c":13.02,"v":143700},{"d":"2017-08-04","o":13,"h":13.28,"l":12.97,"c":13.2,"v":136700},{"d":"2017-08-07","o":13.23,"h":13.23,"l":12.96,"c":13.06,"v":187500},{"d":"2017-08-08","o":13.07,"h":13.82,"l":12.99,"c":13.62,"v":278700},{"d":"2017-08-09","o":13.76,"h":14.68,"l":13.72,"c":13.95,"v":828200},{"d":"2017-08-10","o":13.89,"h":14.08,"l":13.26,"c":13.59,"v":203100},{"d":"2017-08-11","o":13.6,"h":14.38,"l":13.58,"c":14.29,"v":361900},{"d":"2017-08-14","o":14.35,"h":14.74,"l":14.3,"c":14.63,"v":393500},{"d":"2017-08-15","o":14.69,"h":15.52,"l":14.6,"c":15.16,"v":396700},{"d":"2017-08-16","o":15.16,"h":15.42,"l":15.11,"c":15.25,"v":292600},{"d":"2017-08-17","o":15.24,"h":15.35,"l":14.97,"c":15.02,"v":310000},{"d":"2017-08-18","o":14.79,"h":15.26,"l":14.79,"c":14.99,"v":263000},{"d":"2017-08-21","o":15,"h":15.14,"l":14.7,"c":14.96,"v":205100},{"d":"2017-08-22","o":15.03,"h":15.15,"l":14.95,"c":15.04,"v":256800},{"d":"2017-08-23","o":14.9,"h":15.25,"l":14.9,"c":15.11,"v":267900},{"d":"2017-08-24","o":15.13,"h":15.86,"l":15.13,"c":15.81,"v":536100},{"d":"2017-08-25","o":16.16,"h":16.64,"l":15.95,"c":16.44,"v":699400},{"d":"2017-08-28","o":16.6,"h":16.97,"l":16.26,"c":16.8,"v":614000},{"d":"2017-08-29","o":16.64,"h":17.05,"l":16.5,"c":16.71,"v":913900},{"d":"2017-08-30","o":16.6,"h":16.99,"l":16.53,"c":16.57,"v":431500},{"d":"2017-08-31","o":16.67,"h":16.99,"l":16.62,"c":16.74,"v":437900},{"d":"2017-09-01","o":16.81,"h":17.12,"l":16.65,"c":16.85,"v":343700},{"d":"2017-09-05","o":16.88,"h":17.04,"l":16.33,"c":16.36,"v":290000},{"d":"2017-09-06","o":16.39,"h":16.73,"l":16.35,"c":16.45,"v":277400},{"d":"2017-09-07","o":16.46,"h":16.57,"l":16.26,"c":16.46,"v":383000},{"d":"2017-09-08","o":16.47,"h":16.98,"l":16.15,"c":16.78,"v":287300},{"d":"2017-09-11","o":16.89,"h":17.44,"l":16.78,"c":17.18,"v":469100},{"d":"2017-09-12","o":17.09,"h":17.23,"l":16.79,"c":17.05,"v":279300},{"d":"2017-09-13","o":16.97,"h":17.7,"l":16.97,"c":17.6,"v":440200},{"d":"2017-09-14","o":17.53,"h":17.79,"l":17.43,"c":17.73,"v":265000},{"d":"2017-09-15","o":17.7,"h":17.7,"l":16.97,"c":17.3,"v":1854300},{"d":"2017-09-18","o":17.27,"h":17.69,"l":17.16,"c":17.28,"v":429800},{"d":"2017-09-19","o":17.35,"h":17.7,"l":17.26,"c":17.54,"v":334000},{"d":"2017-09-20","o":17.5,"h":17.73,"l":17.31,"c":17.7,"v":311700},{"d":"2017-09-21","o":17.65,"h":17.83,"l":17.31,"c":17.52,"v":253700},{"d":"2017-09-22","o":17.52,"h":17.81,"l":17.47,"c":17.57,"v":213900},{"d":"2017-09-25","o":17.46,"h":17.94,"l":17.37,"c":17.9,"v":412200},{"d":"2017-09-26","o":17.95,"h":17.99,"l":17.24,"c":17.53,"v":539900},{"d":"2017-09-27","o":17.88,"h":19.05,"l":17.73,"c":18.79,"v":790200},{"d":"2017-09-28","o":18.84,"h":19.38,"l":18.75,"c":19.21,"v":659100},{"d":"2017-09-29","o":19.21,"h":19.73,"l":19.12,"c":19.67,"v":375200},{"d":"2017-10-02","o":19.64,"h":20.25,"l":19.14,"c":19.59,"v":504400},{"d":"2017-10-03","o":19.52,"h":19.99,"l":19,"c":19.33,"v":409300},{"d":"2017-10-04","o":19.4,"h":19.47,"l":19.13,"c":19.23,"v":297000},{"d":"2017-10-05","o":19.88,"h":19.89,"l":19.15,"c":19.23,"v":421400},{"d":"2017-10-06","o":19.08,"h":19.13,"l":18.76,"c":18.97,"v":238100},{"d":"2017-10-09","o":19.12,"h":19.18,"l":18.72,"c":18.74,"v":205300},{"d":"2017-10-10","o":18.75,"h":19.01,"l":18.68,"c":18.94,"v":193200},{"d":"2017-10-11","o":18.93,"h":19.15,"l":18.81,"c":18.98,"v":284500},{"d":"2017-10-12","o":18.9,"h":19.26,"l":18.9,"c":19.26,"v":317700},{"d":"2017-10-13","o":19.28,"h":19.36,"l":18.46,"c":18.51,"v":232800},{"d":"2017-10-16","o":18.44,"h":18.78,"l":18.2,"c":18.41,"v":223600},{"d":"2017-10-17","o":18.43,"h":18.6,"l":18.17,"c":18.19,"v":212800},{"d":"2017-10-18","o":18.29,"h":18.33,"l":17.86,"c":18,"v":249300},{"d":"2017-10-19","o":17.95,"h":18.07,"l":17.52,"c":17.78,"v":452100},{"d":"2017-10-20","o":17.94,"h":18.08,"l":17.75,"c":17.88,"v":307300},{"d":"2017-10-23","o":17.86,"h":17.89,"l":17.57,"c":17.67,"v":251500},{"d":"2017-10-24","o":17.65,"h":17.83,"l":17.55,"c":17.7,"v":317500},{"d":"2017-10-25","o":17.7,"h":17.7,"l":17.03,"c":17.17,"v":315000},{"d":"2017-10-26","o":17.11,"h":17.11,"l":16.8,"c":16.97,"v":347400},{"d":"2017-10-27","o":17.02,"h":17.49,"l":16.93,"c":17.42,"v":371400},{"d":"2017-10-30","o":17.49,"h":17.72,"l":17.34,"c":17.63,"v":211500},{"d":"2017-10-31","o":17.68,"h":18.29,"l":17.62,"c":18.15,"v":318200},{"d":"2017-11-01","o":18.25,"h":18.39,"l":17.83,"c":17.86,"v":405300},{"d":"2017-11-02","o":17.82,"h":17.92,"l":17.41,"c":17.52,"v":264200},{"d":"2017-11-03","o":17.53,"h":17.88,"l":17.47,"c":17.8,"v":327100},{"d":"2017-11-06","o":17.92,"h":18.14,"l":17.5,"c":17.7,"v":190100},{"d":"2017-11-07","o":17.64,"h":17.64,"l":17.23,"c":17.28,"v":211000},{"d":"2017-11-08","o":17.12,"h":17.39,"l":17.04,"c":17.27,"v":179400},{"d":"2017-11-09","o":16.79,"h":17.06,"l":14.46,"c":15.1,"v":1251700},{"d":"2017-11-10","o":15.04,"h":15.73,"l":14.85,"c":15.49,"v":674300},{"d":"2017-11-13","o":15.48,"h":15.56,"l":15.07,"c":15.07,"v":640100},{"d":"2017-11-14","o":14.95,"h":15.07,"l":14.07,"c":14.24,"v":567700},{"d":"2017-11-15","o":14.29,"h":14.83,"l":14.2,"c":14.72,"v":463700},{"d":"2017-11-16","o":14.76,"h":15.24,"l":14.54,"c":15.13,"v":224200},{"d":"2017-11-17","o":15.08,"h":15.43,"l":14.86,"c":15.36,"v":315500},{"d":"2017-11-20","o":15.42,"h":15.56,"l":15.36,"c":15.49,"v":182800},{"d":"2017-11-21","o":15.59,"h":15.84,"l":15.57,"c":15.79,"v":263000},{"d":"2017-11-22","o":15.75,"h":15.92,"l":15.62,"c":15.67,"v":200200},{"d":"2017-11-24","o":15.64,"h":15.64,"l":14.66,"c":15,"v":342200},{"d":"2017-11-27","o":15.05,"h":15.59,"l":15.05,"c":15.56,"v":535300},{"d":"2017-11-28","o":15.57,"h":15.61,"l":14.92,"c":15,"v":794900},{"d":"2017-11-29","o":15.05,"h":15.34,"l":14.55,"c":14.83,"v":341200},{"d":"2017-11-30","o":14.92,"h":15.65,"l":14.83,"c":15.56,"v":594600},{"d":"2017-12-01","o":15.62,"h":16.06,"l":15.36,"c":15.85,"v":283900},{"d":"2017-12-04","o":16.02,"h":16.43,"l":15.37,"c":15.39,"v":234000},{"d":"2017-12-05","o":15.4,"h":15.79,"l":15.15,"c":15.19,"v":243200},{"d":"2017-12-06","o":15.22,"h":15.46,"l":14.89,"c":15.4,"v":225600},{"d":"2017-12-07","o":15.81,"h":16.03,"l":15.24,"c":15.5,"v":515800},{"d":"2017-12-08","o":15.64,"h":15.89,"l":15.59,"c":15.81,"v":414000},{"d":"2017-12-11","o":15.92,"h":16.03,"l":15.48,"c":15.5,"v":297400},{"d":"2017-12-12","o":15.5,"h":15.67,"l":15.18,"c":15.31,"v":199300},{"d":"2017-12-13","o":15.3,"h":15.72,"l":15.27,"c":15.54,"v":340800},{"d":"2017-12-14","o":15.53,"h":15.68,"l":14.78,"c":14.84,"v":271700},{"d":"2017-12-15","o":14.87,"h":15.1,"l":14.75,"c":15.05,"v":628700},{"d":"2017-12-18","o":15.15,"h":15.43,"l":14.95,"c":15.25,"v":220300},{"d":"2017-12-19","o":15.75,"h":15.75,"l":15.13,"c":15.48,"v":330500},{"d":"2017-12-20","o":15.51,"h":15.71,"l":15.22,"c":15.4,"v":210800},{"d":"2017-12-21","o":15.36,"h":15.67,"l":15.12,"c":15.58,"v":234100},{"d":"2017-12-22","o":15.6,"h":15.81,"l":15.45,"c":15.7,"v":406800},{"d":"2017-12-26","o":15.59,"h":15.71,"l":15.36,"c":15.37,"v":233500},{"d":"2017-12-27","o":15.02,"h":15.65,"l":15.02,"c":15.15,"v":308500},{"d":"2017-12-28","o":15.25,"h":15.74,"l":15.12,"c":15.46,"v":259400},{"d":"2017-12-29","o":15.45,"h":15.6,"l":14.86,"c":14.87,"v":249600},{"d":"2018-01-02","o":14.98,"h":14.98,"l":14.35,"c":14.97,"v":444000},{"d":"2018-01-03","o":14.91,"h":15.6,"l":14.73,"c":15.48,"v":407200},{"d":"2018-01-04","o":15.61,"h":15.86,"l":15.23,"c":15.43,"v":349900},{"d":"2018-01-05","o":15.41,"h":15.48,"l":15.14,"c":15.31,"v":282300},{"d":"2018-01-08","o":15.37,"h":15.43,"l":14.72,"c":15.1,"v":215100},{"d":"2018-01-09","o":15.17,"h":15.67,"l":15.02,"c":15.57,"v":281000},{"d":"2018-01-10","o":15.48,"h":15.52,"l":15.19,"c":15.25,"v":191300},{"d":"2018-01-11","o":15.28,"h":15.61,"l":15.25,"c":15.58,"v":319700},{"d":"2018-01-12","o":15.58,"h":15.74,"l":15.45,"c":15.68,"v":181900},{"d":"2018-01-16","o":15.64,"h":15.82,"l":14.98,"c":14.98,"v":255500},{"d":"2018-01-17","o":15.13,"h":15.14,"l":14.7,"c":15.13,"v":245400},{"d":"2018-01-18","o":15.06,"h":15.12,"l":14.65,"c":14.66,"v":244800},{"d":"2018-01-19","o":14.64,"h":14.89,"l":14.51,"c":14.71,"v":222600},{"d":"2018-01-22","o":14.72,"h":15.46,"l":14.7,"c":15.22,"v":672200},{"d":"2018-01-23","o":15.18,"h":15.6,"l":15.13,"c":15.39,"v":526000},{"d":"2018-01-24","o":15.4,"h":15.46,"l":14.76,"c":14.8,"v":245800},{"d":"2018-01-25","o":14.94,"h":15.24,"l":14.82,"c":15.14,"v":149000},{"d":"2018-01-26","o":15.26,"h":15.37,"l":15.16,"c":15.23,"v":151200},{"d":"2018-01-29","o":15.26,"h":15.78,"l":15.15,"c":15.59,"v":660700},{"d":"2018-01-30","o":15.42,"h":15.58,"l":15.02,"c":15.02,"v":227700},{"d":"2018-01-31","o":15.14,"h":15.32,"l":14.68,"c":14.78,"v":284700},{"d":"2018-02-01","o":14.65,"h":15.02,"l":14.55,"c":14.94,"v":170900},{"d":"2018-02-02","o":14.85,"h":14.93,"l":14.55,"c":14.56,"v":202800},{"d":"2018-02-05","o":14.49,"h":14.83,"l":14.14,"c":14.14,"v":234500},{"d":"2018-02-06","o":13.91,"h":14.49,"l":13.66,"c":14.19,"v":521400},{"d":"2018-02-07","o":14.14,"h":14.46,"l":14.02,"c":14.36,"v":176800},{"d":"2018-02-08","o":14.41,"h":14.66,"l":13.97,"c":14,"v":242300},{"d":"2018-02-09","o":14.16,"h":14.27,"l":13.28,"c":14.11,"v":331500},{"d":"2018-02-12","o":14.11,"h":14.69,"l":13.77,"c":14.45,"v":226700},{"d":"2018-02-13","o":14.4,"h":14.65,"l":14.15,"c":14.47,"v":189800},{"d":"2018-02-14","o":14.31,"h":14.67,"l":14.29,"c":14.56,"v":208100},{"d":"2018-02-15","o":14.62,"h":14.89,"l":14.4,"c":14.78,"v":139900},{"d":"2018-02-16","o":14.71,"h":14.79,"l":13.95,"c":14.14,"v":217600},{"d":"2018-02-20","o":14.04,"h":14.26,"l":13.55,"c":13.62,"v":321500},{"d":"2018-02-21","o":13.75,"h":14.78,"l":13.56,"c":14.31,"v":493200},{"d":"2018-02-22","o":14.39,"h":15.07,"l":14.39,"c":15.03,"v":453300},{"d":"2018-02-23","o":15.08,"h":15.26,"l":14.73,"c":15.23,"v":365100},{"d":"2018-02-26","o":15.23,"h":15.37,"l":14.85,"c":15.1,"v":475200},{"d":"2018-02-27","o":15.01,"h":15.24,"l":14.59,"c":14.59,"v":136000},{"d":"2018-02-28","o":14.57,"h":14.81,"l":14.29,"c":14.3,"v":323700},{"d":"2018-03-01","o":14.37,"h":14.48,"l":13.9,"c":14.42,"v":371500},{"d":"2018-03-02","o":14.26,"h":14.6,"l":14.2,"c":14.46,"v":268500},{"d":"2018-03-05","o":14.47,"h":14.52,"l":14.23,"c":14.34,"v":274900},{"d":"2018-03-06","o":14.39,"h":14.6,"l":13.96,"c":14.2,"v":414200},{"d":"2018-03-07","o":14.05,"h":14.11,"l":13.45,"c":13.85,"v":480700},{"d":"2018-03-08","o":13.82,"h":13.85,"l":13.22,"c":13.6,"v":603600},{"d":"2018-03-09","o":13.74,"h":14.15,"l":13.55,"c":14.08,"v":587500},{"d":"2018-03-12","o":14.12,"h":14.33,"l":13.44,"c":13.52,"v":397200},{"d":"2018-03-13","o":13.94,"h":14.04,"l":12.48,"c":12.59,"v":755200},{"d":"2018-03-14","o":12.69,"h":12.79,"l":12.24,"c":12.26,"v":482200},{"d":"2018-03-15","o":12.37,"h":12.53,"l":11.88,"c":11.92,"v":588300},{"d":"2018-03-16","o":11.89,"h":12.64,"l":11.71,"c":12.3,"v":841700},{"d":"2018-03-19","o":12.35,"h":13.05,"l":12.07,"c":12.16,"v":574500},{"d":"2018-03-20","o":12.13,"h":12.25,"l":11.77,"c":11.86,"v":326100},{"d":"2018-03-21","o":11.92,"h":12.31,"l":11.88,"c":12,"v":230900},{"d":"2018-03-22","o":11.9,"h":12.09,"l":11.68,"c":11.68,"v":298900},{"d":"2018-03-23","o":10.58,"h":10.87,"l":10.31,"c":10.49,"v":2269100},{"d":"2018-03-26","o":10.58,"h":10.78,"l":10.48,"c":10.57,"v":1429900},{"d":"2018-03-27","o":10.57,"h":10.65,"l":9.7,"c":9.77,"v":791400},{"d":"2018-03-28","o":9.81,"h":9.94,"l":9.6,"c":9.74,"v":735800},{"d":"2018-03-29","o":9.78,"h":9.8,"l":9.29,"c":9.53,"v":874500},{"d":"2018-04-02","o":9.48,"h":9.9,"l":9.39,"c":9.86,"v":585900},{"d":"2018-04-03","o":9.89,"h":9.89,"l":9.17,"c":9.38,"v":778800},{"d":"2018-04-04","o":9.4,"h":9.93,"l":9.36,"c":9.88,"v":607000},{"d":"2018-04-05","o":10,"h":10.04,"l":9.46,"c":9.48,"v":650300},{"d":"2018-04-06","o":9.42,"h":9.92,"l":9.3,"c":9.54,"v":863200},{"d":"2018-04-09","o":9.63,"h":9.77,"l":9.4,"c":9.47,"v":405900},{"d":"2018-04-10","o":9.67,"h":10.1,"l":9.43,"c":9.97,"v":808600},{"d":"2018-04-11","o":9.92,"h":10.13,"l":9.74,"c":10.01,"v":428500},{"d":"2018-04-12","o":10.07,"h":10.17,"l":9.84,"c":9.95,"v":603600},{"d":"2018-04-13","o":10,"h":10,"l":9.68,"c":9.77,"v":231400},{"d":"2018-04-16","o":9.84,"h":10.07,"l":9.69,"c":9.95,"v":447900},{"d":"2018-04-17","o":9.99,"h":9.99,"l":9.76,"c":9.85,"v":275600},{"d":"2018-04-18","o":9.79,"h":9.89,"l":9.63,"c":9.71,"v":378900},{"d":"2018-04-19","o":9.68,"h":9.88,"l":9.23,"c":9.32,"v":540100},{"d":"2018-04-20","o":9.29,"h":9.54,"l":9.16,"c":9.28,"v":392200},{"d":"2018-04-23","o":9.26,"h":9.44,"l":9.04,"c":9.24,"v":486600},{"d":"2018-04-24","o":9.33,"h":9.45,"l":9.1,"c":9.36,"v":600900},{"d":"2018-04-25","o":9.38,"h":9.43,"l":9.16,"c":9.41,"v":289300},{"d":"2018-04-26","o":9.42,"h":9.75,"l":9.35,"c":9.62,"v":336100},{"d":"2018-04-27","o":9.64,"h":9.8,"l":9.44,"c":9.47,"v":329300},{"d":"2018-04-30","o":9.47,"h":9.57,"l":9.19,"c":9.21,"v":296600},{"d":"2018-05-01","o":9.13,"h":9.34,"l":8.93,"c":9.33,"v":517900},{"d":"2018-05-02","o":9.29,"h":9.73,"l":9.29,"c":9.53,"v":225600},{"d":"2018-05-03","o":9.44,"h":9.55,"l":9.11,"c":9.15,"v":313100},{"d":"2018-05-04","o":9.16,"h":9.58,"l":9.14,"c":9.5,"v":269300},{"d":"2018-05-07","o":9.48,"h":9.76,"l":9.36,"c":9.75,"v":248500},{"d":"2018-05-08","o":9.68,"h":9.68,"l":9.38,"c":9.4,"v":387400},{"d":"2018-05-09","o":9.47,"h":9.58,"l":9.36,"c":9.51,"v":307400},{"d":"2018-05-10","o":9.49,"h":9.55,"l":9.07,"c":9.47,"v":459800},{"d":"2018-05-11","o":9.52,"h":10,"l":9.49,"c":9.83,"v":407100},{"d":"2018-05-14","o":9.92,"h":10.49,"l":9.92,"c":10.43,"v":432400},{"d":"2018-05-15","o":10.37,"h":10.37,"l":10.05,"c":10.32,"v":342800},{"d":"2018-05-16","o":10.36,"h":10.65,"l":10.33,"c":10.58,"v":362700},{"d":"2018-05-17","o":10.53,"h":10.55,"l":10.24,"c":10.5,"v":248300},{"d":"2018-05-18","o":10.52,"h":10.7,"l":10.49,"c":10.65,"v":317000},{"d":"2018-05-21","o":10.71,"h":10.73,"l":10.34,"c":10.42,"v":231600},{"d":"2018-05-22","o":10.46,"h":10.78,"l":10.29,"c":10.69,"v":351800},{"d":"2018-05-23","o":10.71,"h":10.74,"l":10.27,"c":10.35,"v":249800},{"d":"2018-05-24","o":10.34,"h":10.46,"l":10.25,"c":10.36,"v":214600},{"d":"2018-05-25","o":10.35,"h":10.5,"l":10.26,"c":10.3,"v":176700},{"d":"2018-05-29","o":10.26,"h":10.37,"l":10.1,"c":10.15,"v":238100},{"d":"2018-05-30","o":10.16,"h":10.3,"l":9.8,"c":9.88,"v":446300},{"d":"2018-05-31","o":9.88,"h":10.04,"l":9.66,"c":9.82,"v":335500},{"d":"2018-06-01","o":9.83,"h":9.93,"l":9.4,"c":9.55,"v":531400},{"d":"2018-06-04","o":9.59,"h":9.64,"l":9.3,"c":9.57,"v":375100},{"d":"2018-06-05","o":9.57,"h":9.76,"l":9.52,"c":9.62,"v":314900},{"d":"2018-06-06","o":9.69,"h":10.16,"l":9.5,"c":10.11,"v":517600},{"d":"2018-06-07","o":10.14,"h":10.48,"l":10,"c":10.09,"v":426600},{"d":"2018-06-08","o":10.08,"h":10.46,"l":10.08,"c":10.39,"v":343500},{"d":"2018-06-11","o":10.38,"h":10.7,"l":10.29,"c":10.62,"v":633600},{"d":"2018-06-12","o":10.65,"h":10.74,"l":10.4,"c":10.54,"v":546900},{"d":"2018-06-13","o":10.55,"h":10.68,"l":10.38,"c":10.55,"v":268000},{"d":"2018-06-14","o":10.7,"h":11.22,"l":10.69,"c":11.14,"v":460100},{"d":"2018-06-15","o":11.08,"h":11.24,"l":10.63,"c":10.92,"v":1301300},{"d":"2018-06-18","o":10.82,"h":10.84,"l":10.51,"c":10.84,"v":238700},{"d":"2018-06-19","o":10.79,"h":11.07,"l":10.72,"c":11.03,"v":289500},{"d":"2018-06-20","o":11.08,"h":11.6,"l":10.98,"c":11.34,"v":467900},{"d":"2018-06-21","o":11.31,"h":11.34,"l":10.66,"c":10.84,"v":446000},{"d":"2018-06-22","o":10.86,"h":10.86,"l":10.59,"c":10.75,"v":1322100},{"d":"2018-06-25","o":10.72,"h":10.79,"l":10.53,"c":10.7,"v":347400},{"d":"2018-06-26","o":10.76,"h":11.31,"l":10.54,"c":10.79,"v":401500},{"d":"2018-06-27","o":10.76,"h":10.86,"l":10.36,"c":10.38,"v":306200},{"d":"2018-06-28","o":10.48,"h":10.6,"l":7.9,"c":9.36,"v":4086100},{"d":"2018-06-29","o":9.41,"h":10.03,"l":9.19,"c":9.98,"v":1513500},{"d":"2018-07-02","o":9.76,"h":10,"l":9.38,"c":9.58,"v":1439600},{"d":"2018-07-03","o":9.74,"h":10.03,"l":9.47,"c":9.79,"v":624000},{"d":"2018-07-05","o":9.81,"h":10.02,"l":9.65,"c":9.98,"v":628800},{"d":"2018-07-06","o":10,"h":10.13,"l":9.89,"c":10.07,"v":871000},{"d":"2018-07-09","o":10,"h":10.06,"l":9.8,"c":9.99,"v":486700},{"d":"2018-07-10","o":10,"h":10.01,"l":9.77,"c":9.89,"v":458000},{"d":"2018-07-11","o":9.89,"h":10.04,"l":9.75,"c":9.97,"v":323100},{"d":"2018-07-12","o":10.19,"h":10.2,"l":9.94,"c":10.05,"v":677500},{"d":"2018-07-13","o":10.11,"h":10.19,"l":9.9,"c":9.95,"v":509100},{"d":"2018-07-16","o":9.9,"h":10.11,"l":9.62,"c":10.05,"v":877900},{"d":"2018-07-17","o":10.02,"h":10.68,"l":10.02,"c":10.49,"v":923700},{"d":"2018-07-18","o":10.45,"h":10.47,"l":10.15,"c":10.3,"v":286400},{"d":"2018-07-19","o":10.33,"h":10.73,"l":10.2,"c":10.51,"v":661500},{"d":"2018-07-20","o":10.51,"h":10.69,"l":10.14,"c":10.29,"v":356100},{"d":"2018-07-23","o":10.25,"h":10.46,"l":10.14,"c":10.33,"v":376000},{"d":"2018-07-24","o":10.39,"h":10.7,"l":10.36,"c":10.51,"v":540800},{"d":"2018-07-25","o":10.46,"h":10.69,"l":10.44,"c":10.65,"v":636100},{"d":"2018-07-26","o":10.66,"h":10.73,"l":10.58,"c":10.63,"v":298000},{"d":"2018-07-27","o":10.67,"h":10.67,"l":10.03,"c":10.04,"v":290700},{"d":"2018-07-30","o":10.1,"h":10.1,"l":9.92,"c":9.94,"v":308000},{"d":"2018-07-31","o":9.93,"h":10.31,"l":9.92,"c":10.3,"v":421700},{"d":"2018-08-01","o":10.27,"h":10.54,"l":10.25,"c":10.49,"v":375700},{"d":"2018-08-02","o":10.47,"h":10.57,"l":10.11,"c":10.23,"v":243100},{"d":"2018-08-03","o":10.25,"h":10.26,"l":9.91,"c":9.99,"v":311300},{"d":"2018-08-06","o":9.96,"h":10.04,"l":9.84,"c":9.9,"v":288400},{"d":"2018-08-07","o":9.95,"h":10.07,"l":9.8,"c":10.04,"v":240800},{"d":"2018-08-08","o":10.05,"h":10.09,"l":9.7,"c":9.72,"v":315200},{"d":"2018-08-09","o":9,"h":9.48,"l":7.77,"c":8.22,"v":1390200},{"d":"2018-08-10","o":8.2,"h":8.25,"l":8,"c":8.02,"v":531000},{"d":"2018-08-13","o":8.02,"h":8.09,"l":7.69,"c":7.82,"v":815200},{"d":"2018-08-14","o":8.3,"h":8.43,"l":7.76,"c":7.83,"v":827300},{"d":"2018-08-15","o":7.76,"h":7.83,"l":7.42,"c":7.59,"v":663300},{"d":"2018-08-16","o":7.64,"h":7.92,"l":7.46,"c":7.88,"v":489700},{"d":"2018-08-17","o":7.89,"h":8.06,"l":7.74,"c":7.86,"v":420000},{"d":"2018-08-20","o":7.91,"h":8.01,"l":7.8,"c":7.81,"v":436700},{"d":"2018-08-21","o":7.89,"h":7.97,"l":7.82,"c":7.89,"v":378700},{"d":"2018-08-22","o":7.92,"h":8.4,"l":7.92,"c":8.39,"v":407400},{"d":"2018-08-23","o":8.34,"h":8.62,"l":8.17,"c":8.2,"v":388900},{"d":"2018-08-24","o":8.24,"h":8.36,"l":8.13,"c":8.26,"v":267300},{"d":"2018-08-27","o":8.3,"h":8.36,"l":8.19,"c":8.32,"v":330300},{"d":"2018-08-28","o":8.32,"h":8.51,"l":8.23,"c":8.25,"v":225900},{"d":"2018-08-29","o":8.36,"h":8.41,"l":8.15,"c":8.29,"v":297800},{"d":"2018-08-30","o":8.31,"h":8.49,"l":8.21,"c":8.26,"v":241900},{"d":"2018-08-31","o":8.25,"h":8.37,"l":8.1,"c":8.21,"v":276400},{"d":"2018-09-04","o":8.24,"h":8.26,"l":7.96,"c":8.06,"v":413700},{"d":"2018-09-05","o":8.06,"h":8.18,"l":7.97,"c":8.16,"v":244700},{"d":"2018-09-06","o":8.22,"h":8.22,"l":7.84,"c":7.93,"v":290200},{"d":"2018-09-07","o":7.87,"h":8.24,"l":7.74,"c":7.95,"v":644400},{"d":"2018-09-10","o":7.94,"h":7.95,"l":7.63,"c":7.67,"v":397100},{"d":"2018-09-11","o":7.68,"h":7.83,"l":7.55,"c":7.57,"v":378800},{"d":"2018-09-12","o":7.55,"h":7.68,"l":7.42,"c":7.64,"v":279200},{"d":"2018-09-13","o":7.67,"h":7.73,"l":7.42,"c":7.44,"v":273900},{"d":"2018-09-14","o":7.47,"h":7.82,"l":7.32,"c":7.8,"v":440700},{"d":"2018-09-17","o":7.77,"h":7.96,"l":7.54,"c":7.61,"v":518300},{"d":"2018-09-18","o":7.64,"h":7.88,"l":7.64,"c":7.78,"v":437900},{"d":"2018-09-19","o":7.74,"h":7.86,"l":7.64,"c":7.74,"v":491700},{"d":"2018-09-20","o":7.78,"h":8.36,"l":7.76,"c":8.33,"v":475800},{"d":"2018-09-21","o":8.49,"h":8.49,"l":7.94,"c":8.28,"v":1126700},{"d":"2018-09-24","o":8.36,"h":8.59,"l":8.24,"c":8.38,"v":429700},{"d":"2018-09-25","o":8.37,"h":8.63,"l":8.26,"c":8.5,"v":310000},{"d":"2018-09-26","o":8.54,"h":8.66,"l":8.22,"c":8.27,"v":265500},{"d":"2018-09-27","o":8.32,"h":8.77,"l":8.24,"c":8.75,"v":337800},{"d":"2018-09-28","o":8.69,"h":9.12,"l":8.67,"c":8.83,"v":606800},{"d":"2018-10-01","o":8.95,"h":8.96,"l":8.4,"c":8.51,"v":960400},{"d":"2018-10-02","o":8.55,"h":8.65,"l":8.35,"c":8.62,"v":578300},{"d":"2018-10-03","o":8.68,"h":9.16,"l":8.6,"c":9.12,"v":1095200},{"d":"2018-10-04","o":9.05,"h":9.11,"l":8.53,"c":8.69,"v":680000},{"d":"2018-10-05","o":8.68,"h":8.97,"l":8.41,"c":8.54,"v":446500},{"d":"2018-10-08","o":8.55,"h":8.74,"l":8.44,"c":8.58,"v":470400},{"d":"2018-10-09","o":8.53,"h":8.76,"l":8.45,"c":8.5,"v":256300},{"d":"2018-10-10","o":8.44,"h":8.68,"l":8.42,"c":8.45,"v":415900},{"d":"2018-10-11","o":8.46,"h":8.93,"l":8.29,"c":8.56,"v":440600},{"d":"2018-10-12","o":8.66,"h":8.91,"l":8.42,"c":8.72,"v":423600},{"d":"2018-10-15","o":8.72,"h":8.8,"l":8.59,"c":8.61,"v":350000},{"d":"2018-10-16","o":8.67,"h":9.2,"l":8.59,"c":9.14,"v":573600},{"d":"2018-10-17","o":9.07,"h":9.14,"l":8.52,"c":8.91,"v":472600},{"d":"2018-10-18","o":8.91,"h":8.94,"l":8.65,"c":8.76,"v":298600},{"d":"2018-10-19","o":8.75,"h":9,"l":8.6,"c":8.62,"v":371500},{"d":"2018-10-22","o":8.59,"h":8.61,"l":8.22,"c":8.3,"v":429300},{"d":"2018-10-23","o":8.18,"h":8.59,"l":8.11,"c":8.33,"v":305200},{"d":"2018-10-24","o":8.33,"h":8.45,"l":7.63,"c":7.67,"v":625500},{"d":"2018-10-25","o":7.75,"h":8.33,"l":7.67,"c":8.13,"v":564700},{"d":"2018-10-26","o":7.99,"h":8.21,"l":7.86,"c":8.06,"v":432500},{"d":"2018-10-29","o":8.16,"h":8.37,"l":7.55,"c":7.73,"v":501700},{"d":"2018-10-30","o":7.68,"h":8,"l":7.53,"c":7.65,"v":486900},{"d":"2018-10-31","o":7.79,"h":7.97,"l":7.43,"c":7.49,"v":475200},{"d":"2018-11-01","o":7.54,"h":7.68,"l":7.39,"c":7.54,"v":709900},{"d":"2018-11-02","o":7.56,"h":7.91,"l":7.44,"c":7.84,"v":536200},{"d":"2018-11-05","o":7.87,"h":8.19,"l":7.64,"c":7.86,"v":420600},{"d":"2018-11-06","o":7.82,"h":7.82,"l":7.38,"c":7.49,"v":495300},{"d":"2018-11-07","o":7.55,"h":8.15,"l":7.53,"c":8.12,"v":664700},{"d":"2018-11-08","o":8.04,"h":8.26,"l":7.91,"c":8.2,"v":310300},{"d":"2018-11-09","o":8.47,"h":10.06,"l":8.32,"c":8.96,"v":2579700},{"d":"2018-11-12","o":8.78,"h":8.78,"l":7.7,"c":7.73,"v":747300},{"d":"2018-11-13","o":7.84,"h":8.24,"l":7.72,"c":7.78,"v":538000},{"d":"2018-11-14","o":7.76,"h":7.93,"l":7.29,"c":7.49,"v":645700},{"d":"2018-11-15","o":7.46,"h":7.96,"l":7.32,"c":7.92,"v":508900},{"d":"2018-11-16","o":7.83,"h":8.29,"l":7.65,"c":7.97,"v":734900},{"d":"2018-11-19","o":7.83,"h":8.01,"l":7.26,"c":7.29,"v":461100},{"d":"2018-11-20","o":7.23,"h":7.34,"l":6.9,"c":6.94,"v":737500},{"d":"2018-11-21","o":6.94,"h":7.37,"l":6.68,"c":7.17,"v":1095600},{"d":"2018-11-23","o":7.07,"h":7.56,"l":6.73,"c":7.5,"v":668600},{"d":"2018-11-26","o":7.59,"h":7.86,"l":7.24,"c":7.52,"v":892300},{"d":"2018-11-27","o":7.43,"h":7.53,"l":7.25,"c":7.44,"v":609800},{"d":"2018-11-28","o":7.49,"h":8.15,"l":7.33,"c":8.14,"v":1071700},{"d":"2018-11-29","o":8.08,"h":8.25,"l":7.46,"c":8.05,"v":826200},{"d":"2018-11-30","o":8.06,"h":8.14,"l":7.63,"c":8.08,"v":964000},{"d":"2018-12-03","o":8.18,"h":8.46,"l":7.93,"c":8.43,"v":784700},{"d":"2018-12-04","o":8.35,"h":8.75,"l":8.18,"c":8.32,"v":2301100},{"d":"2018-12-06","o":8.2,"h":8.55,"l":7.81,"c":8.53,"v":756300},{"d":"2018-12-07","o":8.56,"h":8.87,"l":8.32,"c":8.53,"v":894200},{"d":"2018-12-10","o":8.56,"h":8.9,"l":8.43,"c":8.89,"v":775200},{"d":"2018-12-11","o":8.98,"h":9.38,"l":8.64,"c":9.15,"v":707300},{"d":"2018-12-12","o":9.23,"h":9.27,"l":7.93,"c":8.94,"v":1401700},{"d":"2018-12-13","o":8.95,"h":10.45,"l":7.68,"c":8.69,"v":5216000},{"d":"2018-12-14","o":8.69,"h":9.24,"l":7.54,"c":7.63,"v":2048400},{"d":"2018-12-17","o":7.59,"h":7.68,"l":7.05,"c":7.07,"v":1527700},{"d":"2018-12-18","o":7.09,"h":7.21,"l":6.41,"c":6.49,"v":1946200},{"d":"2018-12-19","o":6.55,"h":6.98,"l":6.3,"c":6.45,"v":1679200},{"d":"2018-12-20","o":6.46,"h":6.62,"l":5.82,"c":5.9,"v":1793700},{"d":"2018-12-21","o":5.97,"h":5.97,"l":5.38,"c":5.42,"v":2215000},{"d":"2018-12-24","o":5.29,"h":5.59,"l":5.2,"c":5.49,"v":928000},{"d":"2018-12-26","o":5.48,"h":5.91,"l":5.45,"c":5.91,"v":898400},{"d":"2018-12-27","o":5.82,"h":5.91,"l":5.29,"c":5.53,"v":1008500},{"d":"2018-12-28","o":5.54,"h":5.54,"l":5.28,"c":5.39,"v":920700},{"d":"2018-12-31","o":5.37,"h":5.85,"l":5.32,"c":5.53,"v":1534400},{"d":"2019-01-02","o":5.4,"h":5.81,"l":5.22,"c":5.8,"v":1540500},{"d":"2019-01-03","o":5.78,"h":6.09,"l":5.59,"c":5.64,"v":1390700},{"d":"2019-01-04","o":5.73,"h":6.25,"l":5.67,"c":6.04,"v":1862100},{"d":"2019-01-07","o":6.09,"h":6.52,"l":6.02,"c":6.25,"v":1230600},{"d":"2019-01-08","o":6.27,"h":6.66,"l":6.15,"c":6.6,"v":2059100},{"d":"2019-01-09","o":6.65,"h":6.78,"l":6.19,"c":6.5,"v":1191800},{"d":"2019-01-10","o":6.46,"h":6.46,"l":6.14,"c":6.29,"v":933600},{"d":"2019-01-11","o":6.24,"h":6.39,"l":6.14,"c":6.23,"v":584300},{"d":"2019-01-14","o":6.18,"h":6.27,"l":6.05,"c":6.05,"v":666000},{"d":"2019-01-15","o":6.05,"h":6.15,"l":5.92,"c":6.14,"v":694200},{"d":"2019-01-16","o":6.14,"h":6.29,"l":6.07,"c":6.18,"v":584200},{"d":"2019-01-17","o":6.15,"h":6.37,"l":6.11,"c":6.3,"v":384000},{"d":"2019-01-18","o":6.3,"h":6.55,"l":6.18,"c":6.39,"v":637200},{"d":"2019-01-22","o":6.32,"h":6.33,"l":5.98,"c":6.02,"v":621800},{"d":"2019-01-23","o":6.04,"h":6.08,"l":5.73,"c":5.78,"v":656000},{"d":"2019-01-24","o":5.8,"h":5.98,"l":5.6,"c":5.9,"v":489300},{"d":"2019-01-25","o":5.94,"h":5.95,"l":5.68,"c":5.89,"v":600600},{"d":"2019-01-28","o":5.82,"h":5.89,"l":5.48,"c":5.52,"v":900300},{"d":"2019-01-29","o":5.54,"h":5.57,"l":5.39,"c":5.44,"v":587100},{"d":"2019-01-30","o":5.49,"h":5.73,"l":5.39,"c":5.72,"v":588800},{"d":"2019-01-31","o":5.71,"h":5.83,"l":5.4,"c":5.51,"v":1355800},{"d":"2019-02-01","o":5.52,"h":5.57,"l":5.34,"c":5.41,"v":991400},{"d":"2019-02-04","o":5.42,"h":5.82,"l":5.35,"c":5.8,"v":656700},{"d":"2019-02-05","o":5.82,"h":5.97,"l":5.66,"c":5.9,"v":611900},{"d":"2019-02-06","o":5.89,"h":6.15,"l":5.8,"c":6.15,"v":741900},{"d":"2019-02-07","o":6.11,"h":6.41,"l":5.95,"c":6.09,"v":1006900},{"d":"2019-02-08","o":6.05,"h":6.25,"l":5.97,"c":6.2,"v":761100},{"d":"2019-02-11","o":6.25,"h":6.49,"l":6.17,"c":6.48,"v":632900},{"d":"2019-02-12","o":6.52,"h":6.82,"l":6.48,"c":6.64,"v":776400},{"d":"2019-02-13","o":6.66,"h":6.75,"l":6.42,"c":6.45,"v":769700},{"d":"2019-02-14","o":6.41,"h":6.54,"l":6.32,"c":6.47,"v":534300},{"d":"2019-02-15","o":6.49,"h":6.74,"l":6.42,"c":6.65,"v":886700},{"d":"2019-02-19","o":6.66,"h":6.79,"l":6.49,"c":6.55,"v":659000},{"d":"2019-02-20","o":6.55,"h":6.67,"l":6.42,"c":6.55,"v":664500},{"d":"2019-02-21","o":6.53,"h":6.59,"l":6.43,"c":6.49,"v":332500},{"d":"2019-02-22","o":6.63,"h":7.36,"l":6.58,"c":7.32,"v":1554600},{"d":"2019-02-25","o":7.41,"h":7.84,"l":7.36,"c":7.46,"v":1215200},{"d":"2019-02-26","o":7.46,"h":7.68,"l":7.11,"c":7.14,"v":1986000},{"d":"2019-02-27","o":7.11,"h":7.42,"l":7.04,"c":7.41,"v":675500},{"d":"2019-02-28","o":7.39,"h":7.67,"l":7.27,"c":7.28,"v":998600},{"d":"2019-03-01","o":7.37,"h":7.77,"l":7.32,"c":7.68,"v":1400500},{"d":"2019-03-04","o":7.74,"h":7.77,"l":7.26,"c":7.44,"v":671300},{"d":"2019-03-05","o":7.44,"h":7.6,"l":7.34,"c":7.38,"v":444700},{"d":"2019-03-06","o":7.35,"h":7.51,"l":7.05,"c":7.19,"v":837600},{"d":"2019-03-07","o":7.19,"h":7.28,"l":7.01,"c":7.19,"v":372000},{"d":"2019-03-08","o":7.14,"h":7.3,"l":7.01,"c":7.03,"v":623100},{"d":"2019-03-11","o":7.06,"h":7.36,"l":7.01,"c":7.34,"v":587600},{"d":"2019-03-12","o":9,"h":9.3,"l":7.72,"c":8.1,"v":9266400},{"d":"2019-03-13","o":8.03,"h":8.08,"l":7.57,"c":7.97,"v":1745900},{"d":"2019-03-14","o":7.95,"h":8.34,"l":7.92,"c":7.96,"v":1117600},{"d":"2019-03-15","o":7.99,"h":8.25,"l":7.85,"c":8.17,"v":2452100},{"d":"2019-03-18","o":8.17,"h":8.53,"l":8.07,"c":8.17,"v":1810700},{"d":"2019-03-19","o":7.85,"h":8.49,"l":7.68,"c":8.1,"v":2209100},{"d":"2019-03-20","o":8.11,"h":8.85,"l":8.06,"c":8.62,"v":1886100},{"d":"2019-03-21","o":8.57,"h":8.96,"l":8.43,"c":8.7,"v":1327100},{"d":"2019-03-22","o":8.65,"h":8.97,"l":8.38,"c":8.39,"v":1238500},{"d":"2019-03-25","o":8.37,"h":8.69,"l":8.35,"c":8.63,"v":820700},{"d":"2019-03-26","o":8.67,"h":8.86,"l":8.57,"c":8.73,"v":849200},{"d":"2019-03-27","o":8.67,"h":8.7,"l":8.32,"c":8.5,"v":1081000},{"d":"2019-03-28","o":8.46,"h":8.6,"l":8.27,"c":8.5,"v":971800},{"d":"2019-03-29","o":8.59,"h":8.6,"l":8.1,"c":8.19,"v":1265900},{"d":"2019-04-01","o":8.27,"h":8.33,"l":8.02,"c":8.05,"v":1353100},{"d":"2019-04-02","o":8.06,"h":8.08,"l":6.95,"c":7,"v":2533300},{"d":"2019-04-03","o":7.15,"h":7.5,"l":7.02,"c":7.16,"v":1624800},{"d":"2019-04-04","o":7.13,"h":7.28,"l":6.92,"c":6.97,"v":1578600},{"d":"2019-04-05","o":7,"h":7.19,"l":6.92,"c":7.13,"v":1667100},{"d":"2019-04-08","o":7.16,"h":7.62,"l":7.06,"c":7.6,"v":1197700},{"d":"2019-04-09","o":7.59,"h":7.8,"l":7.39,"c":7.46,"v":1430900},{"d":"2019-04-10","o":7.48,"h":7.79,"l":7.43,"c":7.7,"v":1049400},{"d":"2019-04-11","o":7.67,"h":7.78,"l":7.46,"c":7.57,"v":1212500},{"d":"2019-04-12","o":7.6,"h":7.71,"l":7.13,"c":7.21,"v":1496000},{"d":"2019-04-15","o":7.22,"h":7.27,"l":6.94,"c":7.02,"v":915800},{"d":"2019-04-16","o":7.07,"h":7.23,"l":6.96,"c":7.13,"v":895800},{"d":"2019-04-17","o":7.15,"h":7.18,"l":6.83,"c":6.92,"v":1567900},{"d":"2019-04-18","o":6.91,"h":6.98,"l":6.52,"c":6.71,"v":1634100},{"d":"2019-04-22","o":6.77,"h":6.77,"l":6.49,"c":6.55,"v":1462100},{"d":"2019-04-23","o":6.59,"h":6.78,"l":6.37,"c":6.67,"v":1558900},{"d":"2019-04-24","o":6.73,"h":6.73,"l":6.39,"c":6.42,"v":891400},{"d":"2019-04-25","o":6.41,"h":6.51,"l":6.29,"c":6.46,"v":823600},{"d":"2019-04-26","o":6.48,"h":6.49,"l":6.35,"c":6.37,"v":583100},{"d":"2019-04-29","o":6.41,"h":6.44,"l":6.29,"c":6.31,"v":781300},{"d":"2019-04-30","o":6.31,"h":6.39,"l":6.03,"c":6.04,"v":1053500},{"d":"2019-05-01","o":6.05,"h":6.15,"l":5.95,"c":6.05,"v":1514800},{"d":"2019-05-02","o":6.2,"h":6.38,"l":6,"c":6.21,"v":1144400},{"d":"2019-05-03","o":6.25,"h":6.33,"l":6.15,"c":6.27,"v":785300},{"d":"2019-05-06","o":6.14,"h":6.54,"l":6.13,"c":6.48,"v":756900},{"d":"2019-05-07","o":6.41,"h":6.47,"l":5.99,"c":6.07,"v":1087000},{"d":"2019-05-08","o":6.03,"h":6.13,"l":5.87,"c":5.89,"v":1301900},{"d":"2019-05-09","o":5.62,"h":6.04,"l":5.61,"c":5.92,"v":860100},{"d":"2019-05-10","o":5.96,"h":6.08,"l":5.55,"c":5.98,"v":2302400},{"d":"2019-05-13","o":5.85,"h":6.02,"l":5.8,"c":5.86,"v":1211200},{"d":"2019-05-14","o":5.85,"h":5.95,"l":5.7,"c":5.85,"v":1056200},{"d":"2019-05-15","o":5.78,"h":5.85,"l":5.67,"c":5.79,"v":752500},{"d":"2019-05-16","o":5.79,"h":5.84,"l":5.58,"c":5.62,"v":687900},{"d":"2019-05-17","o":5.57,"h":5.62,"l":5.42,"c":5.5,"v":864700},{"d":"2019-05-20","o":5.48,"h":5.52,"l":5.35,"c":5.4,"v":811100},{"d":"2019-05-21","o":5.45,"h":5.62,"l":5.41,"c":5.6,"v":1022600},{"d":"2019-05-22","o":5.56,"h":5.65,"l":5.4,"c":5.57,"v":681400},{"d":"2019-05-23","o":5.51,"h":5.54,"l":5.18,"c":5.26,"v":1186000},{"d":"2019-05-24","o":5.28,"h":5.42,"l":5.18,"c":5.24,"v":513500},{"d":"2019-05-28","o":5.25,"h":5.25,"l":5.03,"c":5.03,"v":755100},{"d":"2019-05-29","o":5,"h":5.1,"l":4.82,"c":4.98,"v":953500},{"d":"2019-05-30","o":4.98,"h":5.05,"l":4.76,"c":4.82,"v":852900},{"d":"2019-05-31","o":4.74,"h":4.8,"l":4.43,"c":4.45,"v":1492800},{"d":"2019-06-03","o":4.46,"h":4.57,"l":4.39,"c":4.49,"v":1157600},{"d":"2019-06-04","o":4.55,"h":4.74,"l":4.39,"c":4.71,"v":2298000},{"d":"2019-06-05","o":4.75,"h":4.76,"l":4.31,"c":4.35,"v":1388000},{"d":"2019-06-06","o":4.35,"h":4.39,"l":4.14,"c":4.23,"v":1061400},{"d":"2019-06-07","o":4.21,"h":4.33,"l":4.12,"c":4.31,"v":701400},{"d":"2019-06-10","o":4.32,"h":4.39,"l":4.26,"c":4.3,"v":754800},{"d":"2019-06-11","o":4.33,"h":4.4,"l":4.12,"c":4.16,"v":665800},{"d":"2019-06-12","o":4.14,"h":4.26,"l":4.1,"c":4.24,"v":509200},{"d":"2019-06-13","o":4.28,"h":4.28,"l":4.1,"c":4.28,"v":615000},{"d":"2019-06-14","o":4.25,"h":4.29,"l":4.09,"c":4.1,"v":732300},{"d":"2019-06-17","o":4.17,"h":4.47,"l":4.17,"c":4.43,"v":1038500},{"d":"2019-06-18","o":4.45,"h":4.67,"l":4.4,"c":4.57,"v":1314600},{"d":"2019-06-19","o":4.56,"h":4.6,"l":4.42,"c":4.51,"v":625300},{"d":"2019-06-20","o":4.54,"h":4.65,"l":4.43,"c":4.46,"v":771400},{"d":"2019-06-21","o":4.45,"h":4.45,"l":4.28,"c":4.42,"v":3805100},{"d":"2019-06-24","o":4.41,"h":4.48,"l":4.22,"c":4.26,"v":1272500},{"d":"2019-06-25","o":4.28,"h":4.53,"l":4.2,"c":4.43,"v":921200},{"d":"2019-06-26","o":4.45,"h":4.65,"l":4.34,"c":4.37,"v":1032300},{"d":"2019-06-27","o":4.38,"h":4.63,"l":4.33,"c":4.63,"v":962900},{"d":"2019-06-28","o":4.63,"h":4.87,"l":4.63,"c":4.84,"v":7308100},{"d":"2019-07-01","o":4.95,"h":5,"l":4.61,"c":4.62,"v":1152600},{"d":"2019-07-02","o":4.59,"h":4.59,"l":4.39,"c":4.55,"v":952200},{"d":"2019-07-03","o":4.67,"h":4.68,"l":4.41,"c":4.51,"v":491700},{"d":"2019-07-05","o":4.48,"h":4.54,"l":4.37,"c":4.38,"v":674300},{"d":"2019-07-08","o":4.36,"h":4.41,"l":4.09,"c":4.11,"v":1327200},{"d":"2019-07-09","o":4.1,"h":4.28,"l":4.08,"c":4.28,"v":694700},{"d":"2019-07-10","o":4.39,"h":4.49,"l":4.2,"c":4.28,"v":749900},{"d":"2019-07-11","o":4.26,"h":4.3,"l":4.19,"c":4.22,"v":760400},{"d":"2019-07-12","o":4.21,"h":4.26,"l":4.1,"c":4.21,"v":818100},{"d":"2019-07-15","o":4.24,"h":4.29,"l":4.13,"c":4.27,"v":521300},{"d":"2019-07-16","o":4.29,"h":4.29,"l":4.05,"c":4.05,"v":791700},{"d":"2019-07-17","o":4.03,"h":4.07,"l":3.83,"c":3.92,"v":1014100},{"d":"2019-07-18","o":3.92,"h":3.99,"l":3.72,"c":3.84,"v":954200},{"d":"2019-07-19","o":3.88,"h":3.97,"l":3.76,"c":3.88,"v":715900},{"d":"2019-07-22","o":3.88,"h":3.96,"l":3.77,"c":3.78,"v":628600},{"d":"2019-07-23","o":3.83,"h":4.09,"l":3.81,"c":4,"v":693200},{"d":"2019-07-24","o":4.02,"h":4.09,"l":3.92,"c":4.06,"v":748400},{"d":"2019-07-25","o":4.06,"h":4.12,"l":3.88,"c":3.88,"v":734300},{"d":"2019-07-26","o":3.92,"h":3.94,"l":3.8,"c":3.89,"v":575600},{"d":"2019-07-29","o":3.94,"h":4.05,"l":3.81,"c":4.02,"v":486800},{"d":"2019-07-30","o":4.01,"h":4.37,"l":3.99,"c":4.31,"v":873600},{"d":"2019-07-31","o":4.3,"h":4.44,"l":4.17,"c":4.19,"v":858000},{"d":"2019-08-01","o":4.21,"h":4.33,"l":4.1,"c":4.14,"v":878600},{"d":"2019-08-02","o":4.09,"h":4.17,"l":3.73,"c":3.81,"v":1067600},{"d":"2019-08-05","o":3.66,"h":3.74,"l":3.52,"c":3.55,"v":1532200},{"d":"2019-08-06","o":3.57,"h":3.76,"l":3.5,"c":3.7,"v":878500},{"d":"2019-08-07","o":3.61,"h":3.69,"l":3.51,"c":3.66,"v":601400},{"d":"2019-08-08","o":3.52,"h":4.2,"l":3.52,"c":4.17,"v":1143600},{"d":"2019-08-09","o":4.11,"h":4.45,"l":4.1,"c":4.41,"v":930700},{"d":"2019-08-12","o":4.4,"h":4.7,"l":4.3,"c":4.39,"v":1141300},{"d":"2019-08-13","o":4.41,"h":4.62,"l":4.32,"c":4.48,"v":703900},{"d":"2019-08-14","o":4.37,"h":4.5,"l":4.28,"c":4.43,"v":1068400},{"d":"2019-08-15","o":4.45,"h":4.64,"l":4.28,"c":4.3,"v":674600},{"d":"2019-08-16","o":4.36,"h":4.7,"l":4.32,"c":4.7,"v":814900},{"d":"2019-08-19","o":4.79,"h":4.95,"l":4.7,"c":4.83,"v":1102100},{"d":"2019-08-20","o":4.81,"h":4.88,"l":4.45,"c":4.49,"v":760400},{"d":"2019-08-21","o":4.52,"h":4.54,"l":4.37,"c":4.43,"v":504800},{"d":"2019-08-22","o":4.44,"h":4.47,"l":4.26,"c":4.26,"v":593000},{"d":"2019-08-23","o":4.23,"h":4.38,"l":4.02,"c":4.05,"v":854800},{"d":"2019-08-26","o":4.15,"h":4.21,"l":4.04,"c":4.19,"v":689500},{"d":"2019-08-27","o":4.24,"h":4.28,"l":4.12,"c":4.12,"v":738900},{"d":"2019-08-28","o":4.11,"h":4.32,"l":4.06,"c":4.27,"v":442300},{"d":"2019-08-29","o":4.34,"h":4.44,"l":4.13,"c":4.32,"v":560500},{"d":"2019-08-30","o":4.33,"h":4.36,"l":4.11,"c":4.13,"v":325700},{"d":"2019-09-03","o":4.11,"h":4.24,"l":4.06,"c":4.11,"v":747900},{"d":"2019-09-04","o":4.13,"h":4.19,"l":3.87,"c":3.92,"v":841800},{"d":"2019-09-05","o":4,"h":4.13,"l":3.9,"c":4.09,"v":696700},{"d":"2019-09-06","o":4.09,"h":4.2,"l":3.99,"c":4.07,"v":575700},{"d":"2019-09-09","o":4.1,"h":4.32,"l":4.01,"c":4.28,"v":575500},{"d":"2019-09-10","o":4.27,"h":5.42,"l":4.24,"c":5.4,"v":1831000},{"d":"2019-09-11","o":5.43,"h":5.77,"l":4.9,"c":5.27,"v":1618700},{"d":"2019-09-12","o":5.26,"h":5.46,"l":5.09,"c":5.26,"v":1065000},{"d":"2019-09-13","o":5.28,"h":5.29,"l":4.83,"c":5.1,"v":1183300},{"d":"2019-09-16","o":5.08,"h":5.19,"l":4.68,"c":4.78,"v":1005500},{"d":"2019-09-17","o":4.78,"h":4.96,"l":4.65,"c":4.76,"v":634500},{"d":"2019-09-18","o":4.77,"h":5,"l":4.51,"c":4.61,"v":705000},{"d":"2019-09-19","o":4.58,"h":4.72,"l":4.43,"c":4.52,"v":456800},{"d":"2019-09-20","o":4.51,"h":4.65,"l":4.47,"c":4.51,"v":4044400},{"d":"2019-09-23","o":4.48,"h":4.6,"l":4.36,"c":4.42,"v":446500},{"d":"2019-09-24","o":4.42,"h":4.42,"l":4.22,"c":4.36,"v":764300},{"d":"2019-09-25","o":4.37,"h":4.55,"l":4.3,"c":4.43,"v":614600},{"d":"2019-09-26","o":4.44,"h":4.46,"l":4.15,"c":4.24,"v":767500},{"d":"2019-09-27","o":4.27,"h":4.38,"l":4.11,"c":4.12,"v":572700},{"d":"2019-09-30","o":4.12,"h":4.15,"l":3.91,"c":3.92,"v":728500},{"d":"2019-10-01","o":3.89,"h":4.1,"l":3.75,"c":3.76,"v":861300},{"d":"2019-10-02","o":3.75,"h":3.86,"l":3.62,"c":3.83,"v":742300},{"d":"2019-10-03","o":3.83,"h":3.92,"l":3.73,"c":3.85,"v":434700},{"d":"2019-10-04","o":3.84,"h":3.91,"l":3.72,"c":3.9,"v":475100},{"d":"2019-10-07","o":3.89,"h":4.21,"l":3.86,"c":4.13,"v":726200},{"d":"2019-10-08","o":4.07,"h":4.24,"l":3.98,"c":4.11,"v":550200},{"d":"2019-10-09","o":4.14,"h":4.18,"l":4.02,"c":4.05,"v":438100},{"d":"2019-10-10","o":4.08,"h":4.29,"l":4.05,"c":4.14,"v":545900},{"d":"2019-10-11","o":4.19,"h":4.44,"l":4.18,"c":4.31,"v":658800},{"d":"2019-10-14","o":4.31,"h":4.4,"l":4.13,"c":4.14,"v":396000},{"d":"2019-10-15","o":4.16,"h":4.4,"l":4.15,"c":4.32,"v":474100},{"d":"2019-10-16","o":4.3,"h":4.55,"l":4.26,"c":4.36,"v":396800},{"d":"2019-10-17","o":4.38,"h":4.53,"l":4.29,"c":4.3,"v":510000},{"d":"2019-10-18","o":4.25,"h":4.41,"l":4.12,"c":4.16,"v":486100},{"d":"2019-10-21","o":4.17,"h":4.25,"l":4.1,"c":4.15,"v":790400},{"d":"2019-10-22","o":4.17,"h":4.35,"l":4.15,"c":4.26,"v":722300},{"d":"2019-10-23","o":4.26,"h":4.27,"l":4.13,"c":4.14,"v":543000},{"d":"2019-10-24","o":4.17,"h":4.17,"l":3.85,"c":3.87,"v":632000},{"d":"2019-10-25","o":3.87,"h":4.23,"l":3.85,"c":4.02,"v":700800},{"d":"2019-10-28","o":4.05,"h":4.18,"l":4,"c":4.02,"v":480800},{"d":"2019-10-29","o":4.03,"h":4.07,"l":3.79,"c":3.92,"v":781000},{"d":"2019-10-30","o":3.93,"h":3.99,"l":3.78,"c":3.82,"v":400800},{"d":"2019-10-31","o":3.8,"h":3.88,"l":3.68,"c":3.73,"v":435800},{"d":"2019-11-01","o":3.8,"h":3.89,"l":3.74,"c":3.82,"v":808700},{"d":"2019-11-04","o":3.85,"h":4.05,"l":3.79,"c":3.83,"v":637300},{"d":"2019-11-05","o":3.85,"h":3.99,"l":3.77,"c":3.89,"v":564700},{"d":"2019-11-06","o":3.89,"h":3.92,"l":3.75,"c":3.76,"v":418100},{"d":"2019-11-07","o":3.8,"h":3.86,"l":3.66,"c":3.7,"v":551000},{"d":"2019-11-08","o":3.69,"h":4.19,"l":3.65,"c":4.06,"v":1548700},{"d":"2019-11-11","o":4.2,"h":4.25,"l":3.65,"c":3.66,"v":1991200},{"d":"2019-11-12","o":3.71,"h":3.76,"l":3.2,"c":3.33,"v":1956100},{"d":"2019-11-13","o":3.27,"h":3.35,"l":2.99,"c":3.31,"v":1929400},{"d":"2019-11-14","o":3.26,"h":3.45,"l":3.16,"c":3.22,"v":1402200},{"d":"2019-11-15","o":3.26,"h":3.42,"l":3.23,"c":3.36,"v":1707800},{"d":"2019-11-18","o":3.36,"h":3.43,"l":3.12,"c":3.16,"v":1370600},{"d":"2019-11-19","o":3.16,"h":3.25,"l":3.06,"c":3.18,"v":1305700},{"d":"2019-11-20","o":3.17,"h":3.65,"l":3.17,"c":3.34,"v":2595500},{"d":"2019-11-21","o":3.59,"h":3.9,"l":3.39,"c":3.46,"v":2994900},{"d":"2019-11-22","o":3.54,"h":4.29,"l":3.48,"c":4.21,"v":4042600},{"d":"2019-11-25","o":4.19,"h":4.93,"l":4.15,"c":4.87,"v":3037000},{"d":"2019-11-26","o":4.87,"h":4.99,"l":4.45,"c":4.97,"v":2533400},{"d":"2019-11-27","o":4.97,"h":5.57,"l":4.9,"c":5.55,"v":2522500},{"d":"2019-11-29","o":5.6,"h":6.56,"l":5.51,"c":6.29,"v":3819100},{"d":"2019-12-02","o":6.19,"h":6.28,"l":5.26,"c":5.32,"v":3507200},{"d":"2019-12-03","o":5.22,"h":6.07,"l":5.17,"c":6.07,"v":2596300},{"d":"2019-12-04","o":6.05,"h":6.13,"l":5.78,"c":6,"v":1584800},{"d":"2019-12-05","o":6.01,"h":6.22,"l":5.92,"c":6.06,"v":1556100},{"d":"2019-12-06","o":6.21,"h":6.22,"l":5.72,"c":5.91,"v":1372700},{"d":"2019-12-09","o":5.85,"h":6.09,"l":5.8,"c":5.94,"v":807900},{"d":"2019-12-10","o":5.94,"h":6.55,"l":5.88,"c":6.41,"v":1860500},{"d":"2019-12-11","o":6.5,"h":6.55,"l":6.07,"c":6.28,"v":1227400},{"d":"2019-12-12","o":6.26,"h":6.42,"l":6.2,"c":6.35,"v":856600},{"d":"2019-12-13","o":6.33,"h":6.45,"l":6.18,"c":6.39,"v":1309300},{"d":"2019-12-16","o":6.43,"h":6.68,"l":6.32,"c":6.52,"v":1363100},{"d":"2019-12-17","o":6.5,"h":6.53,"l":6.27,"c":6.5,"v":1471800},{"d":"2019-12-18","o":6.49,"h":6.58,"l":6.18,"c":6.24,"v":1204000},{"d":"2019-12-19","o":6.24,"h":6.41,"l":6.16,"c":6.23,"v":852000},{"d":"2019-12-20","o":6.23,"h":6.24,"l":6.03,"c":6.18,"v":1538600},{"d":"2019-12-23","o":6.14,"h":6.68,"l":6.03,"c":6.61,"v":1222600},{"d":"2019-12-24","o":6.61,"h":6.73,"l":6.32,"c":6.73,"v":865300},{"d":"2019-12-26","o":6.73,"h":6.96,"l":6.61,"c":6.73,"v":925700},{"d":"2019-12-27","o":6.72,"h":6.76,"l":6.34,"c":6.52,"v":870800},{"d":"2019-12-30","o":6.59,"h":6.66,"l":6.43,"c":6.58,"v":1385200},{"d":"2019-12-31","o":6.51,"h":6.66,"l":6.31,"c":6.32,"v":1003100},{"d":"2020-01-02","o":6.38,"h":6.42,"l":6.19,"c":6.34,"v":878200},{"d":"2020-01-03","o":6.2,"h":6.52,"l":6.2,"c":6.4,"v":837700},{"d":"2020-01-06","o":6.35,"h":6.64,"l":6.27,"c":6.62,"v":825900},{"d":"2020-01-07","o":6.68,"h":6.88,"l":6.55,"c":6.82,"v":916200},{"d":"2020-01-08","o":6.83,"h":7.31,"l":6.8,"c":7.15,"v":1688800},{"d":"2020-01-09","o":7.22,"h":7.25,"l":6.94,"c":7.03,"v":990500},{"d":"2020-01-10","o":7.02,"h":7.21,"l":6.92,"c":7.02,"v":987800},{"d":"2020-01-13","o":6.99,"h":6.99,"l":6.67,"c":6.74,"v":934300},{"d":"2020-01-14","o":6.74,"h":6.99,"l":6.66,"c":6.9,"v":924300},{"d":"2020-01-15","o":6.94,"h":7.49,"l":6.9,"c":7.48,"v":5211200},{"d":"2020-01-16","o":7.54,"h":7.94,"l":7.5,"c":7.78,"v":1739300},{"d":"2020-01-17","o":7.86,"h":8.08,"l":7.84,"c":8.03,"v":1766200},{"d":"2020-01-21","o":8,"h":8.26,"l":7.89,"c":7.93,"v":1548400},{"d":"2020-01-22","o":8,"h":8.36,"l":7.95,"c":8.32,"v":2892200},{"d":"2020-01-23","o":8.29,"h":8.74,"l":8.08,"c":8.57,"v":1070300},{"d":"2020-01-24","o":8.59,"h":8.64,"l":7.6,"c":7.93,"v":1467400},{"d":"2020-01-27","o":7.65,"h":7.9,"l":7.38,"c":7.81,"v":961900},{"d":"2020-01-28","o":7.89,"h":8.23,"l":7.81,"c":7.83,"v":1044900},{"d":"2020-01-29","o":7.82,"h":7.94,"l":7.72,"c":7.73,"v":772800},{"d":"2020-01-30","o":7.62,"h":7.78,"l":7.38,"c":7.53,"v":850900},{"d":"2020-01-31","o":7.44,"h":7.52,"l":7.08,"c":7.22,"v":1461600},{"d":"2020-02-03","o":7.28,"h":7.88,"l":7.23,"c":7.88,"v":1151200},{"d":"2020-02-04","o":8.04,"h":8.31,"l":7.81,"c":8.12,"v":1999800},{"d":"2020-02-05","o":8.2,"h":8.35,"l":8.06,"c":8.23,"v":1326800},{"d":"2020-02-06","o":8.29,"h":8.53,"l":8.07,"c":8.45,"v":1456900},{"d":"2020-02-07","o":8.4,"h":8.57,"l":8.29,"c":8.54,"v":970200},{"d":"2020-02-10","o":8.55,"h":9.05,"l":8.44,"c":9,"v":1422500},{"d":"2020-02-11","o":9.03,"h":9.35,"l":8.97,"c":9.07,"v":1202800},{"d":"2020-02-12","o":9.18,"h":9.4,"l":8.82,"c":8.86,"v":1191000},{"d":"2020-02-13","o":8.78,"h":9.07,"l":8.77,"c":9,"v":988700},{"d":"2020-02-14","o":9.01,"h":9.1,"l":8.64,"c":8.75,"v":1082400},{"d":"2020-02-18","o":8.75,"h":9.25,"l":8.7,"c":9.19,"v":1593700},{"d":"2020-02-19","o":9.2,"h":9.71,"l":9.18,"c":9.69,"v":2104400},{"d":"2020-02-20","o":9.83,"h":10.42,"l":9.54,"c":10.24,"v":2294400},{"d":"2020-02-21","o":10.27,"h":10.53,"l":9.98,"c":10.15,"v":1724800},{"d":"2020-02-24","o":9.58,"h":10.15,"l":9.1,"c":9.99,"v":1070500},{"d":"2020-02-25","o":10.05,"h":10.13,"l":8.77,"c":8.9,"v":1506000},{"d":"2020-02-26","o":8.97,"h":9.35,"l":8.77,"c":8.83,"v":1249900},{"d":"2020-02-27","o":8.67,"h":8.8,"l":8.04,"c":8.3,"v":2113800},{"d":"2020-02-28","o":8.18,"h":8.92,"l":8,"c":8.87,"v":2211300},{"d":"2020-03-02","o":8.83,"h":9.34,"l":8.47,"c":9.07,"v":1941100},{"d":"2020-03-03","o":9.09,"h":9.52,"l":8.7,"c":8.94,"v":2246700},{"d":"2020-03-04","o":9.2,"h":9.63,"l":9.07,"c":9.49,"v":1495900},{"d":"2020-03-05","o":9.26,"h":9.61,"l":9.12,"c":9.38,"v":1493000},{"d":"2020-03-06","o":9.07,"h":9.51,"l":8.94,"c":9.06,"v":1462800},{"d":"2020-03-09","o":8.36,"h":8.92,"l":7.5,"c":8.05,"v":1686200},{"d":"2020-03-10","o":7.86,"h":7.98,"l":6.82,"c":7.43,"v":2618300},{"d":"2020-03-11","o":7.15,"h":7.45,"l":6.72,"c":6.94,"v":1905000},{"d":"2020-03-12","o":6.4,"h":6.64,"l":5.69,"c":6.07,"v":2561700},{"d":"2020-03-13","o":6.41,"h":6.45,"l":5.01,"c":5.88,"v":2069100},{"d":"2020-03-16","o":4.57,"h":5.41,"l":4.57,"c":5.03,"v":1394200},{"d":"2020-03-17","o":5.11,"h":5.3,"l":4.7,"c":5.08,"v":1606900},{"d":"2020-03-18","o":4.77,"h":4.97,"l":3.81,"c":4.1,"v":1939200},{"d":"2020-03-19","o":4.08,"h":5.74,"l":4.08,"c":5.53,"v":1779200},{"d":"2020-03-20","o":5.7,"h":6.3,"l":5.48,"c":5.84,"v":1657300},{"d":"2020-03-23","o":5.9,"h":6.44,"l":5.69,"c":6.23,"v":1289600},{"d":"2020-03-24","o":6.61,"h":7.33,"l":6.56,"c":7.24,"v":1505400},{"d":"2020-03-25","o":7.26,"h":8.22,"l":7.22,"c":7.65,"v":1534300},{"d":"2020-03-26","o":7.72,"h":8.34,"l":7.29,"c":7.52,"v":1592100},{"d":"2020-03-27","o":7.27,"h":7.58,"l":7.03,"c":7.05,"v":1594700},{"d":"2020-03-30","o":7.08,"h":8,"l":6.61,"c":7.96,"v":1211800},{"d":"2020-03-31","o":7.96,"h":8.22,"l":7.45,"c":7.58,"v":1878100},{"d":"2020-04-01","o":7.18,"h":7.46,"l":6.6,"c":6.67,"v":1166500},{"d":"2020-04-02","o":6.56,"h":7.12,"l":6.37,"c":7.07,"v":897100},{"d":"2020-04-03","o":7.01,"h":7.14,"l":6.55,"c":6.73,"v":812100},{"d":"2020-04-06","o":7.07,"h":7.3,"l":6.8,"c":7.09,"v":896300},{"d":"2020-04-07","o":7.24,"h":7.45,"l":6.56,"c":6.7,"v":1089000},{"d":"2020-04-08","o":6.77,"h":7.14,"l":6.54,"c":6.95,"v":1027700},{"d":"2020-04-09","o":7.16,"h":7.24,"l":6.78,"c":7,"v":871400},{"d":"2020-04-13","o":6.95,"h":6.99,"l":6.74,"c":6.9,"v":774500},{"d":"2020-04-14","o":7,"h":7.57,"l":6.91,"c":7.46,"v":1385800},{"d":"2020-04-15","o":7.23,"h":7.41,"l":7,"c":7.27,"v":867200},{"d":"2020-04-16","o":7.34,"h":7.46,"l":6.86,"c":7.05,"v":760500},{"d":"2020-04-17","o":7.28,"h":7.48,"l":7.06,"c":7.46,"v":1034700},{"d":"2020-04-20","o":7.18,"h":7.96,"l":7.15,"c":7.46,"v":965100},{"d":"2020-04-21","o":7.26,"h":7.42,"l":7,"c":7.1,"v":840700},{"d":"2020-04-22","o":7.29,"h":7.57,"l":7.14,"c":7.52,"v":726100},{"d":"2020-04-23","o":7.56,"h":7.73,"l":7.28,"c":7.31,"v":629100},{"d":"2020-04-24","o":7.31,"h":7.75,"l":7.27,"c":7.71,"v":574500},{"d":"2020-04-27","o":7.82,"h":8.03,"l":7.76,"c":7.84,"v":752800},{"d":"2020-04-28","o":8,"h":8.27,"l":7.74,"c":8.04,"v":883800},{"d":"2020-04-29","o":8.27,"h":8.7,"l":8.1,"c":8.6,"v":1070800},{"d":"2020-04-30","o":8.41,"h":8.48,"l":8.05,"c":8.1,"v":760400},{"d":"2020-05-01","o":7.84,"h":8.01,"l":7.6,"c":7.98,"v":966700},{"d":"2020-05-04","o":7.94,"h":8.69,"l":7.72,"c":8.66,"v":1498500},{"d":"2020-05-05","o":10.23,"h":12.25,"l":10.1,"c":11.95,"v":16249500},{"d":"2020-05-06","o":11.95,"h":12.06,"l":11.6,"c":11.64,"v":2844900},{"d":"2020-05-07","o":11.9,"h":12.06,"l":11.65,"c":11.68,"v":1388500},{"d":"2020-05-08","o":11.86,"h":12.22,"l":11.68,"c":11.98,"v":2062400},{"d":"2020-05-11","o":11.93,"h":13.17,"l":11.88,"c":12.85,"v":2700300},{"d":"2020-05-12","o":12.51,"h":12.95,"l":11.56,"c":11.56,"v":6806100},{"d":"2020-05-13","o":11.5,"h":12.05,"l":11.34,"c":11.81,"v":2487300},{"d":"2020-05-14","o":11.56,"h":12.15,"l":11.35,"c":12.12,"v":1906400},{"d":"2020-05-15","o":12.2,"h":12.84,"l":12.12,"c":12.42,"v":1562200},{"d":"2020-05-18","o":12.71,"h":13.02,"l":11.89,"c":12.1,"v":1696700},{"d":"2020-05-19","o":12.06,"h":12.35,"l":11.87,"c":11.89,"v":1132800},{"d":"2020-05-20","o":12.13,"h":12.76,"l":11.95,"c":12.64,"v":1289600},{"d":"2020-05-21","o":12.54,"h":12.62,"l":12.11,"c":12.43,"v":806800},{"d":"2020-05-22","o":12.41,"h":12.42,"l":12,"c":12.16,"v":689600},{"d":"2020-05-26","o":12.48,"h":12.73,"l":12.13,"c":12.15,"v":990500},{"d":"2020-05-27","o":12.16,"h":12.4,"l":11.71,"c":12.3,"v":1353100},{"d":"2020-05-28","o":12.36,"h":12.57,"l":11.42,"c":11.51,"v":1185000},{"d":"2020-05-29","o":11.62,"h":11.69,"l":10.97,"c":11.64,"v":2242700},{"d":"2020-06-01","o":11.57,"h":11.9,"l":11.17,"c":11.17,"v":1151300},{"d":"2020-06-02","o":11.09,"h":11.35,"l":10.64,"c":11.31,"v":1366100},{"d":"2020-06-03","o":11.34,"h":11.97,"l":11.25,"c":11.89,"v":1863000},{"d":"2020-06-04","o":11.85,"h":12.22,"l":11.73,"c":12.18,"v":1894600},{"d":"2020-06-05","o":12.36,"h":12.64,"l":11.87,"c":11.95,"v":1200700},{"d":"2020-06-08","o":12.1,"h":12.18,"l":11.79,"c":11.82,"v":843000},{"d":"2020-06-09","o":11.73,"h":12.06,"l":11.43,"c":11.84,"v":1054800},{"d":"2020-06-10","o":12.09,"h":12.09,"l":11.37,"c":11.43,"v":842800},{"d":"2020-06-11","o":11.25,"h":11.38,"l":10.52,"c":10.53,"v":1237900},{"d":"2020-06-12","o":10.95,"h":11.2,"l":10.56,"c":11.19,"v":1402000},{"d":"2020-06-15","o":10.95,"h":12.13,"l":10.95,"c":12.13,"v":1389400},{"d":"2020-06-16","o":12.35,"h":12.52,"l":12.03,"c":12.3,"v":1058300},{"d":"2020-06-17","o":12.3,"h":12.5,"l":12.04,"c":12.19,"v":868900},{"d":"2020-06-18","o":12.16,"h":12.62,"l":12.16,"c":12.61,"v":1128000},{"d":"2020-06-19","o":12.56,"h":12.68,"l":11.8,"c":11.83,"v":4364100},{"d":"2020-06-22","o":11.94,"h":12.57,"l":11.55,"c":12.55,"v":1383300},{"d":"2020-06-23","o":12.7,"h":12.84,"l":12.44,"c":12.54,"v":1447300},{"d":"2020-06-24","o":12.35,"h":12.68,"l":11.93,"c":12.31,"v":1315200},{"d":"2020-06-25","o":12.24,"h":12.68,"l":12.05,"c":12.55,"v":2199700},{"d":"2020-06-26","o":12.51,"h":12.6,"l":11.4,"c":11.68,"v":5722000},{"d":"2020-06-29","o":12.06,"h":12.73,"l":11.83,"c":12.7,"v":1870400},{"d":"2020-06-30","o":12.67,"h":13.68,"l":12.35,"c":13.58,"v":2480900},{"d":"2020-07-01","o":13.52,"h":13.59,"l":12.09,"c":12.9,"v":3055400},{"d":"2020-07-02","o":13.03,"h":13.3,"l":12.8,"c":13.08,"v":1275800},{"d":"2020-07-06","o":13.4,"h":13.4,"l":12.75,"c":13.06,"v":1094300},{"d":"2020-07-07","o":12.88,"h":13.71,"l":12.87,"c":13.03,"v":1787800},{"d":"2020-07-08","o":13.08,"h":13.5,"l":12.86,"c":13.03,"v":1103800},{"d":"2020-07-09","o":13.02,"h":13.15,"l":12.36,"c":12.49,"v":935900},{"d":"2020-07-10","o":12.5,"h":12.56,"l":11.95,"c":11.98,"v":863800},{"d":"2020-07-13","o":12.08,"h":12.49,"l":11.79,"c":11.83,"v":1182600},{"d":"2020-07-14","o":11.9,"h":12.24,"l":11.57,"c":11.91,"v":925200},{"d":"2020-07-15","o":12.26,"h":12.45,"l":11.85,"c":12.35,"v":818500},{"d":"2020-07-16","o":12.27,"h":12.31,"l":11.9,"c":12.28,"v":641700},{"d":"2020-07-17","o":12.21,"h":12.74,"l":12.18,"c":12.36,"v":936100},{"d":"2020-07-20","o":12.8,"h":13.14,"l":12.44,"c":12.88,"v":1067000},{"d":"2020-07-21","o":12.88,"h":13,"l":12.28,"c":12.44,"v":939600},{"d":"2020-07-22","o":12.44,"h":12.6,"l":12.11,"c":12.25,"v":475500},{"d":"2020-07-23","o":12.26,"h":12.64,"l":11.88,"c":11.98,"v":779400},{"d":"2020-07-24","o":11.8,"h":12.05,"l":11.3,"c":11.76,"v":756100},{"d":"2020-07-27","o":11.82,"h":12.17,"l":11.81,"c":12.13,"v":793400},{"d":"2020-07-28","o":12,"h":12.48,"l":11.62,"c":11.62,"v":972900},{"d":"2020-07-29","o":11.69,"h":11.87,"l":11.6,"c":11.76,"v":759000},{"d":"2020-07-30","o":11.58,"h":12.17,"l":11.57,"c":11.91,"v":711900},{"d":"2020-07-31","o":11.91,"h":11.92,"l":11.07,"c":11.17,"v":1004800},{"d":"2020-08-03","o":11.25,"h":11.74,"l":11.2,"c":11.59,"v":1265200},{"d":"2020-08-04","o":11.54,"h":11.64,"l":10.76,"c":10.94,"v":1266700},{"d":"2020-08-05","o":11.04,"h":11.23,"l":10.96,"c":11.15,"v":818000},{"d":"2020-08-06","o":11,"h":11.22,"l":10.78,"c":11.06,"v":727000},{"d":"2020-08-07","o":11.07,"h":11.57,"l":10.93,"c":10.98,"v":921000},{"d":"2020-08-10","o":10.93,"h":11.4,"l":10.56,"c":10.67,"v":894900},{"d":"2020-08-11","o":10.14,"h":10.95,"l":9.89,"c":10.28,"v":1390900},{"d":"2020-08-12","o":10.31,"h":10.53,"l":9.98,"c":10.5,"v":1461500},{"d":"2020-08-13","o":10.53,"h":10.83,"l":10.42,"c":10.63,"v":824400},{"d":"2020-08-14","o":10.63,"h":10.81,"l":10.36,"c":10.53,"v":570300},{"d":"2020-08-17","o":10.6,"h":10.77,"l":10.47,"c":10.66,"v":1159400},{"d":"2020-08-18","o":10.71,"h":10.84,"l":10.53,"c":10.64,"v":774800},{"d":"2020-08-19","o":10.68,"h":10.82,"l":10.23,"c":10.26,"v":653600},{"d":"2020-08-20","o":10.18,"h":11.26,"l":10.15,"c":10.84,"v":2238000},{"d":"2020-08-21","o":10.76,"h":10.97,"l":9.81,"c":9.91,"v":1398500},{"d":"2020-08-24","o":9.96,"h":10.08,"l":9.6,"c":9.68,"v":823200},{"d":"2020-08-25","o":9.66,"h":10.43,"l":9.52,"c":10.17,"v":1582100},{"d":"2020-08-26","o":10.16,"h":10.41,"l":9.93,"c":10.14,"v":792100},{"d":"2020-08-27","o":10.23,"h":10.43,"l":10.12,"c":10.18,"v":692200},{"d":"2020-08-28","o":10.29,"h":10.34,"l":10.14,"c":10.28,"v":611000},{"d":"2020-08-31","o":10.33,"h":10.54,"l":10.09,"c":10.41,"v":1205300},{"d":"2020-09-01","o":10.43,"h":10.58,"l":9.77,"c":9.95,"v":1273600},{"d":"2020-09-02","o":10.01,"h":10.09,"l":9.58,"c":10,"v":1991500},{"d":"2020-09-03","o":2.94,"h":3,"l":2.63,"c":2.65,"v":81420200},{"d":"2020-09-04","o":2.83,"h":2.85,"l":2.46,"c":2.72,"v":33632800},{"d":"2020-09-08","o":2.7,"h":2.76,"l":2.58,"c":2.6,"v":10684300},{"d":"2020-09-09","o":2.6,"h":2.77,"l":2.54,"c":2.65,"v":8097000},{"d":"2020-09-10","o":2.67,"h":2.75,"l":2.58,"c":2.6,"v":8428600},{"d":"2020-09-11","o":2.65,"h":2.67,"l":2.49,"c":2.53,"v":5351700},{"d":"2020-09-14","o":2.58,"h":2.72,"l":2.57,"c":2.7,"v":5993100},{"d":"2020-09-15","o":2.73,"h":2.75,"l":2.62,"c":2.64,"v":3932800},{"d":"2020-09-16","o":2.66,"h":2.72,"l":2.64,"c":2.67,"v":3974300},{"d":"2020-09-17","o":2.68,"h":3.08,"l":2.62,"c":2.95,"v":11641200},{"d":"2020-09-18","o":2.93,"h":2.97,"l":2.75,"c":2.8,"v":30763800},{"d":"2020-09-21","o":2.77,"h":2.88,"l":2.66,"c":2.82,"v":12085500},{"d":"2020-09-22","o":2.87,"h":2.88,"l":2.72,"c":2.79,"v":6178100},{"d":"2020-09-23","o":2.79,"h":2.84,"l":2.52,"c":2.54,"v":10240700},{"d":"2020-09-24","o":2.51,"h":2.55,"l":2.34,"c":2.46,"v":5772400},{"d":"2020-09-25","o":2.48,"h":2.63,"l":2.45,"c":2.48,"v":6471000},{"d":"2020-09-28","o":2.53,"h":2.53,"l":2.4,"c":2.44,"v":4211700},{"d":"2020-09-29","o":2.44,"h":2.48,"l":2.37,"c":2.39,"v":3507600},{"d":"2020-09-30","o":2.39,"h":2.53,"l":2.36,"c":2.51,"v":6155800},{"d":"2020-10-01","o":2.53,"h":2.59,"l":2.43,"c":2.52,"v":4735200},{"d":"2020-10-02","o":2.42,"h":2.52,"l":2.41,"c":2.47,"v":3292300},{"d":"2020-10-05","o":2.51,"h":2.7,"l":2.51,"c":2.69,"v":6584800},{"d":"2020-10-06","o":2.71,"h":2.75,"l":2.62,"c":2.7,"v":3980300},{"d":"2020-10-07","o":2.69,"h":2.83,"l":2.67,"c":2.82,"v":3760600},{"d":"2020-10-08","o":2.85,"h":2.97,"l":2.79,"c":2.95,"v":6065000},{"d":"2020-10-09","o":2.98,"h":3.12,"l":2.85,"c":3.11,"v":6978400},{"d":"2020-10-12","o":3.26,"h":3.54,"l":3.13,"c":3.32,"v":15228300},{"d":"2020-10-13","o":3.27,"h":3.57,"l":3.25,"c":3.55,"v":9709100},{"d":"2020-10-14","o":3.6,"h":3.67,"l":3.36,"c":3.58,"v":9527600},{"d":"2020-10-15","o":3.47,"h":3.77,"l":3.37,"c":3.65,"v":6836900},{"d":"2020-10-16","o":3.64,"h":3.84,"l":3.56,"c":3.78,"v":7458000},{"d":"2020-10-19","o":3.83,"h":3.96,"l":3.61,"c":3.7,"v":6812000},{"d":"2020-10-20","o":3.74,"h":3.75,"l":3.3,"c":3.58,"v":8879800},{"d":"2020-10-21","o":3.6,"h":3.6,"l":3.29,"c":3.3,"v":4474900},{"d":"2020-10-22","o":3.3,"h":3.38,"l":2.9,"c":3.28,"v":10403600},{"d":"2020-10-23","o":3.34,"h":4.18,"l":3.04,"c":3.18,"v":21621500},{"d":"2020-10-26","o":3.1,"h":3.15,"l":2.75,"c":2.84,"v":10662600},{"d":"2020-10-27","o":2.86,"h":2.89,"l":2.37,"c":2.42,"v":23373400},{"d":"2020-10-28","o":2.36,"h":2.41,"l":2.31,"c":2.34,"v":10135000},{"d":"2020-10-29","o":2.37,"h":2.37,"l":2.25,"c":2.27,"v":6955500},{"d":"2020-10-30","o":2.27,"h":2.28,"l":2.09,"c":2.22,"v":7400200},{"d":"2020-11-02","o":2.22,"h":2.48,"l":2.22,"c":2.31,"v":5893000},{"d":"2020-11-03","o":2.38,"h":2.44,"l":2.28,"c":2.42,"v":5442700},{"d":"2020-11-04","o":2.43,"h":2.6,"l":2.41,"c":2.57,"v":8076300},{"d":"2020-11-05","o":2.34,"h":2.55,"l":2.3,"c":2.49,"v":8657500},{"d":"2020-11-06","o":2.47,"h":2.47,"l":2.36,"c":2.38,"v":4686300},{"d":"2020-11-09","o":2.44,"h":2.65,"l":2.43,"c":2.45,"v":6726700},{"d":"2020-11-10","o":2.46,"h":2.6,"l":2.43,"c":2.59,"v":4914800},{"d":"2020-11-11","o":2.62,"h":2.62,"l":2.5,"c":2.57,"v":3145200},{"d":"2020-11-12","o":2.59,"h":2.59,"l":2.45,"c":2.47,"v":3980500},{"d":"2020-11-13","o":2.47,"h":2.57,"l":2.44,"c":2.54,"v":3239000},{"d":"2020-11-16","o":2.59,"h":2.75,"l":2.55,"c":2.6,"v":3487600},{"d":"2020-11-17","o":2.57,"h":2.73,"l":2.52,"c":2.73,"v":5511700},{"d":"2020-11-18","o":2.72,"h":2.9,"l":2.69,"c":2.73,"v":4662100},{"d":"2020-11-19","o":2.83,"h":2.97,"l":2.78,"c":2.91,"v":4702700},{"d":"2020-11-20","o":2.96,"h":2.96,"l":2.73,"c":2.88,"v":4522300},{"d":"2020-11-23","o":2.92,"h":3.18,"l":2.88,"c":3.07,"v":8060800},{"d":"2020-11-24","o":3.16,"h":3.19,"l":3.01,"c":3.08,"v":4952100},{"d":"2020-11-25","o":3.09,"h":3.32,"l":3.08,"c":3.3,"v":3786900},{"d":"2020-11-27","o":3.3,"h":3.42,"l":3.29,"c":3.39,"v":2472100},{"d":"2020-11-30","o":3.44,"h":3.45,"l":3.14,"c":3.31,"v":4089900},{"d":"2020-12-01","o":3.37,"h":3.37,"l":3.1,"c":3.11,"v":5056200},{"d":"2020-12-02","o":3.08,"h":3.17,"l":2.96,"c":3.11,"v":4162600},{"d":"2020-12-03","o":3.12,"h":3.17,"l":3.03,"c":3.06,"v":3656500},{"d":"2020-12-04","o":3.1,"h":3.11,"l":3.01,"c":3.08,"v":3253700},{"d":"2020-12-07","o":3.09,"h":3.11,"l":3.02,"c":3.04,"v":3894800},{"d":"2020-12-08","o":3.04,"h":3.07,"l":2.95,"c":3.06,"v":3812300},{"d":"2020-12-09","o":3.04,"h":3.08,"l":2.8,"c":2.82,"v":8480900},{"d":"2020-12-10","o":2.8,"h":2.99,"l":2.77,"c":2.95,"v":8546500},{"d":"2020-12-11","o":2.96,"h":3.03,"l":2.84,"c":2.87,"v":5789900},{"d":"2020-12-14","o":2.93,"h":3.27,"l":2.92,"c":3.18,"v":10301700},{"d":"2020-12-15","o":3.23,"h":3.26,"l":3,"c":3.08,"v":4832100},{"d":"2020-12-16","o":3.07,"h":3.12,"l":3,"c":3.04,"v":3026300},{"d":"2020-12-17","o":3.07,"h":3.13,"l":2.98,"c":3.11,"v":4093700},{"d":"2020-12-18","o":3.11,"h":3.12,"l":2.98,"c":3,"v":15076600},{"d":"2020-12-21","o":3.06,"h":3.07,"l":2.94,"c":3.05,"v":6500700},{"d":"2020-12-22","o":3.06,"h":3.08,"l":2.97,"c":3.01,"v":4364800},{"d":"2020-12-23","o":2.99,"h":3.01,"l":2.91,"c":2.98,"v":3283100},{"d":"2020-12-24","o":2.98,"h":3.01,"l":2.91,"c":2.92,"v":2189000},{"d":"2020-12-28","o":2.93,"h":2.95,"l":2.8,"c":2.81,"v":6029600},{"d":"2020-12-29","o":2.85,"h":2.85,"l":2.71,"c":2.72,"v":5393300},{"d":"2020-12-30","o":2.77,"h":2.99,"l":2.72,"c":2.99,"v":5638800},{"d":"2020-12-31","o":2.96,"h":2.96,"l":2.78,"c":2.8,"v":4890500},{"d":"2021-01-04","o":2.83,"h":2.96,"l":2.76,"c":2.92,"v":5299900},{"d":"2021-01-05","o":2.93,"h":3,"l":2.91,"c":2.93,"v":3254500},{"d":"2021-01-06","o":2.95,"h":3.06,"l":2.91,"c":2.99,"v":5228800},{"d":"2021-01-07","o":3.01,"h":3.13,"l":2.99,"c":3.07,"v":4970200},{"d":"2021-01-08","o":3.11,"h":3.15,"l":3.05,"c":3.1,"v":4156200},{"d":"2021-01-11","o":3.08,"h":3.15,"l":3.01,"c":3.04,"v":3986700},{"d":"2021-01-12","o":3.07,"h":3.1,"l":3,"c":3.05,"v":3948200},{"d":"2021-01-13","o":3.07,"h":3.25,"l":2.97,"c":3.11,"v":16840600},{"d":"2021-01-14","o":3.13,"h":3.2,"l":3.1,"c":3.17,"v":5268500},{"d":"2021-01-15","o":3.14,"h":3.16,"l":3.04,"c":3.05,"v":4215600},{"d":"2021-01-19","o":3.12,"h":3.22,"l":3.04,"c":3.14,"v":6017500},{"d":"2021-01-20","o":3.19,"h":3.29,"l":3.1,"c":3.17,"v":9859100},{"d":"2021-01-21","o":3.22,"h":3.23,"l":3.11,"c":3.15,"v":6312600},{"d":"2021-01-22","o":3.15,"h":3.39,"l":3.1,"c":3.36,"v":6565400},{"d":"2021-01-25","o":3.48,"h":3.93,"l":3.46,"c":3.71,"v":11988100},{"d":"2021-01-26","o":3.81,"h":3.86,"l":3.69,"c":3.76,"v":7869300},{"d":"2021-01-27","o":3.55,"h":3.73,"l":3.44,"c":3.49,"v":8272700},{"d":"2021-01-28","o":3.57,"h":3.75,"l":3.41,"c":3.42,"v":8029500},{"d":"2021-01-29","o":3.36,"h":3.39,"l":3.19,"c":3.24,"v":7548500},{"d":"2021-02-01","o":3.27,"h":3.44,"l":3.17,"c":3.4,"v":6311200},{"d":"2021-02-02","o":3.45,"h":3.64,"l":3.37,"c":3.5,"v":7555900},{"d":"2021-02-03","o":3.49,"h":4.02,"l":3.48,"c":3.94,"v":9989600},{"d":"2021-02-04","o":4.15,"h":4.39,"l":3.81,"c":3.87,"v":12861700},{"d":"2021-02-05","o":3.99,"h":4.56,"l":3.86,"c":4.51,"v":10503400},{"d":"2021-02-08","o":4.57,"h":5.14,"l":4.37,"c":5.06,"v":14676100},{"d":"2021-02-09","o":5,"h":5.08,"l":4.73,"c":4.85,"v":8651600},{"d":"2021-02-10","o":4.95,"h":5.06,"l":4.41,"c":4.62,"v":9388400},{"d":"2021-02-11","o":4.64,"h":4.9,"l":4.52,"c":4.77,"v":6251500},{"d":"2021-02-12","o":4.67,"h":4.78,"l":4.53,"c":4.61,"v":4149100},{"d":"2021-02-16","o":4.74,"h":5.05,"l":4.61,"c":4.87,"v":8502200},{"d":"2021-02-17","o":4.89,"h":4.91,"l":4.57,"c":4.61,"v":6636700},{"d":"2021-02-18","o":4.6,"h":4.7,"l":4.27,"c":4.31,"v":8652300},{"d":"2021-02-19","o":4.37,"h":4.52,"l":4.35,"c":4.44,"v":3929000},{"d":"2021-02-22","o":4.28,"h":4.39,"l":4.1,"c":4.11,"v":5863800},{"d":"2021-02-23","o":3.89,"h":4.32,"l":3.73,"c":4.13,"v":10572400},{"d":"2021-02-24","o":4.13,"h":4.31,"l":4.11,"c":4.28,"v":4708600},{"d":"2021-02-25","o":3.8,"h":3.85,"l":3.42,"c":3.47,"v":15225400},{"d":"2021-02-26","o":3.45,"h":3.53,"l":3.24,"c":3.46,"v":7347200},{"d":"2021-03-01","o":3.5,"h":3.56,"l":3.33,"c":3.37,"v":5263000},{"d":"2021-03-02","o":3.4,"h":3.58,"l":3.38,"c":3.53,"v":8458100},{"d":"2021-03-03","o":3.49,"h":3.59,"l":3.36,"c":3.37,"v":4915400},{"d":"2021-03-04","o":3.35,"h":3.45,"l":3.21,"c":3.32,"v":6964600},{"d":"2021-03-05","o":3.37,"h":3.41,"l":3.04,"c":3.4,"v":6659500},{"d":"2021-03-08","o":3.52,"h":3.53,"l":3.29,"c":3.33,"v":5687700},{"d":"2021-03-09","o":3.41,"h":3.62,"l":3.37,"c":3.6,"v":4507800},{"d":"2021-03-10","o":3.65,"h":3.68,"l":3.46,"c":3.52,"v":3895700},{"d":"2021-03-11","o":3.6,"h":3.75,"l":3.58,"c":3.72,"v":4018400},{"d":"2021-03-12","o":3.67,"h":3.68,"l":3.59,"c":3.61,"v":3436400},{"d":"2021-03-15","o":3.62,"h":3.65,"l":3.5,"c":3.6,"v":2860300},{"d":"2021-03-16","o":3.61,"h":3.66,"l":3.4,"c":3.48,"v":4585100},{"d":"2021-03-17","o":3.4,"h":3.55,"l":3.36,"c":3.54,"v":3587100},{"d":"2021-03-18","o":3.48,"h":3.6,"l":3.33,"c":3.33,"v":4348000},{"d":"2021-03-19","o":3.38,"h":3.7,"l":3.28,"c":3.51,"v":15993000},{"d":"2021-03-22","o":3.56,"h":3.64,"l":3.47,"c":3.5,"v":2512300},{"d":"2021-03-23","o":3.47,"h":3.5,"l":3.21,"c":3.22,"v":4872900},{"d":"2021-03-24","o":3.29,"h":3.33,"l":3.05,"c":3.06,"v":5070900},{"d":"2021-03-25","o":3,"h":3.25,"l":2.96,"c":3.24,"v":5898700},{"d":"2021-03-26","o":3.24,"h":3.25,"l":3.06,"c":3.16,"v":3322000},{"d":"2021-03-29","o":3.1,"h":3.18,"l":3.03,"c":3.1,"v":2768100},{"d":"2021-03-30","o":3.13,"h":3.22,"l":3.06,"c":3.1,"v":2313000},{"d":"2021-03-31","o":3.15,"h":3.4,"l":3.14,"c":3.38,"v":5523900},{"d":"2021-04-01","o":3.42,"h":3.45,"l":3.25,"c":3.33,"v":3375400},{"d":"2021-04-05","o":3.36,"h":3.4,"l":3.27,"c":3.31,"v":2714000},{"d":"2021-04-06","o":3.31,"h":3.34,"l":3.2,"c":3.22,"v":3261400},{"d":"2021-04-07","o":3.42,"h":3.56,"l":3.15,"c":3.17,"v":6659500},{"d":"2021-04-08","o":3.21,"h":3.25,"l":3.1,"c":3.16,"v":3063600},{"d":"2021-04-09","o":3.17,"h":3.17,"l":3.06,"c":3.06,"v":2993000},{"d":"2021-04-12","o":3.07,"h":3.08,"l":2.92,"c":2.98,"v":4638900},{"d":"2021-04-13","o":3.02,"h":3.03,"l":2.89,"c":3.03,"v":3452500},{"d":"2021-04-14","o":3.03,"h":3.19,"l":3.03,"c":3.12,"v":3052400},{"d":"2021-04-15","o":3.16,"h":3.17,"l":3.02,"c":3.06,"v":2726400},{"d":"2021-04-16","o":3.03,"h":3.03,"l":2.89,"c":2.96,"v":4008100},{"d":"2021-04-19","o":2.93,"h":2.96,"l":2.83,"c":2.85,"v":3022100},{"d":"2021-04-20","o":2.85,"h":2.9,"l":2.74,"c":2.83,"v":3846600},{"d":"2021-04-21","o":2.83,"h":2.97,"l":2.78,"c":2.97,"v":2579300},{"d":"2021-04-22","o":2.96,"h":3.18,"l":2.91,"c":3.08,"v":3634000},{"d":"2021-04-23","o":3.07,"h":3.15,"l":3.04,"c":3.07,"v":1900300},{"d":"2021-04-26","o":3.05,"h":3.18,"l":3,"c":3.18,"v":2408300},{"d":"2021-04-27","o":3.24,"h":3.26,"l":3.12,"c":3.17,"v":1952000},{"d":"2021-04-28","o":3.15,"h":3.24,"l":3.1,"c":3.2,"v":2426400},{"d":"2021-04-29","o":3.3,"h":3.4,"l":3.17,"c":3.25,"v":3814600},{"d":"2021-04-30","o":3.18,"h":3.29,"l":3.14,"c":3.19,"v":2761200},{"d":"2021-05-03","o":3.23,"h":3.23,"l":3.09,"c":3.18,"v":2253100},{"d":"2021-05-04","o":3.13,"h":3.15,"l":2.95,"c":2.96,"v":5361800},{"d":"2021-05-05","o":3.01,"h":3.15,"l":2.95,"c":3.05,"v":2986500},{"d":"2021-05-06","o":3.03,"h":3.07,"l":2.91,"c":3.01,"v":3747100},{"d":"2021-05-07","o":3.04,"h":3.14,"l":3.02,"c":3.12,"v":2759700},{"d":"2021-05-10","o":3.05,"h":3.07,"l":2.88,"c":2.9,"v":4113500},{"d":"2021-05-11","o":2.81,"h":3.21,"l":2.75,"c":3.2,"v":4674600},{"d":"2021-05-12","o":3.13,"h":3.43,"l":3.11,"c":3.29,"v":3078500},{"d":"2021-05-13","o":3.35,"h":3.4,"l":3.17,"c":3.33,"v":3142100},{"d":"2021-05-14","o":3.32,"h":3.47,"l":3.31,"c":3.45,"v":3499900},{"d":"2021-05-17","o":3.45,"h":3.5,"l":3.37,"c":3.41,"v":1878300},{"d":"2021-05-18","o":3.41,"h":3.59,"l":3.37,"c":3.5,"v":2706800},{"d":"2021-05-19","o":3.39,"h":3.47,"l":3.32,"c":3.41,"v":2627000},{"d":"2021-05-20","o":3.42,"h":3.54,"l":3.39,"c":3.49,"v":1886100},{"d":"2021-05-21","o":3.54,"h":3.62,"l":3.47,"c":3.49,"v":2061800},{"d":"2021-05-24","o":3.51,"h":3.57,"l":3.41,"c":3.42,"v":1702700},{"d":"2021-05-25","o":3.47,"h":3.49,"l":3.29,"c":3.29,"v":2415700},{"d":"2021-05-26","o":3.33,"h":3.43,"l":3.31,"c":3.43,"v":2202000},{"d":"2021-05-27","o":3.44,"h":3.5,"l":3.39,"c":3.5,"v":2313100},{"d":"2021-05-28","o":3.56,"h":3.65,"l":3.5,"c":3.51,"v":2597200},{"d":"2021-06-01","o":3.7,"h":3.78,"l":3.36,"c":3.41,"v":9672000},{"d":"2021-06-02","o":3.38,"h":3.44,"l":3.23,"c":3.37,"v":5342400},{"d":"2021-06-03","o":3.28,"h":3.38,"l":3.27,"c":3.33,"v":2784100},{"d":"2021-06-04","o":3.38,"h":3.42,"l":3.31,"c":3.36,"v":2139600},{"d":"2021-06-07","o":3.36,"h":3.48,"l":3.3,"c":3.44,"v":5023500},{"d":"2021-06-08","o":3.43,"h":3.6,"l":3.4,"c":3.6,"v":4007800},{"d":"2021-06-09","o":3.59,"h":3.75,"l":3.57,"c":3.68,"v":3908400},{"d":"2021-06-10","o":3.65,"h":3.74,"l":3.62,"c":3.69,"v":1979800},{"d":"2021-06-11","o":3.72,"h":3.74,"l":3.63,"c":3.67,"v":1917000},{"d":"2021-06-14","o":3.66,"h":3.73,"l":3.59,"c":3.65,"v":3395800},{"d":"2021-06-15","o":3.66,"h":3.67,"l":3.47,"c":3.52,"v":5339700},{"d":"2021-06-16","o":3.49,"h":3.56,"l":3.39,"c":3.53,"v":2625000},{"d":"2021-06-17","o":3.52,"h":3.7,"l":3.51,"c":3.67,"v":2960300},{"d":"2021-06-18","o":3.65,"h":3.73,"l":3.56,"c":3.68,"v":8553100},{"d":"2021-06-21","o":3.69,"h":3.72,"l":3.55,"c":3.64,"v":2374200},{"d":"2021-06-22","o":3.58,"h":3.64,"l":3.55,"c":3.62,"v":1604600},{"d":"2021-06-23","o":3.6,"h":3.96,"l":3.6,"c":3.96,"v":10086700},{"d":"2021-06-24","o":3.93,"h":4.18,"l":3.92,"c":4.18,"v":4659200},{"d":"2021-06-25","o":4.15,"h":4.25,"l":4.08,"c":4.2,"v":8486700},{"d":"2021-06-28","o":4.25,"h":4.33,"l":4.04,"c":4.08,"v":2152400},{"d":"2021-06-29","o":4.09,"h":4.09,"l":3.86,"c":3.86,"v":2499300},{"d":"2021-06-30","o":3.87,"h":3.89,"l":3.78,"c":3.79,"v":1516000},{"d":"2021-07-01","o":3.87,"h":3.91,"l":3.75,"c":3.88,"v":1998400},{"d":"2021-07-02","o":3.88,"h":3.9,"l":3.68,"c":3.71,"v":1491100},{"d":"2021-07-06","o":3.67,"h":3.71,"l":3.48,"c":3.51,"v":2432800},{"d":"2021-07-07","o":3.5,"h":3.55,"l":3.36,"c":3.38,"v":2477200},{"d":"2021-07-08","o":3.3,"h":3.43,"l":3.24,"c":3.4,"v":1963600},{"d":"2021-07-09","o":3.41,"h":3.43,"l":3.33,"c":3.41,"v":1126300},{"d":"2021-07-12","o":3.41,"h":3.44,"l":3.27,"c":3.34,"v":3262100},{"d":"2021-07-13","o":3.31,"h":3.36,"l":3.26,"c":3.33,"v":2925300},{"d":"2021-07-14","o":3.33,"h":3.63,"l":3.32,"c":3.54,"v":8697900},{"d":"2021-07-15","o":3.5,"h":3.6,"l":3.31,"c":3.32,"v":3159300},{"d":"2021-07-16","o":3.47,"h":3.47,"l":3.1,"c":3.1,"v":7043000},{"d":"2021-07-19","o":3.03,"h":3.04,"l":2.84,"c":2.88,"v":6784500},{"d":"2021-07-20","o":2.9,"h":2.93,"l":2.66,"c":2.67,"v":11442400},{"d":"2021-07-21","o":2.68,"h":2.78,"l":2.57,"c":2.7,"v":12559200},{"d":"2021-07-22","o":2.74,"h":2.74,"l":2.55,"c":2.55,"v":7261500},{"d":"2021-07-23","o":2.6,"h":2.61,"l":2.47,"c":2.47,"v":6169400},{"d":"2021-07-26","o":2.48,"h":2.56,"l":2.43,"c":2.47,"v":5013400},{"d":"2021-07-27","o":2.47,"h":2.58,"l":2.36,"c":2.53,"v":5059000},{"d":"2021-07-28","o":2.54,"h":2.64,"l":2.51,"c":2.64,"v":2948300},{"d":"2021-07-29","o":2.63,"h":2.67,"l":2.52,"c":2.52,"v":2451800},{"d":"2021-07-30","o":2.54,"h":2.58,"l":2.45,"c":2.47,"v":2028100},{"d":"2021-08-02","o":2.5,"h":2.62,"l":2.46,"c":2.6,"v":1824100},{"d":"2021-08-03","o":2.61,"h":2.63,"l":2.49,"c":2.57,"v":2047400},{"d":"2021-08-04","o":2.54,"h":2.66,"l":2.48,"c":2.48,"v":2639500},{"d":"2021-08-05","o":2.41,"h":2.87,"l":2.41,"c":2.87,"v":5763300},{"d":"2021-08-06","o":2.78,"h":2.87,"l":2.72,"c":2.74,"v":3801100},{"d":"2021-08-09","o":2.76,"h":2.82,"l":2.7,"c":2.73,"v":4486300},{"d":"2021-08-10","o":2.77,"h":2.77,"l":2.61,"c":2.64,"v":3409200},{"d":"2021-08-11","o":2.69,"h":2.72,"l":2.53,"c":2.57,"v":3692700},{"d":"2021-08-12","o":2.62,"h":2.66,"l":2.54,"c":2.63,"v":1800800},{"d":"2021-08-13","o":2.63,"h":2.64,"l":2.51,"c":2.52,"v":1774500},{"d":"2021-08-16","o":2.5,"h":2.52,"l":2.43,"c":2.43,"v":2359900},{"d":"2021-08-17","o":2.41,"h":2.56,"l":2.4,"c":2.56,"v":1928000},{"d":"2021-08-18","o":2.56,"h":2.58,"l":2.41,"c":2.43,"v":2981000},{"d":"2021-08-19","o":2.43,"h":2.49,"l":2.35,"c":2.35,"v":3242800},{"d":"2021-08-20","o":2.36,"h":2.52,"l":2.36,"c":2.51,"v":2307500},{"d":"2021-08-23","o":2.56,"h":2.68,"l":2.51,"c":2.66,"v":2295000},{"d":"2021-08-24","o":2.7,"h":2.74,"l":2.57,"c":2.61,"v":1549700},{"d":"2021-08-25","o":2.63,"h":2.74,"l":2.57,"c":2.68,"v":1617800},{"d":"2021-08-26","o":2.68,"h":2.77,"l":2.6,"c":2.61,"v":1610700},{"d":"2021-08-27","o":2.65,"h":2.87,"l":2.62,"c":2.85,"v":3677100},{"d":"2021-08-30","o":2.79,"h":2.9,"l":2.78,"c":2.82,"v":1991500},{"d":"2021-08-31","o":2.83,"h":2.99,"l":2.82,"c":2.94,"v":2458800},{"d":"2021-09-01","o":2.92,"h":3.07,"l":2.92,"c":3.05,"v":2757000},{"d":"2021-09-02","o":3.06,"h":3.15,"l":3.01,"c":3.14,"v":3140200},{"d":"2021-09-03","o":3.09,"h":3.1,"l":2.95,"c":3.03,"v":2756400},{"d":"2021-09-07","o":3.05,"h":3.13,"l":2.95,"c":2.98,"v":1464600},{"d":"2021-09-08","o":3.01,"h":3.03,"l":2.89,"c":2.94,"v":1642300},{"d":"2021-09-09","o":2.97,"h":3.06,"l":2.93,"c":2.95,"v":1794300},{"d":"2021-09-10","o":3.02,"h":3.02,"l":2.88,"c":2.88,"v":1327500},{"d":"2021-09-13","o":2.88,"h":3,"l":2.84,"c":2.92,"v":1886800},{"d":"2021-09-14","o":2.92,"h":2.95,"l":2.75,"c":2.75,"v":1972400},{"d":"2021-09-15","o":2.77,"h":2.83,"l":2.72,"c":2.78,"v":1459800},{"d":"2021-09-16","o":2.76,"h":2.83,"l":2.7,"c":2.82,"v":1101300},{"d":"2021-09-17","o":2.81,"h":2.91,"l":2.73,"c":2.9,"v":4996900},{"d":"2021-09-20","o":2.79,"h":2.91,"l":2.76,"c":2.8,"v":2211500},{"d":"2021-09-21","o":2.81,"h":2.9,"l":2.8,"c":2.85,"v":1184100},{"d":"2021-09-22","o":2.82,"h":2.89,"l":2.8,"c":2.81,"v":975900},{"d":"2021-09-23","o":2.83,"h":2.91,"l":2.77,"c":2.91,"v":1377800},{"d":"2021-09-24","o":2.88,"h":2.94,"l":2.84,"c":2.86,"v":1538700},{"d":"2021-09-27","o":2.88,"h":3.1,"l":2.87,"c":3.04,"v":2504100},{"d":"2021-09-28","o":3,"h":3.03,"l":2.94,"c":2.96,"v":1910800},{"d":"2021-09-29","o":3,"h":3,"l":2.85,"c":2.86,"v":1760100},{"d":"2021-09-30","o":2.92,"h":2.95,"l":2.87,"c":2.88,"v":1242300},{"d":"2021-10-01","o":2.88,"h":2.88,"l":2.77,"c":2.83,"v":1909200},{"d":"2021-10-04","o":2.82,"h":2.88,"l":2.73,"c":2.8,"v":2274900},{"d":"2021-10-05","o":2.81,"h":2.9,"l":2.72,"c":2.79,"v":2016200},{"d":"2021-10-06","o":2.76,"h":2.84,"l":2.71,"c":2.75,"v":1652100},{"d":"2021-10-07","o":2.79,"h":2.85,"l":2.76,"c":2.8,"v":1174700},{"d":"2021-10-08","o":2.77,"h":2.85,"l":2.74,"c":2.81,"v":1410200},{"d":"2021-10-11","o":2.83,"h":2.97,"l":2.77,"c":2.93,"v":1248400},{"d":"2021-10-12","o":2.94,"h":2.97,"l":2.9,"c":2.95,"v":1311800},{"d":"2021-10-13","o":2.96,"h":2.97,"l":2.87,"c":2.94,"v":1085300},{"d":"2021-10-14","o":2.97,"h":2.98,"l":2.87,"c":2.92,"v":1026000},{"d":"2021-10-15","o":2.96,"h":2.96,"l":2.84,"c":2.85,"v":1710300},{"d":"2021-10-18","o":2.84,"h":2.87,"l":2.79,"c":2.81,"v":1691000},{"d":"2021-10-19","o":2.86,"h":2.89,"l":2.81,"c":2.85,"v":1276200},{"d":"2021-10-20","o":2.89,"h":2.92,"l":2.85,"c":2.87,"v":691900},{"d":"2021-10-21","o":2.9,"h":3.01,"l":2.89,"c":2.9,"v":1306800},{"d":"2021-10-22","o":2.9,"h":2.92,"l":2.8,"c":2.91,"v":1788100},{"d":"2021-10-25","o":2.91,"h":2.95,"l":2.8,"c":2.86,"v":1525000},{"d":"2021-10-26","o":2.9,"h":2.91,"l":2.81,"c":2.83,"v":1500700},{"d":"2021-10-27","o":2.82,"h":2.85,"l":2.69,"c":2.69,"v":2840600},{"d":"2021-10-28","o":2.7,"h":2.85,"l":2.7,"c":2.84,"v":1819000},{"d":"2021-10-29","o":2.85,"h":2.97,"l":2.85,"c":2.87,"v":1927700},{"d":"2021-11-01","o":2.92,"h":3.13,"l":2.88,"c":3.13,"v":2924000},{"d":"2021-11-02","o":3.09,"h":3.25,"l":3.08,"c":3.24,"v":2319300},{"d":"2021-11-03","o":3.24,"h":3.35,"l":3.18,"c":3.34,"v":2355500},{"d":"2021-11-04","o":3.11,"h":3.3,"l":3.01,"c":3.04,"v":2748500},{"d":"2021-11-05","o":3.06,"h":3.07,"l":2.87,"c":2.93,"v":2718900},{"d":"2021-11-08","o":2.95,"h":2.96,"l":2.82,"c":2.87,"v":2474600},{"d":"2021-11-09","o":2.87,"h":2.89,"l":2.77,"c":2.86,"v":2089800},{"d":"2021-11-10","o":2.83,"h":2.91,"l":2.73,"c":2.77,"v":2431900},{"d":"2021-11-11","o":2.88,"h":3.08,"l":2.85,"c":2.95,"v":3425100},{"d":"2021-11-12","o":2.99,"h":2.99,"l":2.85,"c":2.87,"v":2276800},{"d":"2021-11-15","o":2.89,"h":2.92,"l":2.84,"c":2.87,"v":2592300},{"d":"2021-11-16","o":2.85,"h":2.88,"l":2.8,"c":2.84,"v":2594200},{"d":"2021-11-17","o":2.85,"h":2.9,"l":2.76,"c":2.8,"v":2631600},{"d":"2021-11-18","o":2.82,"h":2.84,"l":2.7,"c":2.76,"v":2659000},{"d":"2021-11-19","o":2.76,"h":2.81,"l":2.72,"c":2.78,"v":1785100},{"d":"2021-11-22","o":2.78,"h":2.78,"l":2.65,"c":2.66,"v":2613700},{"d":"2021-11-23","o":2.67,"h":2.78,"l":2.61,"c":2.75,"v":2891000},{"d":"2021-11-24","o":2.73,"h":2.82,"l":2.68,"c":2.79,"v":2183100},{"d":"2021-11-26","o":2.75,"h":2.77,"l":2.63,"c":2.67,"v":2404800},{"d":"2021-11-29","o":2.67,"h":2.74,"l":2.61,"c":2.62,"v":2578300},{"d":"2021-11-30","o":2.6,"h":2.74,"l":2.57,"c":2.71,"v":3777100},{"d":"2021-12-01","o":2.71,"h":2.71,"l":2.56,"c":2.57,"v":3300700},{"d":"2021-12-02","o":2.56,"h":2.68,"l":2.52,"c":2.67,"v":3256300},{"d":"2021-12-03","o":2.7,"h":2.7,"l":2.51,"c":2.52,"v":3484600},{"d":"2021-12-06","o":2.52,"h":2.59,"l":2.43,"c":2.54,"v":2660700},{"d":"2021-12-07","o":2.61,"h":2.75,"l":2.61,"c":2.71,"v":3264400},{"d":"2021-12-08","o":2.72,"h":2.73,"l":2.63,"c":2.7,"v":2132300},{"d":"2021-12-09","o":2.66,"h":2.72,"l":2.55,"c":2.55,"v":2327400},{"d":"2021-12-10","o":2.59,"h":2.63,"l":2.48,"c":2.5,"v":2447400},{"d":"2021-12-13","o":2.49,"h":2.58,"l":2.43,"c":2.55,"v":3521100},{"d":"2021-12-14","o":2.5,"h":2.53,"l":2.36,"c":2.38,"v":5024400},{"d":"2021-12-15","o":2.42,"h":2.45,"l":2.22,"c":2.45,"v":5898900},{"d":"2021-12-16","o":2.49,"h":2.49,"l":2.34,"c":2.37,"v":3593900},{"d":"2021-12-17","o":2.36,"h":2.57,"l":2.34,"c":2.45,"v":16356800},{"d":"2021-12-20","o":2.39,"h":2.52,"l":2.35,"c":2.48,"v":2794200},{"d":"2021-12-21","o":2.48,"h":2.54,"l":2.44,"c":2.49,"v":3046300},{"d":"2021-12-22","o":2.5,"h":2.53,"l":2.43,"c":2.48,"v":2088700},{"d":"2021-12-23","o":2.51,"h":2.57,"l":2.46,"c":2.53,"v":1630000},{"d":"2021-12-27","o":2.5,"h":2.51,"l":2.39,"c":2.4,"v":2480000},{"d":"2021-12-28","o":2.42,"h":2.47,"l":2.2,"c":2.28,"v":6218500},{"d":"2021-12-29","o":2.29,"h":2.33,"l":2.21,"c":2.29,"v":2287000},{"d":"2021-12-30","o":2.31,"h":2.39,"l":2.27,"c":2.29,"v":2187100},{"d":"2021-12-31","o":2.29,"h":2.35,"l":2.24,"c":2.26,"v":3545000},{"d":"2022-01-03","o":2.28,"h":2.48,"l":2.28,"c":2.45,"v":2485300},{"d":"2022-01-04","o":2.47,"h":2.48,"l":2.31,"c":2.36,"v":2324600},{"d":"2022-01-05","o":2.36,"h":2.43,"l":2.24,"c":2.24,"v":2809900},{"d":"2022-01-06","o":2.26,"h":2.32,"l":2.2,"c":2.26,"v":2746300},{"d":"2022-01-07","o":2.28,"h":2.32,"l":2.19,"c":2.21,"v":2401000},{"d":"2022-01-10","o":2.19,"h":2.28,"l":2.15,"c":2.27,"v":2339200},{"d":"2022-01-11","o":2.28,"h":2.37,"l":2.25,"c":2.29,"v":1966900},{"d":"2022-01-12","o":2.29,"h":2.33,"l":2.2,"c":2.21,"v":2764800},{"d":"2022-01-13","o":2.23,"h":2.31,"l":2.13,"c":2.13,"v":3468900},{"d":"2022-01-14","o":2.12,"h":2.21,"l":2.04,"c":2.2,"v":4393700},{"d":"2022-01-18","o":2.2,"h":2.2,"l":2.05,"c":2.05,"v":3047800},{"d":"2022-01-19","o":2.09,"h":2.21,"l":2.08,"c":2.09,"v":3268500},{"d":"2022-01-20","o":2.09,"h":2.2,"l":2.04,"c":2.04,"v":3391700},{"d":"2022-01-21","o":2.02,"h":2.09,"l":1.99,"c":2,"v":4376700},{"d":"2022-01-24","o":1.93,"h":2.07,"l":1.85,"c":2.07,"v":5062400},{"d":"2022-01-25","o":1.95,"h":2.07,"l":1.94,"c":2.03,"v":3265100},{"d":"2022-01-26","o":2.08,"h":2.15,"l":1.97,"c":1.97,"v":2986100},{"d":"2022-01-27","o":2.02,"h":2.05,"l":1.81,"c":1.83,"v":3090600},{"d":"2022-01-28","o":1.87,"h":1.92,"l":1.77,"c":1.91,"v":4523500},{"d":"2022-01-31","o":1.91,"h":1.99,"l":1.89,"c":1.99,"v":4332800},{"d":"2022-02-01","o":2.01,"h":2.05,"l":1.95,"c":2.02,"v":3196400},{"d":"2022-02-02","o":2.02,"h":2.02,"l":1.87,"c":1.87,"v":3349400},{"d":"2022-02-03","o":1.86,"h":1.9,"l":1.77,"c":1.78,"v":3325400},{"d":"2022-02-04","o":1.78,"h":1.86,"l":1.76,"c":1.82,"v":2694200},{"d":"2022-02-07","o":1.84,"h":1.92,"l":1.83,"c":1.87,"v":1938000},{"d":"2022-02-08","o":1.86,"h":1.86,"l":1.79,"c":1.84,"v":2488800},{"d":"2022-02-09","o":1.89,"h":1.94,"l":1.85,"c":1.93,"v":2965800},{"d":"2022-02-10","o":1.88,"h":1.95,"l":1.79,"c":1.82,"v":3737200},{"d":"2022-02-11","o":1.86,"h":1.89,"l":1.77,"c":1.77,"v":2610500},{"d":"2022-02-14","o":1.75,"h":1.78,"l":1.71,"c":1.74,"v":3170500},{"d":"2022-02-15","o":1.77,"h":1.86,"l":1.77,"c":1.83,"v":2824900},{"d":"2022-02-16","o":1.82,"h":1.88,"l":1.78,"c":1.87,"v":2634500},{"d":"2022-02-17","o":1.85,"h":1.89,"l":1.8,"c":1.8,"v":2413600},{"d":"2022-02-18","o":1.8,"h":1.86,"l":1.77,"c":1.81,"v":2748100},{"d":"2022-02-22","o":1.82,"h":2.03,"l":1.78,"c":1.97,"v":5963800},{"d":"2022-02-23","o":2.04,"h":2.05,"l":1.95,"c":1.98,"v":4475900},{"d":"2022-02-24","o":1.92,"h":2.16,"l":1.88,"c":2.15,"v":4436500},{"d":"2022-02-25","o":2.18,"h":2.22,"l":2.12,"c":2.19,"v":3993700},{"d":"2022-02-28","o":2.18,"h":2.21,"l":2.11,"c":2.16,"v":4486500},{"d":"2022-03-01","o":2.27,"h":2.27,"l":2.12,"c":2.15,"v":4147700},{"d":"2022-03-02","o":2.15,"h":2.48,"l":2.11,"c":2.45,"v":4721500},{"d":"2022-03-03","o":2.47,"h":2.7,"l":2.41,"c":2.65,"v":5629200},{"d":"2022-03-04","o":2.61,"h":2.68,"l":2.35,"c":2.42,"v":8047500},{"d":"2022-03-07","o":2.45,"h":2.57,"l":2.42,"c":2.53,"v":3264400},{"d":"2022-03-08","o":2.53,"h":2.63,"l":2.37,"c":2.53,"v":5475800},{"d":"2022-03-09","o":2.52,"h":2.93,"l":2.51,"c":2.93,"v":7703000},{"d":"2022-03-10","o":2.85,"h":2.86,"l":2.74,"c":2.77,"v":5242200},{"d":"2022-03-11","o":2.78,"h":2.79,"l":2.58,"c":2.61,"v":5460200},{"d":"2022-03-14","o":2.68,"h":2.68,"l":2.34,"c":2.39,"v":6947100},{"d":"2022-03-15","o":2.43,"h":2.44,"l":2.25,"c":2.3,"v":6132000},{"d":"2022-03-16","o":2.34,"h":2.35,"l":2.21,"c":2.34,"v":6330400},{"d":"2022-03-17","o":2.33,"h":2.52,"l":2.28,"c":2.48,"v":4998600},{"d":"2022-03-18","o":2.45,"h":2.55,"l":2.45,"c":2.5,"v":7474600},{"d":"2022-03-21","o":2.53,"h":2.55,"l":2.39,"c":2.4,"v":5481600},{"d":"2022-03-22","o":2.43,"h":2.6,"l":2.42,"c":2.56,"v":4045800},{"d":"2022-03-23","o":2.5,"h":2.58,"l":2.47,"c":2.47,"v":5154000},{"d":"2022-03-24","o":2.55,"h":2.56,"l":2.45,"c":2.5,"v":4249500},{"d":"2022-03-25","o":2.5,"h":2.51,"l":2.4,"c":2.42,"v":5659800},{"d":"2022-03-28","o":2.5,"h":2.6,"l":2.31,"c":2.44,"v":11706700},{"d":"2022-03-29","o":2.5,"h":2.56,"l":2.38,"c":2.44,"v":11315000},{"d":"2022-03-30","o":2.34,"h":2.34,"l":0.67,"c":0.83,"v":81393300},{"d":"2022-03-31","o":0.78,"h":0.78,"l":0.69,"c":0.72,"v":41969400},{"d":"2022-04-01","o":0.71,"h":0.71,"l":0.65,"c":0.67,"v":18116700},{"d":"2022-04-04","o":0.67,"h":0.7,"l":0.65,"c":0.66,"v":15284600},{"d":"2022-04-05","o":0.65,"h":0.66,"l":0.6,"c":0.61,"v":16271500},{"d":"2022-04-06","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":11211600},{"d":"2022-04-07","o":0.57,"h":0.6,"l":0.53,"c":0.54,"v":12899800},{"d":"2022-04-08","o":0.54,"h":0.55,"l":0.49,"c":0.54,"v":23769100},{"d":"2022-04-11","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":12273100},{"d":"2022-04-12","o":0.51,"h":0.51,"l":0.47,"c":0.49,"v":15545100},{"d":"2022-04-13","o":0.47,"h":0.53,"l":0.47,"c":0.5,"v":19368400},{"d":"2022-04-14","o":0.49,"h":0.55,"l":0.48,"c":0.54,"v":29206300},{"d":"2022-04-18","o":0.53,"h":0.53,"l":0.47,"c":0.47,"v":16314300},{"d":"2022-04-19","o":0.48,"h":0.49,"l":0.46,"c":0.49,"v":13250200},{"d":"2022-04-20","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":11313100},{"d":"2022-04-21","o":0.48,"h":0.52,"l":0.47,"c":0.47,"v":11419700},{"d":"2022-04-22","o":0.48,"h":0.5,"l":0.46,"c":0.47,"v":13418500},{"d":"2022-04-25","o":0.47,"h":0.48,"l":0.45,"c":0.47,"v":8387100},{"d":"2022-04-26","o":0.47,"h":0.47,"l":0.44,"c":0.45,"v":8428900},{"d":"2022-04-27","o":0.45,"h":0.47,"l":0.42,"c":0.43,"v":10552800},{"d":"2022-04-28","o":0.42,"h":0.44,"l":0.4,"c":0.42,"v":8296100},{"d":"2022-04-29","o":0.42,"h":0.44,"l":0.41,"c":0.41,"v":6201600},{"d":"2022-05-02","o":0.41,"h":0.43,"l":0.4,"c":0.43,"v":10986400},{"d":"2022-05-03","o":0.42,"h":0.45,"l":0.41,"c":0.43,"v":7542400},{"d":"2022-05-04","o":0.43,"h":0.44,"l":0.4,"c":0.44,"v":6398900},{"d":"2022-05-05","o":0.42,"h":0.44,"l":0.41,"c":0.41,"v":7282900},{"d":"2022-05-06","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":8410400},{"d":"2022-05-09","o":0.37,"h":0.39,"l":0.34,"c":0.34,"v":9317200},{"d":"2022-05-10","o":0.38,"h":0.45,"l":0.38,"c":0.43,"v":17388100},{"d":"2022-05-11","o":0.41,"h":0.45,"l":0.4,"c":0.42,"v":9716100},{"d":"2022-05-12","o":0.4,"h":0.43,"l":0.39,"c":0.41,"v":9469200},{"d":"2022-05-13","o":0.42,"h":0.46,"l":0.42,"c":0.45,"v":8922300},{"d":"2022-05-16","o":0.35,"h":0.39,"l":0.35,"c":0.38,"v":10624400},{"d":"2022-05-17","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":9264100},{"d":"2022-05-18","o":0.36,"h":0.38,"l":0.32,"c":0.33,"v":11913800},{"d":"2022-05-19","o":0.34,"h":0.37,"l":0.32,"c":0.35,"v":6914700},{"d":"2022-05-20","o":0.36,"h":0.37,"l":0.31,"c":0.33,"v":11523200},{"d":"2022-05-23","o":0.33,"h":0.34,"l":0.31,"c":0.32,"v":9326300},{"d":"2022-05-24","o":0.32,"h":0.33,"l":0.3,"c":0.32,"v":7303300},{"d":"2022-05-25","o":0.32,"h":0.34,"l":0.31,"c":0.33,"v":5372900},{"d":"2022-05-26","o":0.33,"h":0.36,"l":0.32,"c":0.34,"v":8652400},{"d":"2022-05-27","o":0.34,"h":0.37,"l":0.33,"c":0.37,"v":8060200},{"d":"2022-05-31","o":0.37,"h":0.41,"l":0.36,"c":0.37,"v":9007100},{"d":"2022-06-01","o":0.39,"h":0.39,"l":0.34,"c":0.35,"v":7517800},{"d":"2022-06-02","o":0.35,"h":0.36,"l":0.33,"c":0.36,"v":5381100},{"d":"2022-06-03","o":0.35,"h":0.41,"l":0.35,"c":0.41,"v":7783000},{"d":"2022-06-06","o":0.41,"h":0.42,"l":0.36,"c":0.38,"v":9876800},{"d":"2022-06-07","o":0.37,"h":0.44,"l":0.37,"c":0.43,"v":10548300},{"d":"2022-06-08","o":0.43,"h":0.46,"l":0.42,"c":0.44,"v":6526800},{"d":"2022-06-09","o":0.44,"h":0.46,"l":0.42,"c":0.44,"v":5356800},{"d":"2022-06-10","o":0.42,"h":0.43,"l":0.39,"c":0.41,"v":6104500},{"d":"2022-06-13","o":0.39,"h":0.4,"l":0.36,"c":0.37,"v":6035600},{"d":"2022-06-14","o":0.38,"h":0.38,"l":0.34,"c":0.35,"v":4009200},{"d":"2022-06-15","o":0.39,"h":0.4,"l":0.34,"c":0.35,"v":24566000},{"d":"2022-06-16","o":0.34,"h":0.35,"l":0.3,"c":0.32,"v":18279700},{"d":"2022-06-17","o":0.32,"h":0.36,"l":0.31,"c":0.34,"v":21209700},{"d":"2022-06-21","o":0.34,"h":0.36,"l":0.32,"c":0.34,"v":9179100},{"d":"2022-06-22","o":0.34,"h":0.38,"l":0.33,"c":0.36,"v":7101100},{"d":"2022-06-23","o":0.35,"h":0.4,"l":0.35,"c":0.39,"v":7833500},{"d":"2022-06-24","o":0.4,"h":0.41,"l":0.36,"c":0.37,"v":24020000},{"d":"2022-06-27","o":0.37,"h":0.38,"l":0.34,"c":0.37,"v":5343200},{"d":"2022-06-28","o":0.37,"h":0.38,"l":0.35,"c":0.35,"v":3715900},{"d":"2022-06-29","o":0.46,"h":0.51,"l":0.36,"c":0.38,"v":84387400},{"d":"2022-06-30","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":26548600},{"d":"2022-07-01","o":0.49,"h":0.5,"l":0.38,"c":0.39,"v":75452600},{"d":"2022-07-05","o":0.39,"h":0.43,"l":0.38,"c":0.41,"v":16213000},{"d":"2022-07-06","o":0.39,"h":0.46,"l":0.39,"c":0.46,"v":12900800},{"d":"2022-07-07","o":0.45,"h":0.46,"l":0.43,"c":0.45,"v":7295600},{"d":"2022-07-08","o":0.44,"h":0.47,"l":0.43,"c":0.46,"v":6128300},{"d":"2022-07-11","o":0.46,"h":0.46,"l":0.42,"c":0.42,"v":5345600},{"d":"2022-07-12","o":0.42,"h":0.45,"l":0.4,"c":0.45,"v":5523900},{"d":"2022-07-13","o":0.41,"h":0.47,"l":0.41,"c":0.45,"v":5490600},{"d":"2022-07-14","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":3921400},{"d":"2022-07-15","o":0.42,"h":0.44,"l":0.41,"c":0.42,"v":3288500},{"d":"2022-07-18","o":0.42,"h":0.43,"l":0.39,"c":0.4,"v":3157900},{"d":"2022-07-19","o":0.42,"h":0.43,"l":0.4,"c":0.41,"v":2971100},{"d":"2022-07-20","o":0.41,"h":0.46,"l":0.41,"c":0.44,"v":5518300},{"d":"2022-07-21","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":2527800},{"d":"2022-07-22","o":0.45,"h":0.45,"l":0.41,"c":0.43,"v":2517800},{"d":"2022-07-25","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":3506600},{"d":"2022-07-26","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":2049300},{"d":"2022-07-27","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":1148300},{"d":"2022-07-28","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":1291900},{"d":"2022-07-29","o":0.4,"h":0.41,"l":0.38,"c":0.39,"v":4693000},{"d":"2022-08-01","o":0.39,"h":0.41,"l":0.38,"c":0.38,"v":2658000},{"d":"2022-08-02","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":8453900},{"d":"2022-08-03","o":0.37,"h":0.4,"l":0.37,"c":0.39,"v":7586400},{"d":"2022-08-04","o":0.41,"h":0.42,"l":0.39,"c":0.41,"v":10785000},{"d":"2022-08-05","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":6811800},{"d":"2022-08-08","o":0.4,"h":0.42,"l":0.39,"c":0.41,"v":4925300},{"d":"2022-08-09","o":0.41,"h":0.41,"l":0.38,"c":0.41,"v":5517200},{"d":"2022-08-10","o":0.4,"h":0.42,"l":0.39,"c":0.42,"v":3686900},{"d":"2022-08-11","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":3186500},{"d":"2022-08-12","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":2091200},{"d":"2022-08-15","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":2136600},{"d":"2022-08-16","o":0.42,"h":0.43,"l":0.4,"c":0.42,"v":3073800},{"d":"2022-08-17","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":2372100},{"d":"2022-08-18","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":3296200},{"d":"2022-08-19","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":3088600},{"d":"2022-08-22","o":0.38,"h":0.39,"l":0.35,"c":0.37,"v":3220500},{"d":"2022-08-23","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":1316100},{"d":"2022-08-24","o":0.37,"h":0.4,"l":0.36,"c":0.39,"v":2668700},{"d":"2022-08-25","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":2056200},{"d":"2022-08-26","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":2274000},{"d":"2022-08-29","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":1773400},{"d":"2022-08-30","o":0.38,"h":0.38,"l":0.35,"c":0.35,"v":1610300},{"d":"2022-08-31","o":0.36,"h":0.38,"l":0.36,"c":0.36,"v":1210700},{"d":"2022-09-01","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":1286300},{"d":"2022-09-02","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":1252800},{"d":"2022-09-06","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":2272100},{"d":"2022-09-07","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":3391300},{"d":"2022-09-08","o":0.41,"h":0.45,"l":0.4,"c":0.43,"v":3908800},{"d":"2022-09-09","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":1667700},{"d":"2022-09-12","o":0.44,"h":0.44,"l":0.41,"c":0.42,"v":1783400},{"d":"2022-09-13","o":0.41,"h":0.42,"l":0.39,"c":0.39,"v":2440300},{"d":"2022-09-14","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":1247400},{"d":"2022-09-15","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":1346900},{"d":"2022-09-16","o":0.37,"h":0.39,"l":0.35,"c":0.39,"v":1561300},{"d":"2022-09-19","o":0.39,"h":0.39,"l":0.35,"c":0.37,"v":2023400},{"d":"2022-09-20","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":1333300},{"d":"2022-09-21","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":831000},{"d":"2022-09-22","o":0.36,"h":0.36,"l":0.32,"c":0.33,"v":1855700},{"d":"2022-09-23","o":0.32,"h":0.33,"l":0.3,"c":0.32,"v":2085500},{"d":"2022-09-26","o":0.32,"h":0.33,"l":0.3,"c":0.31,"v":1119800},{"d":"2022-09-27","o":0.33,"h":0.33,"l":0.3,"c":0.3,"v":1647600},{"d":"2022-09-28","o":0.32,"h":0.34,"l":0.31,"c":0.33,"v":1119000},{"d":"2022-09-29","o":0.32,"h":0.33,"l":0.3,"c":0.3,"v":1086200},{"d":"2022-09-30","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":1017300},{"d":"2022-10-03","o":0.31,"h":0.33,"l":0.31,"c":0.31,"v":743800},{"d":"2022-10-04","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":906300},{"d":"2022-10-05","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":1137900},{"d":"2022-10-06","o":0.32,"h":0.36,"l":0.32,"c":0.33,"v":1191100},{"d":"2022-10-07","o":0.34,"h":0.34,"l":0.3,"c":0.3,"v":1679300},{"d":"2022-10-10","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":1584600},{"d":"2022-10-11","o":0.29,"h":0.31,"l":0.28,"c":0.29,"v":1728400},{"d":"2022-10-12","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":733200},{"d":"2022-10-13","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":1004200},{"d":"2022-10-14","o":0.29,"h":0.31,"l":0.28,"c":0.29,"v":1012700},{"d":"2022-10-17","o":0.29,"h":0.31,"l":0.28,"c":0.29,"v":863800},{"d":"2022-10-18","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":831300},{"d":"2022-10-19","o":0.3,"h":0.31,"l":0.27,"c":0.27,"v":2004100},{"d":"2022-10-20","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":568700},{"d":"2022-10-21","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1200500},{"d":"2022-10-24","o":0.26,"h":0.27,"l":0.24,"c":0.25,"v":1288700},{"d":"2022-10-25","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":676100},{"d":"2022-10-26","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":987600},{"d":"2022-10-27","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":1058900},{"d":"2022-10-28","o":0.28,"h":0.29,"l":0.26,"c":0.26,"v":1206600},{"d":"2022-10-31","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":956900},{"d":"2022-11-01","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":896200},{"d":"2022-11-02","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":737700},{"d":"2022-11-03","o":0.26,"h":0.32,"l":0.26,"c":0.28,"v":3505300},{"d":"2022-11-04","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":1686500},{"d":"2022-11-07","o":0.27,"h":0.29,"l":0.25,"c":0.29,"v":828000},{"d":"2022-11-08","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":773400},{"d":"2022-11-09","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":864600},{"d":"2022-11-10","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":990500},{"d":"2022-11-11","o":0.28,"h":0.29,"l":0.26,"c":0.28,"v":1397900},{"d":"2022-11-14","o":0.28,"h":0.28,"l":0.25,"c":0.26,"v":1483000},{"d":"2022-11-15","o":0.26,"h":0.28,"l":0.25,"c":0.26,"v":1414200},{"d":"2022-11-16","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":1246700},{"d":"2022-11-17","o":0.26,"h":0.27,"l":0.24,"c":0.25,"v":2944900},{"d":"2022-11-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1181200},{"d":"2022-11-21","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1053800},{"d":"2022-11-22","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":1341000},{"d":"2022-11-23","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":720300},{"d":"2022-11-25","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":773200},{"d":"2022-11-28","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":947200},{"d":"2022-11-29","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":996200},{"d":"2022-11-30","o":0.25,"h":0.28,"l":0.25,"c":0.27,"v":2298800},{"d":"2022-12-01","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":1297100},{"d":"2022-12-02","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":1852800},{"d":"2022-12-05","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":2185200},{"d":"2022-12-06","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":2378900},{"d":"2022-12-07","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":2899800},{"d":"2022-12-08","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":1786800},{"d":"2022-12-09","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":689700},{"d":"2022-12-12","o":0.31,"h":0.41,"l":0.31,"c":0.37,"v":3834100},{"d":"2022-12-13","o":0.4,"h":0.44,"l":0.39,"c":0.42,"v":3790000},{"d":"2022-12-14","o":0.43,"h":0.48,"l":0.39,"c":0.45,"v":3589400},{"d":"2022-12-15","o":0.45,"h":0.46,"l":0.39,"c":0.45,"v":2434800},{"d":"2022-12-16","o":0.44,"h":0.48,"l":0.43,"c":0.44,"v":3357000},{"d":"2022-12-19","o":0.46,"h":0.46,"l":0.37,"c":0.4,"v":2717900},{"d":"2022-12-20","o":0.4,"h":0.45,"l":0.38,"c":0.42,"v":1990400},{"d":"2022-12-21","o":0.41,"h":0.43,"l":0.41,"c":0.41,"v":862800},{"d":"2022-12-22","o":0.41,"h":0.45,"l":0.4,"c":0.41,"v":1869600},{"d":"2022-12-23","o":0.41,"h":0.44,"l":0.41,"c":0.43,"v":681600},{"d":"2022-12-27","o":0.42,"h":0.44,"l":0.41,"c":0.41,"v":1371100},{"d":"2022-12-28","o":0.41,"h":0.44,"l":0.41,"c":0.42,"v":1237600},{"d":"2022-12-29","o":0.42,"h":0.54,"l":0.42,"c":0.51,"v":4760000},{"d":"2022-12-30","o":0.49,"h":0.58,"l":0.49,"c":0.58,"v":3599900},{"d":"2023-01-03","o":0.58,"h":0.65,"l":0.55,"c":0.62,"v":3991900},{"d":"2023-01-04","o":0.63,"h":0.65,"l":0.58,"c":0.63,"v":3418600},{"d":"2023-01-05","o":0.64,"h":0.69,"l":0.63,"c":0.67,"v":2416100},{"d":"2023-01-06","o":0.7,"h":0.71,"l":0.62,"c":0.64,"v":2155800},{"d":"2023-01-09","o":0.64,"h":0.69,"l":0.63,"c":0.64,"v":1340000},{"d":"2023-01-10","o":0.66,"h":0.66,"l":0.63,"c":0.65,"v":690300},{"d":"2023-01-11","o":0.65,"h":0.69,"l":0.63,"c":0.67,"v":982100},{"d":"2023-01-12","o":0.69,"h":0.69,"l":0.65,"c":0.69,"v":836400},{"d":"2023-01-13","o":0.68,"h":0.73,"l":0.68,"c":0.69,"v":1031600},{"d":"2023-01-17","o":0.72,"h":0.74,"l":0.69,"c":0.73,"v":944400},{"d":"2023-01-18","o":0.73,"h":0.77,"l":0.71,"c":0.72,"v":1631900},{"d":"2023-01-19","o":0.74,"h":0.74,"l":0.67,"c":0.71,"v":1434700},{"d":"2023-01-20","o":0.7,"h":0.75,"l":0.69,"c":0.74,"v":1194700},{"d":"2023-01-23","o":0.74,"h":0.74,"l":0.7,"c":0.71,"v":920600},{"d":"2023-01-24","o":0.71,"h":0.75,"l":0.7,"c":0.72,"v":1401700},{"d":"2023-01-25","o":0.71,"h":0.73,"l":0.71,"c":0.71,"v":1099300},{"d":"2023-01-26","o":0.73,"h":0.73,"l":0.7,"c":0.71,"v":1078700},{"d":"2023-01-27","o":0.7,"h":0.72,"l":0.56,"c":0.67,"v":2648600},{"d":"2023-01-30","o":0.67,"h":0.68,"l":0.6,"c":0.6,"v":1858400},{"d":"2023-01-31","o":0.61,"h":0.66,"l":0.61,"c":0.63,"v":1102100},{"d":"2023-02-01","o":0.63,"h":0.69,"l":0.62,"c":0.67,"v":1558400},{"d":"2023-02-02","o":0.74,"h":0.95,"l":0.73,"c":0.89,"v":8627900},{"d":"2023-02-03","o":0.85,"h":0.99,"l":0.84,"c":0.99,"v":2840000},{"d":"2023-02-06","o":0.99,"h":1.18,"l":0.99,"c":1.07,"v":4076300},{"d":"2023-02-07","o":1.1,"h":1.14,"l":0.99,"c":1.13,"v":2989300},{"d":"2023-02-08","o":1.12,"h":1.2,"l":1.09,"c":1.15,"v":1861200},{"d":"2023-02-09","o":1.19,"h":1.19,"l":1.11,"c":1.12,"v":1738000},{"d":"2023-02-10","o":1.06,"h":1.11,"l":0.57,"c":0.8,"v":14817500},{"d":"2023-02-13","o":0.86,"h":0.9,"l":0.75,"c":0.79,"v":1936200},{"d":"2023-02-14","o":0.76,"h":0.85,"l":0.76,"c":0.85,"v":1178500},{"d":"2023-02-15","o":0.89,"h":0.91,"l":0.81,"c":0.89,"v":1555900},{"d":"2023-02-16","o":0.88,"h":0.89,"l":0.84,"c":0.86,"v":542900},{"d":"2023-02-17","o":0.84,"h":0.89,"l":0.81,"c":0.88,"v":1271500},{"d":"2023-02-21","o":0.82,"h":0.85,"l":0.62,"c":0.65,"v":3935000},{"d":"2023-02-22","o":0.67,"h":0.72,"l":0.67,"c":0.69,"v":1421000},{"d":"2023-02-23","o":0.73,"h":0.77,"l":0.65,"c":0.74,"v":5311700},{"d":"2023-02-24","o":0.87,"h":0.87,"l":0.78,"c":0.82,"v":6481000},{"d":"2023-02-27","o":0.82,"h":0.88,"l":0.78,"c":0.82,"v":2108200},{"d":"2023-02-28","o":0.78,"h":0.85,"l":0.78,"c":0.84,"v":947000},{"d":"2023-03-01","o":0.81,"h":0.96,"l":0.81,"c":0.92,"v":3227400},{"d":"2023-03-02","o":0.86,"h":1,"l":0.86,"c":0.93,"v":1611200},{"d":"2023-03-03","o":0.92,"h":0.98,"l":0.92,"c":0.96,"v":1681400},{"d":"2023-03-06","o":0.96,"h":0.96,"l":0.92,"c":0.94,"v":1172300},{"d":"2023-03-07","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":1295300},{"d":"2023-03-08","o":0.94,"h":1.08,"l":0.94,"c":1.03,"v":3069600},{"d":"2023-03-09","o":0.83,"h":0.86,"l":0.72,"c":0.8,"v":6938300},{"d":"2023-03-10","o":0.78,"h":0.82,"l":0.71,"c":0.8,"v":1880200},{"d":"2023-03-13","o":0.77,"h":0.82,"l":0.73,"c":0.75,"v":1530700},{"d":"2023-03-14","o":0.76,"h":0.77,"l":0.68,"c":0.68,"v":2279500},{"d":"2023-03-15","o":0.66,"h":0.7,"l":0.61,"c":0.67,"v":1432800},{"d":"2023-03-16","o":0.7,"h":0.73,"l":0.68,"c":0.71,"v":790500},{"d":"2023-03-17","o":0.7,"h":0.7,"l":0.63,"c":0.63,"v":1473300},{"d":"2023-03-20","o":0.66,"h":0.72,"l":0.65,"c":0.68,"v":1012400},{"d":"2023-03-21","o":0.69,"h":0.73,"l":0.68,"c":0.7,"v":820800},{"d":"2023-03-22","o":0.7,"h":0.7,"l":0.65,"c":0.67,"v":639900},{"d":"2023-03-23","o":0.67,"h":0.69,"l":0.62,"c":0.69,"v":1004000},{"d":"2023-03-24","o":0.69,"h":0.69,"l":0.61,"c":0.64,"v":1235600},{"d":"2023-03-27","o":0.62,"h":0.66,"l":0.61,"c":0.66,"v":1070700},{"d":"2023-03-28","o":0.64,"h":0.65,"l":0.59,"c":0.6,"v":1236600},{"d":"2023-03-29","o":0.6,"h":0.62,"l":0.55,"c":0.61,"v":1122700},{"d":"2023-03-30","o":0.6,"h":0.61,"l":0.55,"c":0.56,"v":1194600},{"d":"2023-03-31","o":0.57,"h":0.58,"l":0.54,"c":0.56,"v":1094700},{"d":"2023-04-03","o":0.57,"h":0.59,"l":0.53,"c":0.58,"v":1744800},{"d":"2023-04-04","o":0.58,"h":0.58,"l":0.52,"c":0.54,"v":1261500},{"d":"2023-04-05","o":0.54,"h":0.54,"l":0.49,"c":0.51,"v":905400},{"d":"2023-04-06","o":0.52,"h":0.58,"l":0.51,"c":0.54,"v":744000},{"d":"2023-04-10","o":0.54,"h":0.59,"l":0.53,"c":0.57,"v":570300},{"d":"2023-04-11","o":0.55,"h":0.68,"l":0.55,"c":0.65,"v":1295500},{"d":"2023-04-12","o":0.66,"h":0.66,"l":0.6,"c":0.62,"v":544300},{"d":"2023-04-13","o":0.62,"h":0.67,"l":0.62,"c":0.64,"v":551900},{"d":"2023-04-14","o":0.62,"h":0.66,"l":0.6,"c":0.63,"v":410700},{"d":"2023-04-17","o":0.63,"h":0.67,"l":0.61,"c":0.65,"v":1343100},{"d":"2023-04-18","o":0.66,"h":0.7,"l":0.63,"c":0.68,"v":717500},{"d":"2023-04-19","o":0.66,"h":0.74,"l":0.66,"c":0.72,"v":839600},{"d":"2023-04-20","o":0.71,"h":0.72,"l":0.65,"c":0.66,"v":694900},{"d":"2023-04-21","o":0.63,"h":0.68,"l":0.59,"c":0.66,"v":760800},{"d":"2023-04-24","o":0.65,"h":0.7,"l":0.65,"c":0.67,"v":531100},{"d":"2023-04-25","o":0.65,"h":0.78,"l":0.65,"c":0.71,"v":2838400},{"d":"2023-04-26","o":0.71,"h":0.85,"l":0.68,"c":0.79,"v":2014600},{"d":"2023-04-27","o":0.83,"h":0.92,"l":0.8,"c":0.91,"v":2157600},{"d":"2023-04-28","o":0.91,"h":0.95,"l":0.89,"c":0.91,"v":1518800},{"d":"2023-05-01","o":0.91,"h":0.92,"l":0.82,"c":0.87,"v":1226700},{"d":"2023-05-02","o":0.85,"h":0.9,"l":0.82,"c":0.88,"v":505100},{"d":"2023-05-03","o":0.89,"h":0.92,"l":0.87,"c":0.88,"v":816500},{"d":"2023-05-04","o":0.87,"h":0.97,"l":0.84,"c":0.93,"v":1614000},{"d":"2023-05-05","o":0.94,"h":1.09,"l":0.94,"c":1.09,"v":2378400},{"d":"2023-05-08","o":1.08,"h":1.09,"l":0.94,"c":1.06,"v":2669900},{"d":"2023-05-09","o":1.02,"h":1.08,"l":1,"c":1.05,"v":701600},{"d":"2023-05-10","o":1.06,"h":1.06,"l":0.98,"c":1.03,"v":1513600},{"d":"2023-05-11","o":1.04,"h":1.08,"l":1.02,"c":1.06,"v":1077500},{"d":"2023-05-12","o":1.07,"h":1.17,"l":1.06,"c":1.13,"v":1940200},{"d":"2023-05-15","o":1.1,"h":1.19,"l":1.05,"c":1.09,"v":1720500},{"d":"2023-05-16","o":1.07,"h":1.08,"l":1,"c":1.05,"v":1563100},{"d":"2023-05-17","o":1.08,"h":1.13,"l":1.05,"c":1.13,"v":1104000},{"d":"2023-05-18","o":1.13,"h":1.17,"l":1.05,"c":1.09,"v":806200},{"d":"2023-05-19","o":1.08,"h":1.18,"l":1.08,"c":1.16,"v":1100400},{"d":"2023-05-22","o":1.26,"h":1.63,"l":1.26,"c":1.41,"v":7766700},{"d":"2023-05-23","o":1.42,"h":1.6,"l":1.36,"c":1.39,"v":2679000},{"d":"2023-05-24","o":1.4,"h":1.45,"l":1.37,"c":1.43,"v":1075200},{"d":"2023-05-25","o":1.39,"h":1.4,"l":1.14,"c":1.21,"v":3631300},{"d":"2023-05-26","o":1.21,"h":1.24,"l":1.07,"c":1.13,"v":2158000},{"d":"2023-05-30","o":1.26,"h":1.4,"l":0.9,"c":0.96,"v":6131400},{"d":"2023-05-31","o":1.12,"h":1.12,"l":0.98,"c":1.04,"v":4009700},{"d":"2023-06-01","o":1.04,"h":1.15,"l":1,"c":1.09,"v":3643800},{"d":"2023-06-02","o":1.12,"h":1.17,"l":1.07,"c":1.1,"v":1768000},{"d":"2023-06-05","o":1.12,"h":1.15,"l":1.07,"c":1.12,"v":1686800},{"d":"2023-06-06","o":1.12,"h":1.23,"l":1.12,"c":1.2,"v":1888100},{"d":"2023-06-07","o":1.22,"h":1.32,"l":1.21,"c":1.28,"v":3339500},{"d":"2023-06-08","o":1.33,"h":1.33,"l":1.23,"c":1.25,"v":1103100},{"d":"2023-06-09","o":1.25,"h":1.27,"l":1.21,"c":1.26,"v":961900},{"d":"2023-06-12","o":1.3,"h":1.35,"l":1.24,"c":1.26,"v":2074100},{"d":"2023-06-13","o":1.26,"h":1.28,"l":1.2,"c":1.23,"v":1671100},{"d":"2023-06-14","o":1.24,"h":1.27,"l":1.17,"c":1.18,"v":1305600},{"d":"2023-06-15","o":1.18,"h":1.23,"l":1.12,"c":1.14,"v":1875300},{"d":"2023-06-16","o":1.14,"h":1.18,"l":1.1,"c":1.11,"v":1816500},{"d":"2023-06-20","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":2246300},{"d":"2023-06-21","o":1.13,"h":1.16,"l":1.07,"c":1.09,"v":2323000},{"d":"2023-06-22","o":1.06,"h":1.09,"l":1.01,"c":1.05,"v":1305600},{"d":"2023-06-23","o":1.07,"h":1.07,"l":0.99,"c":1.02,"v":1804300},{"d":"2023-06-26","o":1.01,"h":1.01,"l":0.9,"c":0.91,"v":3328400},{"d":"2023-06-27","o":0.92,"h":0.97,"l":0.91,"c":0.93,"v":1733800},{"d":"2023-06-28","o":0.94,"h":0.97,"l":0.92,"c":0.94,"v":813300},{"d":"2023-06-29","o":0.93,"h":0.95,"l":0.91,"c":0.93,"v":1351300},{"d":"2023-06-30","o":0.93,"h":0.94,"l":0.9,"c":0.92,"v":890500},{"d":"2023-07-03","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":666800},{"d":"2023-07-05","o":0.9,"h":0.9,"l":0.86,"c":0.87,"v":2259700},{"d":"2023-07-06","o":0.85,"h":0.87,"l":0.82,"c":0.87,"v":2285800},{"d":"2023-07-07","o":0.88,"h":1.05,"l":0.87,"c":1.02,"v":2047800},{"d":"2023-07-10","o":1.04,"h":1.25,"l":1.02,"c":1.21,"v":2723300},{"d":"2023-07-11","o":1.23,"h":1.28,"l":1.11,"c":1.15,"v":2184800},{"d":"2023-07-12","o":1.13,"h":1.19,"l":1.11,"c":1.14,"v":1206000},{"d":"2023-07-13","o":1.15,"h":1.16,"l":1.07,"c":1.09,"v":1299000},{"d":"2023-07-14","o":1.09,"h":1.11,"l":1.01,"c":1.06,"v":1004000},{"d":"2023-07-17","o":1.06,"h":1.25,"l":1.04,"c":1.2,"v":2155800},{"d":"2023-07-18","o":1.16,"h":1.23,"l":1.14,"c":1.17,"v":1124900},{"d":"2023-07-19","o":1.2,"h":1.25,"l":1.18,"c":1.24,"v":1649800},{"d":"2023-07-20","o":1.24,"h":1.25,"l":1.2,"c":1.23,"v":722900},{"d":"2023-07-21","o":1.24,"h":1.3,"l":1.24,"c":1.26,"v":1021000},{"d":"2023-07-24","o":1.28,"h":1.28,"l":1.2,"c":1.22,"v":1336400},{"d":"2023-07-25","o":1.22,"h":1.53,"l":1.21,"c":1.47,"v":7347000},{"d":"2023-07-26","o":1.46,"h":1.49,"l":1.31,"c":1.45,"v":3670600},{"d":"2023-07-27","o":1.5,"h":1.67,"l":1.44,"c":1.52,"v":3596600},{"d":"2023-07-28","o":1.52,"h":1.66,"l":1.51,"c":1.58,"v":2045200},{"d":"2023-07-31","o":1.59,"h":1.69,"l":1.52,"c":1.67,"v":2659600},{"d":"2023-08-01","o":1.68,"h":1.84,"l":1.67,"c":1.84,"v":3134900},{"d":"2023-08-02","o":1.82,"h":1.83,"l":1.71,"c":1.73,"v":2165600},{"d":"2023-08-03","o":1.74,"h":1.74,"l":1.5,"c":1.51,"v":3684000},{"d":"2023-08-04","o":1.55,"h":1.65,"l":1.5,"c":1.62,"v":1687100},{"d":"2023-08-07","o":1.65,"h":1.65,"l":1.51,"c":1.52,"v":1748200},{"d":"2023-08-08","o":1.52,"h":1.62,"l":1.42,"c":1.56,"v":1669800},{"d":"2023-08-09","o":1.56,"h":1.64,"l":1.42,"c":1.51,"v":2403500},{"d":"2023-08-10","o":1.51,"h":1.54,"l":1.43,"c":1.47,"v":1264800},{"d":"2023-08-11","o":1.38,"h":1.41,"l":1.23,"c":1.26,"v":3459400},{"d":"2023-08-14","o":1.26,"h":1.33,"l":1.23,"c":1.32,"v":1467400},{"d":"2023-08-15","o":1.33,"h":1.37,"l":1.25,"c":1.31,"v":1234100},{"d":"2023-08-16","o":1.32,"h":1.32,"l":1.26,"c":1.26,"v":1015700},{"d":"2023-08-17","o":1.26,"h":1.29,"l":1.19,"c":1.25,"v":971400},{"d":"2023-08-18","o":1.26,"h":1.28,"l":1.22,"c":1.25,"v":546500},{"d":"2023-08-21","o":1.29,"h":1.29,"l":1.19,"c":1.23,"v":1176300},{"d":"2023-08-22","o":1.21,"h":1.27,"l":1.21,"c":1.26,"v":486400},{"d":"2023-08-23","o":1.25,"h":1.33,"l":1.24,"c":1.29,"v":822000},{"d":"2023-08-24","o":1.3,"h":1.33,"l":1.25,"c":1.25,"v":1021800},{"d":"2023-08-25","o":1.23,"h":1.32,"l":1.12,"c":1.15,"v":2627100},{"d":"2023-08-28","o":1.23,"h":1.46,"l":1.22,"c":1.38,"v":4170800},{"d":"2023-08-29","o":1.38,"h":1.54,"l":1.34,"c":1.54,"v":2349200},{"d":"2023-08-30","o":1.53,"h":1.53,"l":1.38,"c":1.4,"v":2547000},{"d":"2023-08-31","o":1.42,"h":1.49,"l":1.39,"c":1.39,"v":1016100},{"d":"2023-09-01","o":1.4,"h":1.41,"l":1.31,"c":1.33,"v":1876400},{"d":"2023-09-05","o":1.33,"h":1.33,"l":1.21,"c":1.22,"v":2312700},{"d":"2023-09-06","o":1.24,"h":1.32,"l":1.24,"c":1.25,"v":1085400},{"d":"2023-09-07","o":1.25,"h":1.27,"l":1.2,"c":1.21,"v":1072600},{"d":"2023-09-08","o":1.2,"h":1.29,"l":1.19,"c":1.28,"v":998700},{"d":"2023-09-11","o":1.3,"h":1.34,"l":1.27,"c":1.3,"v":832200},{"d":"2023-09-12","o":1.25,"h":1.33,"l":1.23,"c":1.26,"v":1459400},{"d":"2023-09-13","o":1.28,"h":1.28,"l":1.21,"c":1.22,"v":1314600},{"d":"2023-09-14","o":1.21,"h":1.27,"l":1.21,"c":1.26,"v":923600},{"d":"2023-09-15","o":1.25,"h":1.27,"l":1.21,"c":1.26,"v":1541200},{"d":"2023-09-18","o":1.23,"h":1.26,"l":1.21,"c":1.24,"v":1012000},{"d":"2023-09-19","o":1.23,"h":1.24,"l":1.2,"c":1.22,"v":757300},{"d":"2023-09-20","o":1.23,"h":1.25,"l":1.2,"c":1.2,"v":973500},{"d":"2023-09-21","o":1.2,"h":1.2,"l":1.15,"c":1.16,"v":1045200},{"d":"2023-09-22","o":1.16,"h":1.19,"l":1.15,"c":1.18,"v":775900},{"d":"2023-09-25","o":1.15,"h":1.16,"l":1.1,"c":1.13,"v":1167900},{"d":"2023-09-26","o":1.14,"h":1.25,"l":1.13,"c":1.17,"v":1125100},{"d":"2023-09-27","o":1.21,"h":1.21,"l":1.14,"c":1.15,"v":1159400},{"d":"2023-09-28","o":1.18,"h":1.18,"l":1.11,"c":1.12,"v":1510500},{"d":"2023-09-29","o":1.14,"h":1.21,"l":1.13,"c":1.14,"v":1029300},{"d":"2023-10-02","o":1.13,"h":1.16,"l":1.1,"c":1.15,"v":966900},{"d":"2023-10-03","o":1.11,"h":1.13,"l":1.05,"c":1.05,"v":1356200},{"d":"2023-10-04","o":1.06,"h":1.15,"l":1.04,"c":1.11,"v":1436700},{"d":"2023-10-05","o":1.12,"h":1.12,"l":1.02,"c":1.03,"v":2423200},{"d":"2023-10-06","o":1.03,"h":1.07,"l":0.99,"c":1.06,"v":1019200},{"d":"2023-10-09","o":1.02,"h":1.05,"l":1,"c":1.01,"v":708800},{"d":"2023-10-10","o":1.01,"h":1.09,"l":1,"c":1.07,"v":887900},{"d":"2023-10-11","o":1.06,"h":1.07,"l":1,"c":1.02,"v":1067900},{"d":"2023-10-12","o":1.01,"h":1.03,"l":0.91,"c":0.93,"v":3153300},{"d":"2023-10-13","o":0.92,"h":0.92,"l":0.88,"c":0.91,"v":1573000},{"d":"2023-10-16","o":0.91,"h":0.92,"l":0.85,"c":0.88,"v":2302000},{"d":"2023-10-17","o":0.9,"h":0.96,"l":0.9,"c":0.91,"v":1561700},{"d":"2023-10-18","o":0.91,"h":0.94,"l":0.8,"c":0.87,"v":1906000},{"d":"2023-10-19","o":0.87,"h":0.88,"l":0.82,"c":0.83,"v":1498300},{"d":"2023-10-20","o":0.83,"h":0.86,"l":0.81,"c":0.83,"v":1283200},{"d":"2023-10-23","o":0.83,"h":0.88,"l":0.8,"c":0.84,"v":1025000},{"d":"2023-10-24","o":0.83,"h":0.87,"l":0.83,"c":0.86,"v":757600},{"d":"2023-10-25","o":0.85,"h":0.88,"l":0.79,"c":0.8,"v":3508900},{"d":"2023-10-26","o":0.81,"h":0.84,"l":0.78,"c":0.82,"v":874600},{"d":"2023-10-27","o":0.84,"h":0.85,"l":0.8,"c":0.84,"v":1230600},{"d":"2023-10-30","o":0.84,"h":0.89,"l":0.82,"c":0.85,"v":1332700},{"d":"2023-10-31","o":0.86,"h":0.9,"l":0.84,"c":0.88,"v":954100},{"d":"2023-11-01","o":0.88,"h":0.9,"l":0.84,"c":0.88,"v":983500},{"d":"2023-11-02","o":0.89,"h":0.94,"l":0.87,"c":0.88,"v":934300},{"d":"2023-11-03","o":0.93,"h":0.95,"l":0.9,"c":0.94,"v":2217300},{"d":"2023-11-06","o":0.98,"h":1.02,"l":0.9,"c":1,"v":2931600},{"d":"2023-11-07","o":1.01,"h":1.16,"l":0.99,"c":1.09,"v":2739100},{"d":"2023-11-08","o":1.03,"h":1.07,"l":0.95,"c":0.96,"v":2761400},{"d":"2023-11-09","o":0.97,"h":1,"l":0.9,"c":0.91,"v":1431500},{"d":"2023-11-10","o":0.92,"h":0.96,"l":0.89,"c":0.89,"v":1348500},{"d":"2023-11-13","o":0.91,"h":0.94,"l":0.88,"c":0.92,"v":981600},{"d":"2023-11-14","o":0.93,"h":1.03,"l":0.93,"c":1.03,"v":1691400},{"d":"2023-11-15","o":1.01,"h":1.1,"l":1,"c":1,"v":1884100},{"d":"2023-11-16","o":1.02,"h":1.02,"l":0.95,"c":0.99,"v":599000},{"d":"2023-11-17","o":1.02,"h":1.05,"l":0.99,"c":1,"v":1090000},{"d":"2023-11-20","o":1,"h":1.06,"l":1,"c":1.02,"v":894400},{"d":"2023-11-21","o":1.02,"h":1.02,"l":0.98,"c":0.99,"v":680600},{"d":"2023-11-22","o":1,"h":1.02,"l":0.97,"c":0.99,"v":466200},{"d":"2023-11-24","o":1,"h":1.03,"l":0.99,"c":1,"v":195300},{"d":"2023-11-27","o":1,"h":1.04,"l":0.99,"c":0.99,"v":499400},{"d":"2023-11-28","o":0.99,"h":1,"l":0.95,"c":0.96,"v":558100},{"d":"2023-11-29","o":1,"h":1.04,"l":0.97,"c":1,"v":610000},{"d":"2023-11-30","o":0.99,"h":1.08,"l":0.98,"c":1.06,"v":1611900},{"d":"2023-12-01","o":1.06,"h":1.09,"l":1.02,"c":1.07,"v":1211900},{"d":"2023-12-04","o":1.09,"h":1.18,"l":1.07,"c":1.15,"v":2065400},{"d":"2023-12-05","o":1.14,"h":1.18,"l":1.11,"c":1.12,"v":1062300},{"d":"2023-12-06","o":1.14,"h":1.17,"l":1.11,"c":1.16,"v":961700},{"d":"2023-12-07","o":1.19,"h":1.2,"l":1.14,"c":1.17,"v":912500},{"d":"2023-12-08","o":1.17,"h":1.17,"l":1.12,"c":1.13,"v":889400},{"d":"2023-12-11","o":1.11,"h":1.15,"l":1.1,"c":1.11,"v":779300},{"d":"2023-12-12","o":1.11,"h":1.13,"l":1.05,"c":1.07,"v":816200},{"d":"2023-12-13","o":1.09,"h":1.13,"l":1.07,"c":1.11,"v":1044500},{"d":"2023-12-14","o":1.14,"h":1.16,"l":1.11,"c":1.13,"v":1296600},{"d":"2023-12-15","o":1.15,"h":1.15,"l":1.11,"c":1.15,"v":1356700},{"d":"2023-12-18","o":1.16,"h":1.2,"l":1.14,"c":1.15,"v":1071700},{"d":"2023-12-19","o":1.19,"h":1.21,"l":1.15,"c":1.19,"v":1458500},{"d":"2023-12-20","o":1.2,"h":1.23,"l":1.17,"c":1.2,"v":1166400},{"d":"2023-12-21","o":1.22,"h":1.24,"l":1.2,"c":1.2,"v":1579300},{"d":"2023-12-22","o":1.22,"h":1.22,"l":1.16,"c":1.19,"v":1482500},{"d":"2023-12-26","o":1.19,"h":1.24,"l":1.17,"c":1.19,"v":1168400},{"d":"2023-12-27","o":1.21,"h":1.22,"l":1.16,"c":1.2,"v":1498700},{"d":"2023-12-28","o":1.18,"h":1.31,"l":1.18,"c":1.28,"v":3844900},{"d":"2023-12-29","o":1.3,"h":1.31,"l":1.22,"c":1.24,"v":2126700},{"d":"2024-01-02","o":1.22,"h":1.3,"l":1.21,"c":1.27,"v":1300900},{"d":"2024-01-03","o":1.29,"h":1.38,"l":1.27,"c":1.37,"v":2889300},{"d":"2024-01-04","o":1.38,"h":1.52,"l":1.36,"c":1.52,"v":4494400},{"d":"2024-01-05","o":1.53,"h":1.6,"l":1.46,"c":1.48,"v":2408100},{"d":"2024-01-08","o":1.49,"h":1.58,"l":1.43,"c":1.57,"v":2537100},{"d":"2024-01-09","o":1.59,"h":1.59,"l":1.52,"c":1.56,"v":1793700},{"d":"2024-01-10","o":1.6,"h":1.6,"l":1.5,"c":1.58,"v":2009200},{"d":"2024-01-11","o":1.56,"h":1.58,"l":1.51,"c":1.55,"v":1308300},{"d":"2024-01-12","o":1.56,"h":1.6,"l":1.54,"c":1.55,"v":1157900},{"d":"2024-01-16","o":1.55,"h":1.56,"l":1.4,"c":1.45,"v":3667200},{"d":"2024-01-17","o":1.44,"h":1.48,"l":1.4,"c":1.42,"v":2260600},{"d":"2024-01-18","o":1.43,"h":1.44,"l":1.35,"c":1.4,"v":1934400},{"d":"2024-01-19","o":1.41,"h":1.42,"l":1.29,"c":1.4,"v":2832400},{"d":"2024-01-22","o":1.41,"h":1.43,"l":1.39,"c":1.39,"v":1786000},{"d":"2024-01-23","o":1.4,"h":1.45,"l":1.38,"c":1.4,"v":1512700},{"d":"2024-01-24","o":1.41,"h":1.54,"l":1.41,"c":1.47,"v":1915900},{"d":"2024-01-25","o":1.48,"h":1.52,"l":1.47,"c":1.5,"v":872600},{"d":"2024-01-26","o":1.48,"h":1.64,"l":1.48,"c":1.62,"v":2121300},{"d":"2024-01-29","o":1.63,"h":1.82,"l":1.6,"c":1.79,"v":3280000},{"d":"2024-01-30","o":1.8,"h":1.81,"l":1.58,"c":1.64,"v":3410300},{"d":"2024-01-31","o":1.65,"h":1.78,"l":1.59,"c":1.68,"v":1964000},{"d":"2024-02-01","o":1.7,"h":1.74,"l":1.64,"c":1.71,"v":2003600},{"d":"2024-02-02","o":1.71,"h":1.71,"l":1.62,"c":1.65,"v":1373600},{"d":"2024-02-05","o":1.65,"h":1.69,"l":1.59,"c":1.65,"v":1007900},{"d":"2024-02-06","o":1.63,"h":1.73,"l":1.63,"c":1.68,"v":1278000},{"d":"2024-02-07","o":1.7,"h":1.7,"l":1.62,"c":1.65,"v":1182100},{"d":"2024-02-08","o":1.64,"h":1.68,"l":1.62,"c":1.63,"v":1438600},{"d":"2024-02-09","o":1.64,"h":1.68,"l":1.62,"c":1.64,"v":1329700},{"d":"2024-02-12","o":1.62,"h":1.67,"l":1.61,"c":1.62,"v":1898400},{"d":"2024-02-13","o":1.62,"h":1.63,"l":1.5,"c":1.52,"v":2112400},{"d":"2024-02-14","o":1.55,"h":1.58,"l":1.52,"c":1.53,"v":1429200},{"d":"2024-02-15","o":1.53,"h":1.54,"l":1.4,"c":1.47,"v":3557000},{"d":"2024-02-16","o":1.45,"h":1.48,"l":1.43,"c":1.45,"v":1936200},{"d":"2024-02-20","o":1.46,"h":1.51,"l":1.42,"c":1.44,"v":2490600},{"d":"2024-02-21","o":1.46,"h":1.48,"l":1.41,"c":1.42,"v":1853600},{"d":"2024-02-22","o":1.42,"h":1.47,"l":1.38,"c":1.39,"v":2313200},{"d":"2024-02-23","o":1.4,"h":1.4,"l":1.32,"c":1.35,"v":3083000},{"d":"2024-02-26","o":1.38,"h":1.54,"l":1.37,"c":1.51,"v":2936900},{"d":"2024-02-27","o":1.51,"h":1.68,"l":1.48,"c":1.64,"v":4206900},{"d":"2024-02-28","o":1.68,"h":1.68,"l":1.54,"c":1.54,"v":2506300},{"d":"2024-02-29","o":1.58,"h":1.63,"l":1.54,"c":1.58,"v":1966900},{"d":"2024-03-01","o":1.57,"h":1.71,"l":1.57,"c":1.71,"v":3513400},{"d":"2024-03-04","o":1.77,"h":1.79,"l":1.61,"c":1.62,"v":3042700},{"d":"2024-03-05","o":1.6,"h":1.66,"l":1.58,"c":1.6,"v":2042500},{"d":"2024-03-06","o":1.64,"h":1.64,"l":1.46,"c":1.49,"v":3950100},{"d":"2024-03-07","o":1.5,"h":1.56,"l":1.46,"c":1.46,"v":2199700},{"d":"2024-03-08","o":1.49,"h":1.57,"l":1.45,"c":1.47,"v":2472500},{"d":"2024-03-11","o":1.52,"h":1.55,"l":1.43,"c":1.44,"v":3167300},{"d":"2024-03-12","o":1.45,"h":1.45,"l":1.36,"c":1.42,"v":3376800},{"d":"2024-03-13","o":1.45,"h":1.5,"l":1.4,"c":1.41,"v":2066000},{"d":"2024-03-14","o":1.43,"h":1.43,"l":1.34,"c":1.37,"v":2804900},{"d":"2024-03-15","o":1.6,"h":1.82,"l":1.52,"c":1.7,"v":13541800},{"d":"2024-03-18","o":1.76,"h":2.05,"l":1.7,"c":1.89,"v":9670000},{"d":"2024-03-19","o":1.88,"h":1.94,"l":1.79,"c":1.83,"v":4344200},{"d":"2024-03-20","o":1.87,"h":1.94,"l":1.78,"c":1.94,"v":5227400},{"d":"2024-03-21","o":1.96,"h":2.08,"l":1.94,"c":2.04,"v":6558700},{"d":"2024-03-22","o":2.07,"h":2.24,"l":2.02,"c":2.17,"v":7876800},{"d":"2024-03-25","o":2.24,"h":2.33,"l":2.15,"c":2.21,"v":8573000},{"d":"2024-03-26","o":2.2,"h":2.22,"l":1.91,"c":2,"v":10250500},{"d":"2024-03-27","o":2.06,"h":2.34,"l":2.05,"c":2.24,"v":10580800},{"d":"2024-03-28","o":2.47,"h":2.48,"l":1.77,"c":1.83,"v":61074400},{"d":"2024-04-01","o":1.88,"h":1.93,"l":1.55,"c":1.63,"v":14082300},{"d":"2024-04-02","o":1.55,"h":1.61,"l":1.47,"c":1.58,"v":8133100},{"d":"2024-04-03","o":1.59,"h":1.59,"l":1.43,"c":1.49,"v":8637000},{"d":"2024-04-04","o":1.47,"h":1.6,"l":1.46,"c":1.51,"v":6193600},{"d":"2024-04-05","o":1.51,"h":1.56,"l":1.48,"c":1.49,"v":3657000},{"d":"2024-04-08","o":1.48,"h":1.54,"l":1.42,"c":1.53,"v":3751900},{"d":"2024-04-09","o":1.5,"h":1.56,"l":1.47,"c":1.54,"v":3373700},{"d":"2024-04-10","o":1.58,"h":1.62,"l":1.52,"c":1.56,"v":5435300},{"d":"2024-04-11","o":1.55,"h":1.55,"l":1.47,"c":1.53,"v":3154700},{"d":"2024-04-12","o":1.52,"h":1.54,"l":1.42,"c":1.46,"v":4105800},{"d":"2024-04-15","o":1.42,"h":1.45,"l":1.39,"c":1.39,"v":3897700},{"d":"2024-04-16","o":1.38,"h":1.42,"l":1.32,"c":1.4,"v":4129500},{"d":"2024-04-17","o":1.4,"h":1.42,"l":1.36,"c":1.39,"v":2944300},{"d":"2024-04-18","o":1.37,"h":1.43,"l":1.33,"c":1.39,"v":2562600},{"d":"2024-04-19","o":1.35,"h":1.38,"l":1.31,"c":1.36,"v":2956400},{"d":"2024-04-22","o":1.37,"h":1.4,"l":1.34,"c":1.36,"v":2006100},{"d":"2024-04-23","o":1.38,"h":1.41,"l":1.35,"c":1.37,"v":2108800},{"d":"2024-04-24","o":1.37,"h":1.4,"l":1.35,"c":1.37,"v":1535800},{"d":"2024-04-25","o":1.35,"h":1.35,"l":1.31,"c":1.33,"v":2561100},{"d":"2024-04-26","o":1.32,"h":1.35,"l":1.29,"c":1.34,"v":2476000},{"d":"2024-04-29","o":1.34,"h":1.38,"l":1.31,"c":1.32,"v":1974300},{"d":"2024-04-30","o":1.31,"h":1.32,"l":1.23,"c":1.26,"v":4653600},{"d":"2024-05-01","o":1.25,"h":1.3,"l":1.24,"c":1.24,"v":3111100},{"d":"2024-05-02","o":1.26,"h":1.31,"l":1.22,"c":1.3,"v":2500300},{"d":"2024-05-03","o":1.34,"h":1.42,"l":1.32,"c":1.37,"v":3117000},{"d":"2024-05-06","o":1.41,"h":1.5,"l":1.4,"c":1.49,"v":2336100},{"d":"2024-05-07","o":1.51,"h":1.56,"l":1.38,"c":1.4,"v":4088600},{"d":"2024-05-08","o":1.39,"h":1.41,"l":1.33,"c":1.4,"v":2848000},{"d":"2024-05-09","o":1.11,"h":1.33,"l":1.03,"c":1.33,"v":8226800},{"d":"2024-05-10","o":1.25,"h":1.33,"l":1.19,"c":1.21,"v":2316600},{"d":"2024-05-13","o":1.21,"h":1.3,"l":1.19,"c":1.29,"v":2413800},{"d":"2024-05-14","o":1.26,"h":1.27,"l":1.2,"c":1.23,"v":2215500},{"d":"2024-05-15","o":1.22,"h":1.26,"l":1.14,"c":1.18,"v":3627700},{"d":"2024-05-16","o":1.16,"h":1.2,"l":1.13,"c":1.14,"v":3468800},{"d":"2024-05-17","o":1.13,"h":1.18,"l":1.12,"c":1.15,"v":2392800},{"d":"2024-05-20","o":1.14,"h":1.2,"l":1.12,"c":1.15,"v":2384800},{"d":"2024-05-21","o":1.14,"h":1.16,"l":1.08,"c":1.13,"v":3374500},{"d":"2024-05-22","o":1.11,"h":1.15,"l":1.1,"c":1.1,"v":1810200},{"d":"2024-05-23","o":1.09,"h":1.12,"l":1.06,"c":1.09,"v":1716800},{"d":"2024-05-24","o":1.08,"h":1.12,"l":1.08,"c":1.1,"v":1640500},{"d":"2024-05-28","o":1.11,"h":1.12,"l":1.03,"c":1.07,"v":2845400},{"d":"2024-05-29","o":1.05,"h":1.06,"l":1,"c":1.03,"v":3395800},{"d":"2024-05-30","o":1.03,"h":1.14,"l":1.01,"c":1.08,"v":2226200},{"d":"2024-05-31","o":1.07,"h":1.15,"l":1.07,"c":1.12,"v":2114000},{"d":"2024-06-03","o":1.13,"h":1.18,"l":1.11,"c":1.14,"v":2008000},{"d":"2024-06-04","o":1.14,"h":1.19,"l":1.11,"c":1.13,"v":2570500},{"d":"2024-06-05","o":1.13,"h":1.13,"l":1.09,"c":1.1,"v":1362300},{"d":"2024-06-06","o":1.1,"h":1.13,"l":1.07,"c":1.07,"v":2236500},{"d":"2024-06-07","o":1.06,"h":1.1,"l":1.05,"c":1.06,"v":1249600},{"d":"2024-06-10","o":1.06,"h":1.12,"l":1.05,"c":1.09,"v":1364400},{"d":"2024-06-11","o":1.08,"h":1.13,"l":1.08,"c":1.11,"v":1135700},{"d":"2024-06-12","o":1.14,"h":1.18,"l":1.12,"c":1.16,"v":2212400},{"d":"2024-06-13","o":1.13,"h":1.2,"l":1.1,"c":1.12,"v":2573700},{"d":"2024-06-14","o":1.12,"h":1.15,"l":1.06,"c":1.07,"v":2142400},{"d":"2024-06-17","o":1.07,"h":1.11,"l":1.03,"c":1.05,"v":2013600},{"d":"2024-06-18","o":1.04,"h":1.05,"l":1.01,"c":1.01,"v":1755200},{"d":"2024-06-20","o":1.01,"h":1.01,"l":0.94,"c":0.94,"v":4691600},{"d":"2024-06-21","o":0.94,"h":0.96,"l":0.9,"c":0.91,"v":3668300},{"d":"2024-06-24","o":0.93,"h":0.94,"l":0.88,"c":0.9,"v":4017100},{"d":"2024-06-25","o":0.94,"h":0.94,"l":0.85,"c":0.86,"v":3799600},{"d":"2024-06-26","o":0.85,"h":0.94,"l":0.8,"c":0.93,"v":5988900},{"d":"2024-06-27","o":0.93,"h":1.03,"l":0.91,"c":0.99,"v":7758400},{"d":"2024-06-28","o":1,"h":1.04,"l":0.94,"c":1.02,"v":25512100},{"d":"2024-07-01","o":1.03,"h":1.05,"l":0.97,"c":0.99,"v":4350800},{"d":"2024-07-02","o":0.98,"h":1,"l":0.92,"c":0.96,"v":3298200},{"d":"2024-07-03","o":0.97,"h":0.97,"l":0.93,"c":0.95,"v":1366600},{"d":"2024-07-05","o":0.94,"h":0.94,"l":0.91,"c":0.94,"v":1779900},{"d":"2024-07-08","o":0.95,"h":1,"l":0.92,"c":0.95,"v":2358000},{"d":"2024-07-09","o":0.93,"h":1,"l":0.93,"c":0.98,"v":2839000},{"d":"2024-07-10","o":0.99,"h":1.08,"l":0.99,"c":1.08,"v":1820500},{"d":"2024-07-11","o":1.15,"h":1.27,"l":1.08,"c":1.27,"v":5098000},{"d":"2024-07-12","o":1.27,"h":1.34,"l":1.17,"c":1.26,"v":5177700},{"d":"2024-07-15","o":1.27,"h":1.32,"l":1.24,"c":1.31,"v":2998400},{"d":"2024-07-16","o":1.35,"h":1.46,"l":1.31,"c":1.42,"v":3792100},{"d":"2024-07-17","o":1.4,"h":1.43,"l":1.32,"c":1.41,"v":2389600},{"d":"2024-07-18","o":1.39,"h":1.45,"l":1.34,"c":1.36,"v":2217500},{"d":"2024-07-19","o":1.35,"h":1.37,"l":1.3,"c":1.35,"v":1882000},{"d":"2024-07-22","o":1.36,"h":1.39,"l":1.3,"c":1.38,"v":2013200},{"d":"2024-07-23","o":1.35,"h":1.46,"l":1.34,"c":1.46,"v":2357600},{"d":"2024-07-24","o":1.43,"h":1.57,"l":1.42,"c":1.47,"v":3011300},{"d":"2024-07-25","o":1.48,"h":1.52,"l":1.41,"c":1.48,"v":2334400},{"d":"2024-07-26","o":1.52,"h":1.52,"l":1.41,"c":1.44,"v":1137200},{"d":"2024-07-29","o":1.44,"h":1.49,"l":1.38,"c":1.4,"v":1547300},{"d":"2024-07-30","o":1.4,"h":1.42,"l":1.35,"c":1.37,"v":1846700},{"d":"2024-07-31","o":1.38,"h":1.44,"l":1.35,"c":1.38,"v":2043200},{"d":"2024-08-01","o":1.38,"h":1.38,"l":1.27,"c":1.29,"v":2418500},{"d":"2024-08-02","o":1.25,"h":1.32,"l":1.2,"c":1.25,"v":2185500},{"d":"2024-08-05","o":1.14,"h":1.2,"l":1.11,"c":1.18,"v":1875300},{"d":"2024-08-06","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":1330000},{"d":"2024-08-07","o":1.23,"h":1.24,"l":1.11,"c":1.11,"v":2283400},{"d":"2024-08-08","o":1.16,"h":1.22,"l":1.07,"c":1.19,"v":2226600},{"d":"2024-08-09","o":1.19,"h":1.23,"l":1.11,"c":1.11,"v":1360100},{"d":"2024-08-12","o":1.17,"h":1.29,"l":1.15,"c":1.23,"v":2981200},{"d":"2024-08-13","o":1.24,"h":1.36,"l":1.23,"c":1.34,"v":2354700},{"d":"2024-08-14","o":1.36,"h":1.39,"l":1.3,"c":1.35,"v":1740500},{"d":"2024-08-15","o":1.37,"h":1.46,"l":1.34,"c":1.44,"v":2631100},{"d":"2024-08-16","o":1.42,"h":1.46,"l":1.4,"c":1.44,"v":1373800},{"d":"2024-08-19","o":1.4,"h":1.5,"l":1.4,"c":1.49,"v":1833800},{"d":"2024-08-20","o":1.48,"h":1.51,"l":1.43,"c":1.44,"v":1229700},{"d":"2024-08-21","o":1.44,"h":1.51,"l":1.42,"c":1.49,"v":1754300},{"d":"2024-08-22","o":1.49,"h":1.54,"l":1.46,"c":1.47,"v":1708800},{"d":"2024-08-23","o":1.52,"h":1.58,"l":1.48,"c":1.53,"v":2766000},{"d":"2024-08-26","o":1.57,"h":1.57,"l":1.48,"c":1.55,"v":1798300},{"d":"2024-08-27","o":1.54,"h":1.54,"l":1.47,"c":1.52,"v":2192600},{"d":"2024-08-28","o":1.51,"h":1.53,"l":1.48,"c":1.53,"v":994200},{"d":"2024-08-29","o":1.53,"h":1.58,"l":1.51,"c":1.52,"v":1444700},{"d":"2024-08-30","o":1.52,"h":1.55,"l":1.48,"c":1.55,"v":1555600},{"d":"2024-09-03","o":1.53,"h":1.54,"l":1.39,"c":1.41,"v":2112800},{"d":"2024-09-04","o":1.34,"h":1.42,"l":1.27,"c":1.39,"v":1957700},{"d":"2024-09-05","o":1.35,"h":1.39,"l":1.3,"c":1.38,"v":2304200},{"d":"2024-09-06","o":1.39,"h":1.41,"l":1.33,"c":1.35,"v":1695300},{"d":"2024-09-09","o":1.38,"h":1.45,"l":1.35,"c":1.42,"v":1160400},{"d":"2024-09-10","o":1.42,"h":1.49,"l":1.41,"c":1.48,"v":1242600},{"d":"2024-09-11","o":1.46,"h":1.47,"l":1.42,"c":1.44,"v":1141900},{"d":"2024-09-12","o":1.42,"h":1.48,"l":1.42,"c":1.44,"v":1179100},{"d":"2024-09-13","o":1.45,"h":1.49,"l":1.45,"c":1.46,"v":1200200},{"d":"2024-09-16","o":1.47,"h":1.47,"l":1.37,"c":1.4,"v":1397200},{"d":"2024-09-17","o":1.43,"h":1.43,"l":1.36,"c":1.37,"v":1018900},{"d":"2024-09-18","o":1.37,"h":1.41,"l":1.35,"c":1.35,"v":1441000},{"d":"2024-09-19","o":1.39,"h":1.39,"l":1.34,"c":1.37,"v":847600},{"d":"2024-09-20","o":1.36,"h":1.4,"l":1.34,"c":1.37,"v":3558700},{"d":"2024-09-23","o":1.36,"h":1.37,"l":1.28,"c":1.31,"v":2065700},{"d":"2024-09-24","o":1.33,"h":1.35,"l":1.29,"c":1.35,"v":1155800},{"d":"2024-09-25","o":1.35,"h":1.36,"l":1.32,"c":1.32,"v":725700},{"d":"2024-09-26","o":1.33,"h":1.34,"l":1.3,"c":1.33,"v":828600},{"d":"2024-09-27","o":1.34,"h":1.35,"l":1.32,"c":1.33,"v":948800},{"d":"2024-09-30","o":1.32,"h":1.37,"l":1.3,"c":1.32,"v":1295400},{"d":"2024-10-01","o":1.3,"h":1.32,"l":1.24,"c":1.28,"v":1840800},{"d":"2024-10-02","o":1.26,"h":1.34,"l":1.26,"c":1.34,"v":1513400},{"d":"2024-10-03","o":1.32,"h":1.35,"l":1.32,"c":1.32,"v":964800},{"d":"2024-10-04","o":1.35,"h":1.35,"l":1.31,"c":1.33,"v":801000},{"d":"2024-10-07","o":1.35,"h":1.4,"l":1.3,"c":1.32,"v":1523500},{"d":"2024-10-08","o":1.3,"h":1.33,"l":1.29,"c":1.32,"v":868500},{"d":"2024-10-09","o":1.31,"h":1.31,"l":1.27,"c":1.28,"v":716300},{"d":"2024-10-10","o":1.28,"h":1.29,"l":1.25,"c":1.28,"v":750200},{"d":"2024-10-11","o":1.28,"h":1.32,"l":1.27,"c":1.32,"v":1320500},{"d":"2024-10-14","o":1.32,"h":1.34,"l":1.3,"c":1.32,"v":1035200},{"d":"2024-10-15","o":1.31,"h":1.34,"l":1.31,"c":1.31,"v":1053800},{"d":"2024-10-16","o":1.32,"h":1.33,"l":1.3,"c":1.33,"v":768400},{"d":"2024-10-17","o":1.33,"h":1.34,"l":1.31,"c":1.33,"v":800700},{"d":"2024-10-18","o":1.32,"h":1.34,"l":1.3,"c":1.34,"v":978100},{"d":"2024-10-21","o":1.34,"h":1.37,"l":1.34,"c":1.37,"v":1107100},{"d":"2024-10-22","o":1.39,"h":1.65,"l":1.39,"c":1.64,"v":6096600},{"d":"2024-10-23","o":1.69,"h":1.69,"l":1.54,"c":1.59,"v":3049400},{"d":"2024-10-24","o":1.6,"h":1.69,"l":1.56,"c":1.58,"v":2218100},{"d":"2024-10-25","o":1.57,"h":1.63,"l":1.57,"c":1.59,"v":1377800},{"d":"2024-10-28","o":1.59,"h":1.66,"l":1.59,"c":1.63,"v":2463700},{"d":"2024-10-29","o":1.62,"h":1.72,"l":1.61,"c":1.71,"v":2681700},{"d":"2024-10-30","o":1.7,"h":1.74,"l":1.63,"c":1.7,"v":2702700},{"d":"2024-10-31","o":1.7,"h":1.72,"l":1.66,"c":1.66,"v":2111500},{"d":"2024-11-01","o":1.7,"h":1.75,"l":1.68,"c":1.69,"v":2074600},{"d":"2024-11-04","o":1.72,"h":1.85,"l":1.7,"c":1.85,"v":3403900},{"d":"2024-11-05","o":1.85,"h":1.86,"l":1.78,"c":1.86,"v":2509500},{"d":"2024-11-06","o":1.85,"h":2.01,"l":1.85,"c":2,"v":4581800},{"d":"2024-11-07","o":1.74,"h":1.91,"l":1.67,"c":1.87,"v":4754600},{"d":"2024-11-08","o":1.84,"h":1.95,"l":1.78,"c":1.94,"v":2774400},{"d":"2024-11-11","o":1.92,"h":2.02,"l":1.9,"c":1.99,"v":2895500},{"d":"2024-11-12","o":2,"h":2,"l":1.88,"c":1.95,"v":2317400},{"d":"2024-11-13","o":1.95,"h":1.98,"l":1.89,"c":1.92,"v":2123300},{"d":"2024-11-14","o":1.95,"h":1.95,"l":1.86,"c":1.86,"v":1599000},{"d":"2024-11-15","o":1.85,"h":1.87,"l":1.76,"c":1.79,"v":2515400},{"d":"2024-11-18","o":1.81,"h":1.84,"l":1.77,"c":1.8,"v":1336100},{"d":"2024-11-19","o":1.79,"h":1.82,"l":1.76,"c":1.82,"v":1189600},{"d":"2024-11-20","o":1.8,"h":1.82,"l":1.78,"c":1.79,"v":1148500},{"d":"2024-11-21","o":1.81,"h":1.83,"l":1.75,"c":1.82,"v":1444300},{"d":"2024-11-22","o":1.84,"h":1.9,"l":1.8,"c":1.88,"v":2012400},{"d":"2024-11-25","o":1.9,"h":1.97,"l":1.88,"c":1.93,"v":2553100},{"d":"2024-11-26","o":1.93,"h":2.1,"l":1.9,"c":2.05,"v":3908100},{"d":"2024-11-27","o":2.05,"h":2.08,"l":2.03,"c":2.06,"v":1622700},{"d":"2024-11-29","o":2.07,"h":2.13,"l":2.06,"c":2.06,"v":2135800},{"d":"2024-12-02","o":2.08,"h":2.16,"l":2.04,"c":2.13,"v":2438600},{"d":"2024-12-03","o":2.13,"h":2.17,"l":2.01,"c":2.04,"v":3342700},{"d":"2024-12-04","o":2.05,"h":2.06,"l":1.99,"c":2.03,"v":1625400},{"d":"2024-12-05","o":2.03,"h":2.04,"l":1.99,"c":2.02,"v":1246100},{"d":"2024-12-06","o":2.02,"h":2.09,"l":2,"c":2.05,"v":1548000},{"d":"2024-12-09","o":2.05,"h":2.09,"l":2.03,"c":2.04,"v":1743000},{"d":"2024-12-10","o":2.03,"h":2.05,"l":1.97,"c":1.98,"v":1962800},{"d":"2024-12-11","o":1.95,"h":1.96,"l":1.86,"c":1.92,"v":3127900},{"d":"2024-12-12","o":1.9,"h":1.92,"l":1.82,"c":1.82,"v":2429800},{"d":"2024-12-13","o":1.83,"h":1.86,"l":1.79,"c":1.85,"v":1760700},{"d":"2024-12-16","o":1.84,"h":1.9,"l":1.81,"c":1.84,"v":1817900},{"d":"2024-12-17","o":1.86,"h":1.89,"l":1.82,"c":1.87,"v":1528600},{"d":"2024-12-18","o":1.88,"h":1.9,"l":1.74,"c":1.76,"v":2698700},{"d":"2024-12-19","o":1.77,"h":1.82,"l":1.75,"c":1.79,"v":1581400},{"d":"2024-12-20","o":1.77,"h":1.87,"l":1.75,"c":1.83,"v":5921800},{"d":"2024-12-23","o":1.85,"h":1.87,"l":1.81,"c":1.85,"v":1569300},{"d":"2024-12-24","o":1.86,"h":1.87,"l":1.83,"c":1.86,"v":513300},{"d":"2024-12-26","o":1.86,"h":1.93,"l":1.85,"c":1.93,"v":1662300},{"d":"2024-12-27","o":1.92,"h":1.98,"l":1.91,"c":1.95,"v":1633300},{"d":"2024-12-30","o":1.9,"h":1.94,"l":1.85,"c":1.85,"v":2390500},{"d":"2024-12-31","o":1.88,"h":1.92,"l":1.84,"c":1.9,"v":1791200},{"d":"2025-01-02","o":1.9,"h":1.94,"l":1.87,"c":1.9,"v":1846700},{"d":"2025-01-03","o":1.9,"h":1.94,"l":1.87,"c":1.92,"v":1937100},{"d":"2025-01-06","o":1.92,"h":1.93,"l":1.86,"c":1.87,"v":1823700},{"d":"2025-01-07","o":1.87,"h":1.9,"l":1.84,"c":1.86,"v":2017500},{"d":"2025-01-08","o":1.84,"h":1.86,"l":1.78,"c":1.79,"v":1531500},{"d":"2025-01-10","o":1.78,"h":1.78,"l":1.73,"c":1.75,"v":2276700},{"d":"2025-01-13","o":1.74,"h":1.98,"l":1.72,"c":1.87,"v":3969900},{"d":"2025-01-14","o":1.9,"h":1.92,"l":1.86,"c":1.89,"v":2196300},{"d":"2025-01-15","o":1.93,"h":2,"l":1.9,"c":1.94,"v":1974600},{"d":"2025-01-16","o":1.95,"h":1.95,"l":1.9,"c":1.93,"v":1399000},{"d":"2025-01-17","o":1.95,"h":2.09,"l":1.92,"c":2.07,"v":6520000},{"d":"2025-01-21","o":2.11,"h":2.37,"l":2.07,"c":2.37,"v":5656200},{"d":"2025-01-22","o":2.39,"h":2.4,"l":2.31,"c":2.39,"v":3560300},{"d":"2025-01-23","o":2.38,"h":2.41,"l":2.27,"c":2.39,"v":2569800},{"d":"2025-01-24","o":2.4,"h":2.4,"l":2.36,"c":2.38,"v":1616000},{"d":"2025-01-27","o":2.35,"h":2.41,"l":2.28,"c":2.3,"v":2177900},{"d":"2025-01-28","o":2.3,"h":2.35,"l":2.24,"c":2.29,"v":1837900},{"d":"2025-01-29","o":2.29,"h":2.33,"l":2.23,"c":2.3,"v":1721800},{"d":"2025-01-30","o":2.3,"h":2.35,"l":2.29,"c":2.3,"v":1103600},{"d":"2025-01-31","o":2.3,"h":2.35,"l":2.22,"c":2.24,"v":1852600},{"d":"2025-02-03","o":2.16,"h":2.19,"l":2.07,"c":2.12,"v":4234500},{"d":"2025-02-04","o":2.13,"h":2.18,"l":2.12,"c":2.14,"v":1343400},{"d":"2025-02-05","o":2.15,"h":2.17,"l":2.12,"c":2.17,"v":1095500},{"d":"2025-02-06","o":2.19,"h":2.21,"l":2.16,"c":2.16,"v":1094200},{"d":"2025-02-07","o":2.17,"h":2.19,"l":2.12,"c":2.14,"v":1437100},{"d":"2025-02-10","o":2.14,"h":2.15,"l":2.09,"c":2.1,"v":1686100},{"d":"2025-02-11","o":2.09,"h":2.12,"l":2.08,"c":2.1,"v":1424500},{"d":"2025-02-12","o":2.08,"h":2.12,"l":2.08,"c":2.11,"v":1274600},{"d":"2025-02-13","o":2.11,"h":2.14,"l":2.07,"c":2.14,"v":1536400},{"d":"2025-02-14","o":2.13,"h":2.17,"l":2.11,"c":2.13,"v":1310100},{"d":"2025-02-18","o":2.12,"h":2.14,"l":2.07,"c":2.07,"v":1300100},{"d":"2025-02-19","o":2.07,"h":2.08,"l":1.97,"c":1.98,"v":1655600},{"d":"2025-02-20","o":1.97,"h":1.98,"l":1.88,"c":1.91,"v":2546900},{"d":"2025-02-21","o":1.94,"h":1.94,"l":1.78,"c":1.8,"v":3987800},{"d":"2025-02-24","o":1.8,"h":1.82,"l":1.74,"c":1.77,"v":2514400},{"d":"2025-02-25","o":1.78,"h":1.84,"l":1.76,"c":1.82,"v":2481800},{"d":"2025-02-26","o":1.83,"h":1.86,"l":1.78,"c":1.8,"v":3570100},{"d":"2025-02-27","o":1.8,"h":1.9,"l":1.8,"c":1.83,"v":1913800},{"d":"2025-02-28","o":1.82,"h":1.87,"l":1.81,"c":1.85,"v":1860300},{"d":"2025-03-03","o":1.86,"h":1.88,"l":1.79,"c":1.8,"v":2219600},{"d":"2025-03-04","o":1.77,"h":1.84,"l":1.72,"c":1.8,"v":2303600},{"d":"2025-03-05","o":1.82,"h":1.86,"l":1.81,"c":1.86,"v":1701200},{"d":"2025-03-06","o":1.84,"h":1.96,"l":1.84,"c":1.92,"v":2163100},{"d":"2025-03-07","o":1.91,"h":1.96,"l":1.88,"c":1.9,"v":2284600},{"d":"2025-03-10","o":1.87,"h":1.91,"l":1.84,"c":1.86,"v":2616300},{"d":"2025-03-11","o":1.83,"h":1.94,"l":1.82,"c":1.93,"v":3104700},{"d":"2025-03-12","o":1.97,"h":1.99,"l":1.91,"c":1.93,"v":3479700},{"d":"2025-03-13","o":1.8,"h":1.84,"l":1.52,"c":1.69,"v":9611800},{"d":"2025-03-14","o":1.77,"h":2.29,"l":1.75,"c":2.26,"v":13249900},{"d":"2025-03-17","o":2.25,"h":2.4,"l":2.18,"c":2.4,"v":4621600},{"d":"2025-03-18","o":2.38,"h":2.58,"l":2.33,"c":2.55,"v":4974900},{"d":"2025-03-19","o":2.53,"h":2.89,"l":2.52,"c":2.84,"v":8178800},{"d":"2025-03-20","o":2.26,"h":2.35,"l":1.95,"c":2.04,"v":26580500},{"d":"2025-03-21","o":2.02,"h":2.14,"l":2.01,"c":2.13,"v":8664300},{"d":"2025-03-24","o":2.19,"h":2.22,"l":2,"c":2.04,"v":6165700},{"d":"2025-03-25","o":2.02,"h":2.03,"l":1.9,"c":1.95,"v":6920900},{"d":"2025-03-26","o":1.96,"h":1.98,"l":1.89,"c":1.92,"v":4386000},{"d":"2025-03-27","o":1.91,"h":1.95,"l":1.9,"c":1.93,"v":2013200},{"d":"2025-03-28","o":1.94,"h":1.94,"l":1.88,"c":1.91,"v":3576700},{"d":"2025-03-31","o":1.89,"h":1.94,"l":1.83,"c":1.92,"v":3604400},{"d":"2025-04-01","o":1.99,"h":1.99,"l":1.89,"c":1.91,"v":4721500},{"d":"2025-04-02","o":1.9,"h":1.95,"l":1.89,"c":1.93,"v":3218800},{"d":"2025-04-03","o":1.86,"h":1.92,"l":1.85,"c":1.88,"v":3109400},{"d":"2025-04-04","o":1.83,"h":1.85,"l":1.71,"c":1.77,"v":6511300},{"d":"2025-04-07","o":1.67,"h":1.82,"l":1.63,"c":1.77,"v":4215500},{"d":"2025-04-08","o":1.85,"h":1.86,"l":1.65,"c":1.68,"v":3853900},{"d":"2025-04-09","o":1.64,"h":1.75,"l":1.53,"c":1.7,"v":7731000},{"d":"2025-04-10","o":1.67,"h":1.71,"l":1.52,"c":1.55,"v":7338200},{"d":"2025-04-11","o":1.55,"h":1.68,"l":1.54,"c":1.65,"v":4787500},{"d":"2025-04-14","o":1.71,"h":1.86,"l":1.66,"c":1.83,"v":5189800},{"d":"2025-04-15","o":1.83,"h":1.92,"l":1.82,"c":1.89,"v":4946000},{"d":"2025-04-16","o":1.87,"h":1.94,"l":1.86,"c":1.9,"v":3755400},{"d":"2025-04-17","o":1.9,"h":2.13,"l":1.9,"c":2.06,"v":4591200},{"d":"2025-04-21","o":2.02,"h":2.16,"l":2.01,"c":2.07,"v":2669500},{"d":"2025-04-22","o":2.11,"h":2.15,"l":2.06,"c":2.14,"v":1874600},{"d":"2025-04-23","o":2.18,"h":2.27,"l":2.15,"c":2.16,"v":2745800},{"d":"2025-04-24","o":2.16,"h":2.28,"l":2.15,"c":2.28,"v":2298900},{"d":"2025-04-25","o":2.26,"h":2.4,"l":2.26,"c":2.38,"v":2257900},{"d":"2025-04-28","o":2.48,"h":2.48,"l":2.34,"c":2.43,"v":2561700},{"d":"2025-04-29","o":2.43,"h":2.48,"l":2.37,"c":2.43,"v":2821500},{"d":"2025-04-30","o":2.36,"h":2.45,"l":2.34,"c":2.41,"v":3578600},{"d":"2025-05-01","o":2.41,"h":2.45,"l":2.38,"c":2.39,"v":2416800},{"d":"2025-05-02","o":2.4,"h":2.48,"l":2.39,"c":2.45,"v":2748500},{"d":"2025-05-05","o":2.45,"h":2.47,"l":2.33,"c":2.34,"v":3158300},{"d":"2025-05-06","o":2.3,"h":2.35,"l":2.25,"c":2.32,"v":3877400},{"d":"2025-05-07","o":2.36,"h":2.47,"l":2.35,"c":2.46,"v":3872700},{"d":"2025-05-08","o":2.78,"h":2.9,"l":2.53,"c":2.62,"v":10590600},{"d":"2025-05-09","o":2.62,"h":2.77,"l":2.54,"c":2.55,"v":5735100},{"d":"2025-05-12","o":2.6,"h":2.6,"l":2.36,"c":2.43,"v":7032700},{"d":"2025-05-13","o":2.45,"h":2.5,"l":2.35,"c":2.48,"v":3184800},{"d":"2025-05-14","o":2.48,"h":2.54,"l":2.42,"c":2.45,"v":3664200},{"d":"2025-05-15","o":2.46,"h":2.57,"l":2.43,"c":2.54,"v":3594200},{"d":"2025-05-16","o":2.54,"h":2.64,"l":2.53,"c":2.61,"v":3592100},{"d":"2025-05-19","o":2.6,"h":2.83,"l":2.59,"c":2.8,"v":6737200},{"d":"2025-05-20","o":2.83,"h":2.97,"l":2.8,"c":2.92,"v":7549500},{"d":"2025-05-21","o":2.85,"h":2.94,"l":2.8,"c":2.81,"v":4799900},{"d":"2025-05-22","o":2.8,"h":2.92,"l":2.77,"c":2.83,"v":3914300},{"d":"2025-05-23","o":2.81,"h":2.87,"l":2.76,"c":2.86,"v":3113900},{"d":"2025-05-27","o":2.9,"h":2.97,"l":2.86,"c":2.92,"v":3961800},{"d":"2025-05-28","o":2.92,"h":2.96,"l":2.87,"c":2.88,"v":3554800},{"d":"2025-05-29","o":2.92,"h":3.14,"l":2.89,"c":3.01,"v":7545700},{"d":"2025-05-30","o":3.05,"h":3.06,"l":2.97,"c":3.03,"v":6897300},{"d":"2025-06-02","o":3.06,"h":3.26,"l":2.97,"c":3.25,"v":8642600},{"d":"2025-06-03","o":3.3,"h":3.49,"l":3.22,"c":3.42,"v":7159400},{"d":"2025-06-04","o":3.44,"h":3.73,"l":3.42,"c":3.64,"v":12190900},{"d":"2025-06-05","o":3.69,"h":3.73,"l":3.52,"c":3.69,"v":5723800},{"d":"2025-06-06","o":3.66,"h":4,"l":3.66,"c":3.97,"v":8184600},{"d":"2025-06-09","o":4.04,"h":4.08,"l":3.83,"c":3.83,"v":8127000},{"d":"2025-06-10","o":3.79,"h":3.92,"l":3.48,"c":3.92,"v":11060300},{"d":"2025-06-11","o":3.98,"h":3.98,"l":3.56,"c":3.57,"v":7000100},{"d":"2025-06-12","o":3.51,"h":3.7,"l":3.49,"c":3.65,"v":4113700},{"d":"2025-06-13","o":3.59,"h":3.7,"l":3.51,"c":3.56,"v":6476400},{"d":"2025-06-16","o":3.56,"h":3.68,"l":3.54,"c":3.58,"v":3534400},{"d":"2025-06-17","o":3.56,"h":3.59,"l":3.46,"c":3.5,"v":3982800},{"d":"2025-06-18","o":3.51,"h":3.62,"l":3.48,"c":3.56,"v":3604500},{"d":"2025-06-20","o":3.6,"h":3.68,"l":3.52,"c":3.68,"v":9316500},{"d":"2025-06-23","o":3.67,"h":3.68,"l":3.48,"c":3.64,"v":5316800},{"d":"2025-06-24","o":3.72,"h":3.87,"l":3.64,"c":3.67,"v":5298300},{"d":"2025-06-25","o":3.65,"h":3.79,"l":3.56,"c":3.68,"v":3768100},{"d":"2025-06-26","o":3.7,"h":3.76,"l":3.61,"c":3.74,"v":3090100},{"d":"2025-06-27","o":3.76,"h":3.76,"l":3.6,"c":3.65,"v":8510900},{"d":"2025-06-30","o":3.67,"h":3.74,"l":3.63,"c":3.64,"v":2853000},{"d":"2025-07-01","o":3.63,"h":3.68,"l":3.49,"c":3.57,"v":5039000},{"d":"2025-07-02","o":3.58,"h":3.75,"l":3.48,"c":3.63,"v":4619200},{"d":"2025-07-03","o":3.63,"h":3.63,"l":3.56,"c":3.62,"v":1565500},{"d":"2025-07-07","o":3.62,"h":3.77,"l":3.57,"c":3.63,"v":3906300},{"d":"2025-07-08","o":3.66,"h":3.75,"l":3.61,"c":3.71,"v":3403800},{"d":"2025-07-09","o":3.74,"h":4.01,"l":3.72,"c":3.99,"v":4759700},{"d":"2025-07-10","o":4,"h":4.01,"l":3.89,"c":3.98,"v":3311700},{"d":"2025-07-11","o":3.98,"h":4.08,"l":3.91,"c":3.93,"v":2730400},{"d":"2025-07-14","o":3.93,"h":4,"l":3.91,"c":3.97,"v":2534700},{"d":"2025-07-15","o":3.98,"h":3.98,"l":3.81,"c":3.88,"v":2876400},{"d":"2025-07-16","o":3.89,"h":3.93,"l":3.82,"c":3.9,"v":2190100},{"d":"2025-07-17","o":3.9,"h":3.94,"l":3.86,"c":3.88,"v":1879400},{"d":"2025-07-18","o":3.92,"h":3.97,"l":3.83,"c":3.86,"v":3050900},{"d":"2025-07-21","o":3.88,"h":3.93,"l":3.77,"c":3.84,"v":2555400},{"d":"2025-07-22","o":3.8,"h":4.04,"l":3.79,"c":3.85,"v":2939500},{"d":"2025-07-23","o":3.89,"h":4.02,"l":3.85,"c":4.01,"v":2780800},{"d":"2025-07-24","o":4.01,"h":4.01,"l":3.82,"c":3.84,"v":3613200},{"d":"2025-07-25","o":3.85,"h":3.85,"l":3.51,"c":3.56,"v":6903200},{"d":"2025-07-28","o":3.58,"h":3.62,"l":3.51,"c":3.59,"v":2788400},{"d":"2025-07-29","o":3.63,"h":3.64,"l":3.47,"c":3.51,"v":2672200},{"d":"2025-07-30","o":3.56,"h":3.81,"l":3.54,"c":3.66,"v":3121800},{"d":"2025-07-31","o":3.66,"h":3.74,"l":3.62,"c":3.68,"v":2474100},{"d":"2025-08-01","o":3.65,"h":3.79,"l":3.62,"c":3.72,"v":3021600},{"d":"2025-08-04","o":3.74,"h":3.76,"l":3.67,"c":3.76,"v":2529900},{"d":"2025-08-05","o":3.76,"h":3.78,"l":3.69,"c":3.72,"v":2413600},{"d":"2025-08-06","o":3.72,"h":3.79,"l":3.63,"c":3.79,"v":4640200},{"d":"2025-08-07","o":3.2,"h":3.28,"l":2.92,"c":3.01,"v":14792700},{"d":"2025-08-08","o":3.06,"h":3.42,"l":3.03,"c":3.42,"v":5823100},{"d":"2025-08-11","o":3.4,"h":3.44,"l":3.32,"c":3.35,"v":3469300},{"d":"2025-08-12","o":3.36,"h":3.4,"l":3.29,"c":3.32,"v":3056800},{"d":"2025-08-13","o":3.33,"h":3.38,"l":3.28,"c":3.3,"v":3475700},{"d":"2025-08-14","o":3.25,"h":3.34,"l":3.24,"c":3.29,"v":2892900},{"d":"2025-08-15","o":3.29,"h":3.33,"l":3.23,"c":3.25,"v":3704700},{"d":"2025-08-18","o":3.21,"h":3.24,"l":3.1,"c":3.11,"v":4937400},{"d":"2025-08-19","o":3.12,"h":3.15,"l":3.02,"c":3.04,"v":4384100},{"d":"2025-08-20","o":3.05,"h":3.18,"l":3.04,"c":3.12,"v":3111100},{"d":"2025-08-21","o":3.12,"h":3.2,"l":3.1,"c":3.19,"v":2929200},{"d":"2025-08-22","o":3.2,"h":3.32,"l":3.17,"c":3.19,"v":3257200},{"d":"2025-08-25","o":3.19,"h":3.21,"l":3.02,"c":3.03,"v":3076400},{"d":"2025-08-26","o":3.02,"h":3.12,"l":3.02,"c":3.09,"v":6928800},{"d":"2025-08-27","o":3.12,"h":3.15,"l":2.98,"c":3.01,"v":4316000},{"d":"2025-08-28","o":3.04,"h":3.15,"l":3.01,"c":3.13,"v":3102900},{"d":"2025-08-29","o":3.12,"h":3.15,"l":3.03,"c":3.14,"v":2511900},{"d":"2025-09-02","o":3.07,"h":3.22,"l":3.05,"c":3.11,"v":3363100},{"d":"2025-09-03","o":3.1,"h":3.19,"l":3.05,"c":3.12,"v":6352400},{"d":"2025-09-04","o":3.11,"h":3.14,"l":3.01,"c":3.02,"v":4058200},{"d":"2025-09-05","o":3.02,"h":3.05,"l":2.9,"c":2.96,"v":5955900},{"d":"2025-09-08","o":2.97,"h":3.15,"l":2.92,"c":3.13,"v":5676500},{"d":"2025-09-09","o":3.13,"h":3.13,"l":2.96,"c":3,"v":3358600},{"d":"2025-09-10","o":3.02,"h":3.05,"l":2.92,"c":2.93,"v":2823400},{"d":"2025-09-11","o":2.93,"h":2.99,"l":2.93,"c":2.99,"v":2410000},{"d":"2025-09-12","o":2.99,"h":2.99,"l":2.91,"c":2.95,"v":2253900},{"d":"2025-09-15","o":2.97,"h":3.02,"l":2.92,"c":2.92,"v":2489900},{"d":"2025-09-16","o":2.91,"h":2.94,"l":2.81,"c":2.83,"v":3063300},{"d":"2025-09-17","o":2.83,"h":2.88,"l":2.8,"c":2.8,"v":2567800},{"d":"2025-09-18","o":2.8,"h":2.97,"l":2.8,"c":2.96,"v":3249700},{"d":"2025-09-19","o":2.96,"h":2.98,"l":2.81,"c":2.82,"v":11793000},{"d":"2025-09-22","o":2.78,"h":2.81,"l":2.74,"c":2.79,"v":1954900},{"d":"2025-09-23","o":2.79,"h":2.9,"l":2.78,"c":2.83,"v":2204100},{"d":"2025-09-24","o":2.85,"h":2.88,"l":2.77,"c":2.77,"v":1850800},{"d":"2025-09-25","o":2.76,"h":2.78,"l":2.69,"c":2.71,"v":2627000},{"d":"2025-09-26","o":2.71,"h":2.74,"l":2.67,"c":2.74,"v":1944700},{"d":"2025-09-29","o":2.75,"h":2.79,"l":2.7,"c":2.71,"v":1419100},{"d":"2025-09-30","o":2.73,"h":2.75,"l":2.66,"c":2.73,"v":2534100},{"d":"2025-10-01","o":2.72,"h":2.73,"l":2.66,"c":2.68,"v":1997300},{"d":"2025-10-02","o":2.68,"h":2.77,"l":2.66,"c":2.71,"v":2626700},{"d":"2025-10-03","o":2.72,"h":2.92,"l":2.71,"c":2.83,"v":2868200},{"d":"2025-10-06","o":2.84,"h":3.01,"l":2.81,"c":2.97,"v":4210600},{"d":"2025-10-07","o":2.99,"h":2.99,"l":2.88,"c":2.95,"v":3407500},{"d":"2025-10-08","o":2.99,"h":3.02,"l":2.83,"c":2.85,"v":2576100},{"d":"2025-10-09","o":2.85,"h":2.96,"l":2.85,"c":2.89,"v":2108700},{"d":"2025-10-10","o":2.89,"h":2.91,"l":2.75,"c":2.75,"v":2920100},{"d":"2025-10-13","o":2.77,"h":2.81,"l":2.69,"c":2.78,"v":2401000},{"d":"2025-10-14","o":2.75,"h":2.84,"l":2.7,"c":2.79,"v":1652600},{"d":"2025-10-15","o":2.79,"h":2.96,"l":2.79,"c":2.95,"v":2954800},{"d":"2025-10-16","o":2.97,"h":3.1,"l":2.89,"c":2.92,"v":3116500},{"d":"2025-10-17","o":2.9,"h":2.96,"l":2.87,"c":2.93,"v":2045400},{"d":"2025-10-20","o":2.95,"h":3.17,"l":2.93,"c":3.16,"v":3366700},{"d":"2025-10-21","o":3.16,"h":3.18,"l":3.06,"c":3.12,"v":3393100},{"d":"2025-10-22","o":3.09,"h":3.1,"l":2.93,"c":2.99,"v":2603600},{"d":"2025-10-23","o":3,"h":3.05,"l":2.96,"c":2.98,"v":1524800},{"d":"2025-10-24","o":3,"h":3.07,"l":2.98,"c":3.03,"v":1353900},{"d":"2025-10-27","o":3.06,"h":3.18,"l":3.05,"c":3.17,"v":2387700},{"d":"2025-10-28","o":3.2,"h":3.2,"l":3.07,"c":3.09,"v":6811300},{"d":"2025-10-29","o":2.16,"h":2.56,"l":2.08,"c":2.1,"v":25769800},{"d":"2025-10-30","o":2.09,"h":2.32,"l":2.07,"c":2.1,"v":9161500},{"d":"2025-10-31","o":2.11,"h":2.23,"l":2.07,"c":2.21,"v":6112300},{"d":"2025-11-03","o":2.2,"h":2.22,"l":2.07,"c":2.12,"v":4254700},{"d":"2025-11-04","o":2.1,"h":2.14,"l":2.07,"c":2.09,"v":5465500},{"d":"2025-11-05","o":2.08,"h":2.13,"l":2.06,"c":2.12,"v":3070700},{"d":"2025-11-06","o":2.11,"h":2.11,"l":1.98,"c":2.01,"v":4130200},{"d":"2025-11-07","o":2.02,"h":2.07,"l":1.96,"c":2.04,"v":4475800},{"d":"2025-11-10","o":1.73,"h":1.75,"l":1.57,"c":1.67,"v":16762300},{"d":"2025-11-11","o":1.68,"h":1.84,"l":1.67,"c":1.81,"v":5189400},{"d":"2025-11-12","o":1.82,"h":1.89,"l":1.77,"c":1.85,"v":4436000},{"d":"2025-11-13","o":1.82,"h":1.83,"l":1.75,"c":1.76,"v":3767200},{"d":"2025-11-14","o":1.73,"h":1.79,"l":1.64,"c":1.67,"v":13654300},{"d":"2025-11-17","o":1.69,"h":1.84,"l":1.67,"c":1.76,"v":6184800},{"d":"2025-11-18","o":1.75,"h":1.75,"l":1.62,"c":1.65,"v":5558700},{"d":"2025-11-19","o":1.65,"h":1.66,"l":1.57,"c":1.59,"v":3981100},{"d":"2025-11-20","o":1.62,"h":1.66,"l":1.52,"c":1.54,"v":4039300},{"d":"2025-11-21","o":1.51,"h":1.59,"l":1.49,"c":1.55,"v":3176200},{"d":"2025-11-24","o":1.56,"h":1.6,"l":1.53,"c":1.59,"v":2815100},{"d":"2025-11-25","o":1.57,"h":1.64,"l":1.56,"c":1.57,"v":2542400},{"d":"2025-11-26","o":1.55,"h":1.6,"l":1.52,"c":1.59,"v":2416500},{"d":"2025-11-28","o":1.6,"h":1.6,"l":1.54,"c":1.58,"v":1193200},{"d":"2025-12-01","o":1.6,"h":1.63,"l":1.5,"c":1.51,"v":4627900},{"d":"2025-12-02","o":1.51,"h":1.52,"l":1.45,"c":1.47,"v":5970100},{"d":"2025-12-03","o":1.47,"h":1.58,"l":1.46,"c":1.57,"v":4130300},{"d":"2025-12-04","o":1.57,"h":1.61,"l":1.53,"c":1.59,"v":1998800},{"d":"2025-12-05","o":1.59,"h":1.6,"l":1.53,"c":1.54,"v":2202100},{"d":"2025-12-08","o":1.55,"h":1.62,"l":1.53,"c":1.62,"v":3701400},{"d":"2025-12-09","o":1.6,"h":1.62,"l":1.55,"c":1.58,"v":3089400},{"d":"2025-12-10","o":1.58,"h":1.63,"l":1.56,"c":1.63,"v":4573900},{"d":"2025-12-11","o":1.63,"h":1.7,"l":1.62,"c":1.66,"v":2541500},{"d":"2025-12-12","o":1.67,"h":1.7,"l":1.65,"c":1.66,"v":2110700},{"d":"2025-12-15","o":1.68,"h":1.68,"l":1.59,"c":1.61,"v":2064000},{"d":"2025-12-16","o":1.61,"h":1.67,"l":1.6,"c":1.62,"v":2526900},{"d":"2025-12-17","o":1.61,"h":1.68,"l":1.61,"c":1.61,"v":2333500},{"d":"2025-12-18","o":1.63,"h":1.73,"l":1.62,"c":1.67,"v":3421600},{"d":"2025-12-19","o":1.68,"h":1.71,"l":1.65,"c":1.66,"v":5352000},{"d":"2025-12-22","o":1.65,"h":1.73,"l":1.64,"c":1.66,"v":2834600},{"d":"2025-12-23","o":1.68,"h":1.68,"l":1.61,"c":1.65,"v":2752900},{"d":"2025-12-24","o":1.65,"h":1.71,"l":1.64,"c":1.7,"v":1508800},{"d":"2025-12-26","o":1.68,"h":1.68,"l":1.63,"c":1.66,"v":2195600},{"d":"2025-12-29","o":1.65,"h":1.66,"l":1.61,"c":1.62,"v":3284600},{"d":"2025-12-30","o":1.62,"h":1.65,"l":1.58,"c":1.59,"v":2802200},{"d":"2025-12-31","o":1.6,"h":1.63,"l":1.59,"c":1.61,"v":2270500},{"d":"2026-01-02","o":1.63,"h":1.63,"l":1.55,"c":1.55,"v":2531200},{"d":"2026-01-05","o":1.54,"h":1.57,"l":1.5,"c":1.51,"v":2157000},{"d":"2026-01-06","o":1.5,"h":1.52,"l":1.46,"c":1.47,"v":2871800},{"d":"2026-01-07","o":1.48,"h":1.57,"l":1.48,"c":1.53,"v":2699600},{"d":"2026-01-08","o":1.52,"h":1.53,"l":1.49,"c":1.49,"v":3581100},{"d":"2026-01-09","o":1.5,"h":1.54,"l":1.48,"c":1.52,"v":2647200},{"d":"2026-01-12","o":1.49,"h":1.49,"l":1.36,"c":1.4,"v":6780800},{"d":"2026-01-13","o":1.41,"h":1.41,"l":1.31,"c":1.38,"v":4544400},{"d":"2026-01-14","o":1.37,"h":1.42,"l":1.34,"c":1.38,"v":3215600},{"d":"2026-01-15","o":1.38,"h":1.39,"l":1.33,"c":1.34,"v":2478900},{"d":"2026-01-16","o":1.34,"h":1.41,"l":1.34,"c":1.36,"v":2766800},{"d":"2026-01-20","o":1.32,"h":1.36,"l":1.3,"c":1.34,"v":2463400},{"d":"2026-01-21","o":1.35,"h":1.39,"l":1.33,"c":1.37,"v":2105500},{"d":"2026-01-22","o":1.36,"h":1.45,"l":1.36,"c":1.44,"v":2373100},{"d":"2026-01-23","o":1.45,"h":1.45,"l":1.35,"c":1.36,"v":4175500},{"d":"2026-01-26","o":1.36,"h":1.45,"l":1.36,"c":1.43,"v":3259400},{"d":"2026-01-27","o":1.43,"h":1.52,"l":1.39,"c":1.51,"v":2578100},{"d":"2026-01-28","o":1.52,"h":1.53,"l":1.44,"c":1.45,"v":2414700},{"d":"2026-01-29","o":1.46,"h":1.48,"l":1.42,"c":1.45,"v":1812300},{"d":"2026-01-30","o":1.47,"h":1.48,"l":1.4,"c":1.41,"v":2307800},{"d":"2026-02-02","o":1.39,"h":1.43,"l":1.37,"c":1.38,"v":3808800},{"d":"2026-02-03","o":1.39,"h":1.44,"l":1.37,"c":1.41,"v":2363500},{"d":"2026-02-04","o":1.42,"h":1.42,"l":1.36,"c":1.37,"v":3004600},{"d":"2026-02-05","o":1.36,"h":1.39,"l":1.35,"c":1.38,"v":3271600},{"d":"2026-02-06","o":1.36,"h":1.4,"l":1.33,"c":1.39,"v":3421000},{"d":"2026-02-09","o":1.37,"h":1.51,"l":1.33,"c":1.5,"v":3893800},{"d":"2026-02-10","o":1.5,"h":1.54,"l":1.45,"c":1.51,"v":7114000},{"d":"2026-02-11","o":1.53,"h":1.56,"l":1.45,"c":1.55,"v":4503900},{"d":"2026-02-12","o":1.55,"h":1.6,"l":1.33,"c":1.36,"v":6830600},{"d":"2026-02-13","o":1.35,"h":1.37,"l":1.2,"c":1.21,"v":6044400},{"d":"2026-02-17","o":1.21,"h":1.24,"l":1.15,"c":1.2,"v":4876000},{"d":"2026-02-18","o":1.19,"h":1.22,"l":1.17,"c":1.18,"v":1815600},{"d":"2026-02-19","o":1.18,"h":1.19,"l":1.15,"c":1.18,"v":2053300},{"d":"2026-02-20","o":1.18,"h":1.19,"l":1.14,"c":1.18,"v":2541100},{"d":"2026-02-23","o":1.19,"h":1.26,"l":1.18,"c":1.21,"v":2310500},{"d":"2026-02-24","o":1.21,"h":1.27,"l":1.19,"c":1.24,"v":2492000},{"d":"2026-02-25","o":1.25,"h":1.27,"l":1.2,"c":1.21,"v":3090300},{"d":"2026-02-26","o":1.47,"h":1.51,"l":1.26,"c":1.32,"v":5001600},{"d":"2026-02-27","o":1.3,"h":1.35,"l":1.26,"c":1.31,"v":6997500},{"d":"2026-03-02","o":1.27,"h":1.3,"l":1.24,"c":1.26,"v":3001400},{"d":"2026-03-03","o":1.23,"h":1.27,"l":1.21,"c":1.22,"v":3815400},{"d":"2026-03-04","o":1.23,"h":1.28,"l":1.22,"c":1.25,"v":1918000},{"d":"2026-03-05","o":1.23,"h":1.24,"l":1.18,"c":1.19,"v":2889400},{"d":"2026-03-06","o":1.23,"h":1.28,"l":1.21,"c":1.27,"v":2462200},{"d":"2026-03-09","o":1.26,"h":1.37,"l":1.25,"c":1.35,"v":2428400},{"d":"2026-03-10","o":1.36,"h":1.38,"l":1.33,"c":1.38,"v":2520200},{"d":"2026-03-11","o":1.38,"h":1.4,"l":1.33,"c":1.4,"v":2165000},{"d":"2026-03-12","o":1.4,"h":1.42,"l":1.34,"c":1.4,"v":3303000},{"d":"2026-03-13","o":1.41,"h":1.52,"l":1.4,"c":1.46,"v":3751000},{"d":"2026-03-16","o":1.48,"h":1.53,"l":1.46,"c":1.51,"v":2979200},{"d":"2026-03-17","o":1.52,"h":1.56,"l":1.48,"c":1.49,"v":3166300},{"d":"2026-03-18","o":1.48,"h":1.51,"l":1.41,"c":1.44,"v":2905300},{"d":"2026-03-19","o":1.41,"h":1.44,"l":1.39,"c":1.42,"v":1977400},{"d":"2026-03-20","o":1.42,"h":1.46,"l":1.39,"c":1.42,"v":7623400},{"d":"2026-03-23","o":1.43,"h":1.45,"l":1.39,"c":1.4,"v":1946500},{"d":"2026-03-24","o":1.37,"h":1.4,"l":1.33,"c":1.36,"v":2408300},{"d":"2026-03-25","o":1.4,"h":1.41,"l":1.36,"c":1.39,"v":1885200},{"d":"2026-03-26","o":1.39,"h":1.44,"l":1.36,"c":1.39,"v":1818600},{"d":"2026-03-27","o":1.37,"h":1.38,"l":1.32,"c":1.34,"v":2635200},{"d":"2026-03-30","o":1.34,"h":1.36,"l":1.3,"c":1.32,"v":2639500},{"d":"2026-03-31","o":1.34,"h":1.4,"l":1.34,"c":1.39,"v":1865954},{"d":"2026-04-01","o":1.4,"h":1.46,"l":1.4,"c":1.41,"v":1795201},{"d":"2026-04-02","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":1853211},{"d":"2026-04-06","o":1.37,"h":1.4,"l":1.32,"c":1.32,"v":2341833},{"d":"2026-04-07","o":1.32,"h":1.39,"l":1.3,"c":1.38,"v":2352039},{"d":"2026-04-08","o":1.41,"h":1.47,"l":1.4,"c":1.43,"v":2500698},{"d":"2026-04-09","o":1.42,"h":1.45,"l":1.41,"c":1.41,"v":1248314},{"d":"2026-04-10","o":1.41,"h":1.46,"l":1.38,"c":1.4,"v":2051166},{"d":"2026-04-13","o":1.4,"h":1.47,"l":1.39,"c":1.47,"v":1731936},{"d":"2026-04-14","o":1.48,"h":1.56,"l":1.47,"c":1.56,"v":2224372},{"d":"2026-04-15","o":1.57,"h":1.6,"l":1.53,"c":1.55,"v":2011145},{"d":"2026-04-16","o":1.54,"h":1.56,"l":1.35,"c":1.35,"v":5186329},{"d":"2026-04-17","o":1.38,"h":1.45,"l":1.33,"c":1.4,"v":4029266},{"d":"2026-04-20","o":1.41,"h":1.45,"l":1.4,"c":1.43,"v":1949399},{"d":"2026-04-21","o":1.45,"h":1.46,"l":1.4,"c":1.41,"v":1842182},{"d":"2026-04-22","o":1.42,"h":1.45,"l":1.4,"c":1.42,"v":1490825},{"d":"2026-04-23","o":1.42,"h":1.44,"l":1.39,"c":1.43,"v":2157608},{"d":"2026-04-24","o":1.42,"h":1.45,"l":1.41,"c":1.43,"v":2368094},{"d":"2026-04-27","o":1.43,"h":1.51,"l":1.42,"c":1.42,"v":2699940},{"d":"2026-04-28","o":1.43,"h":1.46,"l":1.41,"c":1.42,"v":1520379},{"d":"2026-04-29","o":1.41,"h":1.41,"l":1.35,"c":1.36,"v":2175289},{"d":"2026-04-30","o":1.39,"h":1.4,"l":1.36,"c":1.38,"v":1069523},{"d":"2026-05-01","o":1.4,"h":1.43,"l":1.38,"c":1.4,"v":2519044},{"d":"2026-05-04","o":1.41,"h":1.53,"l":1.41,"c":1.5,"v":3263499},{"d":"2026-05-05","o":1.52,"h":1.53,"l":1.43,"c":1.45,"v":2147931},{"d":"2026-05-06","o":1.47,"h":1.53,"l":1.46,"c":1.48,"v":3682207},{"d":"2026-05-07","o":1.15,"h":1.23,"l":1.13,"c":1.18,"v":11699086},{"d":"2026-05-08","o":1.17,"h":1.2,"l":1.12,"c":1.16,"v":4388730},{"d":"2026-05-11","o":1.15,"h":1.23,"l":1.14,"c":1.15,"v":4941321},{"d":"2026-05-12","o":1.17,"h":1.23,"l":1.17,"c":1.18,"v":4537865},{"d":"2026-05-13","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":3663131},{"d":"2026-05-14","o":1.17,"h":1.19,"l":1.13,"c":1.13,"v":4050358},{"d":"2026-05-15","o":1.13,"h":1.14,"l":1.06,"c":1.06,"v":4818380},{"d":"2026-05-18","o":1.06,"h":1.09,"l":1,"c":1.01,"v":6551674},{"d":"2026-05-19","o":0.98,"h":1.01,"l":0.88,"c":0.9,"v":15399606}]