[{"d":"2014-05-02","o":7.5,"h":7.69,"l":6.01,"c":7.2,"v":579900},{"d":"2014-05-05","o":6.8,"h":7,"l":6.3,"c":6.7,"v":41100},{"d":"2014-05-06","o":6.65,"h":6.85,"l":6.1,"c":6.1,"v":24900},{"d":"2014-05-07","o":6.12,"h":6.24,"l":6.05,"c":6.05,"v":12700},{"d":"2014-05-08","o":6.5,"h":6.99,"l":6.49,"c":6.99,"v":24200},{"d":"2014-05-09","o":6.98,"h":6.98,"l":6.55,"c":6.55,"v":1300},{"d":"2014-05-12","o":6.98,"h":6.98,"l":6.7,"c":6.93,"v":3100},{"d":"2014-05-13","o":6.5,"h":6.98,"l":6.5,"c":6.98,"v":1400},{"d":"2014-05-14","o":6.95,"h":6.95,"l":6.52,"c":6.52,"v":200},{"d":"2014-05-15","o":6.95,"h":7.44,"l":6.85,"c":7.44,"v":4300},{"d":"2014-05-16","o":6.92,"h":7.44,"l":6.92,"c":7.22,"v":1400},{"d":"2014-05-19","o":7.44,"h":7.44,"l":7.05,"c":7.41,"v":6000},{"d":"2014-05-20","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":600},{"d":"2014-05-21","o":7.78,"h":7.78,"l":6.72,"c":6.73,"v":29900},{"d":"2014-05-22","o":7.11,"h":7.11,"l":6.55,"c":6.7,"v":3400},{"d":"2014-05-23","o":6.75,"h":7.08,"l":6.6,"c":6.74,"v":7800},{"d":"2014-05-27","o":6.72,"h":6.72,"l":6.11,"c":6.36,"v":12600},{"d":"2014-05-28","o":6.29,"h":6.29,"l":6.16,"c":6.16,"v":1900},{"d":"2014-05-29","o":6.02,"h":6.3,"l":6.02,"c":6.25,"v":2200},{"d":"2014-05-30","o":6.06,"h":6.26,"l":6.01,"c":6.1,"v":3100},{"d":"2014-06-02","o":6.09,"h":6.09,"l":6.08,"c":6.09,"v":1800},{"d":"2014-06-03","o":6.09,"h":6.28,"l":6.09,"c":6.28,"v":4500},{"d":"2014-06-04","o":6.14,"h":6.15,"l":6.01,"c":6.09,"v":5800},{"d":"2014-06-05","o":6,"h":6.55,"l":6,"c":6.55,"v":10900},{"d":"2014-06-06","o":6.01,"h":6.64,"l":6,"c":6.58,"v":5600},{"d":"2014-06-09","o":6,"h":6.65,"l":6,"c":6.57,"v":5300},{"d":"2014-06-10","o":6.03,"h":6.99,"l":6.03,"c":6.99,"v":12100},{"d":"2014-06-11","o":6.99,"h":6.99,"l":6.42,"c":6.51,"v":5900},{"d":"2014-06-12","o":6.54,"h":6.98,"l":6.13,"c":6.67,"v":11100},{"d":"2014-06-13","o":6.8,"h":6.8,"l":6.52,"c":6.79,"v":3100},{"d":"2014-06-16","o":6.51,"h":7,"l":6.51,"c":6.92,"v":6800},{"d":"2014-06-17","o":6.51,"h":7.2,"l":6.51,"c":7.2,"v":7300},{"d":"2014-06-18","o":7,"h":7,"l":6.5,"c":6.69,"v":26200},{"d":"2014-06-19","o":7.65,"h":8.22,"l":7.32,"c":7.51,"v":134900},{"d":"2014-06-20","o":7.87,"h":7.87,"l":6.95,"c":6.95,"v":50600},{"d":"2014-06-23","o":6.95,"h":7.25,"l":6.79,"c":7.2,"v":15800},{"d":"2014-06-24","o":7.05,"h":7.19,"l":6.59,"c":6.65,"v":29000},{"d":"2014-06-25","o":6.75,"h":6.97,"l":6.7,"c":6.7,"v":2100},{"d":"2014-06-26","o":6.72,"h":6.72,"l":6.57,"c":6.65,"v":6600},{"d":"2014-06-27","o":6.7,"h":6.95,"l":6.69,"c":6.72,"v":16300},{"d":"2014-06-30","o":7,"h":7,"l":6.5,"c":6.56,"v":9200},{"d":"2014-07-01","o":6.76,"h":6.76,"l":6.58,"c":6.66,"v":1000},{"d":"2014-07-02","o":6.62,"h":7.01,"l":6.55,"c":6.59,"v":4700},{"d":"2014-07-03","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":0},{"d":"2014-07-07","o":6.51,"h":6.7,"l":6.51,"c":6.59,"v":4700},{"d":"2014-07-08","o":6.74,"h":6.75,"l":6.5,"c":6.5,"v":18500},{"d":"2014-07-09","o":6.5,"h":7,"l":6.5,"c":6.7,"v":1700},{"d":"2014-07-10","o":6.6,"h":6.6,"l":6.31,"c":6.31,"v":6200},{"d":"2014-07-11","o":6.54,"h":6.9,"l":6.54,"c":6.54,"v":1000},{"d":"2014-07-14","o":6.5,"h":6.5,"l":6.1,"c":6.1,"v":35400},{"d":"2014-07-15","o":6.4,"h":6.4,"l":6,"c":6,"v":7700},{"d":"2014-07-16","o":5.58,"h":5.75,"l":4.75,"c":5.35,"v":35400},{"d":"2014-07-17","o":5.35,"h":5.35,"l":4.71,"c":4.84,"v":16500},{"d":"2014-07-18","o":4.6,"h":5,"l":4.6,"c":4.83,"v":12600},{"d":"2014-07-21","o":4.86,"h":5.18,"l":4.75,"c":4.99,"v":14600},{"d":"2014-07-22","o":4.94,"h":4.95,"l":4.71,"c":4.75,"v":5700},{"d":"2014-07-23","o":4.64,"h":4.74,"l":4.45,"c":4.5,"v":17000},{"d":"2014-07-24","o":4.67,"h":4.67,"l":4.25,"c":4.29,"v":13900},{"d":"2014-07-25","o":4.25,"h":4.37,"l":4.25,"c":4.27,"v":9500},{"d":"2014-07-28","o":4.26,"h":4.26,"l":3.54,"c":3.63,"v":55600},{"d":"2014-07-29","o":3.64,"h":4.1,"l":3.64,"c":3.85,"v":42200},{"d":"2014-07-30","o":3.9,"h":3.94,"l":3.65,"c":3.7,"v":7100},{"d":"2014-07-31","o":3.65,"h":3.65,"l":3.28,"c":3.57,"v":19500},{"d":"2014-08-01","o":3.58,"h":3.58,"l":3.11,"c":3.5,"v":6400},{"d":"2014-08-04","o":3.5,"h":3.5,"l":3,"c":3.34,"v":20500},{"d":"2014-08-05","o":3.45,"h":3.5,"l":3.25,"c":3.28,"v":12000},{"d":"2014-08-06","o":3.64,"h":3.88,"l":3.28,"c":3.61,"v":13600},{"d":"2014-08-07","o":4.74,"h":4.74,"l":3.82,"c":3.84,"v":14200},{"d":"2014-08-08","o":3.96,"h":4.15,"l":3.85,"c":4.15,"v":5100},{"d":"2014-08-11","o":4.4,"h":4.47,"l":4.22,"c":4.32,"v":11100},{"d":"2014-08-12","o":4.41,"h":4.41,"l":3.86,"c":3.97,"v":5200},{"d":"2014-08-13","o":3.82,"h":4.58,"l":3.77,"c":4.04,"v":8500},{"d":"2014-08-14","o":4.15,"h":4.43,"l":4,"c":4.2,"v":9300},{"d":"2014-08-15","o":4.15,"h":4.15,"l":4.02,"c":4.02,"v":1600},{"d":"2014-08-18","o":4.05,"h":4.22,"l":4,"c":4.12,"v":16700},{"d":"2014-08-19","o":4.26,"h":4.27,"l":3.76,"c":4.14,"v":6900},{"d":"2014-08-20","o":3.84,"h":4.17,"l":3.84,"c":4.01,"v":8000},{"d":"2014-08-21","o":3.86,"h":4,"l":3.8,"c":3.89,"v":4100},{"d":"2014-08-22","o":3.82,"h":3.91,"l":3.82,"c":3.82,"v":6600},{"d":"2014-08-25","o":3.87,"h":3.9,"l":3.82,"c":3.86,"v":6600},{"d":"2014-08-26","o":3.77,"h":3.97,"l":3.59,"c":3.6,"v":24400},{"d":"2014-08-27","o":3.59,"h":3.66,"l":3.4,"c":3.4,"v":10900},{"d":"2014-08-28","o":3.43,"h":3.55,"l":3.31,"c":3.35,"v":1800},{"d":"2014-08-29","o":3.47,"h":3.47,"l":3.45,"c":3.46,"v":600},{"d":"2014-09-02","o":4.18,"h":4.18,"l":3.6,"c":3.63,"v":3100},{"d":"2014-09-03","o":3.73,"h":3.73,"l":3.58,"c":3.6,"v":3500},{"d":"2014-09-04","o":3.9,"h":4.18,"l":3.6,"c":3.89,"v":19700},{"d":"2014-09-05","o":4.3,"h":4.49,"l":3.82,"c":4.21,"v":12400},{"d":"2014-09-08","o":4.38,"h":4.38,"l":4.05,"c":4.05,"v":1100},{"d":"2014-09-09","o":4.25,"h":4.25,"l":4.01,"c":4.17,"v":4400},{"d":"2014-09-10","o":4.24,"h":4.25,"l":4.08,"c":4.08,"v":2900},{"d":"2014-09-11","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":1000},{"d":"2014-09-12","o":4.05,"h":5.04,"l":4.05,"c":5.03,"v":20100},{"d":"2014-09-15","o":5.28,"h":7.4,"l":5.27,"c":6.57,"v":174100},{"d":"2014-09-16","o":6.4,"h":7.25,"l":5.45,"c":6.88,"v":65700},{"d":"2014-09-17","o":6.63,"h":7.27,"l":5.8,"c":6.95,"v":17900},{"d":"2014-09-18","o":7.05,"h":7.1,"l":6.51,"c":6.9,"v":11000},{"d":"2014-09-19","o":7.22,"h":7.4,"l":6.92,"c":7.4,"v":74100},{"d":"2014-09-22","o":7.49,"h":7.63,"l":6.86,"c":7.3,"v":20300},{"d":"2014-09-23","o":6.84,"h":7.15,"l":6.83,"c":6.84,"v":8400},{"d":"2014-09-24","o":6.72,"h":6.72,"l":5.81,"c":6.54,"v":21800},{"d":"2014-09-25","o":6.5,"h":6.5,"l":5.66,"c":6.14,"v":14900},{"d":"2014-09-26","o":5.89,"h":6.11,"l":5.77,"c":6.1,"v":4400},{"d":"2014-09-29","o":5.99,"h":6.15,"l":5.77,"c":5.77,"v":7000},{"d":"2014-09-30","o":5.85,"h":6.12,"l":5.85,"c":5.92,"v":4500},{"d":"2014-10-01","o":5.98,"h":6,"l":5.47,"c":5.99,"v":8400},{"d":"2014-10-02","o":5.97,"h":6,"l":5.5,"c":6,"v":4200},{"d":"2014-10-03","o":6.01,"h":6.05,"l":5.72,"c":6,"v":6700},{"d":"2014-10-06","o":5.54,"h":6,"l":5.54,"c":5.96,"v":1800},{"d":"2014-10-07","o":5.72,"h":5.87,"l":5.39,"c":5.74,"v":5500},{"d":"2014-10-08","o":5.85,"h":6.04,"l":5.58,"c":5.86,"v":12400},{"d":"2014-10-09","o":5.83,"h":5.9,"l":5.55,"c":5.9,"v":9300},{"d":"2014-10-10","o":5.55,"h":6.01,"l":5.55,"c":5.88,"v":7400},{"d":"2014-10-13","o":5.84,"h":5.99,"l":5.72,"c":5.77,"v":7300},{"d":"2014-10-14","o":5.58,"h":5.99,"l":5.47,"c":5.99,"v":13800},{"d":"2014-10-15","o":5.78,"h":5.98,"l":5.78,"c":5.98,"v":4400},{"d":"2014-10-16","o":5.99,"h":6,"l":5.56,"c":5.79,"v":16400},{"d":"2014-10-17","o":5.54,"h":5.88,"l":5.52,"c":5.75,"v":15900},{"d":"2014-10-20","o":5.86,"h":5.89,"l":5.7,"c":5.89,"v":5800},{"d":"2014-10-21","o":5.92,"h":7.99,"l":5.71,"c":7.95,"v":30000},{"d":"2014-10-22","o":7.95,"h":7.95,"l":7.01,"c":7.19,"v":20400},{"d":"2014-10-23","o":6.82,"h":8.2,"l":6.54,"c":7.85,"v":18500},{"d":"2014-10-24","o":7.63,"h":8.1,"l":7.62,"c":7.81,"v":12700},{"d":"2014-10-27","o":7.96,"h":8.24,"l":7.51,"c":8.24,"v":5300},{"d":"2014-10-28","o":8.37,"h":9.6,"l":7.81,"c":8.99,"v":11500},{"d":"2014-10-29","o":8.95,"h":11.99,"l":8.95,"c":9.76,"v":46400},{"d":"2014-10-30","o":7.9,"h":9,"l":7.5,"c":7.5,"v":123500},{"d":"2014-10-31","o":7.9,"h":7.91,"l":6.84,"c":6.9,"v":31100},{"d":"2014-11-03","o":6.65,"h":6.9,"l":6.1,"c":6.71,"v":33300},{"d":"2014-11-04","o":6.75,"h":7.99,"l":6.75,"c":7.89,"v":26000},{"d":"2014-11-05","o":7.9,"h":7.93,"l":7.3,"c":7.38,"v":16800},{"d":"2014-11-06","o":7.15,"h":7.77,"l":6.81,"c":7.72,"v":8900},{"d":"2014-11-07","o":7.73,"h":7.73,"l":6.85,"c":7.12,"v":45100},{"d":"2014-11-10","o":7.04,"h":7.92,"l":7.02,"c":7.91,"v":35300},{"d":"2014-11-11","o":7.7,"h":7.95,"l":7.34,"c":7.51,"v":56600},{"d":"2014-11-12","o":7.65,"h":7.91,"l":7.3,"c":7.52,"v":11800},{"d":"2014-11-13","o":7.86,"h":7.91,"l":7.86,"c":7.91,"v":400},{"d":"2014-11-14","o":7.76,"h":7.79,"l":7.14,"c":7.47,"v":4500},{"d":"2014-11-17","o":7.6,"h":7.77,"l":7.47,"c":7.65,"v":6800},{"d":"2014-11-18","o":7.46,"h":7.71,"l":7.08,"c":7.22,"v":6900},{"d":"2014-11-19","o":7.2,"h":7.44,"l":7.14,"c":7.33,"v":2200},{"d":"2014-11-20","o":7.57,"h":7.67,"l":7.03,"c":7.25,"v":7000},{"d":"2014-11-21","o":7.11,"h":7.54,"l":7.11,"c":7.53,"v":3400},{"d":"2014-11-24","o":7.43,"h":7.57,"l":7.04,"c":7.51,"v":1600},{"d":"2014-11-25","o":7.2,"h":7.36,"l":7.2,"c":7.35,"v":2700},{"d":"2014-11-26","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2014-11-28","o":7.13,"h":7.35,"l":7.05,"c":7.22,"v":2000},{"d":"2014-12-01","o":7.08,"h":7.45,"l":7.03,"c":7.34,"v":12300},{"d":"2014-12-02","o":7.15,"h":7.26,"l":7.15,"c":7.26,"v":3000},{"d":"2014-12-03","o":7.64,"h":7.64,"l":7.32,"c":7.55,"v":4400},{"d":"2014-12-04","o":7.34,"h":7.59,"l":7.33,"c":7.39,"v":3600},{"d":"2014-12-05","o":7.5,"h":7.51,"l":7.18,"c":7.19,"v":3400},{"d":"2014-12-08","o":7.34,"h":7.9,"l":7.25,"c":7.8,"v":46300},{"d":"2014-12-09","o":7.8,"h":7.9,"l":7.71,"c":7.71,"v":4200},{"d":"2014-12-10","o":7.85,"h":7.95,"l":7.8,"c":7.85,"v":7700},{"d":"2014-12-11","o":7.9,"h":7.9,"l":7.75,"c":7.9,"v":6500},{"d":"2014-12-12","o":8.38,"h":8.93,"l":7.7,"c":7.8,"v":70800},{"d":"2014-12-15","o":7.7,"h":7.7,"l":7.5,"c":7.6,"v":2900},{"d":"2014-12-16","o":7.59,"h":7.59,"l":7.02,"c":7.05,"v":9400},{"d":"2014-12-17","o":7.27,"h":7.73,"l":6.72,"c":6.74,"v":8000},{"d":"2014-12-18","o":7,"h":7.9,"l":6.9,"c":7.46,"v":12700},{"d":"2014-12-19","o":7.29,"h":7.9,"l":7.29,"c":7.44,"v":3700},{"d":"2014-12-22","o":7.86,"h":7.9,"l":7.29,"c":7.83,"v":5600},{"d":"2014-12-23","o":7.9,"h":7.9,"l":7.24,"c":7.32,"v":18200},{"d":"2014-12-24","o":7.57,"h":7.64,"l":7.29,"c":7.52,"v":16200},{"d":"2014-12-26","o":7.89,"h":7.9,"l":6.53,"c":6.65,"v":37300},{"d":"2014-12-29","o":7.09,"h":7.34,"l":6.97,"c":7.1,"v":11800},{"d":"2014-12-30","o":6.9,"h":7.49,"l":6.79,"c":7.01,"v":9900},{"d":"2014-12-31","o":7.08,"h":7.49,"l":7,"c":7.22,"v":23600},{"d":"2015-01-02","o":7.65,"h":7.65,"l":6.9,"c":7.3,"v":23000},{"d":"2015-01-05","o":7.4,"h":7.86,"l":7.33,"c":7.61,"v":11000},{"d":"2015-01-06","o":7.56,"h":7.87,"l":7.35,"c":7.83,"v":11400},{"d":"2015-01-07","o":7.76,"h":7.83,"l":7.47,"c":7.48,"v":4400},{"d":"2015-01-08","o":7.43,"h":7.79,"l":7.43,"c":7.64,"v":8000},{"d":"2015-01-09","o":7.34,"h":7.61,"l":7,"c":7.48,"v":28900},{"d":"2015-01-12","o":7.48,"h":7.88,"l":7.4,"c":7.82,"v":5600},{"d":"2015-01-13","o":7.75,"h":7.9,"l":7.31,"c":7.87,"v":14600},{"d":"2015-01-14","o":7.85,"h":8.08,"l":7.61,"c":7.86,"v":221400},{"d":"2015-01-15","o":7.9,"h":7.95,"l":7.88,"c":7.9,"v":32500},{"d":"2015-01-16","o":7.52,"h":10.7,"l":7.52,"c":10.17,"v":86900},{"d":"2015-01-20","o":10.1,"h":11.92,"l":9.95,"c":10.65,"v":75900},{"d":"2015-01-21","o":10.68,"h":10.68,"l":9.4,"c":9.43,"v":35000},{"d":"2015-01-22","o":9.4,"h":9.75,"l":8.55,"c":9.6,"v":45000},{"d":"2015-01-23","o":9.58,"h":9.58,"l":8.8,"c":8.86,"v":4800},{"d":"2015-01-26","o":9.44,"h":11,"l":9.1,"c":9.86,"v":42500},{"d":"2015-01-27","o":9.81,"h":11.9,"l":9.81,"c":10.97,"v":79000},{"d":"2015-01-28","o":11.62,"h":13.5,"l":10.79,"c":11.59,"v":110400},{"d":"2015-01-29","o":12,"h":12.19,"l":11.53,"c":11.84,"v":38100},{"d":"2015-01-30","o":12.3,"h":12.3,"l":11.8,"c":12.1,"v":25100},{"d":"2015-02-02","o":12.3,"h":12.3,"l":11.5,"c":11.5,"v":15100},{"d":"2015-02-03","o":11.5,"h":11.97,"l":10.66,"c":10.68,"v":28400},{"d":"2015-02-04","o":10.66,"h":11.24,"l":10.62,"c":11.09,"v":10700},{"d":"2015-02-05","o":11.12,"h":11.49,"l":11.12,"c":11.35,"v":9600},{"d":"2015-02-06","o":11.5,"h":12.1,"l":11.45,"c":11.63,"v":23800},{"d":"2015-02-09","o":10.96,"h":11.99,"l":10.91,"c":11.15,"v":12800},{"d":"2015-02-10","o":11.15,"h":12.26,"l":11.15,"c":11.25,"v":14900},{"d":"2015-02-11","o":11.15,"h":12.07,"l":10.95,"c":10.99,"v":8200},{"d":"2015-02-12","o":11.01,"h":11.84,"l":10.98,"c":11.26,"v":9500},{"d":"2015-02-13","o":11.5,"h":11.5,"l":10.89,"c":11.01,"v":2500},{"d":"2015-02-17","o":10.94,"h":11.19,"l":10.94,"c":11.14,"v":7800},{"d":"2015-02-18","o":11.19,"h":11.3,"l":10.7,"c":11.05,"v":6100},{"d":"2015-02-19","o":11.45,"h":12.16,"l":11.4,"c":11.83,"v":23600},{"d":"2015-02-20","o":12.07,"h":12.28,"l":10.35,"c":10.5,"v":51300},{"d":"2015-02-23","o":10.62,"h":10.7,"l":9.71,"c":10.31,"v":17100},{"d":"2015-02-24","o":10.25,"h":10.5,"l":9.62,"c":9.85,"v":16500},{"d":"2015-02-25","o":9.9,"h":10.27,"l":9.9,"c":10.25,"v":5000},{"d":"2015-02-26","o":10.03,"h":10.27,"l":9.83,"c":10.27,"v":6600},{"d":"2015-02-27","o":10.25,"h":10.26,"l":10,"c":10.2,"v":11600},{"d":"2015-03-02","o":10.5,"h":11.25,"l":10.47,"c":10.58,"v":11100},{"d":"2015-03-03","o":10.62,"h":11.29,"l":10.6,"c":10.6,"v":9500},{"d":"2015-03-04","o":10.6,"h":10.81,"l":10.36,"c":10.39,"v":8400},{"d":"2015-03-05","o":11,"h":11,"l":10.5,"c":10.5,"v":3500},{"d":"2015-03-06","o":10.5,"h":10.99,"l":10.5,"c":10.52,"v":4100},{"d":"2015-03-09","o":10.56,"h":10.99,"l":9.62,"c":10.01,"v":8200},{"d":"2015-03-10","o":10.33,"h":10.98,"l":10.33,"c":10.47,"v":9300},{"d":"2015-03-11","o":10.8,"h":10.8,"l":10.38,"c":10.62,"v":1900},{"d":"2015-03-12","o":10.43,"h":10.84,"l":10.35,"c":10.59,"v":2300},{"d":"2015-03-13","o":10.4,"h":10.41,"l":10.38,"c":10.41,"v":500},{"d":"2015-03-16","o":11.45,"h":11.7,"l":10.44,"c":11.46,"v":6700},{"d":"2015-03-17","o":10.25,"h":11.24,"l":10.25,"c":11.11,"v":3700},{"d":"2015-03-18","o":10.51,"h":11.25,"l":10.51,"c":11.22,"v":2900},{"d":"2015-03-19","o":11.29,"h":11.3,"l":10.6,"c":10.6,"v":11700},{"d":"2015-03-20","o":10.63,"h":11.17,"l":10.63,"c":10.8,"v":5400},{"d":"2015-03-23","o":10.96,"h":10.97,"l":10.5,"c":10.62,"v":7200},{"d":"2015-03-24","o":10.9,"h":10.9,"l":10.6,"c":10.61,"v":4500},{"d":"2015-03-25","o":10.75,"h":10.75,"l":10.55,"c":10.64,"v":1700},{"d":"2015-03-26","o":10.6,"h":10.85,"l":10,"c":10.41,"v":22900},{"d":"2015-03-27","o":10.67,"h":10.94,"l":10.43,"c":10.75,"v":3500},{"d":"2015-03-30","o":10.83,"h":10.93,"l":10,"c":10.12,"v":13700},{"d":"2015-03-31","o":10.16,"h":10.38,"l":10.15,"c":10.18,"v":2000},{"d":"2015-04-01","o":10.15,"h":10.25,"l":10.01,"c":10.01,"v":3800},{"d":"2015-04-02","o":10.02,"h":10.5,"l":10,"c":10.15,"v":19900},{"d":"2015-04-06","o":10,"h":10.64,"l":10,"c":10.64,"v":14200},{"d":"2015-04-07","o":10.34,"h":10.65,"l":10.17,"c":10.61,"v":5000},{"d":"2015-04-08","o":10.1,"h":10.59,"l":10.1,"c":10.12,"v":18300},{"d":"2015-04-09","o":10.28,"h":10.28,"l":10.17,"c":10.25,"v":8000},{"d":"2015-04-10","o":10.27,"h":10.3,"l":10.2,"c":10.29,"v":3600},{"d":"2015-04-13","o":10.63,"h":10.63,"l":10.12,"c":10.12,"v":18100},{"d":"2015-04-14","o":10.25,"h":10.45,"l":10.25,"c":10.45,"v":18300},{"d":"2015-04-15","o":10.41,"h":10.49,"l":10.4,"c":10.49,"v":15400},{"d":"2015-04-16","o":10.61,"h":10.61,"l":10.31,"c":10.59,"v":3900},{"d":"2015-04-17","o":10.45,"h":11,"l":10.45,"c":10.97,"v":3900},{"d":"2015-04-20","o":11,"h":11.79,"l":10.71,"c":10.72,"v":16000},{"d":"2015-04-21","o":11.19,"h":11.19,"l":10.72,"c":10.75,"v":5100},{"d":"2015-04-22","o":10.54,"h":10.87,"l":9.15,"c":9.3,"v":22400},{"d":"2015-04-23","o":9.25,"h":9.99,"l":9.25,"c":9.74,"v":5500},{"d":"2015-04-24","o":9.57,"h":9.8,"l":9.43,"c":9.56,"v":6000},{"d":"2015-04-27","o":9.45,"h":9.55,"l":9.45,"c":9.55,"v":1400},{"d":"2015-04-28","o":9.98,"h":9.98,"l":9.53,"c":9.53,"v":500},{"d":"2015-04-29","o":9.64,"h":9.87,"l":9.32,"c":9.32,"v":4900},{"d":"2015-04-30","o":9.5,"h":9.5,"l":9.44,"c":9.44,"v":1000},{"d":"2015-05-01","o":9.45,"h":9.45,"l":9.33,"c":9.33,"v":3500},{"d":"2015-05-04","o":9.74,"h":9.74,"l":9.27,"c":9.27,"v":1500},{"d":"2015-05-05","o":9.25,"h":9.25,"l":8.9,"c":9.04,"v":1600},{"d":"2015-05-06","o":9,"h":9,"l":7.86,"c":8.35,"v":9100},{"d":"2015-05-07","o":8.04,"h":8.47,"l":8.04,"c":8.26,"v":8600},{"d":"2015-05-08","o":7.44,"h":7.74,"l":7.15,"c":7.55,"v":505600},{"d":"2015-05-11","o":7.62,"h":7.62,"l":7.3,"c":7.5,"v":70300},{"d":"2015-05-12","o":7.4,"h":7.51,"l":7.4,"c":7.51,"v":34000},{"d":"2015-05-13","o":7.41,"h":7.59,"l":7.17,"c":7.49,"v":128200},{"d":"2015-05-14","o":7.54,"h":7.54,"l":7.25,"c":7.43,"v":27300},{"d":"2015-05-15","o":7.39,"h":7.4,"l":7.02,"c":7.02,"v":11500},{"d":"2015-05-18","o":7.14,"h":7.32,"l":7.14,"c":7.29,"v":38500},{"d":"2015-05-19","o":7.29,"h":7.38,"l":7.14,"c":7.31,"v":73300},{"d":"2015-05-20","o":7.2,"h":7.29,"l":7.19,"c":7.29,"v":1200},{"d":"2015-05-21","o":7.2,"h":7.35,"l":7.15,"c":7.22,"v":5400},{"d":"2015-05-22","o":7.22,"h":7.36,"l":7.04,"c":7.13,"v":37400},{"d":"2015-05-26","o":7.07,"h":7.17,"l":6.64,"c":6.87,"v":18600},{"d":"2015-05-27","o":7.05,"h":7.67,"l":7.05,"c":7.47,"v":91800},{"d":"2015-05-28","o":7.53,"h":7.73,"l":7.35,"c":7.49,"v":27200},{"d":"2015-05-29","o":7.45,"h":7.49,"l":7.11,"c":7.45,"v":18000},{"d":"2015-06-01","o":7.62,"h":7.62,"l":7.5,"c":7.57,"v":15100},{"d":"2015-06-02","o":7.32,"h":7.68,"l":7.27,"c":7.6,"v":29900},{"d":"2015-06-03","o":7.67,"h":8.1,"l":7.65,"c":7.85,"v":34600},{"d":"2015-06-04","o":7.72,"h":7.9,"l":7.63,"c":7.67,"v":35100},{"d":"2015-06-05","o":7.64,"h":7.95,"l":7.64,"c":7.72,"v":5100},{"d":"2015-06-08","o":7.6,"h":7.87,"l":7.59,"c":7.86,"v":23100},{"d":"2015-06-09","o":7.9,"h":7.9,"l":7.44,"c":7.74,"v":10300},{"d":"2015-06-10","o":7.5,"h":7.74,"l":7.48,"c":7.62,"v":16500},{"d":"2015-06-11","o":7.7,"h":8.95,"l":7.7,"c":8.3,"v":71500},{"d":"2015-06-12","o":8.26,"h":8.49,"l":8.04,"c":8.17,"v":21500},{"d":"2015-06-15","o":8.05,"h":8.46,"l":8.01,"c":8.24,"v":34900},{"d":"2015-06-16","o":8.4,"h":8.82,"l":8.27,"c":8.55,"v":43900},{"d":"2015-06-17","o":8.82,"h":9,"l":8.32,"c":8.6,"v":71600},{"d":"2015-06-18","o":8.85,"h":8.9,"l":8.11,"c":8.38,"v":39100},{"d":"2015-06-19","o":8.5,"h":8.6,"l":7.93,"c":8.6,"v":16500},{"d":"2015-06-22","o":8.61,"h":8.61,"l":8.08,"c":8.44,"v":13800},{"d":"2015-06-23","o":8.35,"h":8.81,"l":7.5,"c":7.98,"v":28200},{"d":"2015-06-24","o":7.42,"h":8.02,"l":7.42,"c":7.99,"v":5400},{"d":"2015-06-25","o":8.02,"h":8.21,"l":7.66,"c":8.09,"v":8400},{"d":"2015-06-26","o":7.63,"h":8,"l":7.63,"c":7.75,"v":3400},{"d":"2015-06-29","o":7.67,"h":8,"l":7.09,"c":7.91,"v":129000},{"d":"2015-06-30","o":7.67,"h":7.99,"l":7.55,"c":7.76,"v":9400},{"d":"2015-07-01","o":8.34,"h":8.95,"l":8.12,"c":8.31,"v":51100},{"d":"2015-07-02","o":8.34,"h":8.5,"l":8.31,"c":8.5,"v":50300},{"d":"2015-07-06","o":8.43,"h":8.5,"l":8.32,"c":8.37,"v":16800},{"d":"2015-07-07","o":8.34,"h":8.49,"l":8.31,"c":8.48,"v":24800},{"d":"2015-07-08","o":8.49,"h":8.49,"l":7.91,"c":7.93,"v":32800},{"d":"2015-07-09","o":7.96,"h":8.5,"l":7.81,"c":8.01,"v":15200},{"d":"2015-07-10","o":8.01,"h":8.31,"l":7.93,"c":8.15,"v":16300},{"d":"2015-07-13","o":8.09,"h":8.3,"l":8,"c":8.29,"v":28200},{"d":"2015-07-14","o":8.02,"h":8.35,"l":8.02,"c":8.31,"v":9500},{"d":"2015-07-15","o":8.29,"h":8.4,"l":8.14,"c":8.33,"v":24800},{"d":"2015-07-16","o":8.44,"h":8.44,"l":8.2,"c":8.39,"v":23500},{"d":"2015-07-17","o":8.4,"h":9,"l":8.4,"c":8.99,"v":58200},{"d":"2015-07-20","o":9.05,"h":9.82,"l":8.99,"c":9.69,"v":76300},{"d":"2015-07-21","o":9.69,"h":10.25,"l":9.62,"c":10.25,"v":110400},{"d":"2015-07-22","o":10.25,"h":10.76,"l":10.14,"c":10.63,"v":42000},{"d":"2015-07-23","o":10.63,"h":10.9,"l":10.06,"c":10.19,"v":25700},{"d":"2015-07-24","o":10.02,"h":10.02,"l":9.66,"c":9.68,"v":13000},{"d":"2015-07-27","o":9.67,"h":9.67,"l":8.77,"c":9.05,"v":35500},{"d":"2015-07-28","o":9.2,"h":9.26,"l":9.01,"c":9.01,"v":16200},{"d":"2015-07-29","o":8.88,"h":9.24,"l":8.86,"c":9.13,"v":64700},{"d":"2015-07-30","o":9.01,"h":9.2,"l":8.98,"c":9.16,"v":11400},{"d":"2015-07-31","o":9.13,"h":9.4,"l":8.89,"c":8.89,"v":99200},{"d":"2015-08-03","o":8.89,"h":9,"l":8.13,"c":8.47,"v":11600},{"d":"2015-08-04","o":8.35,"h":8.93,"l":7.98,"c":8.04,"v":28500},{"d":"2015-08-05","o":8.5,"h":8.5,"l":8.01,"c":8.17,"v":18500},{"d":"2015-08-06","o":8.31,"h":8.73,"l":8.09,"c":8.14,"v":12700},{"d":"2015-08-07","o":8.3,"h":8.79,"l":8.03,"c":8.28,"v":12900},{"d":"2015-08-10","o":8.2,"h":9.22,"l":8.12,"c":8.12,"v":31200},{"d":"2015-08-11","o":8.03,"h":8.77,"l":8.01,"c":8.34,"v":29400},{"d":"2015-08-12","o":8.32,"h":8.7,"l":7.63,"c":7.69,"v":62900},{"d":"2015-08-13","o":7.77,"h":8.24,"l":7.77,"c":7.99,"v":30200},{"d":"2015-08-14","o":7.99,"h":8.17,"l":7.11,"c":8.06,"v":29800},{"d":"2015-08-17","o":7.81,"h":8.42,"l":7.81,"c":7.89,"v":16900},{"d":"2015-08-18","o":7.97,"h":8.48,"l":7.7,"c":7.71,"v":19400},{"d":"2015-08-19","o":7.82,"h":8.3,"l":7.7,"c":7.71,"v":11100},{"d":"2015-08-20","o":7.88,"h":7.88,"l":7.4,"c":7.59,"v":13100},{"d":"2015-08-21","o":7.45,"h":7.77,"l":7.19,"c":7.41,"v":10800},{"d":"2015-08-24","o":7,"h":7.42,"l":7,"c":7,"v":19500},{"d":"2015-08-25","o":7.07,"h":7.4,"l":6.61,"c":6.76,"v":27200},{"d":"2015-08-26","o":7.11,"h":7.11,"l":6.16,"c":6.93,"v":10700},{"d":"2015-08-27","o":6.94,"h":7.26,"l":6.6,"c":6.62,"v":12600},{"d":"2015-08-28","o":6.46,"h":7.44,"l":6.46,"c":7.06,"v":20200},{"d":"2015-08-31","o":7.1,"h":7.62,"l":6.62,"c":7.22,"v":6900},{"d":"2015-09-01","o":7.08,"h":7.17,"l":6.76,"c":6.97,"v":6900},{"d":"2015-09-02","o":6.94,"h":7.27,"l":6.75,"c":7.19,"v":10200},{"d":"2015-09-03","o":7.21,"h":7.31,"l":7.05,"c":7.19,"v":3600},{"d":"2015-09-04","o":7.09,"h":7.09,"l":7.08,"c":7.08,"v":400},{"d":"2015-09-08","o":7.5,"h":7.8,"l":7.14,"c":7.16,"v":24500},{"d":"2015-09-09","o":7.16,"h":7.7,"l":6.84,"c":7.02,"v":7300},{"d":"2015-09-10","o":6.88,"h":7.02,"l":6.82,"c":6.82,"v":2600},{"d":"2015-09-11","o":6.94,"h":6.98,"l":6.9,"c":6.98,"v":900},{"d":"2015-09-14","o":6.9,"h":7.47,"l":6.75,"c":6.84,"v":4600},{"d":"2015-09-15","o":7.11,"h":7.25,"l":6.8,"c":6.97,"v":4000},{"d":"2015-09-16","o":6.87,"h":7.34,"l":6.7,"c":6.86,"v":7900},{"d":"2015-09-17","o":6.75,"h":6.91,"l":6.69,"c":6.78,"v":6200},{"d":"2015-09-18","o":6.57,"h":6.95,"l":6.56,"c":6.95,"v":6900},{"d":"2015-09-21","o":6.97,"h":7.07,"l":6.78,"c":6.82,"v":6100},{"d":"2015-09-22","o":6.73,"h":7.25,"l":6.5,"c":6.86,"v":32100},{"d":"2015-09-23","o":6.75,"h":7.26,"l":6.74,"c":6.85,"v":5800},{"d":"2015-09-24","o":6.86,"h":7.12,"l":6.83,"c":6.87,"v":3900},{"d":"2015-09-25","o":6.87,"h":7.08,"l":6.55,"c":6.73,"v":6300},{"d":"2015-09-28","o":6.65,"h":6.68,"l":5.9,"c":6.06,"v":28400},{"d":"2015-09-29","o":6,"h":6.44,"l":6,"c":6.04,"v":8300},{"d":"2015-09-30","o":7.33,"h":7.33,"l":5.35,"c":5.83,"v":34200},{"d":"2015-10-01","o":5.71,"h":5.82,"l":5.35,"c":5.63,"v":4700},{"d":"2015-10-02","o":5.32,"h":5.86,"l":5.32,"c":5.78,"v":11400},{"d":"2015-10-05","o":5.98,"h":6.19,"l":5.4,"c":5.75,"v":8100},{"d":"2015-10-06","o":5.83,"h":5.83,"l":5.43,"c":5.5,"v":6800},{"d":"2015-10-07","o":5.51,"h":5.84,"l":5.26,"c":5.26,"v":39700},{"d":"2015-10-08","o":5.52,"h":6.01,"l":5.15,"c":5.15,"v":55500},{"d":"2015-10-09","o":5.37,"h":6.11,"l":5.37,"c":5.38,"v":34000},{"d":"2015-10-12","o":5.38,"h":5.84,"l":5.05,"c":5.34,"v":21600},{"d":"2015-10-13","o":5.2,"h":6.12,"l":4.84,"c":5.94,"v":89500},{"d":"2015-10-14","o":6.08,"h":6.32,"l":5.62,"c":6.2,"v":17700},{"d":"2015-10-15","o":6,"h":6.6,"l":5.71,"c":6.47,"v":31400},{"d":"2015-10-16","o":6.41,"h":6.77,"l":5.81,"c":6.36,"v":13300},{"d":"2015-10-19","o":6.32,"h":6.76,"l":5.96,"c":6.33,"v":151300},{"d":"2015-10-20","o":6.41,"h":6.75,"l":5.72,"c":6.4,"v":29200},{"d":"2015-10-21","o":6.39,"h":6.55,"l":5.67,"c":6.5,"v":85900},{"d":"2015-10-22","o":6.44,"h":6.74,"l":5.67,"c":6.5,"v":42800},{"d":"2015-10-23","o":6.4,"h":6.72,"l":5.77,"c":6.26,"v":18500},{"d":"2015-10-26","o":6.13,"h":6.6,"l":5.86,"c":6.43,"v":61400},{"d":"2015-10-27","o":6.38,"h":6.75,"l":6.38,"c":6.52,"v":14400},{"d":"2015-10-28","o":6.5,"h":7.45,"l":5.72,"c":6.99,"v":92500},{"d":"2015-10-29","o":7.03,"h":7.38,"l":6.68,"c":6.94,"v":23300},{"d":"2015-10-30","o":7.2,"h":7.22,"l":6.73,"c":6.88,"v":5400},{"d":"2015-11-02","o":6.85,"h":7.68,"l":6.7,"c":7.22,"v":27300},{"d":"2015-11-03","o":7.22,"h":7.63,"l":6.75,"c":7.38,"v":16600},{"d":"2015-11-04","o":7.32,"h":7.5,"l":7.09,"c":7.36,"v":5100},{"d":"2015-11-05","o":7.3,"h":7.41,"l":7.3,"c":7.31,"v":7500},{"d":"2015-11-06","o":7.2,"h":7.48,"l":7,"c":7.48,"v":8700},{"d":"2015-11-09","o":7.41,"h":7.54,"l":7.17,"c":7.3,"v":6600},{"d":"2015-11-10","o":7.25,"h":7.49,"l":7.07,"c":7.36,"v":10400},{"d":"2015-11-11","o":7.39,"h":7.49,"l":7.32,"c":7.49,"v":7400},{"d":"2015-11-12","o":7.32,"h":7.5,"l":7.06,"c":7.26,"v":8400},{"d":"2015-11-13","o":7.24,"h":7.31,"l":7.04,"c":7.25,"v":3300},{"d":"2015-11-16","o":7.28,"h":7.35,"l":7.16,"c":7.35,"v":3100},{"d":"2015-11-17","o":7.36,"h":7.36,"l":7.17,"c":7.17,"v":1200},{"d":"2015-11-18","o":7.23,"h":7.5,"l":7.12,"c":7.15,"v":41800},{"d":"2015-11-19","o":7.09,"h":7.39,"l":7.09,"c":7.13,"v":6600},{"d":"2015-11-20","o":7.04,"h":7.19,"l":6.7,"c":7.11,"v":8700},{"d":"2015-11-23","o":7.06,"h":7.19,"l":6.81,"c":6.98,"v":6800},{"d":"2015-11-24","o":6.96,"h":7.14,"l":6.91,"c":6.91,"v":900},{"d":"2015-11-25","o":6.86,"h":7.07,"l":6.83,"c":7.03,"v":2000},{"d":"2015-11-27","o":7.01,"h":7.15,"l":7.01,"c":7.02,"v":8000},{"d":"2015-11-30","o":7.1,"h":7.5,"l":7.1,"c":7.28,"v":22000},{"d":"2015-12-01","o":7.3,"h":7.46,"l":7.3,"c":7.38,"v":4800},{"d":"2015-12-02","o":7.63,"h":7.7,"l":7.21,"c":7.49,"v":14500},{"d":"2015-12-03","o":7.49,"h":7.49,"l":7.2,"c":7.2,"v":3900},{"d":"2015-12-04","o":7.17,"h":7.45,"l":7.17,"c":7.34,"v":4800},{"d":"2015-12-07","o":7.4,"h":7.4,"l":7.25,"c":7.27,"v":2500},{"d":"2015-12-08","o":7.25,"h":7.29,"l":6.8,"c":6.97,"v":20100},{"d":"2015-12-09","o":6.85,"h":7,"l":6.85,"c":7,"v":6900},{"d":"2015-12-10","o":6.84,"h":6.84,"l":6.03,"c":6.49,"v":41700},{"d":"2015-12-11","o":5.96,"h":6.78,"l":5.96,"c":6.52,"v":8000},{"d":"2015-12-14","o":6.51,"h":6.85,"l":6.39,"c":6.5,"v":4500},{"d":"2015-12-15","o":6.55,"h":6.83,"l":6.54,"c":6.83,"v":4100},{"d":"2015-12-16","o":6.75,"h":6.98,"l":6.75,"c":6.98,"v":3000},{"d":"2015-12-17","o":7.1,"h":7.54,"l":6.93,"c":6.93,"v":12900},{"d":"2015-12-18","o":7.05,"h":7.05,"l":6.75,"c":6.75,"v":6700},{"d":"2015-12-21","o":6.54,"h":7.04,"l":6.36,"c":7.04,"v":4500},{"d":"2015-12-22","o":6.59,"h":6.66,"l":6.38,"c":6.46,"v":8900},{"d":"2015-12-23","o":6.75,"h":7.14,"l":6.51,"c":6.51,"v":3900},{"d":"2015-12-24","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":0},{"d":"2015-12-28","o":6.93,"h":6.93,"l":6.56,"c":6.75,"v":2400},{"d":"2015-12-29","o":6.86,"h":6.97,"l":6.51,"c":6.54,"v":7600},{"d":"2015-12-30","o":6.9,"h":6.9,"l":6.55,"c":6.63,"v":7300},{"d":"2015-12-31","o":6.61,"h":6.94,"l":6.61,"c":6.78,"v":13800},{"d":"2016-01-04","o":6.59,"h":6.78,"l":6.46,"c":6.68,"v":3800},{"d":"2016-01-05","o":6.68,"h":6.72,"l":6.45,"c":6.68,"v":5500},{"d":"2016-01-06","o":6.6,"h":6.62,"l":6.23,"c":6.5,"v":5500},{"d":"2016-01-07","o":6.51,"h":6.66,"l":6.29,"c":6.63,"v":8500},{"d":"2016-01-08","o":6.79,"h":6.79,"l":5.98,"c":6.75,"v":27900},{"d":"2016-01-11","o":6.67,"h":6.95,"l":6.66,"c":6.76,"v":19400},{"d":"2016-01-12","o":6.7,"h":6.84,"l":6.49,"c":6.69,"v":31700},{"d":"2016-01-13","o":6.74,"h":6.74,"l":6.22,"c":6.55,"v":16600},{"d":"2016-01-14","o":6.89,"h":6.96,"l":6.58,"c":6.71,"v":8200},{"d":"2016-01-15","o":6.85,"h":6.86,"l":5.9,"c":6.37,"v":32100},{"d":"2016-01-19","o":6.43,"h":6.43,"l":6.13,"c":6.16,"v":5300},{"d":"2016-01-20","o":5.99,"h":6.18,"l":5.66,"c":5.79,"v":34200},{"d":"2016-01-21","o":5.79,"h":6.26,"l":5.38,"c":5.62,"v":19700},{"d":"2016-01-22","o":5.56,"h":5.74,"l":5.38,"c":5.5,"v":11400},{"d":"2016-01-25","o":5.06,"h":6.12,"l":4.97,"c":5.39,"v":9500},{"d":"2016-01-26","o":5.12,"h":5.46,"l":4.87,"c":5.09,"v":24900},{"d":"2016-01-27","o":5.24,"h":5.51,"l":4.98,"c":5.05,"v":5600},{"d":"2016-01-28","o":5,"h":5.03,"l":4.71,"c":4.88,"v":10200},{"d":"2016-01-29","o":4.92,"h":4.98,"l":4.57,"c":4.81,"v":5600},{"d":"2016-02-01","o":4.78,"h":4.8,"l":4.75,"c":4.8,"v":1800},{"d":"2016-02-02","o":4.6,"h":4.64,"l":4.35,"c":4.52,"v":6500},{"d":"2016-02-03","o":4.4,"h":4.44,"l":4.25,"c":4.26,"v":3900},{"d":"2016-02-04","o":4.4,"h":4.8,"l":4.25,"c":4.3,"v":13600},{"d":"2016-02-05","o":4.49,"h":4.49,"l":3.97,"c":4.15,"v":5100},{"d":"2016-02-08","o":3.65,"h":4.08,"l":3.62,"c":3.94,"v":13400},{"d":"2016-02-09","o":3.72,"h":3.91,"l":3.39,"c":3.7,"v":17700},{"d":"2016-02-10","o":3.61,"h":4,"l":3.59,"c":4,"v":9300},{"d":"2016-02-11","o":4.18,"h":4.18,"l":3.72,"c":3.9,"v":6200},{"d":"2016-02-12","o":3.83,"h":4.05,"l":3.82,"c":3.9,"v":2600},{"d":"2016-02-16","o":3.87,"h":3.87,"l":3.69,"c":3.82,"v":1000},{"d":"2016-02-17","o":4,"h":4.72,"l":3.9,"c":4.5,"v":7900},{"d":"2016-02-18","o":4.49,"h":4.61,"l":3.88,"c":4,"v":7900},{"d":"2016-02-19","o":4.07,"h":4.13,"l":4,"c":4,"v":1000},{"d":"2016-02-22","o":4.15,"h":4.51,"l":3.97,"c":4.03,"v":12500},{"d":"2016-02-23","o":4.03,"h":4.06,"l":3.53,"c":3.7,"v":27600},{"d":"2016-02-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":200},{"d":"2016-02-25","o":3.66,"h":3.76,"l":3.58,"c":3.58,"v":11700},{"d":"2016-02-26","o":3.95,"h":3.95,"l":3.65,"c":3.73,"v":3700},{"d":"2016-02-29","o":5.15,"h":5.82,"l":4.42,"c":4.9,"v":416200},{"d":"2016-03-01","o":5.2,"h":5.2,"l":4.06,"c":4.55,"v":96400},{"d":"2016-03-02","o":4.6,"h":4.63,"l":4.45,"c":4.5,"v":64300},{"d":"2016-03-03","o":4.5,"h":4.59,"l":4.36,"c":4.42,"v":39800},{"d":"2016-03-04","o":4.46,"h":4.52,"l":4.46,"c":4.5,"v":20400},{"d":"2016-03-07","o":4.43,"h":4.68,"l":4.4,"c":4.68,"v":23600},{"d":"2016-03-08","o":4.9,"h":4.9,"l":4.25,"c":4.49,"v":53300},{"d":"2016-03-09","o":4.6,"h":4.6,"l":4.27,"c":4.27,"v":5900},{"d":"2016-03-10","o":4.5,"h":4.51,"l":4.18,"c":4.18,"v":1900},{"d":"2016-03-11","o":4.29,"h":4.57,"l":4.27,"c":4.29,"v":2300},{"d":"2016-03-14","o":4.27,"h":5.02,"l":4.27,"c":4.93,"v":20600},{"d":"2016-03-15","o":4.82,"h":5,"l":4.57,"c":4.74,"v":57000},{"d":"2016-03-16","o":4.5,"h":5.4,"l":4.31,"c":4.59,"v":225500},{"d":"2016-03-17","o":4.7,"h":4.7,"l":4.21,"c":4.45,"v":42700},{"d":"2016-03-18","o":4.45,"h":4.57,"l":4.15,"c":4.48,"v":18900},{"d":"2016-03-21","o":4.33,"h":4.8,"l":4.31,"c":4.49,"v":23700},{"d":"2016-03-22","o":4.5,"h":4.51,"l":4.4,"c":4.5,"v":13300},{"d":"2016-03-23","o":4.47,"h":4.65,"l":4.31,"c":4.32,"v":15300},{"d":"2016-03-24","o":4.32,"h":4.32,"l":4.01,"c":4.3,"v":17300},{"d":"2016-03-28","o":4.25,"h":4.32,"l":4.04,"c":4.1,"v":4100},{"d":"2016-03-29","o":4.16,"h":4.46,"l":3.81,"c":4.25,"v":38800},{"d":"2016-03-30","o":4.03,"h":4.27,"l":3.94,"c":4.05,"v":32600},{"d":"2016-03-31","o":4.2,"h":4.41,"l":4.19,"c":4.19,"v":19400},{"d":"2016-04-01","o":4.12,"h":4.5,"l":4.11,"c":4.24,"v":37200},{"d":"2016-04-04","o":4.4,"h":4.52,"l":4.24,"c":4.5,"v":22300},{"d":"2016-04-05","o":4.4,"h":4.65,"l":4.31,"c":4.6,"v":71100},{"d":"2016-04-06","o":4.69,"h":4.75,"l":4.61,"c":4.65,"v":54000},{"d":"2016-04-07","o":4.7,"h":5.7,"l":4.43,"c":5.25,"v":172500},{"d":"2016-04-08","o":5.25,"h":5.5,"l":5.02,"c":5.29,"v":72900},{"d":"2016-04-11","o":5.18,"h":5.4,"l":5.18,"c":5.3,"v":12600},{"d":"2016-04-12","o":5.24,"h":5.37,"l":5.24,"c":5.37,"v":20000},{"d":"2016-04-13","o":5.35,"h":5.49,"l":5.2,"c":5.33,"v":44800},{"d":"2016-04-14","o":5.33,"h":5.63,"l":5.3,"c":5.45,"v":36200},{"d":"2016-04-15","o":5.46,"h":5.7,"l":5.46,"c":5.59,"v":64400},{"d":"2016-04-18","o":5.68,"h":5.9,"l":5.65,"c":5.88,"v":34100},{"d":"2016-04-19","o":5.95,"h":6.1,"l":5.85,"c":6.1,"v":64400},{"d":"2016-04-20","o":6.07,"h":6.15,"l":5.67,"c":5.8,"v":36100},{"d":"2016-04-21","o":5.9,"h":5.9,"l":5.68,"c":5.85,"v":29200},{"d":"2016-04-22","o":5.83,"h":6.2,"l":5.64,"c":5.96,"v":22900},{"d":"2016-04-25","o":5.9,"h":6.11,"l":5.65,"c":5.9,"v":17200},{"d":"2016-04-26","o":5.6,"h":5.99,"l":5.6,"c":5.86,"v":23400},{"d":"2016-04-27","o":5.95,"h":6.09,"l":5.64,"c":6.09,"v":29400},{"d":"2016-04-28","o":6.05,"h":6.13,"l":5.83,"c":6.1,"v":25900},{"d":"2016-04-29","o":6.15,"h":6.3,"l":5.87,"c":6.3,"v":27800},{"d":"2016-05-02","o":6.25,"h":6.44,"l":6.24,"c":6.24,"v":22100},{"d":"2016-05-03","o":6.16,"h":6.33,"l":6.09,"c":6.33,"v":14200},{"d":"2016-05-04","o":6.05,"h":6.5,"l":6.04,"c":6.5,"v":74100},{"d":"2016-05-05","o":6.43,"h":6.45,"l":6.26,"c":6.31,"v":107200},{"d":"2016-05-06","o":6.22,"h":6.26,"l":5.73,"c":6.19,"v":58800},{"d":"2016-05-09","o":6.69,"h":6.69,"l":5.5,"c":6.2,"v":117400},{"d":"2016-05-10","o":6.16,"h":6.16,"l":5.31,"c":6,"v":90000},{"d":"2016-05-11","o":5.99,"h":5.99,"l":5.75,"c":5.8,"v":38200},{"d":"2016-05-12","o":5.62,"h":5.67,"l":5.4,"c":5.52,"v":16100},{"d":"2016-05-13","o":5.5,"h":5.6,"l":5.5,"c":5.51,"v":8400},{"d":"2016-05-16","o":5.5,"h":5.51,"l":5.4,"c":5.45,"v":8000},{"d":"2016-05-17","o":5.5,"h":5.67,"l":5.33,"c":5.4,"v":31900},{"d":"2016-05-18","o":5.22,"h":5.57,"l":5.19,"c":5.49,"v":94600},{"d":"2016-05-19","o":5.45,"h":5.49,"l":5.26,"c":5.33,"v":31500},{"d":"2016-05-20","o":5.39,"h":5.39,"l":5.25,"c":5.25,"v":3500},{"d":"2016-05-23","o":5.39,"h":5.47,"l":5.13,"c":5.13,"v":8400},{"d":"2016-05-24","o":5.11,"h":5.44,"l":5.11,"c":5.27,"v":2700},{"d":"2016-05-25","o":5.35,"h":5.6,"l":5.35,"c":5.58,"v":7200},{"d":"2016-05-26","o":5.1,"h":5.68,"l":5.01,"c":5.44,"v":440400},{"d":"2016-05-27","o":5.45,"h":6.08,"l":5.4,"c":6.03,"v":77100},{"d":"2016-05-31","o":6.1,"h":6.19,"l":5.81,"c":5.81,"v":74500},{"d":"2016-06-01","o":5.85,"h":6.1,"l":5.85,"c":5.95,"v":84400},{"d":"2016-06-02","o":6.05,"h":6.05,"l":5.73,"c":5.85,"v":42000},{"d":"2016-06-03","o":5.79,"h":5.99,"l":5.51,"c":5.62,"v":61800},{"d":"2016-06-06","o":5.91,"h":5.91,"l":5.6,"c":5.6,"v":49000},{"d":"2016-06-07","o":5.9,"h":6,"l":5.75,"c":5.93,"v":67900},{"d":"2016-06-08","o":5.8,"h":6.04,"l":5.73,"c":5.73,"v":30200},{"d":"2016-06-09","o":5.87,"h":5.97,"l":5.83,"c":5.97,"v":14600},{"d":"2016-06-10","o":5.99,"h":6.01,"l":5.71,"c":5.84,"v":33300},{"d":"2016-06-13","o":5.79,"h":5.94,"l":5.61,"c":5.76,"v":11300},{"d":"2016-06-14","o":5.69,"h":5.69,"l":5.21,"c":5.27,"v":28300},{"d":"2016-06-15","o":5.58,"h":5.58,"l":5.36,"c":5.5,"v":4800},{"d":"2016-06-16","o":5.45,"h":5.5,"l":5.05,"c":5.25,"v":19200},{"d":"2016-06-17","o":5.16,"h":5.42,"l":5.14,"c":5.35,"v":22900},{"d":"2016-06-20","o":5.22,"h":5.8,"l":5.16,"c":5.25,"v":74700},{"d":"2016-06-21","o":5.3,"h":5.49,"l":5.02,"c":5.02,"v":19600},{"d":"2016-06-22","o":5.08,"h":5.8,"l":5,"c":5.18,"v":21200},{"d":"2016-06-23","o":5.28,"h":5.28,"l":4.86,"c":5.14,"v":37100},{"d":"2016-06-24","o":5.05,"h":5.3,"l":4.94,"c":5.3,"v":15400},{"d":"2016-06-27","o":5.14,"h":5.29,"l":5.11,"c":5.24,"v":95000},{"d":"2016-06-28","o":5.29,"h":5.4,"l":5.29,"c":5.39,"v":28200},{"d":"2016-06-29","o":5.68,"h":5.68,"l":5.26,"c":5.5,"v":29800},{"d":"2016-06-30","o":5.53,"h":5.85,"l":5.38,"c":5.69,"v":51300},{"d":"2016-07-01","o":5.87,"h":6.45,"l":5.87,"c":6.05,"v":95300},{"d":"2016-07-05","o":6.34,"h":6.4,"l":6.1,"c":6.14,"v":20400},{"d":"2016-07-06","o":6.19,"h":6.4,"l":6.03,"c":6.33,"v":39200},{"d":"2016-07-07","o":6.4,"h":6.75,"l":6.4,"c":6.67,"v":37700},{"d":"2016-07-08","o":6.94,"h":6.97,"l":6.62,"c":6.8,"v":31600},{"d":"2016-07-11","o":6.86,"h":6.99,"l":6.5,"c":6.6,"v":15800},{"d":"2016-07-12","o":6.47,"h":6.6,"l":6.06,"c":6.4,"v":35800},{"d":"2016-07-13","o":6.32,"h":6.44,"l":5.76,"c":5.88,"v":25200},{"d":"2016-07-14","o":5.92,"h":6.11,"l":5.64,"c":6.09,"v":34600},{"d":"2016-07-15","o":6.02,"h":6.27,"l":5.84,"c":6.06,"v":19700},{"d":"2016-07-18","o":5.99,"h":6.1,"l":5.75,"c":5.87,"v":21500},{"d":"2016-07-19","o":5.95,"h":5.97,"l":5.6,"c":5.6,"v":19100},{"d":"2016-07-20","o":5.65,"h":5.88,"l":5.62,"c":5.78,"v":17300},{"d":"2016-07-21","o":5.78,"h":5.96,"l":5.65,"c":5.7,"v":9700},{"d":"2016-07-22","o":5.8,"h":5.84,"l":5.78,"c":5.83,"v":6000},{"d":"2016-07-25","o":5.92,"h":5.95,"l":5.6,"c":5.7,"v":16800},{"d":"2016-07-26","o":5.67,"h":5.92,"l":5.42,"c":5.9,"v":13600},{"d":"2016-07-27","o":5.91,"h":6.02,"l":5.9,"c":5.96,"v":15400},{"d":"2016-07-28","o":6.05,"h":6.06,"l":5.88,"c":5.99,"v":12900},{"d":"2016-07-29","o":5.75,"h":6.25,"l":5.75,"c":6.15,"v":19600},{"d":"2016-08-01","o":6.12,"h":6.2,"l":5.85,"c":6,"v":28500},{"d":"2016-08-02","o":5.92,"h":6.25,"l":5.89,"c":5.97,"v":8900},{"d":"2016-08-03","o":6.02,"h":6.16,"l":5.92,"c":6,"v":15600},{"d":"2016-08-04","o":6.03,"h":6.15,"l":5.73,"c":5.73,"v":14300},{"d":"2016-08-05","o":5.8,"h":6.13,"l":5.73,"c":5.94,"v":29900},{"d":"2016-08-08","o":5.96,"h":6,"l":5.8,"c":5.88,"v":31300},{"d":"2016-08-09","o":7.22,"h":7.23,"l":5.8,"c":6,"v":676100},{"d":"2016-08-10","o":5.72,"h":6.33,"l":5.72,"c":5.82,"v":55800},{"d":"2016-08-11","o":5.8,"h":6.09,"l":5.64,"c":6.02,"v":78100},{"d":"2016-08-12","o":5.99,"h":6.02,"l":5.75,"c":5.76,"v":39000},{"d":"2016-08-15","o":5.75,"h":6,"l":5.68,"c":5.83,"v":41000},{"d":"2016-08-16","o":5.78,"h":5.85,"l":5.66,"c":5.74,"v":48900},{"d":"2016-08-17","o":5.69,"h":5.7,"l":5.39,"c":5.6,"v":42300},{"d":"2016-08-18","o":5.53,"h":5.6,"l":5.48,"c":5.6,"v":21400},{"d":"2016-08-19","o":5.49,"h":5.6,"l":5.38,"c":5.51,"v":8000},{"d":"2016-08-22","o":5.56,"h":5.62,"l":5.5,"c":5.53,"v":17500},{"d":"2016-08-23","o":5.6,"h":5.67,"l":5.52,"c":5.59,"v":115200},{"d":"2016-08-24","o":5.54,"h":5.67,"l":5.39,"c":5.46,"v":107100},{"d":"2016-08-25","o":5.45,"h":5.48,"l":5.33,"c":5.39,"v":70700},{"d":"2016-08-26","o":5.63,"h":5.63,"l":5.35,"c":5.43,"v":5200},{"d":"2016-08-29","o":5.35,"h":5.59,"l":5.35,"c":5.49,"v":11900},{"d":"2016-08-30","o":5.44,"h":5.73,"l":5.36,"c":5.72,"v":44900},{"d":"2016-08-31","o":5.81,"h":5.83,"l":5.37,"c":5.54,"v":66200},{"d":"2016-09-01","o":5.49,"h":5.55,"l":5.37,"c":5.37,"v":7700},{"d":"2016-09-02","o":5.41,"h":5.48,"l":5.37,"c":5.37,"v":12100},{"d":"2016-09-06","o":5.32,"h":5.97,"l":5.3,"c":5.81,"v":75000},{"d":"2016-09-07","o":5.71,"h":5.98,"l":5.57,"c":5.58,"v":11200},{"d":"2016-09-08","o":5.56,"h":5.92,"l":5.48,"c":5.58,"v":61300},{"d":"2016-09-09","o":5.45,"h":5.88,"l":5.33,"c":5.77,"v":76100},{"d":"2016-09-12","o":5.67,"h":5.68,"l":5.4,"c":5.53,"v":29400},{"d":"2016-09-13","o":5.45,"h":5.78,"l":5.45,"c":5.62,"v":6400},{"d":"2016-09-14","o":5.54,"h":6.25,"l":5.54,"c":5.95,"v":194900},{"d":"2016-09-15","o":6.04,"h":6.33,"l":6.04,"c":6.11,"v":100200},{"d":"2016-09-16","o":5.82,"h":6.73,"l":5.8,"c":6.73,"v":113700},{"d":"2016-09-19","o":6.62,"h":6.89,"l":6.41,"c":6.87,"v":58100},{"d":"2016-09-20","o":6.82,"h":7.54,"l":6.82,"c":7.35,"v":105200},{"d":"2016-09-21","o":7.45,"h":7.67,"l":7.04,"c":7.28,"v":46500},{"d":"2016-09-22","o":7.16,"h":7.43,"l":7.06,"c":7.35,"v":21200},{"d":"2016-09-23","o":7.45,"h":7.55,"l":7.34,"c":7.45,"v":97200},{"d":"2016-09-26","o":7.6,"h":8.17,"l":7.6,"c":7.7,"v":124900},{"d":"2016-09-27","o":7.73,"h":8.19,"l":7.39,"c":7.75,"v":50700},{"d":"2016-09-28","o":7.84,"h":8,"l":7.23,"c":7.49,"v":58000},{"d":"2016-09-29","o":7.47,"h":7.69,"l":7.26,"c":7.52,"v":31300},{"d":"2016-09-30","o":7.52,"h":7.98,"l":7.44,"c":7.82,"v":54100},{"d":"2016-10-03","o":7.89,"h":7.89,"l":7.38,"c":7.48,"v":64500},{"d":"2016-10-04","o":7.57,"h":7.64,"l":7.28,"c":7.33,"v":31100},{"d":"2016-10-05","o":7.39,"h":7.52,"l":7.32,"c":7.51,"v":13500},{"d":"2016-10-06","o":7.47,"h":7.64,"l":7.02,"c":7.08,"v":29600},{"d":"2016-10-07","o":7.15,"h":7.37,"l":7.03,"c":7.25,"v":21500},{"d":"2016-10-10","o":7.39,"h":7.61,"l":7.22,"c":7.29,"v":20700},{"d":"2016-10-11","o":7.3,"h":7.36,"l":7.04,"c":7.23,"v":16900},{"d":"2016-10-12","o":7.1,"h":7.1,"l":6.83,"c":7.05,"v":19900},{"d":"2016-10-13","o":7,"h":7.11,"l":6.81,"c":6.93,"v":12900},{"d":"2016-10-14","o":7.35,"h":7.51,"l":6.38,"c":6.93,"v":48000},{"d":"2016-10-17","o":6.88,"h":7.05,"l":6.45,"c":6.85,"v":12700},{"d":"2016-10-18","o":6.9,"h":6.97,"l":6.67,"c":6.74,"v":33700},{"d":"2016-10-19","o":6.65,"h":7.11,"l":6.43,"c":7.01,"v":56600},{"d":"2016-10-20","o":6.83,"h":7.45,"l":6.71,"c":6.94,"v":36000},{"d":"2016-10-21","o":6.88,"h":6.97,"l":6.54,"c":6.81,"v":14500},{"d":"2016-10-24","o":7.05,"h":7.05,"l":6.66,"c":6.86,"v":76800},{"d":"2016-10-25","o":7.3,"h":7.57,"l":6.6,"c":6.68,"v":86900},{"d":"2016-10-26","o":6.92,"h":6.98,"l":5.78,"c":5.84,"v":72300},{"d":"2016-10-27","o":5.95,"h":6,"l":5.55,"c":5.7,"v":58800},{"d":"2016-10-28","o":5.68,"h":5.72,"l":5.15,"c":5.25,"v":82900},{"d":"2016-10-31","o":5.25,"h":5.39,"l":5,"c":5.25,"v":15600},{"d":"2016-11-01","o":5.3,"h":5.45,"l":5.25,"c":5.4,"v":17700},{"d":"2016-11-02","o":5.4,"h":5.45,"l":5.3,"c":5.3,"v":6900},{"d":"2016-11-03","o":5.2,"h":5.39,"l":5.11,"c":5.2,"v":11300},{"d":"2016-11-04","o":5.2,"h":5.5,"l":5.2,"c":5.3,"v":13100},{"d":"2016-11-07","o":5.4,"h":6,"l":5.4,"c":5.95,"v":39400},{"d":"2016-11-08","o":6.05,"h":6.25,"l":5.6,"c":6.15,"v":27200},{"d":"2016-11-09","o":6.2,"h":6.45,"l":6.05,"c":6.2,"v":23800},{"d":"2016-11-10","o":6.35,"h":6.35,"l":5.7,"c":6.35,"v":12000},{"d":"2016-11-11","o":6.34,"h":6.35,"l":6.1,"c":6.32,"v":28600},{"d":"2016-11-14","o":6.45,"h":6.86,"l":6.36,"c":6.85,"v":19600},{"d":"2016-11-15","o":6.8,"h":6.8,"l":6.35,"c":6.5,"v":13400},{"d":"2016-11-16","o":6.57,"h":6.7,"l":6.35,"c":6.35,"v":35300},{"d":"2016-11-17","o":6.3,"h":6.7,"l":5.51,"c":5.75,"v":21000},{"d":"2016-11-18","o":5.85,"h":6.5,"l":5.85,"c":6.1,"v":12400},{"d":"2016-11-21","o":6.1,"h":6.9,"l":5.9,"c":6.3,"v":93400},{"d":"2016-11-22","o":6.45,"h":6.65,"l":5.9,"c":5.9,"v":125300},{"d":"2016-11-23","o":5.9,"h":6.1,"l":5.86,"c":5.95,"v":21300},{"d":"2016-11-25","o":5.9,"h":6.1,"l":5.85,"c":5.9,"v":16500},{"d":"2016-11-28","o":5.85,"h":5.95,"l":5.55,"c":5.55,"v":71800},{"d":"2016-11-29","o":5.65,"h":5.85,"l":5.45,"c":5.45,"v":41600},{"d":"2016-11-30","o":5.55,"h":6,"l":5.15,"c":5.15,"v":50900},{"d":"2016-12-01","o":5.2,"h":5.88,"l":5.05,"c":5.05,"v":42300},{"d":"2016-12-02","o":5.1,"h":5.6,"l":5.05,"c":5.3,"v":21000},{"d":"2016-12-05","o":5.25,"h":5.6,"l":5.25,"c":5.3,"v":13400},{"d":"2016-12-06","o":5.35,"h":5.55,"l":5.2,"c":5.45,"v":10000},{"d":"2016-12-07","o":5.4,"h":5.55,"l":5.1,"c":5.2,"v":19100},{"d":"2016-12-08","o":5.15,"h":5.25,"l":5,"c":5,"v":30800},{"d":"2016-12-09","o":4.95,"h":5,"l":4.8,"c":4.8,"v":23300},{"d":"2016-12-12","o":4.85,"h":4.85,"l":4.7,"c":4.7,"v":8400},{"d":"2016-12-13","o":4.8,"h":5.02,"l":4.8,"c":4.95,"v":20500},{"d":"2016-12-14","o":4.95,"h":5,"l":4.8,"c":4.9,"v":6100},{"d":"2016-12-15","o":4.85,"h":4.86,"l":4.7,"c":4.8,"v":11400},{"d":"2016-12-16","o":4.84,"h":4.84,"l":4.65,"c":4.65,"v":16400},{"d":"2016-12-19","o":4.8,"h":4.8,"l":4.65,"c":4.65,"v":7500},{"d":"2016-12-20","o":4.72,"h":4.77,"l":4.45,"c":4.65,"v":49200},{"d":"2016-12-21","o":4.7,"h":4.9,"l":4.65,"c":4.76,"v":31600},{"d":"2016-12-22","o":4.92,"h":4.92,"l":4.7,"c":4.7,"v":9600},{"d":"2016-12-23","o":4.7,"h":4.85,"l":4.6,"c":4.85,"v":13100},{"d":"2016-12-27","o":4.8,"h":4.9,"l":4.8,"c":4.8,"v":5200},{"d":"2016-12-28","o":4.85,"h":5,"l":4.82,"c":5,"v":7400},{"d":"2016-12-29","o":4.9,"h":4.93,"l":4.8,"c":4.8,"v":5900},{"d":"2016-12-30","o":5.05,"h":5.35,"l":5,"c":5.35,"v":11300},{"d":"2017-01-03","o":5.35,"h":5.49,"l":4.66,"c":5.1,"v":8000},{"d":"2017-01-04","o":5.2,"h":5.45,"l":5.15,"c":5.15,"v":22700},{"d":"2017-01-05","o":5.18,"h":5.3,"l":4.93,"c":5.3,"v":7500},{"d":"2017-01-06","o":5.25,"h":5.5,"l":4.65,"c":5.45,"v":20400},{"d":"2017-01-09","o":5.5,"h":5.5,"l":5.15,"c":5.15,"v":9300},{"d":"2017-01-10","o":5.2,"h":5.35,"l":5.15,"c":5.25,"v":6800},{"d":"2017-01-11","o":5.3,"h":5.4,"l":5.3,"c":5.3,"v":4400},{"d":"2017-01-12","o":5.3,"h":5.3,"l":5.05,"c":5.2,"v":22600},{"d":"2017-01-13","o":5.38,"h":5.5,"l":5.25,"c":5.35,"v":8900},{"d":"2017-01-17","o":5.39,"h":5.4,"l":5.15,"c":5.15,"v":900},{"d":"2017-01-18","o":5.25,"h":5.3,"l":5.2,"c":5.3,"v":3800},{"d":"2017-01-19","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2017-01-20","o":5.45,"h":5.75,"l":5.37,"c":5.75,"v":23200},{"d":"2017-01-23","o":5.8,"h":5.8,"l":5.4,"c":5.55,"v":11900},{"d":"2017-01-24","o":5.45,"h":5.89,"l":5.45,"c":5.7,"v":2700},{"d":"2017-01-25","o":5.9,"h":5.9,"l":5.55,"c":5.65,"v":26100},{"d":"2017-01-26","o":5.65,"h":5.85,"l":5.48,"c":5.7,"v":48400},{"d":"2017-01-27","o":5.75,"h":5.9,"l":5.55,"c":5.9,"v":31600},{"d":"2017-01-30","o":5.85,"h":5.85,"l":5.3,"c":5.6,"v":17400},{"d":"2017-01-31","o":5.45,"h":5.53,"l":5.1,"c":5.45,"v":26100},{"d":"2017-02-01","o":5.35,"h":5.4,"l":5.35,"c":5.35,"v":1300},{"d":"2017-02-02","o":5.45,"h":5.5,"l":5.25,"c":5.35,"v":14700},{"d":"2017-02-03","o":5.26,"h":5.35,"l":4.8,"c":5,"v":63400},{"d":"2017-02-06","o":4.9,"h":5.15,"l":4.75,"c":4.8,"v":24600},{"d":"2017-02-07","o":4.65,"h":5.15,"l":4.4,"c":5,"v":56700},{"d":"2017-02-08","o":5.1,"h":5.15,"l":4.8,"c":4.85,"v":35800},{"d":"2017-02-09","o":4.85,"h":5.1,"l":4.69,"c":4.7,"v":28300},{"d":"2017-02-10","o":4.85,"h":4.85,"l":4.1,"c":4.7,"v":77000},{"d":"2017-02-13","o":4.65,"h":4.88,"l":4.65,"c":4.74,"v":22400},{"d":"2017-02-14","o":4.65,"h":4.7,"l":4.5,"c":4.5,"v":723600},{"d":"2017-02-15","o":4.55,"h":4.85,"l":4.5,"c":4.85,"v":171700},{"d":"2017-02-16","o":4.95,"h":5.2,"l":4.85,"c":4.95,"v":77300},{"d":"2017-02-17","o":4.9,"h":5.15,"l":4.9,"c":5.1,"v":11400},{"d":"2017-02-21","o":5.15,"h":5.15,"l":4.94,"c":5.05,"v":31200},{"d":"2017-02-22","o":5.05,"h":5.15,"l":5,"c":5,"v":89000},{"d":"2017-02-23","o":5.05,"h":5.05,"l":4.85,"c":5.05,"v":56500},{"d":"2017-02-24","o":4.95,"h":5.05,"l":4.9,"c":4.9,"v":35400},{"d":"2017-02-27","o":4.95,"h":5.15,"l":4.9,"c":4.95,"v":112400},{"d":"2017-02-28","o":4.85,"h":5.1,"l":4.85,"c":4.95,"v":39200},{"d":"2017-03-01","o":5.1,"h":5.1,"l":4.8,"c":4.95,"v":43800},{"d":"2017-03-02","o":5.05,"h":5.1,"l":4.95,"c":5.1,"v":46000},{"d":"2017-03-03","o":5.1,"h":5.1,"l":5,"c":5.1,"v":38100},{"d":"2017-03-06","o":5.1,"h":5.2,"l":5,"c":5,"v":38100},{"d":"2017-03-07","o":5.05,"h":5.05,"l":4.8,"c":4.9,"v":53800},{"d":"2017-03-08","o":4.95,"h":5.1,"l":4.8,"c":5.05,"v":41300},{"d":"2017-03-09","o":5.05,"h":5.3,"l":5,"c":5.2,"v":47900},{"d":"2017-03-10","o":5.25,"h":5.3,"l":5.15,"c":5.25,"v":15200},{"d":"2017-03-13","o":5.35,"h":5.4,"l":5.25,"c":5.3,"v":15700},{"d":"2017-03-14","o":5.25,"h":5.35,"l":5.15,"c":5.2,"v":19100},{"d":"2017-03-15","o":5.4,"h":5.46,"l":5.2,"c":5.35,"v":24600},{"d":"2017-03-16","o":5.2,"h":5.35,"l":5.15,"c":5.15,"v":9500},{"d":"2017-03-17","o":5.2,"h":5.3,"l":5.1,"c":5.3,"v":26900},{"d":"2017-03-20","o":5.35,"h":5.39,"l":5.25,"c":5.25,"v":10600},{"d":"2017-03-21","o":5.2,"h":5.3,"l":4.86,"c":4.95,"v":50000},{"d":"2017-03-22","o":5.14,"h":5.14,"l":4.93,"c":5,"v":12100},{"d":"2017-03-23","o":4.95,"h":5.05,"l":4.9,"c":4.95,"v":2900},{"d":"2017-03-24","o":4.9,"h":5.05,"l":4.85,"c":5.05,"v":9300},{"d":"2017-03-27","o":5.05,"h":5.2,"l":5,"c":5.05,"v":13900},{"d":"2017-03-28","o":5.05,"h":5.15,"l":4.9,"c":5,"v":12100},{"d":"2017-03-29","o":5.1,"h":5.18,"l":5.05,"c":5.15,"v":8900},{"d":"2017-03-30","o":5.1,"h":5.15,"l":4.9,"c":5.05,"v":38600},{"d":"2017-03-31","o":5.05,"h":5.05,"l":4.9,"c":5,"v":20000},{"d":"2017-04-03","o":5.05,"h":5.55,"l":5,"c":5.25,"v":68700},{"d":"2017-04-04","o":5.15,"h":5.3,"l":5.1,"c":5.2,"v":18400},{"d":"2017-04-05","o":5.15,"h":5.25,"l":4.95,"c":4.95,"v":22000},{"d":"2017-04-06","o":5.01,"h":5.2,"l":4.9,"c":5,"v":6000},{"d":"2017-04-07","o":4.95,"h":5.1,"l":4.95,"c":5.1,"v":12100},{"d":"2017-04-10","o":5.05,"h":5.05,"l":4.9,"c":4.9,"v":4800},{"d":"2017-04-11","o":4.95,"h":5.05,"l":4.9,"c":4.9,"v":6000},{"d":"2017-04-12","o":5,"h":5,"l":4.8,"c":5,"v":6600},{"d":"2017-04-13","o":4.95,"h":4.95,"l":4.75,"c":4.84,"v":6800},{"d":"2017-04-17","o":4.8,"h":4.98,"l":4.75,"c":4.85,"v":8200},{"d":"2017-04-18","o":4.95,"h":4.95,"l":4.75,"c":4.8,"v":16800},{"d":"2017-04-19","o":4.91,"h":5.3,"l":4.8,"c":5.2,"v":183100},{"d":"2017-04-20","o":5.5,"h":5.64,"l":4.2,"c":4.35,"v":1832900},{"d":"2017-04-21","o":4.45,"h":4.55,"l":4.35,"c":4.4,"v":263200},{"d":"2017-04-24","o":4.45,"h":4.45,"l":3.98,"c":4.1,"v":256300},{"d":"2017-04-25","o":4.2,"h":4.5,"l":4.2,"c":4.3,"v":238800},{"d":"2017-04-26","o":4.35,"h":4.45,"l":4.3,"c":4.4,"v":94800},{"d":"2017-04-27","o":4.3,"h":4.45,"l":4.25,"c":4.35,"v":35900},{"d":"2017-04-28","o":4.35,"h":4.35,"l":4.2,"c":4.35,"v":51200},{"d":"2017-05-01","o":4.3,"h":4.35,"l":4.25,"c":4.35,"v":24700},{"d":"2017-05-02","o":4.3,"h":4.35,"l":3.97,"c":4.15,"v":284900},{"d":"2017-05-03","o":4.15,"h":4.2,"l":4.1,"c":4.12,"v":55500},{"d":"2017-05-04","o":4.1,"h":4.15,"l":3.95,"c":4.05,"v":96400},{"d":"2017-05-05","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":33300},{"d":"2017-05-08","o":4,"h":4.05,"l":3.95,"c":3.95,"v":50900},{"d":"2017-05-09","o":4,"h":4.1,"l":3.8,"c":4.05,"v":44600},{"d":"2017-05-10","o":4.05,"h":4.1,"l":4,"c":4.1,"v":30300},{"d":"2017-05-11","o":4,"h":4.05,"l":3.85,"c":4,"v":66700},{"d":"2017-05-12","o":4.02,"h":4.1,"l":3.85,"c":3.95,"v":30200},{"d":"2017-05-15","o":4.05,"h":4.15,"l":4,"c":4.15,"v":28800},{"d":"2017-05-16","o":4.15,"h":4.25,"l":4.08,"c":4.25,"v":57400},{"d":"2017-05-17","o":4.25,"h":4.55,"l":4.05,"c":4.45,"v":112400},{"d":"2017-05-18","o":4.35,"h":4.6,"l":4.34,"c":4.4,"v":37000},{"d":"2017-05-19","o":4.39,"h":4.55,"l":4.31,"c":4.45,"v":63600},{"d":"2017-05-22","o":4.4,"h":4.45,"l":4.3,"c":4.35,"v":59100},{"d":"2017-05-23","o":4.35,"h":4.7,"l":4.25,"c":4.6,"v":158200},{"d":"2017-05-24","o":4.65,"h":4.7,"l":4.5,"c":4.62,"v":66400},{"d":"2017-05-25","o":4.65,"h":4.8,"l":4.65,"c":4.75,"v":89000},{"d":"2017-05-26","o":4.7,"h":4.8,"l":4.67,"c":4.75,"v":42200},{"d":"2017-05-30","o":4.8,"h":5.1,"l":4.8,"c":4.9,"v":188500},{"d":"2017-05-31","o":5,"h":5.05,"l":4.75,"c":5.05,"v":85800},{"d":"2017-06-01","o":5.2,"h":5.45,"l":5.05,"c":5.3,"v":93800},{"d":"2017-06-02","o":5.3,"h":5.47,"l":5.25,"c":5.45,"v":198500},{"d":"2017-06-05","o":5.25,"h":5.25,"l":4.85,"c":5.2,"v":99200},{"d":"2017-06-06","o":5.25,"h":5.35,"l":5.12,"c":5.25,"v":68200},{"d":"2017-06-07","o":5.25,"h":5.45,"l":5.15,"c":5.25,"v":139000},{"d":"2017-06-08","o":5.3,"h":5.4,"l":5.15,"c":5.15,"v":115300},{"d":"2017-06-09","o":5.15,"h":5.15,"l":4.95,"c":5.05,"v":163500},{"d":"2017-06-12","o":5.1,"h":5.35,"l":5.03,"c":5.05,"v":60600},{"d":"2017-06-13","o":5.1,"h":5.25,"l":5.05,"c":5.1,"v":54200},{"d":"2017-06-14","o":4.25,"h":4.66,"l":4.18,"c":4.65,"v":460900},{"d":"2017-06-15","o":4.6,"h":4.65,"l":4,"c":4.15,"v":132200},{"d":"2017-06-16","o":4.1,"h":4.45,"l":4.1,"c":4.3,"v":79600},{"d":"2017-06-19","o":4.45,"h":4.55,"l":4.35,"c":4.45,"v":95800},{"d":"2017-06-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":45800},{"d":"2017-06-21","o":4.3,"h":4.3,"l":4.15,"c":4.2,"v":74100},{"d":"2017-06-22","o":4.2,"h":4.35,"l":4.2,"c":4.25,"v":24300},{"d":"2017-06-23","o":4.32,"h":4.4,"l":4.2,"c":4.4,"v":11000},{"d":"2017-06-26","o":4.35,"h":4.65,"l":4.3,"c":4.45,"v":69800},{"d":"2017-06-27","o":4.5,"h":4.6,"l":4.35,"c":4.45,"v":35400},{"d":"2017-06-28","o":4.5,"h":4.65,"l":4.45,"c":4.5,"v":32400},{"d":"2017-06-29","o":4.5,"h":4.65,"l":4.47,"c":4.55,"v":8200},{"d":"2017-06-30","o":4.55,"h":4.7,"l":4.5,"c":4.65,"v":311300},{"d":"2017-07-03","o":4.65,"h":4.75,"l":4.55,"c":4.7,"v":7700},{"d":"2017-07-05","o":4.7,"h":4.8,"l":4.7,"c":4.7,"v":16800},{"d":"2017-07-06","o":4.85,"h":4.85,"l":4.7,"c":4.7,"v":36000},{"d":"2017-07-07","o":4.85,"h":4.9,"l":4.7,"c":4.9,"v":66300},{"d":"2017-07-10","o":5,"h":5.1,"l":4.7,"c":4.9,"v":49200},{"d":"2017-07-11","o":4.85,"h":4.95,"l":4.75,"c":4.85,"v":41000},{"d":"2017-07-12","o":4.9,"h":5,"l":4.9,"c":4.9,"v":17600},{"d":"2017-07-13","o":4.8,"h":5.1,"l":4.8,"c":5,"v":18000},{"d":"2017-07-14","o":5.05,"h":5.1,"l":4.9,"c":4.95,"v":21100},{"d":"2017-07-17","o":4.9,"h":5.1,"l":4.75,"c":4.85,"v":31400},{"d":"2017-07-18","o":5,"h":5,"l":4.7,"c":4.75,"v":15000},{"d":"2017-07-19","o":4.85,"h":4.98,"l":4.7,"c":4.88,"v":46900},{"d":"2017-07-20","o":4.85,"h":4.85,"l":4.61,"c":4.78,"v":16300},{"d":"2017-07-21","o":4.85,"h":4.85,"l":4.6,"c":4.75,"v":21600},{"d":"2017-07-24","o":4.75,"h":4.85,"l":4.6,"c":4.7,"v":47000},{"d":"2017-07-25","o":4.75,"h":4.8,"l":4.65,"c":4.65,"v":19800},{"d":"2017-07-26","o":4.6,"h":5.05,"l":4.6,"c":4.95,"v":78800},{"d":"2017-07-27","o":5,"h":5.1,"l":4.7,"c":4.75,"v":74800},{"d":"2017-07-28","o":4.8,"h":4.95,"l":4.7,"c":4.9,"v":26600},{"d":"2017-07-31","o":4.85,"h":4.95,"l":4.65,"c":4.75,"v":17800},{"d":"2017-08-01","o":4.8,"h":4.8,"l":4.4,"c":4.7,"v":74800},{"d":"2017-08-02","o":4.65,"h":4.7,"l":4.49,"c":4.65,"v":21100},{"d":"2017-08-03","o":4.55,"h":4.6,"l":4.35,"c":4.4,"v":23400},{"d":"2017-08-04","o":4.4,"h":4.55,"l":4.35,"c":4.4,"v":16300},{"d":"2017-08-07","o":4.25,"h":4.7,"l":4.25,"c":4.7,"v":28800},{"d":"2017-08-08","o":4.7,"h":4.75,"l":4.32,"c":4.45,"v":41200},{"d":"2017-08-09","o":4.45,"h":4.5,"l":4.26,"c":4.35,"v":7900},{"d":"2017-08-10","o":4.35,"h":4.45,"l":4.2,"c":4.45,"v":23500},{"d":"2017-08-11","o":4.5,"h":4.5,"l":4.15,"c":4.4,"v":9300},{"d":"2017-08-14","o":4.4,"h":4.4,"l":4.28,"c":4.3,"v":17900},{"d":"2017-08-15","o":4.25,"h":4.25,"l":4.1,"c":4.15,"v":17300},{"d":"2017-08-16","o":4.25,"h":4.35,"l":4,"c":4.25,"v":18800},{"d":"2017-08-17","o":4.3,"h":4.35,"l":4.2,"c":4.3,"v":5400},{"d":"2017-08-18","o":4.25,"h":4.25,"l":4.2,"c":4.25,"v":7700},{"d":"2017-08-21","o":4.25,"h":4.25,"l":3.9,"c":3.9,"v":34800},{"d":"2017-08-22","o":4,"h":4.15,"l":4,"c":4.15,"v":13100},{"d":"2017-08-23","o":4.06,"h":4.15,"l":4.05,"c":4.1,"v":9600},{"d":"2017-08-24","o":4.1,"h":4.2,"l":4.05,"c":4.18,"v":11500},{"d":"2017-08-25","o":4.1,"h":4.25,"l":4.1,"c":4.2,"v":19900},{"d":"2017-08-28","o":4.15,"h":4.34,"l":4.15,"c":4.2,"v":37100},{"d":"2017-08-29","o":4.1,"h":4.3,"l":4.1,"c":4.3,"v":11200},{"d":"2017-08-30","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":9900},{"d":"2017-08-31","o":4.05,"h":4.2,"l":4.05,"c":4.15,"v":23500},{"d":"2017-09-01","o":4.25,"h":4.3,"l":4.05,"c":4.3,"v":21300},{"d":"2017-09-05","o":4.35,"h":4.4,"l":4.16,"c":4.3,"v":14900},{"d":"2017-09-06","o":4.25,"h":4.25,"l":4.05,"c":4.05,"v":23500},{"d":"2017-09-07","o":4.05,"h":4.27,"l":4,"c":4.2,"v":17100},{"d":"2017-09-08","o":4.3,"h":4.3,"l":4.1,"c":4.15,"v":30000},{"d":"2017-09-11","o":4.22,"h":4.25,"l":4.19,"c":4.2,"v":21200},{"d":"2017-09-12","o":6.9,"h":7.3,"l":5.6,"c":5.65,"v":11196200},{"d":"2017-09-13","o":6.35,"h":6.6,"l":6.1,"c":6.35,"v":2811500},{"d":"2017-09-14","o":6.8,"h":11.05,"l":6.6,"c":10.8,"v":10131500},{"d":"2017-09-15","o":9.8,"h":11.9,"l":8.15,"c":8.9,"v":6112100},{"d":"2017-09-18","o":8.8,"h":9.55,"l":8.55,"c":9.1,"v":992800},{"d":"2017-09-19","o":7.6,"h":7.9,"l":7,"c":7.25,"v":6087800},{"d":"2017-09-20","o":7.25,"h":7.75,"l":7.12,"c":7.6,"v":1689800},{"d":"2017-09-21","o":7.75,"h":9.05,"l":7.7,"c":7.95,"v":3226400},{"d":"2017-09-22","o":8.2,"h":8.65,"l":7.9,"c":8.05,"v":1303300},{"d":"2017-09-25","o":8.05,"h":8.28,"l":7.6,"c":7.65,"v":621700},{"d":"2017-09-26","o":7.8,"h":8,"l":7.15,"c":7.2,"v":653800},{"d":"2017-09-27","o":7.3,"h":7.7,"l":7.05,"c":7.3,"v":415900},{"d":"2017-09-28","o":7.45,"h":7.77,"l":7.1,"c":7.3,"v":436600},{"d":"2017-09-29","o":7.35,"h":7.5,"l":7.1,"c":7.2,"v":555700},{"d":"2017-10-02","o":7.15,"h":7.4,"l":7.07,"c":7.35,"v":500100},{"d":"2017-10-03","o":7.5,"h":7.7,"l":7.25,"c":7.5,"v":478500},{"d":"2017-10-04","o":7.45,"h":7.88,"l":7.31,"c":7.65,"v":438100},{"d":"2017-10-05","o":7.7,"h":7.95,"l":7.45,"c":7.75,"v":229800},{"d":"2017-10-06","o":7.75,"h":7.9,"l":7.3,"c":7.35,"v":394300},{"d":"2017-10-09","o":7.3,"h":7.75,"l":7.25,"c":7.75,"v":278700},{"d":"2017-10-10","o":7.9,"h":8.3,"l":7.45,"c":7.7,"v":526200},{"d":"2017-10-11","o":7.65,"h":7.71,"l":7.2,"c":7.55,"v":493300},{"d":"2017-10-12","o":7.45,"h":7.47,"l":7.2,"c":7.3,"v":181300},{"d":"2017-10-13","o":7.3,"h":7.39,"l":7,"c":7.18,"v":230700},{"d":"2017-10-16","o":7.15,"h":7.2,"l":6.8,"c":7,"v":219100},{"d":"2017-10-17","o":6.95,"h":7,"l":6.43,"c":6.65,"v":340800},{"d":"2017-10-18","o":6.6,"h":6.85,"l":6.45,"c":6.45,"v":187300},{"d":"2017-10-19","o":6.5,"h":6.95,"l":6.25,"c":6.75,"v":220500},{"d":"2017-10-20","o":6.85,"h":7.09,"l":6.65,"c":6.75,"v":156200},{"d":"2017-10-23","o":6.7,"h":6.85,"l":6.25,"c":6.35,"v":189700},{"d":"2017-10-24","o":6.25,"h":6.35,"l":5.75,"c":6.2,"v":324700},{"d":"2017-10-25","o":6.9,"h":7.35,"l":6.2,"c":6.4,"v":991800},{"d":"2017-10-26","o":6.4,"h":6.6,"l":6.15,"c":6.25,"v":228300},{"d":"2017-10-27","o":6.25,"h":6.45,"l":6.07,"c":6.35,"v":163800},{"d":"2017-10-30","o":6.45,"h":6.5,"l":6.1,"c":6.25,"v":133600},{"d":"2017-10-31","o":6.2,"h":6.35,"l":6.07,"c":6.3,"v":101500},{"d":"2017-11-01","o":6.3,"h":6.45,"l":6.2,"c":6.3,"v":51600},{"d":"2017-11-02","o":6.25,"h":6.4,"l":6,"c":6.1,"v":160300},{"d":"2017-11-03","o":6,"h":6.3,"l":5.95,"c":6.2,"v":106900},{"d":"2017-11-06","o":6.25,"h":6.3,"l":6.05,"c":6.1,"v":67500},{"d":"2017-11-07","o":6.05,"h":6.13,"l":5.85,"c":5.95,"v":151500},{"d":"2017-11-08","o":5.85,"h":5.95,"l":5.75,"c":5.8,"v":124000},{"d":"2017-11-09","o":5.8,"h":5.9,"l":5.55,"c":5.7,"v":232100},{"d":"2017-11-10","o":5.7,"h":6.25,"l":5.65,"c":5.95,"v":126900},{"d":"2017-11-13","o":6,"h":6.15,"l":5.85,"c":6,"v":75500},{"d":"2017-11-14","o":5.95,"h":6.05,"l":5.75,"c":6.05,"v":105100},{"d":"2017-11-15","o":6.05,"h":6.3,"l":5.9,"c":6.2,"v":109200},{"d":"2017-11-16","o":6.2,"h":6.3,"l":6,"c":6.1,"v":85200},{"d":"2017-11-17","o":6.15,"h":6.3,"l":6.1,"c":6.15,"v":38300},{"d":"2017-11-20","o":6.15,"h":6.4,"l":6.15,"c":6.25,"v":91500},{"d":"2017-11-21","o":6.25,"h":6.4,"l":6,"c":6.1,"v":114600},{"d":"2017-11-22","o":6.14,"h":6.45,"l":6,"c":6.35,"v":93600},{"d":"2017-11-24","o":6.4,"h":6.55,"l":6.3,"c":6.4,"v":66000},{"d":"2017-11-27","o":6.35,"h":7,"l":6.24,"c":6.85,"v":303300},{"d":"2017-11-28","o":6.85,"h":7.07,"l":6.4,"c":6.8,"v":135300},{"d":"2017-11-29","o":6.9,"h":6.9,"l":6.45,"c":6.8,"v":70600},{"d":"2017-11-30","o":6.75,"h":6.89,"l":6.55,"c":6.65,"v":75800},{"d":"2017-12-01","o":6.65,"h":6.7,"l":6.3,"c":6.5,"v":87400},{"d":"2017-12-04","o":6.5,"h":6.6,"l":6.36,"c":6.45,"v":54500},{"d":"2017-12-05","o":6.45,"h":6.5,"l":6.31,"c":6.4,"v":72800},{"d":"2017-12-06","o":6.3,"h":6.45,"l":6.2,"c":6.4,"v":99100},{"d":"2017-12-07","o":6.35,"h":6.6,"l":6.25,"c":6.5,"v":64200},{"d":"2017-12-08","o":6.5,"h":6.95,"l":6.47,"c":6.95,"v":161800},{"d":"2017-12-11","o":7,"h":7.1,"l":6.6,"c":6.8,"v":49600},{"d":"2017-12-12","o":6.85,"h":6.9,"l":6.43,"c":6.6,"v":92600},{"d":"2017-12-13","o":6.5,"h":6.64,"l":6.4,"c":6.5,"v":38200},{"d":"2017-12-14","o":6.5,"h":6.65,"l":6.45,"c":6.5,"v":32400},{"d":"2017-12-15","o":6.55,"h":6.65,"l":6.4,"c":6.45,"v":79600},{"d":"2017-12-18","o":6.45,"h":6.56,"l":6.3,"c":6.45,"v":86900},{"d":"2017-12-19","o":6.25,"h":6.58,"l":6.25,"c":6.45,"v":40800},{"d":"2017-12-20","o":6.45,"h":6.48,"l":6.25,"c":6.35,"v":52500},{"d":"2017-12-21","o":6.3,"h":6.45,"l":6.2,"c":6.4,"v":50800},{"d":"2017-12-22","o":6.27,"h":6.7,"l":6.25,"c":6.7,"v":62300},{"d":"2017-12-26","o":6.7,"h":7.1,"l":6.65,"c":6.9,"v":154200},{"d":"2017-12-27","o":6.9,"h":7.25,"l":6.75,"c":6.75,"v":106200},{"d":"2017-12-28","o":6.9,"h":6.94,"l":6.5,"c":6.55,"v":69100},{"d":"2017-12-29","o":6.55,"h":6.9,"l":6.55,"c":6.8,"v":71100},{"d":"2018-01-02","o":6.9,"h":7.1,"l":6.8,"c":7,"v":117200},{"d":"2018-01-03","o":7,"h":7.1,"l":6.9,"c":7,"v":46900},{"d":"2018-01-04","o":7.1,"h":7.15,"l":6.85,"c":7.15,"v":74100},{"d":"2018-01-05","o":7.1,"h":7.15,"l":6.85,"c":7.1,"v":61000},{"d":"2018-01-08","o":7.1,"h":7.1,"l":6.55,"c":6.55,"v":277300},{"d":"2018-01-09","o":6.59,"h":6.65,"l":6.5,"c":6.65,"v":76500},{"d":"2018-01-10","o":6.65,"h":6.85,"l":6.35,"c":6.75,"v":178900},{"d":"2018-01-11","o":6.8,"h":7,"l":6.6,"c":6.9,"v":148700},{"d":"2018-01-12","o":6.75,"h":6.85,"l":6.5,"c":6.85,"v":32900},{"d":"2018-01-16","o":6.9,"h":7.04,"l":6.5,"c":6.6,"v":78300},{"d":"2018-01-17","o":6.6,"h":6.9,"l":6.6,"c":6.65,"v":41000},{"d":"2018-01-18","o":6.65,"h":6.8,"l":6.55,"c":6.65,"v":59500},{"d":"2018-01-19","o":6.65,"h":7,"l":6.6,"c":6.9,"v":102000},{"d":"2018-01-22","o":6.9,"h":7.45,"l":6.85,"c":7.4,"v":253700},{"d":"2018-01-23","o":7.45,"h":7.75,"l":7,"c":7.2,"v":319300},{"d":"2018-01-24","o":7.4,"h":7.45,"l":7.12,"c":7.35,"v":88100},{"d":"2018-01-25","o":7.3,"h":7.45,"l":7.15,"c":7.25,"v":41100},{"d":"2018-01-26","o":7.4,"h":7.55,"l":7.25,"c":7.45,"v":96000},{"d":"2018-01-29","o":7.6,"h":7.64,"l":7.4,"c":7.6,"v":183200},{"d":"2018-01-30","o":7.55,"h":7.67,"l":7.45,"c":7.57,"v":80100},{"d":"2018-01-31","o":7.65,"h":7.65,"l":7.11,"c":7.47,"v":128900},{"d":"2018-02-01","o":7.4,"h":7.69,"l":7.4,"c":7.5,"v":145300},{"d":"2018-02-02","o":7.55,"h":7.59,"l":7.05,"c":7.1,"v":118500},{"d":"2018-02-05","o":7,"h":7.1,"l":6.55,"c":6.75,"v":92700},{"d":"2018-02-06","o":6.65,"h":6.85,"l":6.45,"c":6.75,"v":80200},{"d":"2018-02-07","o":6.75,"h":7.1,"l":6.7,"c":7.03,"v":45500},{"d":"2018-02-08","o":7.1,"h":7.15,"l":6.75,"c":6.75,"v":32500},{"d":"2018-02-09","o":6.8,"h":6.89,"l":6.25,"c":6.8,"v":112800},{"d":"2018-02-12","o":6.9,"h":7.05,"l":6.65,"c":7,"v":40700},{"d":"2018-02-13","o":7,"h":7.1,"l":6.94,"c":7,"v":55900},{"d":"2018-02-14","o":7.05,"h":7.25,"l":6.51,"c":7.1,"v":93200},{"d":"2018-02-15","o":7.2,"h":7.3,"l":6.9,"c":7.1,"v":53000},{"d":"2018-02-16","o":7.05,"h":7.3,"l":7,"c":7.25,"v":40900},{"d":"2018-02-20","o":7.25,"h":7.34,"l":7.05,"c":7.1,"v":24500},{"d":"2018-02-21","o":7.22,"h":7.52,"l":7.1,"c":7.5,"v":104300},{"d":"2018-02-22","o":7.5,"h":7.6,"l":7.35,"c":7.45,"v":66100},{"d":"2018-02-23","o":7.6,"h":7.65,"l":7.4,"c":7.6,"v":93500},{"d":"2018-02-26","o":7.55,"h":7.75,"l":7.55,"c":7.7,"v":97300},{"d":"2018-02-27","o":7.95,"h":8.9,"l":7.39,"c":8.65,"v":454800},{"d":"2018-02-28","o":8.55,"h":8.95,"l":7.84,"c":8.25,"v":223400},{"d":"2018-03-01","o":8.25,"h":8.52,"l":8,"c":8.35,"v":96300},{"d":"2018-03-02","o":8.25,"h":8.45,"l":7.95,"c":8.4,"v":68900},{"d":"2018-03-05","o":8.4,"h":8.55,"l":8.36,"c":8.5,"v":78500},{"d":"2018-03-06","o":8.55,"h":8.8,"l":8.4,"c":8.6,"v":62100},{"d":"2018-03-07","o":8.71,"h":8.85,"l":8.42,"c":8.55,"v":112400},{"d":"2018-03-08","o":8.55,"h":8.71,"l":8.35,"c":8.65,"v":74600},{"d":"2018-03-09","o":8.8,"h":8.8,"l":8.68,"c":8.8,"v":75700},{"d":"2018-03-12","o":8.75,"h":8.94,"l":8.7,"c":8.9,"v":108900},{"d":"2018-03-13","o":8.9,"h":8.95,"l":8.73,"c":8.85,"v":101200},{"d":"2018-03-14","o":8.9,"h":8.95,"l":8.65,"c":8.85,"v":100300},{"d":"2018-03-15","o":8.85,"h":8.95,"l":8.56,"c":8.75,"v":53300},{"d":"2018-03-16","o":8.59,"h":8.7,"l":8.35,"c":8.5,"v":112800},{"d":"2018-03-19","o":8.4,"h":8.5,"l":8.2,"c":8.45,"v":48200},{"d":"2018-03-20","o":8.35,"h":8.55,"l":8.15,"c":8.15,"v":44700},{"d":"2018-03-21","o":8.25,"h":8.35,"l":8.1,"c":8.3,"v":55500},{"d":"2018-03-22","o":8.3,"h":8.5,"l":8.13,"c":8.2,"v":85500},{"d":"2018-03-23","o":8.3,"h":8.3,"l":7.85,"c":8,"v":79300},{"d":"2018-03-26","o":8.1,"h":8.35,"l":7.85,"c":8.35,"v":66900},{"d":"2018-03-27","o":8.35,"h":8.35,"l":7.7,"c":7.85,"v":98300},{"d":"2018-03-28","o":7.9,"h":8.39,"l":7.45,"c":8.15,"v":150800},{"d":"2018-03-29","o":8.15,"h":8.15,"l":7.25,"c":7.5,"v":201600},{"d":"2018-04-02","o":7.5,"h":7.5,"l":7,"c":7,"v":89400},{"d":"2018-04-03","o":7.1,"h":7.2,"l":6.9,"c":6.95,"v":65000},{"d":"2018-04-04","o":6.8,"h":7.2,"l":6.8,"c":7.2,"v":52200},{"d":"2018-04-05","o":7.15,"h":7.4,"l":7.05,"c":7.05,"v":50600},{"d":"2018-04-06","o":7,"h":7.35,"l":6.85,"c":7,"v":62300},{"d":"2018-04-09","o":7,"h":7.15,"l":6.85,"c":6.95,"v":36700},{"d":"2018-04-10","o":6.95,"h":7.1,"l":6.9,"c":7.05,"v":47000},{"d":"2018-04-11","o":6.95,"h":7.2,"l":6.9,"c":7.05,"v":60500},{"d":"2018-04-12","o":7.05,"h":7.4,"l":7,"c":7.05,"v":56000},{"d":"2018-04-13","o":7.2,"h":7.2,"l":6.9,"c":7.1,"v":51000},{"d":"2018-04-16","o":7.05,"h":7.35,"l":6.95,"c":7,"v":30100},{"d":"2018-04-17","o":7.05,"h":7.24,"l":6.95,"c":7.05,"v":68100},{"d":"2018-04-18","o":7.1,"h":7.25,"l":7.05,"c":7.15,"v":38100},{"d":"2018-04-19","o":7.15,"h":7.18,"l":7,"c":7.05,"v":45400},{"d":"2018-04-20","o":7.05,"h":7.15,"l":6.88,"c":7,"v":53200},{"d":"2018-04-23","o":7,"h":7.25,"l":6.9,"c":7.15,"v":75900},{"d":"2018-04-24","o":7.2,"h":7.35,"l":6.85,"c":7,"v":111400},{"d":"2018-04-25","o":6.95,"h":7.2,"l":6.85,"c":7.2,"v":50000},{"d":"2018-04-26","o":7.14,"h":7.45,"l":7.1,"c":7.35,"v":105200},{"d":"2018-04-27","o":7.4,"h":8,"l":7.2,"c":8,"v":641700},{"d":"2018-04-30","o":7.95,"h":8.19,"l":7.69,"c":7.85,"v":97600},{"d":"2018-05-01","o":7.9,"h":8.15,"l":7.7,"c":7.85,"v":59800},{"d":"2018-05-02","o":7.85,"h":8.1,"l":7.85,"c":8,"v":90400},{"d":"2018-05-03","o":7.95,"h":8.2,"l":7.8,"c":7.95,"v":52300},{"d":"2018-05-04","o":7.93,"h":8,"l":7.55,"c":7.9,"v":46700},{"d":"2018-05-07","o":7.9,"h":8.1,"l":7.75,"c":7.8,"v":39900},{"d":"2018-05-08","o":7.8,"h":8.05,"l":7.72,"c":8.05,"v":57500},{"d":"2018-05-09","o":8.01,"h":8.1,"l":7.85,"c":8.1,"v":70200},{"d":"2018-05-10","o":7.9,"h":8.4,"l":7.75,"c":7.75,"v":68700},{"d":"2018-05-11","o":7.8,"h":8.3,"l":7.75,"c":8.3,"v":101500},{"d":"2018-05-14","o":8.35,"h":8.8,"l":8.15,"c":8.65,"v":182700},{"d":"2018-05-15","o":8,"h":8.75,"l":8,"c":8.45,"v":70100},{"d":"2018-05-16","o":8.55,"h":8.95,"l":8.25,"c":8.9,"v":118500},{"d":"2018-05-17","o":8.9,"h":9.27,"l":8.87,"c":9.18,"v":220000},{"d":"2018-05-18","o":9.3,"h":9.3,"l":8.5,"c":8.8,"v":90600},{"d":"2018-05-21","o":8.8,"h":8.95,"l":8.35,"c":8.48,"v":58600},{"d":"2018-05-22","o":8.49,"h":8.75,"l":8.45,"c":8.65,"v":37300},{"d":"2018-05-23","o":8.5,"h":8.75,"l":8.41,"c":8.7,"v":133300},{"d":"2018-05-24","o":8.75,"h":8.8,"l":8.6,"c":8.73,"v":100200},{"d":"2018-05-25","o":8.85,"h":8.95,"l":8.4,"c":8.65,"v":120100},{"d":"2018-05-29","o":8.6,"h":8.6,"l":8.15,"c":8.25,"v":65300},{"d":"2018-05-30","o":8.4,"h":8.6,"l":8.27,"c":8.3,"v":56200},{"d":"2018-05-31","o":8.4,"h":8.45,"l":8.25,"c":8.4,"v":61400},{"d":"2018-06-01","o":8.5,"h":8.5,"l":8.05,"c":8.1,"v":95400},{"d":"2018-06-04","o":8.15,"h":8.4,"l":8.1,"c":8.3,"v":72800},{"d":"2018-06-05","o":8.35,"h":8.5,"l":8.25,"c":8.4,"v":49300},{"d":"2018-06-06","o":8.4,"h":8.5,"l":8.35,"c":8.4,"v":47200},{"d":"2018-06-07","o":8.4,"h":8.52,"l":8.15,"c":8.35,"v":77900},{"d":"2018-06-08","o":8.35,"h":8.55,"l":8.25,"c":8.45,"v":65200},{"d":"2018-06-11","o":8.4,"h":8.5,"l":8.25,"c":8.4,"v":67800},{"d":"2018-06-12","o":8.45,"h":8.7,"l":8.41,"c":8.6,"v":144600},{"d":"2018-06-13","o":8.55,"h":8.7,"l":8.45,"c":8.5,"v":83600},{"d":"2018-06-14","o":8.6,"h":8.7,"l":8.6,"c":8.65,"v":129100},{"d":"2018-06-15","o":8.7,"h":8.95,"l":8.7,"c":8.85,"v":120100},{"d":"2018-06-18","o":8.75,"h":8.9,"l":8.6,"c":8.65,"v":124100},{"d":"2018-06-19","o":8.65,"h":8.8,"l":8.55,"c":8.6,"v":101300},{"d":"2018-06-20","o":8.9,"h":8.9,"l":8.3,"c":8.43,"v":154000},{"d":"2018-06-21","o":8.5,"h":8.65,"l":8.2,"c":8.5,"v":137800},{"d":"2018-06-22","o":8.5,"h":8.65,"l":8.3,"c":8.55,"v":1668900},{"d":"2018-06-25","o":8.6,"h":8.65,"l":8.1,"c":8.2,"v":73200},{"d":"2018-06-26","o":8.35,"h":8.53,"l":8.15,"c":8.48,"v":97900},{"d":"2018-06-27","o":8.5,"h":8.5,"l":7.9,"c":8.05,"v":81900},{"d":"2018-06-28","o":8.1,"h":8.2,"l":7.8,"c":8.15,"v":61200},{"d":"2018-06-29","o":8.1,"h":8.26,"l":7.8,"c":7.95,"v":78000},{"d":"2018-07-02","o":8,"h":8.2,"l":7.75,"c":8.05,"v":36700},{"d":"2018-07-03","o":8.15,"h":8.3,"l":7.9,"c":8.05,"v":32300},{"d":"2018-07-05","o":8,"h":8.25,"l":7.8,"c":8.2,"v":77200},{"d":"2018-07-06","o":8.15,"h":8.35,"l":8.05,"c":8.2,"v":45300},{"d":"2018-07-09","o":8.3,"h":8.35,"l":8.05,"c":8.25,"v":66600},{"d":"2018-07-10","o":8.3,"h":8.33,"l":8.15,"c":8.2,"v":116400},{"d":"2018-07-11","o":8.2,"h":8.4,"l":8.15,"c":8.27,"v":115900},{"d":"2018-07-12","o":8.35,"h":8.4,"l":8.25,"c":8.4,"v":54700},{"d":"2018-07-13","o":8.4,"h":8.55,"l":8.35,"c":8.55,"v":100300},{"d":"2018-07-16","o":8.5,"h":8.55,"l":7.75,"c":7.95,"v":106700},{"d":"2018-07-17","o":7.9,"h":8.1,"l":7.85,"c":8.05,"v":64100},{"d":"2018-07-18","o":8.05,"h":8.2,"l":7.8,"c":8.05,"v":53100},{"d":"2018-07-19","o":8.05,"h":8.15,"l":8,"c":8.05,"v":41300},{"d":"2018-07-20","o":8.05,"h":8.1,"l":7.9,"c":7.9,"v":44100},{"d":"2018-07-23","o":7.9,"h":8,"l":7.7,"c":7.9,"v":73900},{"d":"2018-07-24","o":7.95,"h":8.05,"l":7.45,"c":7.55,"v":206200},{"d":"2018-07-25","o":7.5,"h":7.65,"l":7.2,"c":7.35,"v":127300},{"d":"2018-07-26","o":7.35,"h":7.75,"l":7.11,"c":7.45,"v":103700},{"d":"2018-07-27","o":7.5,"h":7.6,"l":7.11,"c":7.3,"v":173600},{"d":"2018-07-30","o":7.3,"h":7.45,"l":6.75,"c":6.8,"v":130000},{"d":"2018-07-31","o":7,"h":7.15,"l":6.83,"c":6.95,"v":77200},{"d":"2018-08-01","o":6.95,"h":7.2,"l":6.95,"c":7.15,"v":76700},{"d":"2018-08-02","o":7.1,"h":7.45,"l":7.05,"c":7.2,"v":50100},{"d":"2018-08-03","o":7.1,"h":7.3,"l":6.9,"c":6.95,"v":58700},{"d":"2018-08-06","o":6.95,"h":7.1,"l":6.75,"c":6.95,"v":48100},{"d":"2018-08-07","o":7,"h":7.1,"l":6.85,"c":7.05,"v":66000},{"d":"2018-08-08","o":7.04,"h":7.3,"l":6.95,"c":7.15,"v":65600},{"d":"2018-08-09","o":7.2,"h":7.55,"l":7.05,"c":7.45,"v":71400},{"d":"2018-08-10","o":7.55,"h":7.89,"l":7.45,"c":7.75,"v":85100},{"d":"2018-08-13","o":7.8,"h":7.8,"l":7.45,"c":7.7,"v":56000},{"d":"2018-08-14","o":7.65,"h":8,"l":7.5,"c":7.55,"v":152900},{"d":"2018-08-15","o":7.55,"h":7.55,"l":7.1,"c":7.2,"v":154100},{"d":"2018-08-16","o":7.3,"h":7.4,"l":7.15,"c":7.25,"v":50200},{"d":"2018-08-17","o":7.25,"h":7.35,"l":7.15,"c":7.15,"v":53900},{"d":"2018-08-20","o":7.1,"h":7.4,"l":7.05,"c":7.1,"v":35100},{"d":"2018-08-21","o":7.1,"h":7.5,"l":7.05,"c":7.45,"v":78800},{"d":"2018-08-22","o":7.45,"h":7.89,"l":7.4,"c":7.8,"v":63500},{"d":"2018-08-23","o":7.76,"h":7.85,"l":7.55,"c":7.65,"v":50300},{"d":"2018-08-24","o":7.75,"h":7.8,"l":7.4,"c":7.6,"v":50200},{"d":"2018-08-27","o":7.85,"h":7.85,"l":7.55,"c":7.55,"v":88600},{"d":"2018-08-28","o":7.6,"h":7.75,"l":7.6,"c":7.65,"v":34200},{"d":"2018-08-29","o":7.65,"h":7.81,"l":7.55,"c":7.75,"v":95100},{"d":"2018-08-30","o":7.75,"h":8.15,"l":7.7,"c":8.15,"v":78500},{"d":"2018-08-31","o":8.15,"h":8.45,"l":8.15,"c":8.45,"v":72800},{"d":"2018-09-04","o":8.55,"h":8.55,"l":8.01,"c":8.15,"v":80200},{"d":"2018-09-05","o":8.2,"h":8.28,"l":7.65,"c":7.8,"v":72600},{"d":"2018-09-06","o":8.7,"h":8.7,"l":7.75,"c":7.85,"v":101100},{"d":"2018-09-07","o":7.8,"h":7.97,"l":7.78,"c":7.9,"v":46200},{"d":"2018-09-10","o":7.95,"h":8.3,"l":7.8,"c":8.2,"v":67000},{"d":"2018-09-11","o":8.15,"h":8.35,"l":8,"c":8.25,"v":62800},{"d":"2018-09-12","o":8.2,"h":8.3,"l":8,"c":8,"v":26400},{"d":"2018-09-13","o":8.2,"h":8.25,"l":7.8,"c":7.8,"v":87100},{"d":"2018-09-14","o":7.86,"h":8.05,"l":7.8,"c":7.85,"v":37600},{"d":"2018-09-17","o":7.75,"h":7.95,"l":7.6,"c":7.65,"v":38500},{"d":"2018-09-18","o":7.75,"h":7.99,"l":7.65,"c":7.85,"v":74400},{"d":"2018-09-19","o":7.95,"h":8.25,"l":7.95,"c":8.05,"v":157200},{"d":"2018-09-20","o":8.1,"h":8.6,"l":8.05,"c":8.5,"v":259800},{"d":"2018-09-21","o":8.45,"h":9.56,"l":8.15,"c":9.1,"v":440800},{"d":"2018-09-24","o":9.15,"h":10.64,"l":9.1,"c":9.65,"v":585200},{"d":"2018-09-25","o":10,"h":10.1,"l":8.65,"c":9.9,"v":291700},{"d":"2018-09-26","o":12.35,"h":16.7,"l":12,"c":13.35,"v":21268600},{"d":"2018-09-27","o":13.55,"h":14.9,"l":13.26,"c":14.35,"v":4522900},{"d":"2018-09-28","o":13.4,"h":14.3,"l":13.35,"c":13.8,"v":4310500},{"d":"2018-10-01","o":13.81,"h":13.99,"l":12.77,"c":13.05,"v":1540200},{"d":"2018-10-02","o":12.93,"h":13.69,"l":12.75,"c":13.29,"v":690400},{"d":"2018-10-03","o":13.29,"h":13.5,"l":12.86,"c":13.04,"v":549700},{"d":"2018-10-04","o":12.94,"h":13.13,"l":12.1,"c":12.55,"v":599600},{"d":"2018-10-05","o":12.63,"h":13.29,"l":12.28,"c":12.75,"v":428400},{"d":"2018-10-08","o":12.58,"h":13.26,"l":12.43,"c":12.8,"v":353300},{"d":"2018-10-09","o":12.66,"h":13,"l":12.52,"c":12.75,"v":152900},{"d":"2018-10-10","o":12.69,"h":12.9,"l":11.83,"c":12.15,"v":379500},{"d":"2018-10-11","o":12.05,"h":12.05,"l":11.51,"c":11.85,"v":398200},{"d":"2018-10-12","o":12.04,"h":12.89,"l":12.04,"c":12.49,"v":853600},{"d":"2018-10-15","o":12.43,"h":12.54,"l":11.8,"c":12.4,"v":246700},{"d":"2018-10-16","o":12.44,"h":13.32,"l":12.19,"c":12.93,"v":247700},{"d":"2018-10-17","o":12.87,"h":13.03,"l":12.55,"c":12.93,"v":160900},{"d":"2018-10-18","o":12.91,"h":13.15,"l":12.01,"c":12.42,"v":163700},{"d":"2018-10-19","o":12.44,"h":12.64,"l":11.9,"c":11.92,"v":252000},{"d":"2018-10-22","o":11.92,"h":12.29,"l":11.39,"c":11.83,"v":170600},{"d":"2018-10-23","o":11.58,"h":12.38,"l":11.3,"c":11.91,"v":168700},{"d":"2018-10-24","o":11.94,"h":12.15,"l":10.95,"c":10.97,"v":174200},{"d":"2018-10-25","o":11.09,"h":11.35,"l":10.65,"c":10.97,"v":270000},{"d":"2018-10-26","o":10.75,"h":10.96,"l":10.54,"c":10.69,"v":239300},{"d":"2018-10-29","o":10.78,"h":11.02,"l":10.28,"c":10.43,"v":248000},{"d":"2018-10-30","o":10.4,"h":10.79,"l":10.17,"c":10.65,"v":268300},{"d":"2018-10-31","o":10.85,"h":11.05,"l":10.54,"c":10.77,"v":203400},{"d":"2018-11-01","o":10.77,"h":11.33,"l":10.76,"c":10.9,"v":175900},{"d":"2018-11-02","o":10.93,"h":11.35,"l":10.51,"c":11,"v":93800},{"d":"2018-11-05","o":10.9,"h":10.95,"l":10.6,"c":10.73,"v":65500},{"d":"2018-11-06","o":10.72,"h":10.77,"l":10.17,"c":10.42,"v":116900},{"d":"2018-11-07","o":10.44,"h":11.08,"l":10.43,"c":11.05,"v":177000},{"d":"2018-11-08","o":11.05,"h":11.2,"l":10.85,"c":11,"v":111600},{"d":"2018-11-09","o":10.86,"h":10.86,"l":10.42,"c":10.56,"v":67600},{"d":"2018-11-12","o":10.56,"h":10.56,"l":10.02,"c":10.25,"v":157600},{"d":"2018-11-13","o":10.31,"h":10.49,"l":9.93,"c":10.09,"v":158300},{"d":"2018-11-14","o":9.57,"h":10.75,"l":8.4,"c":8.93,"v":523500},{"d":"2018-11-15","o":8.84,"h":9.31,"l":8.74,"c":8.77,"v":236400},{"d":"2018-11-16","o":8.61,"h":9.09,"l":8.45,"c":8.81,"v":432300},{"d":"2018-11-19","o":8.75,"h":9.12,"l":8.54,"c":8.97,"v":293700},{"d":"2018-11-20","o":8.76,"h":9.2,"l":8.43,"c":8.45,"v":401600},{"d":"2018-11-21","o":8.44,"h":8.66,"l":7.91,"c":8.5,"v":232700},{"d":"2018-11-23","o":8.42,"h":8.86,"l":8.36,"c":8.72,"v":72000},{"d":"2018-11-26","o":8.84,"h":9.18,"l":8.65,"c":9.15,"v":182800},{"d":"2018-11-27","o":9.04,"h":9.38,"l":8.61,"c":8.74,"v":111300},{"d":"2018-11-28","o":8.74,"h":9.17,"l":8.73,"c":9,"v":110700},{"d":"2018-11-29","o":8.93,"h":9.04,"l":8.62,"c":8.73,"v":147500},{"d":"2018-11-30","o":8.66,"h":9,"l":8.65,"c":8.97,"v":97700},{"d":"2018-12-03","o":9.18,"h":9.29,"l":9.01,"c":9.26,"v":117900},{"d":"2018-12-04","o":9.56,"h":10.26,"l":9.56,"c":10.04,"v":499600},{"d":"2018-12-06","o":10.1,"h":10.3,"l":9.63,"c":9.85,"v":283700},{"d":"2018-12-07","o":9.78,"h":9.88,"l":9.16,"c":9.23,"v":254700},{"d":"2018-12-10","o":9.43,"h":9.43,"l":8.9,"c":9.33,"v":237400},{"d":"2018-12-11","o":9.48,"h":9.8,"l":9.19,"c":9.49,"v":159300},{"d":"2018-12-12","o":9.61,"h":9.88,"l":9.54,"c":9.74,"v":149000},{"d":"2018-12-13","o":9.73,"h":9.91,"l":9.47,"c":9.49,"v":87400},{"d":"2018-12-14","o":9.43,"h":9.56,"l":9.25,"c":9.46,"v":137600},{"d":"2018-12-17","o":9.35,"h":9.41,"l":8.77,"c":8.82,"v":577700},{"d":"2018-12-18","o":8.88,"h":8.96,"l":8.42,"c":8.57,"v":193100},{"d":"2018-12-19","o":8.6,"h":8.81,"l":8.08,"c":8.24,"v":294500},{"d":"2018-12-20","o":8.25,"h":8.25,"l":7.55,"c":7.83,"v":265200},{"d":"2018-12-21","o":7.81,"h":7.86,"l":7.15,"c":7.26,"v":709300},{"d":"2018-12-24","o":7.25,"h":7.75,"l":7.18,"c":7.48,"v":161000},{"d":"2018-12-26","o":7.53,"h":8.11,"l":7.53,"c":8.02,"v":193700},{"d":"2018-12-27","o":7.86,"h":8.09,"l":7.58,"c":7.87,"v":154100},{"d":"2018-12-28","o":7.88,"h":8.24,"l":7.64,"c":8,"v":140800},{"d":"2018-12-31","o":8.05,"h":8.49,"l":7.97,"c":8.3,"v":139300},{"d":"2019-01-02","o":8.21,"h":8.88,"l":8.09,"c":8.51,"v":166900},{"d":"2019-01-03","o":8.51,"h":8.99,"l":8.51,"c":8.87,"v":342500},{"d":"2019-01-04","o":8.97,"h":9.87,"l":8.6,"c":9.78,"v":242300},{"d":"2019-01-07","o":9.83,"h":10.03,"l":9.65,"c":9.77,"v":194100},{"d":"2019-01-08","o":9.88,"h":9.94,"l":9.55,"c":9.85,"v":231500},{"d":"2019-01-09","o":9.86,"h":10.05,"l":9.59,"c":9.71,"v":121800},{"d":"2019-01-10","o":9.65,"h":9.73,"l":9.28,"c":9.51,"v":224000},{"d":"2019-01-11","o":9.45,"h":9.64,"l":8.98,"c":9.26,"v":176800},{"d":"2019-01-14","o":9.2,"h":9.33,"l":8.81,"c":8.89,"v":147500},{"d":"2019-01-15","o":8.82,"h":9.44,"l":8.81,"c":9.3,"v":116500},{"d":"2019-01-16","o":9.36,"h":9.38,"l":8.58,"c":8.97,"v":266500},{"d":"2019-01-17","o":8.96,"h":9.14,"l":8.67,"c":8.74,"v":132800},{"d":"2019-01-18","o":8.74,"h":9.03,"l":8.3,"c":8.9,"v":198000},{"d":"2019-01-22","o":8.87,"h":8.89,"l":8.3,"c":8.48,"v":119400},{"d":"2019-01-23","o":8.51,"h":8.64,"l":8.34,"c":8.51,"v":118900},{"d":"2019-01-24","o":8.53,"h":8.74,"l":8.25,"c":8.53,"v":101500},{"d":"2019-01-25","o":8.53,"h":8.73,"l":8.41,"c":8.66,"v":91200},{"d":"2019-01-28","o":8.6,"h":8.71,"l":8.34,"c":8.35,"v":130400},{"d":"2019-01-29","o":8.37,"h":8.66,"l":8.02,"c":8.46,"v":208500},{"d":"2019-01-30","o":8.5,"h":8.86,"l":8.26,"c":8.83,"v":148900},{"d":"2019-01-31","o":8.76,"h":9.28,"l":8.72,"c":8.81,"v":160000},{"d":"2019-02-01","o":8.8,"h":9.1,"l":8.52,"c":9,"v":164600},{"d":"2019-02-04","o":8.98,"h":9.02,"l":8.84,"c":8.93,"v":47400},{"d":"2019-02-05","o":8.99,"h":9.1,"l":8.58,"c":8.74,"v":124800},{"d":"2019-02-06","o":8.71,"h":8.71,"l":8.41,"c":8.65,"v":143400},{"d":"2019-02-07","o":8.58,"h":8.7,"l":8.2,"c":8.29,"v":110600},{"d":"2019-02-08","o":8.28,"h":8.4,"l":7.7,"c":7.92,"v":324400},{"d":"2019-02-11","o":8,"h":8.21,"l":7.84,"c":8.04,"v":404200},{"d":"2019-02-12","o":8.1,"h":8.49,"l":8.08,"c":8.35,"v":261600},{"d":"2019-02-13","o":8.37,"h":8.58,"l":8.12,"c":8.27,"v":200400},{"d":"2019-02-14","o":8.28,"h":8.54,"l":7.86,"c":7.97,"v":218600},{"d":"2019-02-15","o":8.02,"h":8.02,"l":7.5,"c":7.76,"v":333800},{"d":"2019-02-19","o":7.74,"h":7.86,"l":7.5,"c":7.62,"v":264800},{"d":"2019-02-20","o":7.67,"h":7.78,"l":7.5,"c":7.75,"v":459100},{"d":"2019-02-21","o":7.75,"h":8.5,"l":7.58,"c":7.96,"v":240700},{"d":"2019-02-22","o":8.03,"h":8.22,"l":7.8,"c":7.81,"v":157600},{"d":"2019-02-25","o":7.8,"h":8.07,"l":7.59,"c":7.64,"v":291300},{"d":"2019-02-26","o":7.6,"h":7.75,"l":7.46,"c":7.57,"v":573800},{"d":"2019-02-27","o":7.6,"h":8.32,"l":7.6,"c":8.04,"v":238900},{"d":"2019-02-28","o":8.09,"h":8.29,"l":7.61,"c":8.08,"v":284400},{"d":"2019-03-01","o":8.14,"h":8.53,"l":7.82,"c":8.28,"v":158400},{"d":"2019-03-04","o":8.37,"h":8.64,"l":7.86,"c":8,"v":214100},{"d":"2019-03-05","o":8.01,"h":8.35,"l":7.9,"c":8.05,"v":190400},{"d":"2019-03-06","o":8.07,"h":8.18,"l":7.34,"c":7.53,"v":395400},{"d":"2019-03-07","o":7.52,"h":7.94,"l":7.34,"c":7.82,"v":311100},{"d":"2019-03-08","o":7.68,"h":7.68,"l":7.05,"c":7.53,"v":471900},{"d":"2019-03-11","o":7.55,"h":8.11,"l":7.49,"c":8,"v":320200},{"d":"2019-03-12","o":8.06,"h":9,"l":7.97,"c":8.91,"v":405300},{"d":"2019-03-13","o":9,"h":9.51,"l":8.91,"c":9.4,"v":520000},{"d":"2019-03-14","o":9.4,"h":9.46,"l":8.61,"c":8.72,"v":380400},{"d":"2019-03-15","o":8.71,"h":8.9,"l":8.28,"c":8.36,"v":390100},{"d":"2019-03-18","o":8.36,"h":8.62,"l":8.21,"c":8.26,"v":196900},{"d":"2019-03-19","o":8.26,"h":8.6,"l":8.24,"c":8.33,"v":162000},{"d":"2019-03-20","o":8.35,"h":8.35,"l":8.02,"c":8.17,"v":326600},{"d":"2019-03-21","o":8.12,"h":8.38,"l":7.88,"c":7.91,"v":144900},{"d":"2019-03-22","o":7.77,"h":7.95,"l":7.05,"c":7.45,"v":425000},{"d":"2019-03-25","o":7.47,"h":7.62,"l":6.81,"c":7.14,"v":352200},{"d":"2019-03-26","o":12.2,"h":12.79,"l":9.35,"c":9.71,"v":21772600},{"d":"2019-03-27","o":9.49,"h":9.63,"l":9.02,"c":9.37,"v":2183000},{"d":"2019-03-28","o":9.34,"h":9.72,"l":8.61,"c":9.28,"v":1312900},{"d":"2019-03-29","o":9.38,"h":9.52,"l":8.89,"c":9.03,"v":606600},{"d":"2019-04-01","o":9.04,"h":9.22,"l":8.62,"c":8.68,"v":478600},{"d":"2019-04-02","o":8.68,"h":8.8,"l":8.51,"c":8.6,"v":391800},{"d":"2019-04-03","o":8.6,"h":9.11,"l":8.34,"c":8.74,"v":466400},{"d":"2019-04-04","o":8.75,"h":8.98,"l":8.6,"c":8.76,"v":248700},{"d":"2019-04-05","o":8.78,"h":9.07,"l":8.69,"c":9,"v":248800},{"d":"2019-04-08","o":8.99,"h":9.05,"l":8.53,"c":8.63,"v":256500},{"d":"2019-04-09","o":8.62,"h":8.65,"l":8.32,"c":8.32,"v":294900},{"d":"2019-04-10","o":8.51,"h":8.79,"l":8.37,"c":8.56,"v":296200},{"d":"2019-04-11","o":8.56,"h":8.6,"l":8.25,"c":8.32,"v":286300},{"d":"2019-04-12","o":8.42,"h":8.45,"l":8.16,"c":8.18,"v":249600},{"d":"2019-04-15","o":8.12,"h":8.17,"l":7.96,"c":8.05,"v":253800},{"d":"2019-04-16","o":8.1,"h":8.11,"l":7.85,"c":7.86,"v":360400},{"d":"2019-04-17","o":7.89,"h":7.96,"l":7.46,"c":7.69,"v":535100},{"d":"2019-04-18","o":7.69,"h":7.82,"l":7.54,"c":7.76,"v":259000},{"d":"2019-04-22","o":7.69,"h":7.81,"l":7.65,"c":7.71,"v":198400},{"d":"2019-04-23","o":7.71,"h":8.23,"l":7.7,"c":8.2,"v":242700},{"d":"2019-04-24","o":8.18,"h":8.31,"l":7.97,"c":8.1,"v":180700},{"d":"2019-04-25","o":8.08,"h":8.29,"l":7.99,"c":8.14,"v":202100},{"d":"2019-04-26","o":8.14,"h":8.31,"l":8.07,"c":8.3,"v":165800},{"d":"2019-04-29","o":8.34,"h":8.47,"l":8.19,"c":8.31,"v":219100},{"d":"2019-04-30","o":8.31,"h":8.42,"l":8.16,"c":8.27,"v":168300},{"d":"2019-05-01","o":8.31,"h":8.35,"l":8,"c":8.03,"v":185100},{"d":"2019-05-02","o":7.99,"h":8.15,"l":7.84,"c":8.01,"v":191100},{"d":"2019-05-03","o":7.94,"h":8.11,"l":7.8,"c":8.1,"v":137500},{"d":"2019-05-06","o":7.96,"h":8.35,"l":7.94,"c":8.28,"v":111100},{"d":"2019-05-07","o":8.19,"h":8.33,"l":8.02,"c":8.11,"v":110900},{"d":"2019-05-08","o":8.1,"h":8.22,"l":7.96,"c":7.98,"v":93100},{"d":"2019-05-09","o":7.76,"h":8.14,"l":7.75,"c":8.03,"v":208300},{"d":"2019-05-10","o":7.9,"h":7.93,"l":7.65,"c":7.75,"v":262100},{"d":"2019-05-13","o":7.6,"h":7.71,"l":7.35,"c":7.43,"v":237100},{"d":"2019-05-14","o":7.5,"h":7.71,"l":7.4,"c":7.42,"v":171000},{"d":"2019-05-15","o":7.35,"h":7.5,"l":7.18,"c":7.42,"v":173600},{"d":"2019-05-16","o":7.42,"h":7.55,"l":7.21,"c":7.36,"v":325700},{"d":"2019-05-17","o":7.26,"h":7.47,"l":7.24,"c":7.3,"v":136200},{"d":"2019-05-20","o":7.19,"h":7.24,"l":7.1,"c":7.12,"v":155100},{"d":"2019-05-21","o":7.2,"h":7.43,"l":7.12,"c":7.31,"v":165000},{"d":"2019-05-22","o":7.28,"h":7.47,"l":7.12,"c":7.28,"v":150000},{"d":"2019-05-23","o":7.18,"h":7.21,"l":7.02,"c":7.13,"v":124400},{"d":"2019-05-24","o":7.15,"h":7.41,"l":7.11,"c":7.33,"v":142000},{"d":"2019-05-28","o":7.33,"h":7.37,"l":7.12,"c":7.16,"v":131600},{"d":"2019-05-29","o":7.12,"h":7.17,"l":6.98,"c":7.08,"v":226200},{"d":"2019-05-30","o":7.06,"h":7.22,"l":6.92,"c":6.99,"v":140700},{"d":"2019-05-31","o":6.86,"h":7.02,"l":6.76,"c":6.97,"v":105200},{"d":"2019-06-03","o":6.96,"h":7.08,"l":6.68,"c":6.72,"v":157200},{"d":"2019-06-04","o":6.82,"h":7.09,"l":6.73,"c":7.06,"v":256600},{"d":"2019-06-05","o":7.12,"h":7.17,"l":6.77,"c":6.86,"v":103900},{"d":"2019-06-06","o":6.91,"h":6.96,"l":6.57,"c":6.71,"v":185300},{"d":"2019-06-07","o":6.71,"h":6.87,"l":6.5,"c":6.83,"v":211400},{"d":"2019-06-10","o":6.84,"h":6.99,"l":6.83,"c":6.88,"v":134900},{"d":"2019-06-11","o":6.92,"h":6.92,"l":6.58,"c":6.67,"v":90200},{"d":"2019-06-12","o":6.68,"h":6.84,"l":6.54,"c":6.63,"v":155700},{"d":"2019-06-13","o":6.7,"h":6.78,"l":6.56,"c":6.75,"v":259400},{"d":"2019-06-14","o":6.72,"h":6.78,"l":6.34,"c":6.54,"v":482400},{"d":"2019-06-17","o":6.55,"h":6.81,"l":6.54,"c":6.66,"v":214300},{"d":"2019-06-18","o":6.71,"h":7.08,"l":6.65,"c":6.84,"v":335900},{"d":"2019-06-19","o":6.89,"h":7.22,"l":6.89,"c":7.07,"v":256400},{"d":"2019-06-20","o":7.15,"h":7.33,"l":6.87,"c":7,"v":169500},{"d":"2019-06-21","o":6.93,"h":7.59,"l":6.91,"c":7.42,"v":337600},{"d":"2019-06-24","o":7.45,"h":7.51,"l":7.03,"c":7.09,"v":229800},{"d":"2019-06-25","o":5.2,"h":6.24,"l":4.99,"c":6.21,"v":3732800},{"d":"2019-06-26","o":6.27,"h":6.5,"l":6.09,"c":6.23,"v":494600},{"d":"2019-06-27","o":6.24,"h":6.37,"l":6.12,"c":6.16,"v":232000},{"d":"2019-06-28","o":6.18,"h":6.27,"l":5.92,"c":6,"v":751600},{"d":"2019-07-01","o":6.14,"h":6.19,"l":5.91,"c":6.12,"v":161000},{"d":"2019-07-02","o":6.11,"h":6.14,"l":5.96,"c":6.03,"v":102800},{"d":"2019-07-03","o":6.04,"h":6.1,"l":5.86,"c":6.01,"v":97200},{"d":"2019-07-05","o":5.97,"h":6.09,"l":5.82,"c":5.96,"v":102400},{"d":"2019-07-08","o":5.96,"h":5.96,"l":5.74,"c":5.94,"v":165500},{"d":"2019-07-09","o":5.86,"h":6.06,"l":5.86,"c":6.02,"v":147100},{"d":"2019-07-10","o":6.01,"h":6.08,"l":5.89,"c":5.99,"v":90700},{"d":"2019-07-11","o":6,"h":6.03,"l":5.71,"c":5.73,"v":135100},{"d":"2019-07-12","o":5.69,"h":5.78,"l":5.54,"c":5.6,"v":164000},{"d":"2019-07-15","o":5.57,"h":5.81,"l":5.57,"c":5.68,"v":179100},{"d":"2019-07-16","o":5.7,"h":5.78,"l":5.62,"c":5.71,"v":113400},{"d":"2019-07-17","o":5.67,"h":5.71,"l":5.39,"c":5.48,"v":306600},{"d":"2019-07-18","o":5.47,"h":5.61,"l":5.39,"c":5.41,"v":184100},{"d":"2019-07-19","o":5.4,"h":5.5,"l":5.24,"c":5.27,"v":332300},{"d":"2019-07-22","o":5.27,"h":5.36,"l":5.08,"c":5.28,"v":290700},{"d":"2019-07-23","o":5.3,"h":5.55,"l":5.23,"c":5.5,"v":138400},{"d":"2019-07-24","o":5.45,"h":5.55,"l":5.32,"c":5.43,"v":110300},{"d":"2019-07-25","o":5.44,"h":5.44,"l":5.22,"c":5.28,"v":61800},{"d":"2019-07-26","o":5.32,"h":5.38,"l":5.22,"c":5.35,"v":103300},{"d":"2019-07-29","o":5.34,"h":5.39,"l":5.15,"c":5.28,"v":104500},{"d":"2019-07-30","o":5.24,"h":5.52,"l":5.2,"c":5.49,"v":112700},{"d":"2019-07-31","o":5.52,"h":5.64,"l":5.36,"c":5.48,"v":159200},{"d":"2019-08-01","o":5.47,"h":5.62,"l":5.42,"c":5.49,"v":233100},{"d":"2019-08-02","o":5.46,"h":5.51,"l":5.34,"c":5.44,"v":111400},{"d":"2019-08-05","o":5.34,"h":5.4,"l":5.01,"c":5.16,"v":131900},{"d":"2019-08-06","o":5.18,"h":5.32,"l":5.05,"c":5.3,"v":439500},{"d":"2019-08-07","o":5.27,"h":5.46,"l":5.23,"c":5.44,"v":94500},{"d":"2019-08-08","o":6,"h":6,"l":5.2,"c":5.4,"v":194800},{"d":"2019-08-09","o":5.37,"h":5.46,"l":5.15,"c":5.21,"v":222900},{"d":"2019-08-12","o":5.17,"h":5.25,"l":5.05,"c":5.21,"v":70300},{"d":"2019-08-13","o":5.18,"h":5.42,"l":5.13,"c":5.4,"v":58900},{"d":"2019-08-14","o":5.3,"h":5.43,"l":5.19,"c":5.3,"v":101300},{"d":"2019-08-15","o":5.31,"h":5.38,"l":4.84,"c":4.9,"v":192700},{"d":"2019-08-16","o":4.95,"h":5.05,"l":4.75,"c":4.86,"v":236200},{"d":"2019-08-19","o":4.98,"h":5.13,"l":4.85,"c":5,"v":70500},{"d":"2019-08-20","o":4.97,"h":5.12,"l":4.94,"c":5.1,"v":43800},{"d":"2019-08-21","o":5.05,"h":5.22,"l":4.99,"c":5.11,"v":56400},{"d":"2019-08-22","o":5.14,"h":5.14,"l":4.98,"c":4.98,"v":33200},{"d":"2019-08-23","o":4.95,"h":5.12,"l":4.64,"c":4.71,"v":121100},{"d":"2019-08-26","o":4.79,"h":4.79,"l":4.53,"c":4.67,"v":62000},{"d":"2019-08-27","o":4.73,"h":4.74,"l":4.4,"c":4.41,"v":150700},{"d":"2019-08-28","o":4.39,"h":4.57,"l":4.33,"c":4.41,"v":218600},{"d":"2019-08-29","o":4.47,"h":4.64,"l":4.47,"c":4.51,"v":113500},{"d":"2019-08-30","o":4.52,"h":4.62,"l":4.31,"c":4.41,"v":135900},{"d":"2019-09-03","o":4.36,"h":4.69,"l":4.36,"c":4.49,"v":271600},{"d":"2019-09-04","o":4.53,"h":4.7,"l":4.46,"c":4.62,"v":171000},{"d":"2019-09-05","o":4.68,"h":5.08,"l":4.58,"c":5.05,"v":232800},{"d":"2019-09-06","o":5.06,"h":5.15,"l":4.9,"c":4.93,"v":130200},{"d":"2019-09-09","o":4.93,"h":5.03,"l":4.76,"c":4.9,"v":121900},{"d":"2019-09-10","o":5.05,"h":5.64,"l":4.97,"c":5.58,"v":455200},{"d":"2019-09-11","o":5.53,"h":6.06,"l":5.53,"c":5.75,"v":417500},{"d":"2019-09-12","o":6.05,"h":6.05,"l":5.58,"c":5.85,"v":308800},{"d":"2019-09-13","o":6,"h":6.3,"l":5.72,"c":5.76,"v":265200},{"d":"2019-09-16","o":5.66,"h":6.09,"l":5.48,"c":5.85,"v":275000},{"d":"2019-09-17","o":6.03,"h":6.12,"l":5.77,"c":5.89,"v":372100},{"d":"2019-09-18","o":5.89,"h":5.98,"l":5.73,"c":5.75,"v":160200},{"d":"2019-09-19","o":5.66,"h":5.93,"l":5.64,"c":5.76,"v":109800},{"d":"2019-09-20","o":5.79,"h":6.11,"l":5.75,"c":5.92,"v":459500},{"d":"2019-09-23","o":6.04,"h":6.04,"l":5.73,"c":5.93,"v":189700},{"d":"2019-09-24","o":6.03,"h":6.25,"l":5.63,"c":5.72,"v":347400},{"d":"2019-09-25","o":5.78,"h":6.17,"l":5.63,"c":5.68,"v":233000},{"d":"2019-09-26","o":5.73,"h":5.86,"l":5.38,"c":5.63,"v":196700},{"d":"2019-09-27","o":5.66,"h":5.79,"l":5.46,"c":5.74,"v":197000},{"d":"2019-09-30","o":5.69,"h":5.86,"l":5.21,"c":5.27,"v":298900},{"d":"2019-10-01","o":5.27,"h":5.46,"l":5.02,"c":5.04,"v":184200},{"d":"2019-10-02","o":5.06,"h":5.47,"l":4.86,"c":5.45,"v":214900},{"d":"2019-10-03","o":5.47,"h":5.54,"l":5.33,"c":5.41,"v":185800},{"d":"2019-10-04","o":5.39,"h":5.71,"l":5.26,"c":5.64,"v":578100},{"d":"2019-10-07","o":5.62,"h":5.63,"l":5.36,"c":5.61,"v":229000},{"d":"2019-10-08","o":5.55,"h":5.55,"l":5.27,"c":5.29,"v":163900},{"d":"2019-10-09","o":5.31,"h":5.45,"l":5.08,"c":5.18,"v":154100},{"d":"2019-10-10","o":5.14,"h":5.27,"l":5.05,"c":5.25,"v":136200},{"d":"2019-10-11","o":5.33,"h":5.45,"l":5.15,"c":5.17,"v":233300},{"d":"2019-10-14","o":5.09,"h":5.37,"l":5.01,"c":5.15,"v":142800},{"d":"2019-10-15","o":5.19,"h":5.68,"l":5.07,"c":5.66,"v":212700},{"d":"2019-10-16","o":5.66,"h":5.79,"l":5.59,"c":5.74,"v":176500},{"d":"2019-10-17","o":5.77,"h":6.04,"l":5.6,"c":5.94,"v":112100},{"d":"2019-10-18","o":5.92,"h":5.92,"l":5.56,"c":5.66,"v":127400},{"d":"2019-10-21","o":5.71,"h":5.86,"l":5.62,"c":5.84,"v":162700},{"d":"2019-10-22","o":6.03,"h":6.1,"l":5.73,"c":5.96,"v":197200},{"d":"2019-10-23","o":6.01,"h":6.1,"l":5.81,"c":5.93,"v":145300},{"d":"2019-10-24","o":5.89,"h":5.93,"l":5.68,"c":5.72,"v":149400},{"d":"2019-10-25","o":5.69,"h":5.85,"l":5.51,"c":5.84,"v":138500},{"d":"2019-10-28","o":5.85,"h":6.15,"l":5.74,"c":5.88,"v":286000},{"d":"2019-10-29","o":5.93,"h":5.93,"l":5.71,"c":5.76,"v":133900},{"d":"2019-10-30","o":5.75,"h":5.85,"l":5.58,"c":5.65,"v":176600},{"d":"2019-10-31","o":5.69,"h":5.93,"l":5.49,"c":5.59,"v":342700},{"d":"2019-11-01","o":5.64,"h":6.05,"l":5.57,"c":5.87,"v":354200},{"d":"2019-11-04","o":5.91,"h":6.12,"l":5.87,"c":5.88,"v":291500},{"d":"2019-11-05","o":5.95,"h":6.25,"l":5.82,"c":6.08,"v":192600},{"d":"2019-11-06","o":6.1,"h":6.3,"l":6.01,"c":6.03,"v":184600},{"d":"2019-11-07","o":6.09,"h":6.3,"l":5.45,"c":5.76,"v":459500},{"d":"2019-11-08","o":5.67,"h":5.96,"l":5.56,"c":5.93,"v":163900},{"d":"2019-11-11","o":5.85,"h":6.18,"l":5.72,"c":6.01,"v":180600},{"d":"2019-11-12","o":6.05,"h":6.21,"l":5.96,"c":6.09,"v":217300},{"d":"2019-11-13","o":6.06,"h":6.22,"l":5.95,"c":6.08,"v":202400},{"d":"2019-11-14","o":6.08,"h":6.19,"l":5.96,"c":6.02,"v":169700},{"d":"2019-11-15","o":6.06,"h":6.11,"l":5.96,"c":6.03,"v":127300},{"d":"2019-11-18","o":6.02,"h":6.05,"l":5.8,"c":5.86,"v":116600},{"d":"2019-11-19","o":5.9,"h":6.05,"l":5.79,"c":6.03,"v":284700},{"d":"2019-11-20","o":5.94,"h":6.25,"l":5.94,"c":6.02,"v":218900},{"d":"2019-11-21","o":6.01,"h":6.07,"l":5.82,"c":5.85,"v":281800},{"d":"2019-11-22","o":5.81,"h":6.21,"l":5.8,"c":6.16,"v":300700},{"d":"2019-11-25","o":6.2,"h":6.73,"l":6.2,"c":6.69,"v":311300},{"d":"2019-11-26","o":6.7,"h":7.45,"l":6.7,"c":7.11,"v":662100},{"d":"2019-11-27","o":7.21,"h":7.58,"l":7.06,"c":7.4,"v":300100},{"d":"2019-11-29","o":7.39,"h":8.05,"l":7.39,"c":7.98,"v":275600},{"d":"2019-12-02","o":7.87,"h":7.94,"l":7.3,"c":7.49,"v":316600},{"d":"2019-12-03","o":5.62,"h":5.73,"l":4.9,"c":5.06,"v":2681200},{"d":"2019-12-04","o":5.07,"h":5.2,"l":4.61,"c":4.77,"v":1052300},{"d":"2019-12-05","o":4.72,"h":4.9,"l":4.48,"c":4.82,"v":642400},{"d":"2019-12-06","o":4.83,"h":4.97,"l":4.69,"c":4.73,"v":224900},{"d":"2019-12-09","o":4.7,"h":4.9,"l":4.67,"c":4.82,"v":259500},{"d":"2019-12-10","o":4.81,"h":5.2,"l":4.8,"c":5.1,"v":407600},{"d":"2019-12-11","o":5.14,"h":5.39,"l":5.06,"c":5.36,"v":283100},{"d":"2019-12-12","o":5.3,"h":5.45,"l":5.23,"c":5.32,"v":217500},{"d":"2019-12-13","o":5.44,"h":5.44,"l":5.11,"c":5.14,"v":235500},{"d":"2019-12-16","o":5.16,"h":5.27,"l":5.04,"c":5.07,"v":236400},{"d":"2019-12-17","o":5.09,"h":5.4,"l":5,"c":5.39,"v":213400},{"d":"2019-12-18","o":5.63,"h":5.99,"l":5.55,"c":5.71,"v":460900},{"d":"2019-12-19","o":5.79,"h":5.93,"l":5.53,"c":5.79,"v":210200},{"d":"2019-12-20","o":5.8,"h":5.93,"l":5.62,"c":5.66,"v":197400},{"d":"2019-12-23","o":5.76,"h":5.76,"l":5.5,"c":5.6,"v":683100},{"d":"2019-12-24","o":5.62,"h":5.74,"l":5.53,"c":5.68,"v":195800},{"d":"2019-12-26","o":5.79,"h":6.86,"l":5.78,"c":6.62,"v":750900},{"d":"2019-12-27","o":6.64,"h":6.71,"l":6.16,"c":6.5,"v":297400},{"d":"2019-12-30","o":6.55,"h":6.59,"l":5.85,"c":5.95,"v":256500},{"d":"2019-12-31","o":5.92,"h":6.06,"l":5.79,"c":5.81,"v":273700},{"d":"2020-01-02","o":5.9,"h":5.96,"l":5.75,"c":5.96,"v":192700},{"d":"2020-01-03","o":5.89,"h":6.14,"l":5.83,"c":5.88,"v":211200},{"d":"2020-01-06","o":5.82,"h":5.97,"l":5.7,"c":5.89,"v":178400},{"d":"2020-01-07","o":5.88,"h":6.27,"l":5.86,"c":6.19,"v":219500},{"d":"2020-01-08","o":6.24,"h":6.37,"l":6.08,"c":6.3,"v":259800},{"d":"2020-01-09","o":6.3,"h":6.4,"l":6.11,"c":6.23,"v":196000},{"d":"2020-01-10","o":6.29,"h":6.36,"l":6.13,"c":6.23,"v":175100},{"d":"2020-01-13","o":6.3,"h":6.3,"l":6.05,"c":6.15,"v":125900},{"d":"2020-01-14","o":6.19,"h":6.22,"l":6.01,"c":6.19,"v":119400},{"d":"2020-01-15","o":6.23,"h":6.3,"l":6.07,"c":6.25,"v":177700},{"d":"2020-01-16","o":6.36,"h":6.57,"l":6.36,"c":6.4,"v":157400},{"d":"2020-01-17","o":6.45,"h":6.52,"l":6.24,"c":6.26,"v":114300},{"d":"2020-01-21","o":6.26,"h":6.36,"l":6.1,"c":6.25,"v":131600},{"d":"2020-01-22","o":6.29,"h":6.36,"l":6.18,"c":6.25,"v":90000},{"d":"2020-01-23","o":6.21,"h":6.23,"l":5.93,"c":6.03,"v":176500},{"d":"2020-01-24","o":6.06,"h":6.18,"l":5.84,"c":5.93,"v":132400},{"d":"2020-01-27","o":5.76,"h":5.93,"l":5.61,"c":5.85,"v":118200},{"d":"2020-01-28","o":5.94,"h":5.97,"l":5.74,"c":5.79,"v":126800},{"d":"2020-01-29","o":5.87,"h":5.87,"l":5.55,"c":5.57,"v":141000},{"d":"2020-01-30","o":5.5,"h":5.59,"l":5.32,"c":5.42,"v":134900},{"d":"2020-01-31","o":5.37,"h":5.5,"l":5.23,"c":5.34,"v":155900},{"d":"2020-02-03","o":5.36,"h":5.41,"l":5.26,"c":5.36,"v":91300},{"d":"2020-02-04","o":5.44,"h":5.6,"l":5.37,"c":5.52,"v":94200},{"d":"2020-02-05","o":5.56,"h":5.7,"l":5.5,"c":5.61,"v":73700},{"d":"2020-02-06","o":5.64,"h":5.66,"l":5.46,"c":5.53,"v":47900},{"d":"2020-02-07","o":5.5,"h":5.5,"l":5.25,"c":5.33,"v":75400},{"d":"2020-02-10","o":5.31,"h":5.42,"l":5.26,"c":5.32,"v":81900},{"d":"2020-02-11","o":5.37,"h":5.45,"l":5.24,"c":5.32,"v":99900},{"d":"2020-02-12","o":5.33,"h":5.45,"l":5.31,"c":5.32,"v":94400},{"d":"2020-02-13","o":5.29,"h":5.37,"l":5.15,"c":5.17,"v":78200},{"d":"2020-02-14","o":5.18,"h":5.2,"l":5.02,"c":5.12,"v":104400},{"d":"2020-02-18","o":5.06,"h":5.19,"l":5.06,"c":5.17,"v":79900},{"d":"2020-02-19","o":5.18,"h":5.24,"l":5.08,"c":5.18,"v":121500},{"d":"2020-02-20","o":5.17,"h":5.23,"l":5.05,"c":5.06,"v":161500},{"d":"2020-02-21","o":5.07,"h":5.1,"l":5.03,"c":5.05,"v":119700},{"d":"2020-02-24","o":5.1,"h":5.12,"l":4.82,"c":4.84,"v":462600},{"d":"2020-02-25","o":4.84,"h":4.9,"l":4.4,"c":4.5,"v":341700},{"d":"2020-02-26","o":4.5,"h":4.59,"l":4.05,"c":4.13,"v":470600},{"d":"2020-02-27","o":4.04,"h":4.22,"l":3.79,"c":3.85,"v":401900},{"d":"2020-02-28","o":3.75,"h":3.81,"l":3.63,"c":3.8,"v":389700},{"d":"2020-03-02","o":3.8,"h":3.85,"l":3.6,"c":3.78,"v":339600},{"d":"2020-03-03","o":3.8,"h":3.87,"l":3.58,"c":3.63,"v":154100},{"d":"2020-03-04","o":3.74,"h":3.85,"l":3.71,"c":3.77,"v":301000},{"d":"2020-03-05","o":3.72,"h":3.79,"l":3.54,"c":3.57,"v":262100},{"d":"2020-03-06","o":3.5,"h":3.64,"l":3.38,"c":3.52,"v":220600},{"d":"2020-03-09","o":3.19,"h":3.4,"l":2.95,"c":2.98,"v":287200},{"d":"2020-03-10","o":3.1,"h":3.17,"l":2.82,"c":3.03,"v":238600},{"d":"2020-03-11","o":3,"h":3.01,"l":2.62,"c":2.79,"v":439100},{"d":"2020-03-12","o":2.5,"h":2.75,"l":2.41,"c":2.42,"v":310900},{"d":"2020-03-13","o":2.62,"h":3.48,"l":2.38,"c":2.51,"v":353700},{"d":"2020-03-16","o":2.75,"h":2.8,"l":1.59,"c":1.62,"v":621400},{"d":"2020-03-17","o":1.61,"h":2.14,"l":1.48,"c":2.02,"v":601500},{"d":"2020-03-18","o":2.05,"h":2.28,"l":1.68,"c":1.71,"v":325600},{"d":"2020-03-19","o":1.71,"h":2.21,"l":1.65,"c":2.11,"v":256300},{"d":"2020-03-20","o":2.19,"h":2.4,"l":1.84,"c":1.9,"v":361500},{"d":"2020-03-23","o":1.96,"h":2.02,"l":1.81,"c":1.88,"v":219900},{"d":"2020-03-24","o":2.25,"h":2.4,"l":1.96,"c":2.31,"v":397600},{"d":"2020-03-25","o":2.3,"h":2.44,"l":1.94,"c":1.98,"v":307500},{"d":"2020-03-26","o":2.03,"h":2.35,"l":1.93,"c":2.33,"v":378100},{"d":"2020-03-27","o":2.09,"h":2.63,"l":2.09,"c":2.54,"v":243600},{"d":"2020-03-30","o":2.5,"h":2.58,"l":2.31,"c":2.44,"v":198300},{"d":"2020-03-31","o":2.4,"h":2.57,"l":2.33,"c":2.47,"v":153200},{"d":"2020-04-01","o":2.31,"h":2.36,"l":2.09,"c":2.12,"v":186600},{"d":"2020-04-02","o":2.1,"h":2.18,"l":2.01,"c":2.04,"v":190600},{"d":"2020-04-03","o":2.02,"h":2.15,"l":1.94,"c":1.97,"v":136500},{"d":"2020-04-06","o":2.06,"h":2.38,"l":2.06,"c":2.32,"v":259600},{"d":"2020-04-07","o":2.44,"h":2.44,"l":2.1,"c":2.12,"v":306600},{"d":"2020-04-08","o":2.22,"h":2.35,"l":2.15,"c":2.24,"v":202000},{"d":"2020-04-09","o":2.31,"h":2.56,"l":2.26,"c":2.36,"v":249300},{"d":"2020-04-13","o":2.42,"h":2.63,"l":2.28,"c":2.48,"v":198000},{"d":"2020-04-14","o":2.9,"h":3.25,"l":2.65,"c":3.17,"v":1303500},{"d":"2020-04-15","o":3.32,"h":3.33,"l":2.84,"c":3.05,"v":450700},{"d":"2020-04-16","o":3.06,"h":3.24,"l":2.88,"c":3.13,"v":365500},{"d":"2020-04-17","o":3.13,"h":3.16,"l":2.81,"c":2.91,"v":273000},{"d":"2020-04-20","o":3.05,"h":3.05,"l":2.75,"c":2.76,"v":199400},{"d":"2020-04-21","o":2.75,"h":2.77,"l":2.5,"c":2.54,"v":289800},{"d":"2020-04-22","o":2.65,"h":2.72,"l":2.5,"c":2.66,"v":216500},{"d":"2020-04-23","o":2.6,"h":2.79,"l":2.57,"c":2.67,"v":148600},{"d":"2020-04-24","o":2.67,"h":2.76,"l":2.58,"c":2.58,"v":151300},{"d":"2020-04-27","o":2.65,"h":2.71,"l":2.58,"c":2.68,"v":264700},{"d":"2020-04-28","o":2.72,"h":3.11,"l":2.68,"c":3.03,"v":349700},{"d":"2020-04-29","o":3.08,"h":3.54,"l":3.06,"c":3.31,"v":401900},{"d":"2020-04-30","o":3.32,"h":3.44,"l":3.12,"c":3.15,"v":346500},{"d":"2020-05-01","o":3.03,"h":3.08,"l":2.67,"c":2.79,"v":297500},{"d":"2020-05-04","o":2.6,"h":2.91,"l":2.6,"c":2.9,"v":145300},{"d":"2020-05-05","o":3.1,"h":3.2,"l":2.96,"c":2.96,"v":276300},{"d":"2020-05-06","o":3,"h":3.05,"l":2.9,"c":2.93,"v":142200},{"d":"2020-05-07","o":3.02,"h":3.03,"l":2.76,"c":2.83,"v":280900},{"d":"2020-05-08","o":2.8,"h":2.94,"l":2.73,"c":2.85,"v":284100},{"d":"2020-05-11","o":2.85,"h":3.07,"l":2.8,"c":2.96,"v":422400},{"d":"2020-05-12","o":3.5,"h":3.98,"l":3.34,"c":3.35,"v":2174000},{"d":"2020-05-13","o":3.41,"h":3.88,"l":3.41,"c":3.55,"v":976400},{"d":"2020-05-14","o":3.65,"h":3.9,"l":3.56,"c":3.75,"v":839500},{"d":"2020-05-15","o":3.81,"h":4.78,"l":3.74,"c":4.5,"v":1677800},{"d":"2020-05-18","o":4.83,"h":5.02,"l":4.12,"c":4.2,"v":1509600},{"d":"2020-05-19","o":4.4,"h":4.4,"l":3.8,"c":3.84,"v":1226400},{"d":"2020-05-20","o":4.61,"h":4.95,"l":4.15,"c":4.37,"v":5839300},{"d":"2020-05-21","o":4.76,"h":4.78,"l":4.06,"c":4.24,"v":2282900},{"d":"2020-05-22","o":4.13,"h":4.32,"l":4,"c":4.27,"v":675300},{"d":"2020-05-26","o":4.4,"h":4.5,"l":4.05,"c":4.11,"v":819600},{"d":"2020-05-27","o":4.11,"h":4.35,"l":3.78,"c":4.19,"v":1448900},{"d":"2020-05-28","o":4.3,"h":4.96,"l":4.23,"c":4.72,"v":2218300},{"d":"2020-05-29","o":4.75,"h":5.22,"l":4.72,"c":4.92,"v":1914700},{"d":"2020-06-01","o":5,"h":5.27,"l":4.71,"c":5.05,"v":1543500},{"d":"2020-06-02","o":5.13,"h":5.24,"l":4.9,"c":4.98,"v":1054800},{"d":"2020-06-03","o":5,"h":5.12,"l":4.59,"c":4.64,"v":1348500},{"d":"2020-06-04","o":5.1,"h":5.24,"l":4.62,"c":4.64,"v":2338700},{"d":"2020-06-05","o":4.98,"h":4.99,"l":4.79,"c":4.83,"v":1589100},{"d":"2020-06-08","o":4.85,"h":4.95,"l":4.61,"c":4.92,"v":1354400},{"d":"2020-06-09","o":4.83,"h":5.08,"l":4.73,"c":5.02,"v":1031800},{"d":"2020-06-10","o":4.98,"h":5,"l":4.78,"c":4.84,"v":572200},{"d":"2020-06-11","o":4.7,"h":4.73,"l":4.3,"c":4.32,"v":1005100},{"d":"2020-06-12","o":4.61,"h":4.72,"l":4.33,"c":4.52,"v":487800},{"d":"2020-06-15","o":4.39,"h":4.75,"l":4.21,"c":4.74,"v":712500},{"d":"2020-06-16","o":4.93,"h":4.97,"l":4.59,"c":4.81,"v":852200},{"d":"2020-06-17","o":4.87,"h":4.9,"l":4.66,"c":4.7,"v":324300},{"d":"2020-06-18","o":4.67,"h":4.74,"l":4.57,"c":4.6,"v":423500},{"d":"2020-06-19","o":4.67,"h":4.72,"l":4.49,"c":4.52,"v":622700},{"d":"2020-06-22","o":4.52,"h":4.63,"l":4.12,"c":4.21,"v":1509300},{"d":"2020-06-23","o":4.3,"h":4.39,"l":4.21,"c":4.33,"v":847600},{"d":"2020-06-24","o":4.34,"h":4.39,"l":3.95,"c":4.14,"v":836200},{"d":"2020-06-25","o":4.15,"h":4.2,"l":3.96,"c":4.19,"v":1675000},{"d":"2020-06-26","o":4.19,"h":4.56,"l":4.1,"c":4.3,"v":3871300},{"d":"2020-06-29","o":4.58,"h":4.63,"l":4.12,"c":4.17,"v":974100},{"d":"2020-06-30","o":4.3,"h":4.33,"l":4.04,"c":4.17,"v":468900},{"d":"2020-07-01","o":4.2,"h":4.24,"l":4.06,"c":4.17,"v":450600},{"d":"2020-07-02","o":4.28,"h":4.34,"l":4.08,"c":4.17,"v":783000},{"d":"2020-07-06","o":4.17,"h":4.23,"l":3.96,"c":4,"v":676500},{"d":"2020-07-07","o":4.6,"h":4.6,"l":4.21,"c":4.33,"v":1877800},{"d":"2020-07-08","o":4.36,"h":4.38,"l":4.2,"c":4.36,"v":533500},{"d":"2020-07-09","o":4.36,"h":5.45,"l":4.36,"c":5.2,"v":9570900},{"d":"2020-07-10","o":5.07,"h":5.55,"l":4.79,"c":4.82,"v":2182000},{"d":"2020-07-13","o":5.11,"h":5.32,"l":4.68,"c":4.7,"v":1518200},{"d":"2020-07-14","o":5.15,"h":6.05,"l":5.02,"c":5.7,"v":4712400},{"d":"2020-07-15","o":5.7,"h":5.89,"l":5.46,"c":5.83,"v":1207500},{"d":"2020-07-16","o":5.72,"h":6.52,"l":5.66,"c":6.42,"v":1651100},{"d":"2020-07-17","o":6.61,"h":7,"l":6.45,"c":6.68,"v":1748100},{"d":"2020-07-20","o":6.7,"h":6.85,"l":6.15,"c":6.53,"v":991800},{"d":"2020-07-21","o":6.66,"h":6.75,"l":6.09,"c":6.1,"v":1854700},{"d":"2020-07-22","o":6.08,"h":6.77,"l":6.08,"c":6.49,"v":964000},{"d":"2020-07-23","o":6.52,"h":6.6,"l":6.01,"c":6.33,"v":956600},{"d":"2020-07-24","o":6.49,"h":7.15,"l":6.3,"c":6.98,"v":2065100},{"d":"2020-07-27","o":7.09,"h":7.1,"l":6.32,"c":6.77,"v":1457100},{"d":"2020-07-28","o":6.71,"h":6.95,"l":6.48,"c":6.5,"v":803900},{"d":"2020-07-29","o":6.55,"h":6.68,"l":6.09,"c":6.33,"v":1189900},{"d":"2020-07-30","o":6.12,"h":6.93,"l":6.1,"c":6.87,"v":843800},{"d":"2020-07-31","o":6.88,"h":6.95,"l":6.25,"c":6.43,"v":1418000},{"d":"2020-08-03","o":6.46,"h":6.61,"l":6.29,"c":6.55,"v":551300},{"d":"2020-08-04","o":6.49,"h":6.89,"l":6.45,"c":6.77,"v":520300},{"d":"2020-08-05","o":6.74,"h":7.74,"l":6.74,"c":7.46,"v":1860400},{"d":"2020-08-06","o":7.01,"h":7.2,"l":6.51,"c":6.76,"v":1316400},{"d":"2020-08-07","o":6.7,"h":7.36,"l":6.7,"c":7.13,"v":566700},{"d":"2020-08-10","o":7.29,"h":7.53,"l":6.83,"c":6.89,"v":702300},{"d":"2020-08-11","o":6.91,"h":6.98,"l":6.55,"c":6.61,"v":818200},{"d":"2020-08-12","o":6.62,"h":6.91,"l":6.5,"c":6.72,"v":608500},{"d":"2020-08-13","o":6.75,"h":6.85,"l":6.57,"c":6.74,"v":372000},{"d":"2020-08-14","o":6.71,"h":6.78,"l":6.49,"c":6.62,"v":507700},{"d":"2020-08-17","o":6.62,"h":7.14,"l":6.54,"c":6.9,"v":647800},{"d":"2020-08-18","o":6.89,"h":7.18,"l":6.81,"c":6.99,"v":724300},{"d":"2020-08-19","o":6.9,"h":7.14,"l":6.78,"c":7,"v":379300},{"d":"2020-08-20","o":6.94,"h":7.22,"l":6.86,"c":7.19,"v":448800},{"d":"2020-08-21","o":7.16,"h":7.55,"l":7.11,"c":7.34,"v":858800},{"d":"2020-08-24","o":7.3,"h":7.39,"l":6.83,"c":6.9,"v":1167000},{"d":"2020-08-25","o":6.82,"h":7.04,"l":6.75,"c":6.96,"v":469000},{"d":"2020-08-26","o":6.95,"h":7.15,"l":6.82,"c":6.86,"v":384400},{"d":"2020-08-27","o":6.87,"h":6.93,"l":6.63,"c":6.8,"v":579000},{"d":"2020-08-28","o":6.77,"h":6.94,"l":6.69,"c":6.73,"v":242700},{"d":"2020-08-31","o":6.73,"h":6.79,"l":6.48,"c":6.53,"v":602700},{"d":"2020-09-01","o":6.46,"h":6.63,"l":6.15,"c":6.47,"v":733800},{"d":"2020-09-02","o":6.39,"h":6.46,"l":6.25,"c":6.26,"v":385300},{"d":"2020-09-03","o":6.26,"h":6.3,"l":5.97,"c":6.12,"v":467000},{"d":"2020-09-04","o":5.98,"h":6.15,"l":5.54,"c":5.85,"v":834500},{"d":"2020-09-08","o":5.7,"h":6.01,"l":5.53,"c":5.89,"v":419400},{"d":"2020-09-09","o":6.05,"h":6.47,"l":5.82,"c":6.45,"v":608900},{"d":"2020-09-10","o":6.46,"h":6.96,"l":6.46,"c":6.78,"v":529000},{"d":"2020-09-11","o":6.76,"h":6.99,"l":6.69,"c":6.95,"v":722600},{"d":"2020-09-14","o":7.05,"h":7.33,"l":6.99,"c":7.21,"v":818900},{"d":"2020-09-15","o":7.28,"h":7.33,"l":6.96,"c":7,"v":913200},{"d":"2020-09-16","o":7.1,"h":7.2,"l":6.9,"c":7.11,"v":473500},{"d":"2020-09-17","o":7.01,"h":7.23,"l":6.93,"c":7.11,"v":643300},{"d":"2020-09-18","o":7.1,"h":7.49,"l":7.04,"c":7.43,"v":1515200},{"d":"2020-09-21","o":7.3,"h":7.34,"l":6.78,"c":6.98,"v":479400},{"d":"2020-09-22","o":7.3,"h":7.3,"l":6.85,"c":7.14,"v":615300},{"d":"2020-09-23","o":7.1,"h":7.26,"l":6.72,"c":6.78,"v":439100},{"d":"2020-09-24","o":6.78,"h":6.85,"l":6.61,"c":6.77,"v":447700},{"d":"2020-09-25","o":6.8,"h":7.15,"l":6.76,"c":6.83,"v":311500},{"d":"2020-09-28","o":6.93,"h":7.24,"l":6.84,"c":7.17,"v":619300},{"d":"2020-09-29","o":7.15,"h":7.63,"l":6.99,"c":7.53,"v":938200},{"d":"2020-09-30","o":7.55,"h":7.79,"l":7.26,"c":7.41,"v":1380900},{"d":"2020-10-01","o":7.36,"h":7.51,"l":7.09,"c":7.12,"v":607600},{"d":"2020-10-02","o":7,"h":7.24,"l":6.91,"c":6.97,"v":291000},{"d":"2020-10-05","o":7.02,"h":7.32,"l":7.02,"c":7.16,"v":324900},{"d":"2020-10-06","o":7.24,"h":7.45,"l":7.14,"c":7.15,"v":319100},{"d":"2020-10-07","o":7.11,"h":7.37,"l":7.08,"c":7.23,"v":278000},{"d":"2020-10-08","o":7.3,"h":7.33,"l":7.01,"c":7.02,"v":231100},{"d":"2020-10-09","o":7.06,"h":7.15,"l":6.95,"c":7.05,"v":180400},{"d":"2020-10-12","o":7.06,"h":7.09,"l":6.91,"c":7.02,"v":244900},{"d":"2020-10-13","o":6.94,"h":7.25,"l":6.92,"c":7.16,"v":233500},{"d":"2020-10-14","o":7.21,"h":7.24,"l":6.85,"c":6.86,"v":322000},{"d":"2020-10-15","o":6.83,"h":7,"l":6.65,"c":6.86,"v":239400},{"d":"2020-10-16","o":7.33,"h":8.49,"l":7.2,"c":8.1,"v":3212000},{"d":"2020-10-19","o":8.25,"h":8.7,"l":7.84,"c":7.95,"v":970300},{"d":"2020-10-20","o":7.95,"h":7.98,"l":7.33,"c":7.58,"v":742300},{"d":"2020-10-21","o":7.56,"h":7.64,"l":7.05,"c":7.1,"v":806800},{"d":"2020-10-22","o":7.11,"h":7.68,"l":7.03,"c":7.59,"v":753600},{"d":"2020-10-23","o":7.66,"h":7.71,"l":7.25,"c":7.64,"v":266800},{"d":"2020-10-26","o":7.71,"h":8.1,"l":7.21,"c":7.27,"v":521800},{"d":"2020-10-27","o":7.26,"h":7.31,"l":6.75,"c":6.98,"v":401500},{"d":"2020-10-28","o":6.83,"h":6.84,"l":6.3,"c":6.42,"v":626400},{"d":"2020-10-29","o":6.48,"h":6.61,"l":6.21,"c":6.31,"v":410400},{"d":"2020-10-30","o":6.96,"h":6.96,"l":6.3,"c":6.68,"v":666200},{"d":"2020-11-02","o":6.6,"h":6.63,"l":6.28,"c":6.53,"v":395300},{"d":"2020-11-03","o":6.52,"h":6.84,"l":6.36,"c":6.65,"v":537500},{"d":"2020-11-04","o":6.71,"h":6.92,"l":6.58,"c":6.79,"v":360100},{"d":"2020-11-05","o":6.89,"h":7.12,"l":6.68,"c":6.95,"v":589100},{"d":"2020-11-06","o":6.9,"h":6.98,"l":6.61,"c":6.68,"v":378600},{"d":"2020-11-09","o":6.67,"h":6.93,"l":6.56,"c":6.66,"v":313400},{"d":"2020-11-10","o":6.7,"h":6.82,"l":6.54,"c":6.68,"v":239500},{"d":"2020-11-11","o":6.71,"h":6.78,"l":6.5,"c":6.69,"v":230700},{"d":"2020-11-12","o":6.7,"h":7.04,"l":6.7,"c":6.84,"v":467300},{"d":"2020-11-13","o":6.87,"h":6.98,"l":6.72,"c":6.72,"v":183300},{"d":"2020-11-16","o":6.77,"h":6.78,"l":6.6,"c":6.61,"v":243000},{"d":"2020-11-17","o":6.66,"h":6.8,"l":6.6,"c":6.7,"v":267500},{"d":"2020-11-18","o":6.7,"h":6.8,"l":6.59,"c":6.61,"v":306300},{"d":"2020-11-19","o":6.61,"h":6.84,"l":6.55,"c":6.76,"v":314900},{"d":"2020-11-20","o":6.76,"h":7.02,"l":6.7,"c":6.76,"v":248800},{"d":"2020-11-23","o":6.8,"h":6.9,"l":6.68,"c":6.69,"v":268200},{"d":"2020-11-24","o":6.69,"h":6.85,"l":6.69,"c":6.7,"v":356400},{"d":"2020-11-25","o":6.7,"h":6.9,"l":6.65,"c":6.74,"v":365100},{"d":"2020-11-27","o":6.78,"h":7.09,"l":6.74,"c":6.94,"v":202000},{"d":"2020-11-30","o":7.03,"h":7.18,"l":6.85,"c":7.03,"v":440500},{"d":"2020-12-01","o":7.16,"h":7.17,"l":6.69,"c":6.71,"v":363700},{"d":"2020-12-02","o":6.75,"h":6.88,"l":6.6,"c":6.69,"v":412800},{"d":"2020-12-03","o":6.68,"h":7.18,"l":6.67,"c":7.16,"v":465600},{"d":"2020-12-04","o":7.13,"h":7.41,"l":7.11,"c":7.18,"v":246700},{"d":"2020-12-07","o":7.25,"h":7.3,"l":6.95,"c":7.1,"v":265800},{"d":"2020-12-08","o":7.14,"h":7.43,"l":7.03,"c":7.26,"v":290000},{"d":"2020-12-09","o":7.25,"h":7.29,"l":6.81,"c":7.11,"v":276300},{"d":"2020-12-10","o":7.1,"h":7.32,"l":7,"c":7.26,"v":243500},{"d":"2020-12-11","o":7.3,"h":7.33,"l":6.76,"c":6.97,"v":611800},{"d":"2020-12-14","o":7.09,"h":7.34,"l":6.79,"c":6.82,"v":319900},{"d":"2020-12-15","o":6.86,"h":7.12,"l":6.82,"c":6.89,"v":404800},{"d":"2020-12-16","o":7.19,"h":7.5,"l":6.87,"c":7.29,"v":890000},{"d":"2020-12-17","o":7.5,"h":7.62,"l":7.23,"c":7.53,"v":727800},{"d":"2020-12-18","o":7.59,"h":7.75,"l":7.35,"c":7.53,"v":627900},{"d":"2020-12-21","o":7.57,"h":8.25,"l":7.43,"c":8.13,"v":866400},{"d":"2020-12-22","o":8.13,"h":8.2,"l":7.44,"c":7.51,"v":707200},{"d":"2020-12-23","o":7.61,"h":7.72,"l":7.39,"c":7.43,"v":374200},{"d":"2020-12-24","o":7.44,"h":7.44,"l":7.14,"c":7.27,"v":211200},{"d":"2020-12-28","o":7.2,"h":7.26,"l":6.93,"c":7,"v":720500},{"d":"2020-12-29","o":6.98,"h":7.09,"l":6.76,"c":6.87,"v":611800},{"d":"2020-12-30","o":6.84,"h":7.01,"l":6.72,"c":6.85,"v":498700},{"d":"2020-12-31","o":6.86,"h":6.94,"l":6.66,"c":6.86,"v":1644300},{"d":"2021-01-04","o":6.89,"h":7.04,"l":6.5,"c":6.53,"v":551000},{"d":"2021-01-05","o":6.61,"h":6.89,"l":6.47,"c":6.86,"v":456000},{"d":"2021-01-06","o":6.82,"h":6.9,"l":6.59,"c":6.7,"v":424400},{"d":"2021-01-07","o":7.32,"h":8.54,"l":7.05,"c":8.47,"v":3962300},{"d":"2021-01-08","o":8.6,"h":10.45,"l":8.6,"c":10.31,"v":3459200},{"d":"2021-01-11","o":10.3,"h":10.46,"l":9.36,"c":10.24,"v":1463100},{"d":"2021-01-12","o":11.64,"h":12.75,"l":10.65,"c":10.8,"v":2174700},{"d":"2021-01-13","o":10.8,"h":10.97,"l":10.03,"c":10.17,"v":987700},{"d":"2021-01-14","o":11.14,"h":12.4,"l":10.62,"c":12.19,"v":6375300},{"d":"2021-01-15","o":12.35,"h":13.6,"l":12.31,"c":13.37,"v":3351200},{"d":"2021-01-19","o":14.62,"h":14.62,"l":12.92,"c":13.22,"v":2137000},{"d":"2021-01-20","o":13.28,"h":13.48,"l":11.71,"c":12.29,"v":2281200},{"d":"2021-01-21","o":13.11,"h":13.11,"l":11.75,"c":11.79,"v":1275900},{"d":"2021-01-22","o":12.36,"h":12.48,"l":11.91,"c":12.29,"v":1233000},{"d":"2021-01-25","o":12.31,"h":12.57,"l":11.37,"c":12.09,"v":863500},{"d":"2021-01-26","o":12.12,"h":12.37,"l":11.62,"c":11.71,"v":760600},{"d":"2021-01-27","o":11.52,"h":11.56,"l":10.81,"c":11.1,"v":919500},{"d":"2021-01-28","o":11.27,"h":12.06,"l":11.13,"c":11.17,"v":677300},{"d":"2021-01-29","o":11.3,"h":11.6,"l":10.83,"c":11.2,"v":610500},{"d":"2021-02-01","o":11.76,"h":11.99,"l":10.89,"c":11.05,"v":783100},{"d":"2021-02-02","o":11.23,"h":11.77,"l":10.33,"c":11.35,"v":2296900},{"d":"2021-02-03","o":11.31,"h":11.69,"l":10.75,"c":11.63,"v":918000},{"d":"2021-02-04","o":11.8,"h":12.45,"l":11.39,"c":12.31,"v":1394000},{"d":"2021-02-05","o":12.2,"h":12.75,"l":12.06,"c":12.59,"v":932100},{"d":"2021-02-08","o":13,"h":13.2,"l":12.18,"c":12.24,"v":1546800},{"d":"2021-02-09","o":12.5,"h":12.62,"l":11.85,"c":12,"v":1125900},{"d":"2021-02-10","o":12.01,"h":12.5,"l":11.55,"c":11.66,"v":672700},{"d":"2021-02-11","o":11.9,"h":12.3,"l":11.48,"c":11.83,"v":626700},{"d":"2021-02-12","o":11.97,"h":13.19,"l":11.62,"c":12.7,"v":1131800},{"d":"2021-02-16","o":13,"h":14.52,"l":12.77,"c":14.42,"v":3573300},{"d":"2021-02-17","o":14.08,"h":14.33,"l":12.53,"c":13.2,"v":1662200},{"d":"2021-02-18","o":13.32,"h":13.49,"l":12.2,"c":12.35,"v":1009000},{"d":"2021-02-19","o":12.64,"h":13.35,"l":12.52,"c":12.75,"v":604400},{"d":"2021-02-22","o":12.54,"h":13.07,"l":12.08,"c":12.19,"v":593000},{"d":"2021-02-23","o":11.74,"h":11.75,"l":10.55,"c":11.38,"v":950500},{"d":"2021-02-24","o":12.01,"h":12.58,"l":11.55,"c":12.22,"v":711200},{"d":"2021-02-25","o":12.11,"h":12.33,"l":11.48,"c":11.7,"v":628200},{"d":"2021-02-26","o":11.69,"h":12.33,"l":11.35,"c":12.26,"v":513200},{"d":"2021-03-01","o":12.39,"h":12.83,"l":11.94,"c":12.2,"v":517000},{"d":"2021-03-02","o":12.3,"h":12.5,"l":11.8,"c":12.43,"v":612300},{"d":"2021-03-03","o":12.32,"h":12.6,"l":11.71,"c":11.91,"v":551600},{"d":"2021-03-04","o":11.79,"h":12.12,"l":10.76,"c":11.17,"v":772500},{"d":"2021-03-05","o":11.09,"h":11.24,"l":9.9,"c":11.18,"v":1233400},{"d":"2021-03-08","o":11.01,"h":11.38,"l":10.62,"c":10.66,"v":455200},{"d":"2021-03-09","o":10.75,"h":11.86,"l":10.69,"c":11.62,"v":436200},{"d":"2021-03-10","o":11.66,"h":12.14,"l":11.41,"c":12.08,"v":458400},{"d":"2021-03-11","o":11.86,"h":12.16,"l":11.72,"c":12.07,"v":603200},{"d":"2021-03-12","o":12,"h":12.63,"l":11.86,"c":12.52,"v":715600},{"d":"2021-03-15","o":12.44,"h":13.09,"l":11.79,"c":11.98,"v":825300},{"d":"2021-03-16","o":12.08,"h":12.26,"l":11.43,"c":11.71,"v":464500},{"d":"2021-03-17","o":11.48,"h":12.33,"l":11.42,"c":12.33,"v":632000},{"d":"2021-03-18","o":12.23,"h":12.39,"l":11.4,"c":11.61,"v":799100},{"d":"2021-03-19","o":11.62,"h":12.12,"l":11.58,"c":11.98,"v":4212600},{"d":"2021-03-22","o":12.02,"h":12.55,"l":11.68,"c":12.24,"v":621000},{"d":"2021-03-23","o":12.09,"h":12.3,"l":11.46,"c":11.49,"v":764000},{"d":"2021-03-24","o":11.47,"h":11.65,"l":10.57,"c":10.65,"v":846300},{"d":"2021-03-25","o":10.51,"h":11.35,"l":10.12,"c":11.34,"v":687400},{"d":"2021-03-26","o":11.38,"h":11.38,"l":10.63,"c":11.16,"v":407300},{"d":"2021-03-29","o":11.13,"h":11.2,"l":10.46,"c":10.51,"v":1093200},{"d":"2021-03-30","o":10.44,"h":11.5,"l":10.28,"c":11.38,"v":615000},{"d":"2021-03-31","o":11.33,"h":11.95,"l":11.28,"c":11.88,"v":394900},{"d":"2021-04-01","o":11.91,"h":12.66,"l":11.65,"c":12.29,"v":545900},{"d":"2021-04-05","o":12.52,"h":12.85,"l":12.48,"c":12.74,"v":543500},{"d":"2021-04-06","o":12.64,"h":12.83,"l":12.42,"c":12.5,"v":446200},{"d":"2021-04-07","o":12.44,"h":12.84,"l":12.35,"c":12.35,"v":447500},{"d":"2021-04-08","o":12.5,"h":12.78,"l":12.28,"c":12.53,"v":399300},{"d":"2021-04-09","o":12.46,"h":12.6,"l":12.02,"c":12.04,"v":386800},{"d":"2021-04-12","o":12.01,"h":12.04,"l":11.51,"c":11.71,"v":509600},{"d":"2021-04-13","o":11.73,"h":11.78,"l":10.9,"c":11.36,"v":620800},{"d":"2021-04-14","o":11.36,"h":12,"l":11.08,"c":11.75,"v":492300},{"d":"2021-04-15","o":11.85,"h":12.09,"l":11.39,"c":11.57,"v":885600},{"d":"2021-04-16","o":11.49,"h":11.52,"l":10.9,"c":11.28,"v":489400},{"d":"2021-04-19","o":11.22,"h":11.49,"l":10.89,"c":10.9,"v":362700},{"d":"2021-04-20","o":10.9,"h":11.27,"l":10.81,"c":11.02,"v":429900},{"d":"2021-04-21","o":11.05,"h":11.84,"l":10.9,"c":11.84,"v":377000},{"d":"2021-04-22","o":11.49,"h":11.79,"l":10.42,"c":10.44,"v":1473100},{"d":"2021-04-23","o":10.76,"h":10.8,"l":10.12,"c":10.6,"v":1631600},{"d":"2021-04-26","o":10.61,"h":11.13,"l":10.5,"c":11.11,"v":694900},{"d":"2021-04-27","o":12.89,"h":15.95,"l":12.79,"c":14.85,"v":83815100},{"d":"2021-04-28","o":14.13,"h":14.43,"l":12.98,"c":13.93,"v":5907900},{"d":"2021-04-29","o":12.98,"h":13.48,"l":12.33,"c":12.51,"v":7718800},{"d":"2021-04-30","o":12.36,"h":12.98,"l":12.29,"c":12.57,"v":1865000},{"d":"2021-05-03","o":12.56,"h":13.07,"l":12.28,"c":12.49,"v":1743700},{"d":"2021-05-04","o":12.27,"h":12.33,"l":11.62,"c":11.99,"v":1737100},{"d":"2021-05-05","o":12.7,"h":12.8,"l":11.83,"c":11.97,"v":1663600},{"d":"2021-05-06","o":11.72,"h":12.15,"l":11.28,"c":12.05,"v":1473300},{"d":"2021-05-07","o":12.43,"h":12.74,"l":12.21,"c":12.48,"v":1319200},{"d":"2021-05-10","o":12.48,"h":12.65,"l":12.01,"c":12.04,"v":1107100},{"d":"2021-05-11","o":11.35,"h":12.7,"l":11.29,"c":12.55,"v":1312200},{"d":"2021-05-12","o":12.45,"h":12.75,"l":12.35,"c":12.48,"v":688900},{"d":"2021-05-13","o":12.59,"h":12.85,"l":11.85,"c":12.11,"v":581400},{"d":"2021-05-14","o":12.17,"h":12.37,"l":11.93,"c":12.14,"v":672900},{"d":"2021-05-17","o":12.14,"h":12.39,"l":12,"c":12.1,"v":540900},{"d":"2021-05-18","o":12.08,"h":12.46,"l":11.95,"c":12.03,"v":946300},{"d":"2021-05-19","o":11.77,"h":12.14,"l":11.44,"c":11.68,"v":952800},{"d":"2021-05-20","o":11.54,"h":11.85,"l":11.37,"c":11.82,"v":796200},{"d":"2021-05-21","o":11.89,"h":11.97,"l":11.65,"c":11.73,"v":686800},{"d":"2021-05-24","o":11.71,"h":11.79,"l":11.39,"c":11.52,"v":503600},{"d":"2021-05-25","o":11.4,"h":11.69,"l":11.28,"c":11.36,"v":481300},{"d":"2021-05-26","o":11.34,"h":11.56,"l":11.22,"c":11.42,"v":847700},{"d":"2021-05-27","o":11.43,"h":11.87,"l":11.09,"c":11.85,"v":675900},{"d":"2021-05-28","o":11.89,"h":12.68,"l":11.82,"c":12.52,"v":712500},{"d":"2021-06-01","o":12.53,"h":12.61,"l":12.21,"c":12.24,"v":480700},{"d":"2021-06-02","o":12.25,"h":12.54,"l":12.15,"c":12.54,"v":648100},{"d":"2021-06-03","o":12.5,"h":12.66,"l":12.33,"c":12.49,"v":386600},{"d":"2021-06-04","o":12.59,"h":12.89,"l":12.49,"c":12.64,"v":476800},{"d":"2021-06-07","o":12.72,"h":13.18,"l":12.63,"c":12.91,"v":1116200},{"d":"2021-06-08","o":13,"h":13.06,"l":12.66,"c":12.97,"v":735700},{"d":"2021-06-09","o":13.13,"h":13.18,"l":12.42,"c":12.57,"v":1253800},{"d":"2021-06-10","o":12.58,"h":12.78,"l":12.3,"c":12.41,"v":493200},{"d":"2021-06-11","o":12.53,"h":12.73,"l":12.27,"c":12.34,"v":328000},{"d":"2021-06-14","o":12.44,"h":12.54,"l":12.16,"c":12.29,"v":883500},{"d":"2021-06-15","o":12.3,"h":12.38,"l":11.91,"c":12.04,"v":603900},{"d":"2021-06-16","o":11.96,"h":12.11,"l":11.52,"c":11.95,"v":608300},{"d":"2021-06-17","o":11.89,"h":12.29,"l":11.87,"c":12.15,"v":429700},{"d":"2021-06-18","o":11.93,"h":12.23,"l":11.76,"c":11.92,"v":1436700},{"d":"2021-06-21","o":12.1,"h":12.2,"l":11.8,"c":11.92,"v":806700},{"d":"2021-06-22","o":12.12,"h":12.12,"l":11.24,"c":11.31,"v":953300},{"d":"2021-06-23","o":11.34,"h":11.5,"l":11.18,"c":11.23,"v":1386800},{"d":"2021-06-24","o":11.25,"h":11.35,"l":11.13,"c":11.25,"v":996100},{"d":"2021-06-25","o":11.32,"h":11.71,"l":11.29,"c":11.47,"v":6824500},{"d":"2021-06-28","o":11.55,"h":11.97,"l":11.53,"c":11.92,"v":656300},{"d":"2021-06-29","o":11.98,"h":12.01,"l":11.37,"c":11.41,"v":532400},{"d":"2021-06-30","o":11.47,"h":11.53,"l":11.17,"c":11.33,"v":500900},{"d":"2021-07-01","o":11.43,"h":11.45,"l":11.11,"c":11.31,"v":762800},{"d":"2021-07-02","o":11.31,"h":11.33,"l":10.69,"c":10.92,"v":692400},{"d":"2021-07-06","o":11.17,"h":11.24,"l":10.63,"c":10.77,"v":938900},{"d":"2021-07-07","o":10.72,"h":10.75,"l":10.11,"c":10.39,"v":747300},{"d":"2021-07-08","o":10.15,"h":10.45,"l":9.84,"c":10.41,"v":733700},{"d":"2021-07-09","o":10.51,"h":10.85,"l":10.4,"c":10.78,"v":510200},{"d":"2021-07-12","o":10.83,"h":10.9,"l":10.22,"c":10.31,"v":784400},{"d":"2021-07-13","o":10.19,"h":10.38,"l":10.01,"c":10.07,"v":1081400},{"d":"2021-07-14","o":10.18,"h":10.39,"l":9.77,"c":9.82,"v":1035700},{"d":"2021-07-15","o":9.8,"h":9.84,"l":9.3,"c":9.69,"v":923400},{"d":"2021-07-16","o":9.74,"h":9.75,"l":9.35,"c":9.52,"v":487900},{"d":"2021-07-19","o":8.89,"h":9.73,"l":8.52,"c":9.19,"v":1011800},{"d":"2021-07-20","o":9.55,"h":9.65,"l":8.94,"c":9.27,"v":1050000},{"d":"2021-07-21","o":9.21,"h":9.48,"l":9.04,"c":9.43,"v":440800},{"d":"2021-07-22","o":9.33,"h":9.47,"l":9.11,"c":9.18,"v":451100},{"d":"2021-07-23","o":9.27,"h":9.27,"l":8.91,"c":9.07,"v":435600},{"d":"2021-07-26","o":9.01,"h":9.1,"l":8.61,"c":8.63,"v":594300},{"d":"2021-07-27","o":8.6,"h":9.09,"l":8.48,"c":8.81,"v":555700},{"d":"2021-07-28","o":8.81,"h":9.3,"l":8.71,"c":9.19,"v":377900},{"d":"2021-07-29","o":9.27,"h":9.42,"l":9.01,"c":9.02,"v":312400},{"d":"2021-07-30","o":9.01,"h":9.1,"l":8.78,"c":8.9,"v":300900},{"d":"2021-08-02","o":8.81,"h":9.18,"l":8.8,"c":9.02,"v":454100},{"d":"2021-08-03","o":8.98,"h":9.02,"l":8.65,"c":8.95,"v":753500},{"d":"2021-08-04","o":8.89,"h":9.12,"l":8.76,"c":8.84,"v":616300},{"d":"2021-08-05","o":8.84,"h":9.58,"l":8.62,"c":9.57,"v":626000},{"d":"2021-08-06","o":9.67,"h":9.85,"l":9.24,"c":9.82,"v":523700},{"d":"2021-08-09","o":9.78,"h":10.19,"l":9.73,"c":9.77,"v":365000},{"d":"2021-08-10","o":9.85,"h":10.02,"l":9.48,"c":9.58,"v":360300},{"d":"2021-08-11","o":9.6,"h":9.6,"l":9.33,"c":9.47,"v":377400},{"d":"2021-08-12","o":9.35,"h":9.65,"l":9.24,"c":9.6,"v":555200},{"d":"2021-08-13","o":9.61,"h":9.64,"l":9.24,"c":9.29,"v":416800},{"d":"2021-08-16","o":9.28,"h":9.28,"l":8.73,"c":8.76,"v":724700},{"d":"2021-08-17","o":8.6,"h":8.81,"l":8.42,"c":8.75,"v":580700},{"d":"2021-08-18","o":8.72,"h":8.93,"l":8.55,"c":8.65,"v":314000},{"d":"2021-08-19","o":8.57,"h":8.66,"l":8.17,"c":8.18,"v":640600},{"d":"2021-08-20","o":8.11,"h":8.5,"l":8.02,"c":8.3,"v":1071700},{"d":"2021-08-23","o":8.37,"h":9.03,"l":8.37,"c":8.98,"v":658000},{"d":"2021-08-24","o":8.98,"h":9.08,"l":8.66,"c":8.82,"v":257100},{"d":"2021-08-25","o":8.8,"h":9.24,"l":8.73,"c":9.06,"v":434000},{"d":"2021-08-26","o":9,"h":9.11,"l":8.77,"c":8.82,"v":248000},{"d":"2021-08-27","o":8.83,"h":9.24,"l":8.8,"c":9.04,"v":413200},{"d":"2021-08-30","o":9.11,"h":9.16,"l":8.81,"c":9.13,"v":390500},{"d":"2021-08-31","o":9.15,"h":9.58,"l":9.14,"c":9.49,"v":382000},{"d":"2021-09-01","o":9.42,"h":9.63,"l":9.35,"c":9.51,"v":287800},{"d":"2021-09-02","o":9.56,"h":9.81,"l":9.43,"c":9.5,"v":498300},{"d":"2021-09-03","o":9.39,"h":9.49,"l":9.02,"c":9.22,"v":412200},{"d":"2021-09-07","o":9.19,"h":9.43,"l":9.08,"c":9.2,"v":345300},{"d":"2021-09-08","o":9.19,"h":9.24,"l":8.88,"c":8.93,"v":749400},{"d":"2021-09-09","o":8.92,"h":9,"l":8.79,"c":8.92,"v":619100},{"d":"2021-09-10","o":8.94,"h":8.96,"l":8.67,"c":8.8,"v":402600},{"d":"2021-09-13","o":8.69,"h":8.73,"l":8.4,"c":8.46,"v":438700},{"d":"2021-09-14","o":8.45,"h":8.55,"l":8.31,"c":8.36,"v":530300},{"d":"2021-09-15","o":8.38,"h":8.62,"l":8.34,"c":8.55,"v":715800},{"d":"2021-09-16","o":8.57,"h":8.64,"l":8.38,"c":8.53,"v":489600},{"d":"2021-09-17","o":8.57,"h":8.59,"l":8.18,"c":8.57,"v":1710800},{"d":"2021-09-20","o":8.37,"h":8.53,"l":7.92,"c":7.99,"v":741100},{"d":"2021-09-21","o":8.08,"h":8.15,"l":7.9,"c":7.94,"v":419000},{"d":"2021-09-22","o":8.03,"h":8.29,"l":7.9,"c":8.14,"v":535500},{"d":"2021-09-23","o":8.14,"h":8.43,"l":8.14,"c":8.4,"v":294200},{"d":"2021-09-24","o":8.32,"h":8.67,"l":8.32,"c":8.5,"v":588900},{"d":"2021-09-27","o":8.5,"h":8.94,"l":8.44,"c":8.76,"v":754200},{"d":"2021-09-28","o":8.68,"h":8.92,"l":8.57,"c":8.81,"v":556400},{"d":"2021-09-29","o":8.86,"h":9.09,"l":8.81,"c":8.93,"v":598000},{"d":"2021-09-30","o":9.11,"h":9.11,"l":8.64,"c":8.78,"v":943400},{"d":"2021-10-01","o":8.87,"h":9.02,"l":8.51,"c":8.87,"v":577800},{"d":"2021-10-04","o":8.81,"h":8.95,"l":8.69,"c":8.77,"v":477400},{"d":"2021-10-05","o":8.83,"h":9.4,"l":8.76,"c":8.97,"v":855200},{"d":"2021-10-06","o":8.91,"h":9.07,"l":8.28,"c":8.33,"v":622700},{"d":"2021-10-07","o":8.34,"h":8.72,"l":8.21,"c":8.7,"v":400600},{"d":"2021-10-08","o":8.67,"h":8.68,"l":8.27,"c":8.44,"v":361600},{"d":"2021-10-11","o":8.41,"h":8.75,"l":8.36,"c":8.56,"v":333000},{"d":"2021-10-12","o":8.56,"h":8.67,"l":8.48,"c":8.6,"v":203600},{"d":"2021-10-13","o":8.57,"h":8.67,"l":8.48,"c":8.62,"v":395700},{"d":"2021-10-14","o":8.69,"h":8.81,"l":8.59,"c":8.71,"v":366400},{"d":"2021-10-15","o":8.86,"h":8.86,"l":8.3,"c":8.34,"v":623400},{"d":"2021-10-18","o":8.36,"h":8.46,"l":8.2,"c":8.38,"v":593000},{"d":"2021-10-19","o":8.34,"h":8.66,"l":8.3,"c":8.41,"v":470800},{"d":"2021-10-20","o":8.37,"h":8.46,"l":8.08,"c":8.14,"v":468400},{"d":"2021-10-21","o":8.1,"h":8.23,"l":8,"c":8.14,"v":529700},{"d":"2021-10-22","o":8.1,"h":8.1,"l":7.84,"c":8.03,"v":484900},{"d":"2021-10-25","o":7.97,"h":8.15,"l":7.88,"c":8.09,"v":261900},{"d":"2021-10-26","o":8.08,"h":8.33,"l":7.96,"c":8.01,"v":497900},{"d":"2021-10-27","o":7.97,"h":8.41,"l":7.91,"c":8.24,"v":687600},{"d":"2021-10-28","o":8.25,"h":9.09,"l":8.25,"c":9,"v":854600},{"d":"2021-10-29","o":8.96,"h":9.19,"l":8.89,"c":9.1,"v":612900},{"d":"2021-11-01","o":9.16,"h":9.44,"l":9.02,"c":9.24,"v":751300},{"d":"2021-11-02","o":9.24,"h":9.33,"l":8.22,"c":8.81,"v":1739200},{"d":"2021-11-03","o":8.84,"h":9.74,"l":8.69,"c":9.63,"v":1223700},{"d":"2021-11-04","o":9.61,"h":9.69,"l":9.15,"c":9.24,"v":411800},{"d":"2021-11-05","o":9.24,"h":9.32,"l":8.83,"c":8.94,"v":492900},{"d":"2021-11-08","o":9.05,"h":9.45,"l":8.91,"c":9.11,"v":672900},{"d":"2021-11-09","o":9.09,"h":9.4,"l":8.97,"c":9.25,"v":638000},{"d":"2021-11-10","o":9.12,"h":9.34,"l":8.93,"c":9.09,"v":456600},{"d":"2021-11-11","o":9.12,"h":9.35,"l":8.84,"c":8.96,"v":434600},{"d":"2021-11-12","o":9.04,"h":9.06,"l":8.74,"c":8.82,"v":318100},{"d":"2021-11-15","o":8.83,"h":8.97,"l":8.62,"c":8.66,"v":376200},{"d":"2021-11-16","o":8.57,"h":8.7,"l":8.47,"c":8.61,"v":487400},{"d":"2021-11-17","o":8.51,"h":8.62,"l":8.23,"c":8.25,"v":493500},{"d":"2021-11-18","o":8.23,"h":8.4,"l":7.95,"c":8.16,"v":571400},{"d":"2021-11-19","o":8.11,"h":8.3,"l":7.84,"c":7.93,"v":490300},{"d":"2021-11-22","o":8.02,"h":8.05,"l":7.72,"c":7.96,"v":992000},{"d":"2021-11-23","o":8.01,"h":8.11,"l":7.71,"c":7.92,"v":574400},{"d":"2021-11-24","o":7.83,"h":8,"l":7.66,"c":7.92,"v":427900},{"d":"2021-11-26","o":8.25,"h":8.25,"l":7.32,"c":7.68,"v":693300},{"d":"2021-11-29","o":7.79,"h":7.86,"l":7.13,"c":7.16,"v":1134600},{"d":"2021-11-30","o":7.13,"h":7.79,"l":6.97,"c":7.67,"v":922000},{"d":"2021-12-01","o":7.78,"h":7.99,"l":7.35,"c":7.38,"v":1079200},{"d":"2021-12-02","o":7.47,"h":7.56,"l":7.13,"c":7.33,"v":676800},{"d":"2021-12-03","o":7.32,"h":7.4,"l":6.8,"c":6.89,"v":673300},{"d":"2021-12-06","o":6.91,"h":7.01,"l":6.57,"c":6.89,"v":591600},{"d":"2021-12-07","o":6.72,"h":7.51,"l":6.72,"c":7.33,"v":1094100},{"d":"2021-12-08","o":7.4,"h":7.54,"l":7.26,"c":7.32,"v":434300},{"d":"2021-12-09","o":7.18,"h":7.43,"l":7.03,"c":7.05,"v":460400},{"d":"2021-12-10","o":7.06,"h":7.17,"l":6.89,"c":6.93,"v":478900},{"d":"2021-12-13","o":6.89,"h":7.27,"l":6.7,"c":7.01,"v":797900},{"d":"2021-12-14","o":6.95,"h":7.05,"l":6.7,"c":6.76,"v":807300},{"d":"2021-12-15","o":6.75,"h":7.15,"l":6.51,"c":7.1,"v":1050200},{"d":"2021-12-16","o":7.11,"h":7.14,"l":6.66,"c":6.77,"v":826100},{"d":"2021-12-17","o":6.8,"h":7.32,"l":6.69,"c":7.04,"v":2958400},{"d":"2021-12-20","o":6.93,"h":7.26,"l":6.84,"c":7.13,"v":1991800},{"d":"2021-12-21","o":4,"h":4.07,"l":3.4,"c":3.5,"v":13095000},{"d":"2021-12-22","o":3.46,"h":3.93,"l":3.37,"c":3.84,"v":6719600},{"d":"2021-12-23","o":3.83,"h":4.22,"l":3.82,"c":4.17,"v":2355800},{"d":"2021-12-27","o":4.17,"h":4.23,"l":3.98,"c":4.08,"v":1880600},{"d":"2021-12-28","o":4.14,"h":4.47,"l":4.04,"c":4.06,"v":1203400},{"d":"2021-12-29","o":4.1,"h":4.17,"l":3.95,"c":4.01,"v":1174200},{"d":"2021-12-30","o":4.05,"h":4.23,"l":3.94,"c":4.06,"v":1127000},{"d":"2021-12-31","o":4.16,"h":4.18,"l":3.94,"c":4,"v":1344200},{"d":"2022-01-03","o":4.06,"h":4.29,"l":3.93,"c":4.27,"v":1006800},{"d":"2022-01-04","o":4.3,"h":4.4,"l":4.14,"c":4.24,"v":843000},{"d":"2022-01-05","o":4.17,"h":4.3,"l":3.9,"c":3.9,"v":1313300},{"d":"2022-01-06","o":3.94,"h":4.05,"l":3.8,"c":3.94,"v":1108900},{"d":"2022-01-07","o":3.89,"h":4.09,"l":3.84,"c":3.85,"v":619100},{"d":"2022-01-10","o":3.84,"h":3.86,"l":3.64,"c":3.84,"v":900500},{"d":"2022-01-11","o":3.86,"h":3.96,"l":3.7,"c":3.81,"v":1157900},{"d":"2022-01-12","o":3.8,"h":3.88,"l":3.69,"c":3.73,"v":776700},{"d":"2022-01-13","o":3.76,"h":3.83,"l":3.35,"c":3.66,"v":1126900},{"d":"2022-01-14","o":3.58,"h":3.78,"l":3.55,"c":3.78,"v":661900},{"d":"2022-01-18","o":3.75,"h":3.76,"l":3.46,"c":3.49,"v":1238300},{"d":"2022-01-19","o":3.52,"h":3.7,"l":3.52,"c":3.54,"v":944600},{"d":"2022-01-20","o":3.52,"h":3.72,"l":3.43,"c":3.47,"v":811700},{"d":"2022-01-21","o":3.42,"h":3.52,"l":3.24,"c":3.25,"v":915200},{"d":"2022-01-24","o":3.18,"h":3.5,"l":3,"c":3.46,"v":1723500},{"d":"2022-01-25","o":3.44,"h":3.65,"l":3.34,"c":3.51,"v":1053000},{"d":"2022-01-26","o":3.55,"h":3.72,"l":3.38,"c":3.42,"v":1097700},{"d":"2022-01-27","o":3.47,"h":3.54,"l":3.26,"c":3.26,"v":1011500},{"d":"2022-01-28","o":3.27,"h":3.43,"l":3.17,"c":3.43,"v":758300},{"d":"2022-01-31","o":3.4,"h":3.67,"l":3.31,"c":3.67,"v":706600},{"d":"2022-02-01","o":3.64,"h":3.88,"l":3.62,"c":3.72,"v":956600},{"d":"2022-02-02","o":3.73,"h":3.73,"l":3.45,"c":3.52,"v":1180300},{"d":"2022-02-03","o":3.53,"h":3.62,"l":3.41,"c":3.44,"v":619900},{"d":"2022-02-04","o":3.59,"h":3.61,"l":3.38,"c":3.54,"v":718900},{"d":"2022-02-07","o":3.53,"h":3.76,"l":3.53,"c":3.66,"v":723200},{"d":"2022-02-08","o":3.67,"h":3.77,"l":3.49,"c":3.76,"v":2202500},{"d":"2022-02-09","o":3.76,"h":4.13,"l":3.76,"c":4.06,"v":1526400},{"d":"2022-02-10","o":3.93,"h":4.28,"l":3.91,"c":3.98,"v":1096800},{"d":"2022-02-11","o":3.99,"h":4.03,"l":3.83,"c":3.85,"v":561600},{"d":"2022-02-14","o":3.9,"h":3.9,"l":3.71,"c":3.75,"v":468800},{"d":"2022-02-15","o":3.8,"h":4.26,"l":3.8,"c":4.23,"v":1034600},{"d":"2022-02-16","o":4.2,"h":4.2,"l":3.97,"c":4.09,"v":639100},{"d":"2022-02-17","o":4.04,"h":4.09,"l":3.85,"c":3.89,"v":482300},{"d":"2022-02-18","o":3.85,"h":3.95,"l":3.76,"c":3.85,"v":517900},{"d":"2022-02-22","o":3.76,"h":3.91,"l":3.76,"c":3.79,"v":450300},{"d":"2022-02-23","o":3.84,"h":3.89,"l":3.67,"c":3.7,"v":590800},{"d":"2022-02-24","o":3.55,"h":4.09,"l":3.53,"c":4.09,"v":1387000},{"d":"2022-02-25","o":4.09,"h":4.12,"l":3.87,"c":4.08,"v":713100},{"d":"2022-02-28","o":4.04,"h":4.13,"l":3.87,"c":4.04,"v":411200},{"d":"2022-03-01","o":4.05,"h":4.09,"l":3.86,"c":3.9,"v":584700},{"d":"2022-03-02","o":3.95,"h":4.02,"l":3.87,"c":3.95,"v":520900},{"d":"2022-03-03","o":3.98,"h":4.02,"l":3.65,"c":3.68,"v":638700},{"d":"2022-03-04","o":3.65,"h":3.78,"l":3.48,"c":3.5,"v":569200},{"d":"2022-03-07","o":3.48,"h":3.8,"l":3.44,"c":3.75,"v":673300},{"d":"2022-03-08","o":3.77,"h":4.11,"l":3.68,"c":4.08,"v":1058700},{"d":"2022-03-09","o":4.17,"h":4.36,"l":4.08,"c":4.31,"v":729900},{"d":"2022-03-10","o":4.26,"h":4.3,"l":4.07,"c":4.21,"v":354400},{"d":"2022-03-11","o":4.27,"h":4.29,"l":4.1,"c":4.1,"v":554100},{"d":"2022-03-14","o":4.09,"h":4.19,"l":3.66,"c":3.75,"v":1452900},{"d":"2022-03-15","o":3.83,"h":3.89,"l":3.75,"c":3.85,"v":868100},{"d":"2022-03-16","o":3.9,"h":4.18,"l":3.82,"c":4.18,"v":1057100},{"d":"2022-03-17","o":4.37,"h":4.88,"l":4.16,"c":4.86,"v":1392800},{"d":"2022-03-18","o":4.79,"h":5.21,"l":4.79,"c":4.95,"v":5183100},{"d":"2022-03-21","o":5.1,"h":5.1,"l":4.76,"c":4.79,"v":1049400},{"d":"2022-03-22","o":4.85,"h":5.07,"l":4.81,"c":4.99,"v":892100},{"d":"2022-03-23","o":4.95,"h":4.98,"l":4.74,"c":4.74,"v":758000},{"d":"2022-03-24","o":4.8,"h":4.84,"l":4.57,"c":4.82,"v":720500},{"d":"2022-03-25","o":4.79,"h":4.92,"l":4.72,"c":4.85,"v":783400},{"d":"2022-03-28","o":4.88,"h":5.24,"l":4.86,"c":5.17,"v":1494500},{"d":"2022-03-29","o":5.23,"h":5.31,"l":4.82,"c":5.02,"v":1380600},{"d":"2022-03-30","o":4.97,"h":4.97,"l":4.51,"c":4.52,"v":860200},{"d":"2022-03-31","o":4.55,"h":4.57,"l":4.37,"c":4.45,"v":513100},{"d":"2022-04-01","o":4.46,"h":4.79,"l":4.41,"c":4.71,"v":619000},{"d":"2022-04-04","o":4.81,"h":5.04,"l":4.71,"c":4.85,"v":527100},{"d":"2022-04-05","o":4.85,"h":4.98,"l":4.76,"c":4.81,"v":450800},{"d":"2022-04-06","o":4.73,"h":4.9,"l":4.72,"c":4.81,"v":348500},{"d":"2022-04-07","o":4.83,"h":4.95,"l":4.72,"c":4.76,"v":388000},{"d":"2022-04-08","o":4.72,"h":5.04,"l":4.54,"c":4.73,"v":1001900},{"d":"2022-04-11","o":4.71,"h":4.74,"l":4.53,"c":4.66,"v":631400},{"d":"2022-04-12","o":4.76,"h":4.81,"l":4.57,"c":4.61,"v":380500},{"d":"2022-04-13","o":4.64,"h":4.81,"l":4.62,"c":4.74,"v":546600},{"d":"2022-04-14","o":4.76,"h":4.82,"l":4.54,"c":4.56,"v":526300},{"d":"2022-04-18","o":4.52,"h":4.54,"l":3.89,"c":3.94,"v":608600},{"d":"2022-04-19","o":3.96,"h":4.09,"l":3.88,"c":3.99,"v":312100},{"d":"2022-04-20","o":4.01,"h":4.02,"l":3.68,"c":3.72,"v":748100},{"d":"2022-04-21","o":3.79,"h":3.88,"l":3.53,"c":3.59,"v":586400},{"d":"2022-04-22","o":3.57,"h":3.62,"l":3.51,"c":3.54,"v":399000},{"d":"2022-04-25","o":3.52,"h":3.74,"l":3.45,"c":3.55,"v":364800},{"d":"2022-04-26","o":3.49,"h":3.56,"l":3.33,"c":3.33,"v":447600},{"d":"2022-04-27","o":3.41,"h":3.48,"l":3.29,"c":3.37,"v":738100},{"d":"2022-04-28","o":3.37,"h":3.74,"l":3.37,"c":3.65,"v":1031500},{"d":"2022-04-29","o":3.43,"h":3.52,"l":2.96,"c":3.07,"v":1941500},{"d":"2022-05-02","o":3.03,"h":3.11,"l":2.94,"c":3.05,"v":1419800},{"d":"2022-05-03","o":3.05,"h":3.07,"l":2.95,"c":2.97,"v":624200},{"d":"2022-05-04","o":2.97,"h":2.99,"l":2.71,"c":2.93,"v":1098800},{"d":"2022-05-05","o":3.06,"h":3.07,"l":2.74,"c":2.78,"v":1006900},{"d":"2022-05-06","o":2.78,"h":2.87,"l":2.65,"c":2.71,"v":1000500},{"d":"2022-05-09","o":2.63,"h":2.7,"l":2.43,"c":2.47,"v":1107600},{"d":"2022-05-10","o":2.55,"h":2.81,"l":2.55,"c":2.63,"v":1305000},{"d":"2022-05-11","o":2.56,"h":2.81,"l":2.4,"c":2.44,"v":821600},{"d":"2022-05-12","o":2.41,"h":2.54,"l":2.36,"c":2.43,"v":821100},{"d":"2022-05-13","o":2.53,"h":2.57,"l":2.48,"c":2.49,"v":518400},{"d":"2022-05-16","o":2.49,"h":2.56,"l":2.43,"c":2.5,"v":474200},{"d":"2022-05-17","o":2.58,"h":2.65,"l":2.53,"c":2.64,"v":780200},{"d":"2022-05-18","o":2.62,"h":2.62,"l":2.45,"c":2.46,"v":629700},{"d":"2022-05-19","o":2.44,"h":2.64,"l":2.36,"c":2.62,"v":694400},{"d":"2022-05-20","o":2.68,"h":2.86,"l":2.6,"c":2.85,"v":835200},{"d":"2022-05-23","o":2.86,"h":2.89,"l":2.69,"c":2.83,"v":490100},{"d":"2022-05-24","o":2.83,"h":2.83,"l":2.64,"c":2.69,"v":541900},{"d":"2022-05-25","o":2.7,"h":2.85,"l":2.69,"c":2.78,"v":620100},{"d":"2022-05-26","o":2.78,"h":2.83,"l":2.73,"c":2.76,"v":371200},{"d":"2022-05-27","o":2.76,"h":3.11,"l":2.75,"c":3.1,"v":417100},{"d":"2022-05-31","o":3.1,"h":3.17,"l":3.01,"c":3.09,"v":384400},{"d":"2022-06-01","o":3.09,"h":3.17,"l":2.86,"c":2.94,"v":438000},{"d":"2022-06-02","o":2.93,"h":3.1,"l":2.88,"c":3.06,"v":364100},{"d":"2022-06-03","o":3.05,"h":3.18,"l":3,"c":3.05,"v":546400},{"d":"2022-06-06","o":3.13,"h":3.28,"l":3.07,"c":3.21,"v":535700},{"d":"2022-06-07","o":3.16,"h":3.67,"l":3.16,"c":3.6,"v":811700},{"d":"2022-06-08","o":3.85,"h":3.87,"l":3.46,"c":3.5,"v":5055300},{"d":"2022-06-09","o":3.59,"h":4.03,"l":3.42,"c":3.86,"v":2795900},{"d":"2022-06-10","o":3.74,"h":3.76,"l":3.5,"c":3.57,"v":1054100},{"d":"2022-06-13","o":3.41,"h":3.54,"l":3.28,"c":3.34,"v":1152000},{"d":"2022-06-14","o":3.25,"h":3.55,"l":3.25,"c":3.46,"v":760100},{"d":"2022-06-15","o":3.5,"h":3.53,"l":3.27,"c":3.37,"v":835000},{"d":"2022-06-16","o":3.28,"h":3.33,"l":3.15,"c":3.3,"v":895100},{"d":"2022-06-17","o":3.3,"h":3.49,"l":3.24,"c":3.35,"v":1089700},{"d":"2022-06-21","o":3.44,"h":3.45,"l":3.16,"c":3.18,"v":1419000},{"d":"2022-06-22","o":3.14,"h":3.36,"l":3.08,"c":3.17,"v":1227900},{"d":"2022-06-23","o":3.17,"h":3.64,"l":3.17,"c":3.59,"v":1220800},{"d":"2022-06-24","o":3.62,"h":3.74,"l":3.43,"c":3.68,"v":6580600},{"d":"2022-06-27","o":3.78,"h":3.93,"l":3.58,"c":3.87,"v":1047300},{"d":"2022-06-28","o":3.95,"h":4.04,"l":3.87,"c":3.99,"v":792200},{"d":"2022-06-29","o":3.96,"h":4.01,"l":3.81,"c":3.93,"v":655600},{"d":"2022-06-30","o":3.81,"h":4.04,"l":3.81,"c":3.99,"v":570500},{"d":"2022-07-01","o":3.97,"h":4.07,"l":3.75,"c":3.8,"v":579700},{"d":"2022-07-05","o":3.73,"h":4.05,"l":3.68,"c":4.03,"v":547000},{"d":"2022-07-06","o":4.03,"h":4.29,"l":4.02,"c":4.15,"v":552100},{"d":"2022-07-07","o":4.21,"h":4.43,"l":4.19,"c":4.34,"v":480000},{"d":"2022-07-08","o":4.24,"h":4.51,"l":4.22,"c":4.49,"v":749800},{"d":"2022-07-11","o":4.5,"h":4.59,"l":4.45,"c":4.47,"v":579100},{"d":"2022-07-12","o":4.55,"h":5.26,"l":4.26,"c":5.14,"v":4001100},{"d":"2022-07-13","o":4.95,"h":5.56,"l":4.89,"c":5.23,"v":2301800},{"d":"2022-07-14","o":5.3,"h":5.34,"l":4.99,"c":5.31,"v":1221000},{"d":"2022-07-15","o":5.39,"h":5.41,"l":4.66,"c":4.72,"v":1468900},{"d":"2022-07-18","o":4.8,"h":4.95,"l":4.71,"c":4.78,"v":1052900},{"d":"2022-07-19","o":4.79,"h":5.15,"l":4.78,"c":5.03,"v":768500},{"d":"2022-07-20","o":5.1,"h":5.39,"l":5,"c":5.13,"v":1292900},{"d":"2022-07-21","o":5.14,"h":5.14,"l":5,"c":5.08,"v":403100},{"d":"2022-07-22","o":5.09,"h":5.24,"l":4.8,"c":5.22,"v":840200},{"d":"2022-07-25","o":5.24,"h":5.28,"l":4.78,"c":4.95,"v":740300},{"d":"2022-07-26","o":4.92,"h":5.06,"l":4.88,"c":4.95,"v":339800},{"d":"2022-07-27","o":5.01,"h":5.13,"l":4.91,"c":5.05,"v":249700},{"d":"2022-07-28","o":5.08,"h":5.08,"l":4.82,"c":5,"v":446000},{"d":"2022-07-29","o":4.99,"h":5.11,"l":4.87,"c":5.04,"v":522100},{"d":"2022-08-01","o":4.98,"h":5.17,"l":4.91,"c":5.09,"v":659200},{"d":"2022-08-02","o":5.3,"h":5.75,"l":5.25,"c":5.64,"v":1659300},{"d":"2022-08-03","o":5.93,"h":5.93,"l":5.51,"c":5.8,"v":914000},{"d":"2022-08-04","o":5.89,"h":6.32,"l":5.8,"c":6.24,"v":1546300},{"d":"2022-08-05","o":6.1,"h":7.38,"l":6.01,"c":6.92,"v":2078600},{"d":"2022-08-08","o":7.02,"h":7.48,"l":6.8,"c":7.2,"v":1223900},{"d":"2022-08-09","o":7.06,"h":7.67,"l":6.85,"c":7.45,"v":1248600},{"d":"2022-08-10","o":7.57,"h":7.99,"l":7.43,"c":7.74,"v":1126300},{"d":"2022-08-11","o":7.77,"h":7.8,"l":6.67,"c":6.99,"v":1496500},{"d":"2022-08-12","o":7.16,"h":7.6,"l":7.15,"c":7.47,"v":629200},{"d":"2022-08-15","o":7.44,"h":7.44,"l":7.09,"c":7.27,"v":423200},{"d":"2022-08-16","o":7.28,"h":7.66,"l":6.96,"c":7.47,"v":752100},{"d":"2022-08-17","o":7.47,"h":7.65,"l":7.09,"c":7.16,"v":584100},{"d":"2022-08-18","o":7.1,"h":7.15,"l":6.83,"c":6.98,"v":449500},{"d":"2022-08-19","o":6.89,"h":7.3,"l":6.88,"c":6.94,"v":376600},{"d":"2022-08-22","o":6.85,"h":7.08,"l":6.75,"c":6.86,"v":288200},{"d":"2022-08-23","o":6.85,"h":7.32,"l":6.75,"c":7.23,"v":343700},{"d":"2022-08-24","o":7.21,"h":7.52,"l":7.05,"c":7.44,"v":295700},{"d":"2022-08-25","o":7.47,"h":7.5,"l":7.22,"c":7.37,"v":214400},{"d":"2022-08-26","o":7.4,"h":7.41,"l":7.05,"c":7.19,"v":344400},{"d":"2022-08-29","o":7.12,"h":7.32,"l":6.96,"c":7.15,"v":398700},{"d":"2022-08-30","o":7.17,"h":7.23,"l":6.95,"c":7.07,"v":479200},{"d":"2022-08-31","o":7.1,"h":7.59,"l":7,"c":7.04,"v":571300},{"d":"2022-09-01","o":7.07,"h":7.15,"l":6.79,"c":7.15,"v":371600},{"d":"2022-09-02","o":7.18,"h":7.34,"l":6.88,"c":6.94,"v":502500},{"d":"2022-09-06","o":6.87,"h":6.9,"l":6.23,"c":6.3,"v":604300},{"d":"2022-09-07","o":6.21,"h":6.49,"l":6.21,"c":6.44,"v":415900},{"d":"2022-09-08","o":6.39,"h":6.69,"l":6.32,"c":6.61,"v":294300},{"d":"2022-09-09","o":6.6,"h":6.68,"l":6.54,"c":6.57,"v":219100},{"d":"2022-09-12","o":6.56,"h":6.57,"l":6.34,"c":6.5,"v":418000},{"d":"2022-09-13","o":6.36,"h":6.51,"l":6.32,"c":6.46,"v":370200},{"d":"2022-09-14","o":6.46,"h":6.54,"l":6.25,"c":6.38,"v":444800},{"d":"2022-09-15","o":6.35,"h":6.66,"l":6.28,"c":6.59,"v":343100},{"d":"2022-09-16","o":6.46,"h":6.46,"l":5.92,"c":6.29,"v":714500},{"d":"2022-09-19","o":6.21,"h":6.23,"l":5.93,"c":6.13,"v":381200},{"d":"2022-09-20","o":6.13,"h":6.28,"l":6.04,"c":6.13,"v":343100},{"d":"2022-09-21","o":6.22,"h":6.22,"l":5.77,"c":5.8,"v":370800},{"d":"2022-09-22","o":5.75,"h":5.82,"l":5.64,"c":5.77,"v":302800},{"d":"2022-09-23","o":5.7,"h":5.72,"l":5.29,"c":5.44,"v":430100},{"d":"2022-09-26","o":5.47,"h":5.72,"l":5.31,"c":5.32,"v":379800},{"d":"2022-09-27","o":5.41,"h":5.65,"l":5.26,"c":5.5,"v":483000},{"d":"2022-09-28","o":5.56,"h":5.58,"l":5.33,"c":5.4,"v":390900},{"d":"2022-09-29","o":5.38,"h":5.38,"l":5.11,"c":5.29,"v":334900},{"d":"2022-09-30","o":5.26,"h":5.52,"l":5.2,"c":5.34,"v":916900},{"d":"2022-10-03","o":5.38,"h":5.43,"l":5.09,"c":5.27,"v":395500},{"d":"2022-10-04","o":5.45,"h":5.54,"l":5.38,"c":5.47,"v":418100},{"d":"2022-10-05","o":5.39,"h":5.6,"l":5.26,"c":5.58,"v":417800},{"d":"2022-10-06","o":5.67,"h":5.79,"l":5.29,"c":5.48,"v":690200},{"d":"2022-10-07","o":5.43,"h":5.57,"l":5.28,"c":5.34,"v":448200},{"d":"2022-10-10","o":5.3,"h":5.3,"l":5.03,"c":5.09,"v":476000},{"d":"2022-10-11","o":5.1,"h":5.39,"l":5.03,"c":5.24,"v":345200},{"d":"2022-10-12","o":5.23,"h":5.29,"l":5.06,"c":5.25,"v":357900},{"d":"2022-10-13","o":5.15,"h":5.43,"l":5.05,"c":5.43,"v":308200},{"d":"2022-10-14","o":5.46,"h":5.46,"l":5.18,"c":5.2,"v":255000},{"d":"2022-10-17","o":5.28,"h":5.37,"l":5.15,"c":5.35,"v":339300},{"d":"2022-10-18","o":5.45,"h":5.53,"l":5.37,"c":5.45,"v":384900},{"d":"2022-10-19","o":5.33,"h":5.43,"l":5.14,"c":5.23,"v":451600},{"d":"2022-10-20","o":5.19,"h":5.33,"l":5.07,"c":5.08,"v":285400},{"d":"2022-10-21","o":5.12,"h":5.27,"l":4.95,"c":5.26,"v":227200},{"d":"2022-10-24","o":5.33,"h":5.35,"l":5.07,"c":5.2,"v":301600},{"d":"2022-10-25","o":5.2,"h":5.42,"l":5.19,"c":5.25,"v":361200},{"d":"2022-10-26","o":5.25,"h":5.67,"l":5.21,"c":5.66,"v":576300},{"d":"2022-10-27","o":5.69,"h":5.7,"l":5.44,"c":5.54,"v":279300},{"d":"2022-10-28","o":5.58,"h":5.61,"l":5.36,"c":5.6,"v":245500},{"d":"2022-10-31","o":5.53,"h":5.67,"l":5.44,"c":5.46,"v":223600},{"d":"2022-11-01","o":5.5,"h":5.64,"l":5.42,"c":5.57,"v":228900},{"d":"2022-11-02","o":5.56,"h":5.72,"l":5.41,"c":5.41,"v":259200},{"d":"2022-11-03","o":5.36,"h":5.57,"l":5.32,"c":5.52,"v":315500},{"d":"2022-11-04","o":5.58,"h":5.59,"l":5.26,"c":5.34,"v":247300},{"d":"2022-11-07","o":5.32,"h":5.4,"l":5.24,"c":5.32,"v":219000},{"d":"2022-11-08","o":5.35,"h":5.58,"l":5.27,"c":5.42,"v":282700},{"d":"2022-11-09","o":5.41,"h":5.41,"l":5.17,"c":5.18,"v":257700},{"d":"2022-11-10","o":5.25,"h":5.57,"l":4.96,"c":5.5,"v":675800},{"d":"2022-11-11","o":5.57,"h":5.9,"l":5.53,"c":5.81,"v":431800},{"d":"2022-11-14","o":5.86,"h":5.9,"l":5.55,"c":5.64,"v":236100},{"d":"2022-11-15","o":5.7,"h":5.85,"l":5.6,"c":5.67,"v":260300},{"d":"2022-11-16","o":5.66,"h":5.69,"l":5.33,"c":5.38,"v":180400},{"d":"2022-11-17","o":5.29,"h":5.45,"l":5.16,"c":5.31,"v":167500},{"d":"2022-11-18","o":5.37,"h":5.41,"l":5.15,"c":5.19,"v":196500},{"d":"2022-11-21","o":5.19,"h":5.28,"l":5.07,"c":5.16,"v":323700},{"d":"2022-11-22","o":5.2,"h":5.32,"l":4.96,"c":5.3,"v":274400},{"d":"2022-11-23","o":5.31,"h":5.5,"l":5.11,"c":5.38,"v":414800},{"d":"2022-11-25","o":5.31,"h":5.57,"l":5.26,"c":5.46,"v":154000},{"d":"2022-11-28","o":5.39,"h":5.61,"l":5.16,"c":5.2,"v":202300},{"d":"2022-11-29","o":5.18,"h":5.5,"l":5.18,"c":5.46,"v":287800},{"d":"2022-11-30","o":5.5,"h":5.67,"l":5.37,"c":5.6,"v":467100},{"d":"2022-12-01","o":5.65,"h":6.19,"l":5.63,"c":6.16,"v":924800},{"d":"2022-12-02","o":6.09,"h":6.55,"l":5.99,"c":6.52,"v":519200},{"d":"2022-12-05","o":6.52,"h":6.52,"l":6.25,"c":6.46,"v":372900},{"d":"2022-12-06","o":6.41,"h":6.54,"l":6.1,"c":6.2,"v":528100},{"d":"2022-12-07","o":6.16,"h":6.19,"l":5.91,"c":6.04,"v":368500},{"d":"2022-12-08","o":6.15,"h":6.15,"l":5.89,"c":6.08,"v":288500},{"d":"2022-12-09","o":6.06,"h":6.21,"l":5.96,"c":6.14,"v":256700},{"d":"2022-12-12","o":6.19,"h":6.29,"l":5.79,"c":6.22,"v":433800},{"d":"2022-12-13","o":6.41,"h":6.41,"l":6.17,"c":6.34,"v":253900},{"d":"2022-12-14","o":6.32,"h":6.36,"l":6.03,"c":6.2,"v":342700},{"d":"2022-12-15","o":6.1,"h":6.25,"l":6.03,"c":6.22,"v":233200},{"d":"2022-12-16","o":6.21,"h":6.37,"l":6.17,"c":6.32,"v":309200},{"d":"2022-12-19","o":6.38,"h":6.4,"l":5.96,"c":6.08,"v":299500},{"d":"2022-12-20","o":6.07,"h":6.25,"l":6.07,"c":6.1,"v":137100},{"d":"2022-12-21","o":6.15,"h":6.58,"l":5.95,"c":6.48,"v":721300},{"d":"2022-12-22","o":6.46,"h":6.51,"l":6.16,"c":6.49,"v":461500},{"d":"2022-12-23","o":6.48,"h":6.62,"l":6.38,"c":6.6,"v":278900},{"d":"2022-12-27","o":6.69,"h":6.76,"l":6.43,"c":6.61,"v":476000},{"d":"2022-12-28","o":6.59,"h":6.75,"l":6.43,"c":6.62,"v":235100},{"d":"2022-12-29","o":6.69,"h":7.15,"l":6.64,"c":7.09,"v":444600},{"d":"2022-12-30","o":7.06,"h":7.06,"l":6.72,"c":6.96,"v":271200},{"d":"2023-01-03","o":7.01,"h":7.08,"l":6.78,"c":6.96,"v":398300},{"d":"2023-01-04","o":7.06,"h":7.14,"l":6.82,"c":6.91,"v":435600},{"d":"2023-01-05","o":6.79,"h":7.07,"l":6.78,"c":7.04,"v":262200},{"d":"2023-01-06","o":6.99,"h":7.19,"l":6.75,"c":6.98,"v":651100},{"d":"2023-01-09","o":7.02,"h":7.1,"l":6.26,"c":6.37,"v":533800},{"d":"2023-01-10","o":6.36,"h":6.52,"l":6.19,"c":6.44,"v":469700},{"d":"2023-01-11","o":6.42,"h":6.44,"l":6.16,"c":6.31,"v":259300},{"d":"2023-01-12","o":6.41,"h":6.8,"l":6.28,"c":6.77,"v":239200},{"d":"2023-01-13","o":6.7,"h":6.9,"l":6.42,"c":6.45,"v":336600},{"d":"2023-01-17","o":6.41,"h":6.52,"l":6.24,"c":6.25,"v":282200},{"d":"2023-01-18","o":6.25,"h":6.36,"l":6.05,"c":6.07,"v":380500},{"d":"2023-01-19","o":6.03,"h":6.16,"l":5.97,"c":6.1,"v":315500},{"d":"2023-01-20","o":6.19,"h":6.36,"l":6.08,"c":6.32,"v":254200},{"d":"2023-01-23","o":6.28,"h":6.32,"l":6.07,"c":6.11,"v":257700},{"d":"2023-01-24","o":6.07,"h":6.18,"l":5.94,"c":6.06,"v":285800},{"d":"2023-01-25","o":6.01,"h":6.14,"l":5.9,"c":6.08,"v":281500},{"d":"2023-01-26","o":6.08,"h":6.17,"l":6.01,"c":6.08,"v":261000},{"d":"2023-01-27","o":5.93,"h":6.26,"l":5.93,"c":6.09,"v":363600},{"d":"2023-01-30","o":6.04,"h":6.09,"l":5.75,"c":5.77,"v":347100},{"d":"2023-01-31","o":5.86,"h":6.03,"l":5.84,"c":5.9,"v":273300},{"d":"2023-02-01","o":5.97,"h":6.14,"l":5.88,"c":6.07,"v":261000},{"d":"2023-02-02","o":6.1,"h":6.21,"l":6.05,"c":6.2,"v":277000},{"d":"2023-02-03","o":6.12,"h":6.24,"l":6.09,"c":6.18,"v":265900},{"d":"2023-02-06","o":6.15,"h":6.29,"l":6.12,"c":6.19,"v":379100},{"d":"2023-02-07","o":6.64,"h":6.91,"l":6.41,"c":6.77,"v":1034700},{"d":"2023-02-08","o":6.7,"h":6.91,"l":6.52,"c":6.52,"v":525500},{"d":"2023-02-09","o":6.56,"h":6.57,"l":6.3,"c":6.43,"v":314800},{"d":"2023-02-10","o":6.4,"h":6.4,"l":6.21,"c":6.32,"v":338700},{"d":"2023-02-13","o":6.33,"h":6.37,"l":6.14,"c":6.25,"v":244500},{"d":"2023-02-14","o":6.23,"h":6.37,"l":6.2,"c":6.28,"v":280400},{"d":"2023-02-15","o":6.24,"h":6.43,"l":6.19,"c":6.41,"v":245200},{"d":"2023-02-16","o":6.34,"h":6.89,"l":6.34,"c":6.76,"v":446700},{"d":"2023-02-17","o":6.77,"h":7.12,"l":6.61,"c":7.11,"v":440300},{"d":"2023-02-21","o":7.05,"h":7.25,"l":6.86,"c":7.03,"v":635500},{"d":"2023-02-22","o":6.99,"h":7.09,"l":6.88,"c":6.94,"v":282800},{"d":"2023-02-23","o":6.98,"h":7.35,"l":6.98,"c":7.35,"v":538500},{"d":"2023-02-24","o":7.22,"h":7.41,"l":7.09,"c":7.16,"v":626300},{"d":"2023-02-27","o":7.21,"h":7.21,"l":6.97,"c":7.12,"v":303700},{"d":"2023-02-28","o":7.21,"h":7.49,"l":6.71,"c":6.76,"v":609700},{"d":"2023-03-01","o":6.8,"h":7.17,"l":6.76,"c":7.09,"v":452300},{"d":"2023-03-02","o":7.15,"h":7.65,"l":7.04,"c":7.5,"v":794500},{"d":"2023-03-03","o":7.52,"h":7.58,"l":7.36,"c":7.48,"v":428800},{"d":"2023-03-06","o":7.46,"h":7.47,"l":7.1,"c":7.36,"v":405400},{"d":"2023-03-07","o":7.32,"h":7.44,"l":7.2,"c":7.21,"v":209700},{"d":"2023-03-08","o":7.17,"h":7.4,"l":7.08,"c":7.37,"v":356900},{"d":"2023-03-09","o":7.77,"h":7.95,"l":7.37,"c":7.9,"v":889000},{"d":"2023-03-10","o":8,"h":8,"l":7.01,"c":7.18,"v":943200},{"d":"2023-03-13","o":7.18,"h":7.28,"l":6.89,"c":7.02,"v":557100},{"d":"2023-03-14","o":7.12,"h":7.91,"l":7.09,"c":7.86,"v":998700},{"d":"2023-03-15","o":7.8,"h":7.95,"l":7.55,"c":7.81,"v":400500},{"d":"2023-03-16","o":7.67,"h":8.08,"l":7.61,"c":7.96,"v":464500},{"d":"2023-03-17","o":7.96,"h":8,"l":7.53,"c":7.55,"v":364500},{"d":"2023-03-20","o":7.75,"h":7.75,"l":7.33,"c":7.44,"v":378700},{"d":"2023-03-21","o":7.45,"h":7.5,"l":7.31,"c":7.43,"v":320900},{"d":"2023-03-22","o":7.44,"h":8.22,"l":7.42,"c":8.06,"v":1167200},{"d":"2023-03-23","o":8.3,"h":9.2,"l":8.3,"c":9.06,"v":2382700},{"d":"2023-03-24","o":9.01,"h":9.12,"l":8.65,"c":9.03,"v":1508300},{"d":"2023-03-27","o":9,"h":9.13,"l":8.41,"c":9,"v":1529100},{"d":"2023-03-28","o":8.98,"h":9.28,"l":8.86,"c":9.15,"v":1534600},{"d":"2023-03-29","o":9.19,"h":9.53,"l":9.13,"c":9.45,"v":1071200},{"d":"2023-03-30","o":9.45,"h":9.68,"l":9.18,"c":9.5,"v":888000},{"d":"2023-03-31","o":9.55,"h":10.03,"l":9.35,"c":9.93,"v":1671400},{"d":"2023-04-03","o":9.88,"h":10.03,"l":9.69,"c":9.83,"v":1382500},{"d":"2023-04-04","o":9.88,"h":10,"l":9.69,"c":9.92,"v":999800},{"d":"2023-04-05","o":9.83,"h":9.87,"l":9.38,"c":9.73,"v":832700},{"d":"2023-04-06","o":9.73,"h":9.95,"l":9.45,"c":9.89,"v":848200},{"d":"2023-04-10","o":9.86,"h":10.33,"l":9.73,"c":10.33,"v":936100},{"d":"2023-04-11","o":10.44,"h":10.81,"l":10,"c":10.39,"v":3128400},{"d":"2023-04-12","o":10.48,"h":10.64,"l":9.81,"c":9.97,"v":1263600},{"d":"2023-04-13","o":10.06,"h":10.89,"l":9.32,"c":10.32,"v":2155400},{"d":"2023-04-14","o":10.29,"h":10.52,"l":10.22,"c":10.44,"v":511900},{"d":"2023-04-17","o":10.59,"h":10.66,"l":10.19,"c":10.39,"v":561900},{"d":"2023-04-18","o":10.59,"h":10.8,"l":10.36,"c":10.49,"v":1589900},{"d":"2023-04-19","o":10.41,"h":10.48,"l":10.23,"c":10.34,"v":686800},{"d":"2023-04-20","o":10.28,"h":10.47,"l":10.1,"c":10.2,"v":594600},{"d":"2023-04-21","o":10.2,"h":10.35,"l":10.01,"c":10.02,"v":949400},{"d":"2023-04-24","o":10.02,"h":10.11,"l":8.97,"c":9.45,"v":2190900},{"d":"2023-04-25","o":9.48,"h":9.57,"l":8.97,"c":9.08,"v":1267800},{"d":"2023-04-26","o":9.26,"h":9.26,"l":8.96,"c":9.07,"v":664000},{"d":"2023-04-27","o":9.06,"h":9.44,"l":9,"c":9.05,"v":916300},{"d":"2023-04-28","o":9.07,"h":9.63,"l":9,"c":9.53,"v":610300},{"d":"2023-05-01","o":9.53,"h":10.16,"l":9.5,"c":10.08,"v":572200},{"d":"2023-05-02","o":10.11,"h":10.4,"l":10,"c":10.18,"v":727100},{"d":"2023-05-03","o":10.15,"h":10.43,"l":10.11,"c":10.18,"v":451900},{"d":"2023-05-04","o":10.35,"h":10.47,"l":9.89,"c":10.39,"v":734100},{"d":"2023-05-05","o":10.46,"h":10.81,"l":10.39,"c":10.57,"v":660800},{"d":"2023-05-08","o":10.71,"h":10.74,"l":10.35,"c":10.66,"v":690600},{"d":"2023-05-09","o":10.57,"h":10.71,"l":10.05,"c":10.26,"v":701100},{"d":"2023-05-10","o":10.36,"h":10.5,"l":10.1,"c":10.23,"v":572000},{"d":"2023-05-11","o":10.2,"h":10.42,"l":10.11,"c":10.35,"v":653500},{"d":"2023-05-12","o":10.3,"h":10.39,"l":10.05,"c":10.16,"v":565000},{"d":"2023-05-15","o":10.19,"h":10.33,"l":10.11,"c":10.21,"v":450200},{"d":"2023-05-16","o":10.07,"h":10.28,"l":9.93,"c":10.02,"v":575700},{"d":"2023-05-17","o":10.01,"h":10.06,"l":9.77,"c":9.85,"v":649400},{"d":"2023-05-18","o":9.81,"h":9.9,"l":9.56,"c":9.65,"v":672000},{"d":"2023-05-19","o":9.72,"h":9.97,"l":9.72,"c":9.85,"v":832800},{"d":"2023-05-22","o":9.89,"h":10.07,"l":9.74,"c":9.76,"v":573400},{"d":"2023-05-23","o":9.76,"h":9.99,"l":9.7,"c":9.82,"v":570400},{"d":"2023-05-24","o":9.75,"h":9.85,"l":9.53,"c":9.61,"v":731800},{"d":"2023-05-25","o":9.66,"h":9.66,"l":9.15,"c":9.2,"v":818900},{"d":"2023-05-26","o":9.15,"h":9.46,"l":9.13,"c":9.37,"v":697300},{"d":"2023-05-30","o":9.43,"h":9.67,"l":9.18,"c":9.34,"v":571300},{"d":"2023-05-31","o":9.25,"h":9.54,"l":9.22,"c":9.49,"v":1612800},{"d":"2023-06-01","o":9.45,"h":10.39,"l":9.36,"c":10.37,"v":946700},{"d":"2023-06-02","o":10.42,"h":10.69,"l":10.15,"c":10.65,"v":990300},{"d":"2023-06-05","o":10.66,"h":11.36,"l":10.63,"c":11.35,"v":1056000},{"d":"2023-06-06","o":11.4,"h":11.52,"l":11.09,"c":11.3,"v":738000},{"d":"2023-06-07","o":11.31,"h":11.54,"l":11.14,"c":11.48,"v":580200},{"d":"2023-06-08","o":11.46,"h":11.91,"l":11.24,"c":11.89,"v":777600},{"d":"2023-06-09","o":11.9,"h":11.94,"l":11.05,"c":11.09,"v":1358100},{"d":"2023-06-12","o":11.29,"h":11.41,"l":10.55,"c":10.61,"v":1230700},{"d":"2023-06-13","o":10.69,"h":10.93,"l":10.19,"c":10.39,"v":1107100},{"d":"2023-06-14","o":10.39,"h":10.72,"l":10.32,"c":10.45,"v":882300},{"d":"2023-06-15","o":10.72,"h":11.97,"l":10.7,"c":10.87,"v":2923700},{"d":"2023-06-16","o":10.96,"h":11.17,"l":10.12,"c":10.52,"v":7236300},{"d":"2023-06-20","o":10.54,"h":10.78,"l":9.96,"c":10.64,"v":1683300},{"d":"2023-06-21","o":5.55,"h":8.94,"l":5.47,"c":7.72,"v":6443700},{"d":"2023-06-22","o":7.9,"h":8.01,"l":7.23,"c":7.75,"v":2913100},{"d":"2023-06-23","o":7.61,"h":7.75,"l":7.04,"c":7.11,"v":8739900},{"d":"2023-06-26","o":7.04,"h":7.76,"l":6.98,"c":7.51,"v":1557000},{"d":"2023-06-27","o":7.6,"h":8,"l":7.3,"c":7.46,"v":2229000},{"d":"2023-06-28","o":7.41,"h":7.86,"l":7.18,"c":7.73,"v":2203700},{"d":"2023-06-29","o":7.66,"h":7.96,"l":7.56,"c":7.9,"v":1209500},{"d":"2023-06-30","o":8.06,"h":8.54,"l":8,"c":8.39,"v":1765900},{"d":"2023-07-03","o":8.45,"h":8.45,"l":7.83,"c":7.98,"v":812500},{"d":"2023-07-05","o":8.02,"h":8.05,"l":7.76,"c":7.83,"v":877700},{"d":"2023-07-06","o":7.73,"h":7.79,"l":7.57,"c":7.76,"v":990100},{"d":"2023-07-07","o":7.76,"h":7.98,"l":7.66,"c":7.71,"v":689300},{"d":"2023-07-10","o":7.75,"h":8.01,"l":7.75,"c":7.96,"v":848900},{"d":"2023-07-11","o":7.99,"h":8,"l":7.72,"c":7.86,"v":583800},{"d":"2023-07-12","o":7.91,"h":8.04,"l":7.78,"c":7.85,"v":819300},{"d":"2023-07-13","o":7.87,"h":7.99,"l":7.76,"c":7.79,"v":426700},{"d":"2023-07-14","o":7.81,"h":7.95,"l":7.7,"c":7.84,"v":436700},{"d":"2023-07-17","o":7.9,"h":8.21,"l":7.87,"c":8.02,"v":709800},{"d":"2023-07-18","o":8.02,"h":8.29,"l":7.96,"c":8.16,"v":645900},{"d":"2023-07-19","o":8.22,"h":8.31,"l":8.01,"c":8.09,"v":463900},{"d":"2023-07-20","o":8.11,"h":8.12,"l":7.95,"c":7.99,"v":499900},{"d":"2023-07-21","o":8.08,"h":8.12,"l":7.91,"c":7.99,"v":659000},{"d":"2023-07-24","o":7.97,"h":8.15,"l":7.87,"c":8.09,"v":575000},{"d":"2023-07-25","o":8.09,"h":8.09,"l":7.8,"c":7.81,"v":410600},{"d":"2023-07-26","o":7.81,"h":7.97,"l":7.72,"c":7.94,"v":419300},{"d":"2023-07-27","o":8.02,"h":8.02,"l":7.55,"c":7.64,"v":643300},{"d":"2023-07-28","o":7.76,"h":8.02,"l":7.7,"c":7.97,"v":700500},{"d":"2023-07-31","o":7.97,"h":8.12,"l":7.86,"c":8.11,"v":606200},{"d":"2023-08-01","o":8.1,"h":8.1,"l":7.9,"c":8,"v":486600},{"d":"2023-08-02","o":7.89,"h":8.05,"l":7.8,"c":7.97,"v":491300},{"d":"2023-08-03","o":7.9,"h":8.11,"l":7.82,"c":7.92,"v":515500},{"d":"2023-08-04","o":8.08,"h":8.38,"l":7.96,"c":8.03,"v":497600},{"d":"2023-08-07","o":8.03,"h":8.13,"l":7.3,"c":7.53,"v":941100},{"d":"2023-08-08","o":7.48,"h":7.82,"l":7.35,"c":7.44,"v":1331200},{"d":"2023-08-09","o":7.43,"h":7.63,"l":7.34,"c":7.58,"v":501100},{"d":"2023-08-10","o":7.55,"h":7.76,"l":7.48,"c":7.62,"v":340700},{"d":"2023-08-11","o":7.55,"h":7.79,"l":7.5,"c":7.69,"v":325200},{"d":"2023-08-14","o":7.7,"h":7.72,"l":7.45,"c":7.67,"v":425100},{"d":"2023-08-15","o":7.65,"h":7.88,"l":7.52,"c":7.86,"v":591500},{"d":"2023-08-16","o":7.8,"h":7.82,"l":7.44,"c":7.45,"v":434100},{"d":"2023-08-17","o":7.46,"h":7.47,"l":7.14,"c":7.25,"v":552100},{"d":"2023-08-18","o":7.19,"h":7.42,"l":7.09,"c":7.33,"v":534200},{"d":"2023-08-21","o":7.3,"h":7.51,"l":7.21,"c":7.45,"v":466100},{"d":"2023-08-22","o":7.5,"h":7.53,"l":7.3,"c":7.48,"v":351500},{"d":"2023-08-23","o":7.51,"h":7.61,"l":7.34,"c":7.37,"v":402200},{"d":"2023-08-24","o":7.37,"h":7.46,"l":7.28,"c":7.36,"v":393200},{"d":"2023-08-25","o":7.4,"h":7.6,"l":7.31,"c":7.59,"v":442700},{"d":"2023-08-28","o":7.62,"h":7.81,"l":7.55,"c":7.58,"v":318200},{"d":"2023-08-29","o":7.57,"h":7.72,"l":7.46,"c":7.61,"v":377500},{"d":"2023-08-30","o":7.61,"h":7.79,"l":7.55,"c":7.66,"v":550900},{"d":"2023-08-31","o":7.64,"h":7.67,"l":7.43,"c":7.46,"v":614100},{"d":"2023-09-01","o":7.52,"h":7.66,"l":7.47,"c":7.57,"v":443600},{"d":"2023-09-05","o":7.53,"h":7.59,"l":7.15,"c":7.2,"v":558400},{"d":"2023-09-06","o":7.19,"h":7.33,"l":7.01,"c":7.3,"v":487000},{"d":"2023-09-07","o":7.25,"h":7.32,"l":7.15,"c":7.22,"v":341000},{"d":"2023-09-08","o":7.22,"h":7.4,"l":7.14,"c":7.23,"v":330800},{"d":"2023-09-11","o":7.27,"h":7.34,"l":7.19,"c":7.23,"v":338000},{"d":"2023-09-12","o":7.24,"h":7.42,"l":7.18,"c":7.21,"v":403900},{"d":"2023-09-13","o":7.18,"h":7.3,"l":6.78,"c":6.79,"v":641900},{"d":"2023-09-14","o":6.81,"h":7.1,"l":6.8,"c":6.96,"v":553500},{"d":"2023-09-15","o":6.96,"h":6.96,"l":6.45,"c":6.53,"v":906500},{"d":"2023-09-18","o":6.5,"h":6.54,"l":6.32,"c":6.46,"v":494400},{"d":"2023-09-19","o":6.49,"h":6.5,"l":6.37,"c":6.44,"v":394800},{"d":"2023-09-20","o":6.46,"h":6.49,"l":6.32,"c":6.32,"v":449300},{"d":"2023-09-21","o":6.29,"h":6.36,"l":6.17,"c":6.19,"v":528000},{"d":"2023-09-22","o":6.19,"h":6.37,"l":6.12,"c":6.14,"v":438600},{"d":"2023-09-25","o":6.1,"h":6.22,"l":5.95,"c":6.15,"v":583100},{"d":"2023-09-26","o":6.15,"h":6.55,"l":6.13,"c":6.15,"v":450200},{"d":"2023-09-27","o":6.2,"h":6.3,"l":6.03,"c":6.11,"v":467000},{"d":"2023-09-28","o":6.12,"h":6.3,"l":6.03,"c":6.26,"v":507300},{"d":"2023-09-29","o":6.32,"h":6.74,"l":6.26,"c":6.68,"v":2162000},{"d":"2023-10-02","o":6.7,"h":6.74,"l":6,"c":6.06,"v":1112000},{"d":"2023-10-03","o":6.04,"h":6.06,"l":5.77,"c":5.86,"v":558500},{"d":"2023-10-04","o":5.84,"h":5.84,"l":5.52,"c":5.61,"v":805700},{"d":"2023-10-05","o":5.65,"h":5.93,"l":5.56,"c":5.82,"v":923800},{"d":"2023-10-06","o":5.69,"h":5.9,"l":5.68,"c":5.88,"v":442400},{"d":"2023-10-09","o":5.81,"h":5.85,"l":5.63,"c":5.77,"v":301500},{"d":"2023-10-10","o":5.79,"h":6.01,"l":5.76,"c":5.94,"v":416700},{"d":"2023-10-11","o":5.95,"h":5.99,"l":5.49,"c":5.53,"v":401600},{"d":"2023-10-12","o":5.55,"h":5.57,"l":5.32,"c":5.39,"v":507100},{"d":"2023-10-13","o":5.42,"h":5.47,"l":5.22,"c":5.43,"v":479900},{"d":"2023-10-16","o":1.42,"h":2.55,"l":1.42,"c":1.83,"v":21521000},{"d":"2023-10-17","o":1.8,"h":1.96,"l":1.75,"c":1.84,"v":4985900},{"d":"2023-10-18","o":1.8,"h":1.98,"l":1.67,"c":1.73,"v":4990900},{"d":"2023-10-19","o":1.67,"h":1.75,"l":1.62,"c":1.66,"v":1565000},{"d":"2023-10-20","o":1.65,"h":1.75,"l":1.58,"c":1.65,"v":2003300},{"d":"2023-10-23","o":1.62,"h":1.65,"l":1.47,"c":1.49,"v":1406900},{"d":"2023-10-24","o":1.47,"h":1.67,"l":1.46,"c":1.59,"v":1081000},{"d":"2023-10-25","o":1.57,"h":1.61,"l":1.49,"c":1.55,"v":736200},{"d":"2023-10-26","o":1.56,"h":1.59,"l":1.5,"c":1.57,"v":675200},{"d":"2023-10-27","o":1.59,"h":1.63,"l":1.46,"c":1.47,"v":940800},{"d":"2023-10-30","o":1.47,"h":1.6,"l":1.47,"c":1.54,"v":732600},{"d":"2023-10-31","o":1.53,"h":1.77,"l":1.53,"c":1.71,"v":1134200},{"d":"2023-11-01","o":2,"h":2.73,"l":1.97,"c":2.54,"v":66680200},{"d":"2023-11-02","o":2.5,"h":2.67,"l":2.06,"c":2.09,"v":10767700},{"d":"2023-11-03","o":2.11,"h":2.27,"l":2.07,"c":2.21,"v":2279500},{"d":"2023-11-06","o":2.22,"h":2.44,"l":2.2,"c":2.25,"v":2271600},{"d":"2023-11-07","o":2.28,"h":2.77,"l":2.26,"c":2.77,"v":3851200},{"d":"2023-11-08","o":2.67,"h":2.9,"l":2.52,"c":2.61,"v":2793600},{"d":"2023-11-09","o":2.58,"h":2.6,"l":2.32,"c":2.36,"v":1574200},{"d":"2023-11-10","o":2.37,"h":2.37,"l":2.2,"c":2.29,"v":880300},{"d":"2023-11-13","o":2.31,"h":2.46,"l":2.23,"c":2.46,"v":830700},{"d":"2023-11-14","o":2.46,"h":2.59,"l":2.46,"c":2.58,"v":1279400},{"d":"2023-11-15","o":2.55,"h":2.69,"l":2.51,"c":2.52,"v":1093700},{"d":"2023-11-16","o":2.57,"h":2.58,"l":2.43,"c":2.49,"v":1027700},{"d":"2023-11-17","o":2.5,"h":2.93,"l":2.48,"c":2.85,"v":2150100},{"d":"2023-11-20","o":2.8,"h":2.87,"l":2.63,"c":2.66,"v":1416000},{"d":"2023-11-21","o":2.69,"h":2.7,"l":2.44,"c":2.44,"v":1019500},{"d":"2023-11-22","o":2.45,"h":2.62,"l":2.45,"c":2.53,"v":950500},{"d":"2023-11-24","o":2.59,"h":2.65,"l":2.51,"c":2.53,"v":429000},{"d":"2023-11-27","o":2.5,"h":2.63,"l":2.43,"c":2.62,"v":1295900},{"d":"2023-11-28","o":2.52,"h":2.73,"l":2.47,"c":2.7,"v":1442700},{"d":"2023-11-29","o":2.69,"h":2.96,"l":2.69,"c":2.77,"v":1124200},{"d":"2023-11-30","o":2.77,"h":2.9,"l":2.77,"c":2.77,"v":1890700},{"d":"2023-12-01","o":2.82,"h":2.9,"l":2.69,"c":2.86,"v":909200},{"d":"2023-12-04","o":2.84,"h":3.37,"l":2.84,"c":3.27,"v":2120000},{"d":"2023-12-05","o":3.28,"h":3.36,"l":3.09,"c":3.12,"v":1301800},{"d":"2023-12-06","o":3.21,"h":3.25,"l":3.05,"c":3.15,"v":828600},{"d":"2023-12-07","o":3.18,"h":3.27,"l":3.13,"c":3.24,"v":620700},{"d":"2023-12-08","o":3.22,"h":3.34,"l":3.15,"c":3.16,"v":792900},{"d":"2023-12-11","o":3.18,"h":3.18,"l":2.84,"c":2.85,"v":1133000},{"d":"2023-12-12","o":2.92,"h":2.95,"l":2.75,"c":2.87,"v":1151600},{"d":"2023-12-13","o":2.86,"h":3.08,"l":2.73,"c":3.08,"v":1256000},{"d":"2023-12-14","o":3.13,"h":3.26,"l":2.93,"c":2.98,"v":1655200},{"d":"2023-12-15","o":2.99,"h":3.1,"l":2.92,"c":3.02,"v":4862100},{"d":"2023-12-18","o":3.06,"h":3.16,"l":2.95,"c":2.96,"v":1128600},{"d":"2023-12-19","o":3.44,"h":3.58,"l":3.06,"c":3.51,"v":10765500},{"d":"2023-12-20","o":3.34,"h":3.71,"l":3.25,"c":3.36,"v":2153900},{"d":"2023-12-21","o":3.37,"h":3.53,"l":3.27,"c":3.35,"v":1133000},{"d":"2023-12-22","o":3.47,"h":3.64,"l":3.4,"c":3.48,"v":1166100},{"d":"2023-12-26","o":3.55,"h":3.55,"l":3.34,"c":3.44,"v":654400},{"d":"2023-12-27","o":3.44,"h":3.71,"l":3.42,"c":3.63,"v":1234600},{"d":"2023-12-28","o":3.63,"h":3.77,"l":3.51,"c":3.61,"v":922300},{"d":"2023-12-29","o":3.57,"h":3.64,"l":3.46,"c":3.51,"v":900100},{"d":"2024-01-02","o":3.46,"h":3.69,"l":3.4,"c":3.54,"v":956000},{"d":"2024-01-03","o":3.5,"h":3.54,"l":3.3,"c":3.35,"v":755900},{"d":"2024-01-04","o":3.38,"h":3.42,"l":3.26,"c":3.34,"v":550800},{"d":"2024-01-05","o":3.28,"h":3.32,"l":3.18,"c":3.23,"v":655300},{"d":"2024-01-08","o":3.21,"h":3.36,"l":3.09,"c":3.35,"v":902100},{"d":"2024-01-09","o":3.31,"h":3.39,"l":3.27,"c":3.37,"v":480500},{"d":"2024-01-10","o":3.36,"h":3.49,"l":3.24,"c":3.34,"v":453500},{"d":"2024-01-11","o":3.28,"h":3.3,"l":3.13,"c":3.2,"v":506400},{"d":"2024-01-12","o":3.25,"h":3.37,"l":3.19,"c":3.21,"v":385000},{"d":"2024-01-16","o":3.15,"h":3.31,"l":3.15,"c":3.27,"v":564000},{"d":"2024-01-17","o":3.19,"h":3.24,"l":3.13,"c":3.2,"v":527700},{"d":"2024-01-18","o":3.2,"h":3.2,"l":3.01,"c":3.04,"v":555200},{"d":"2024-01-19","o":3.01,"h":3.13,"l":3.01,"c":3.08,"v":375500},{"d":"2024-01-22","o":3.09,"h":3.17,"l":3.01,"c":3.09,"v":617800},{"d":"2024-01-23","o":3.15,"h":3.17,"l":2.99,"c":3.07,"v":421800},{"d":"2024-01-24","o":3.1,"h":3.14,"l":2.99,"c":3,"v":479700},{"d":"2024-01-25","o":3.04,"h":3.1,"l":2.96,"c":3.04,"v":524100},{"d":"2024-01-26","o":3.05,"h":3.18,"l":3.02,"c":3.04,"v":233900},{"d":"2024-01-29","o":3.1,"h":3.43,"l":3.1,"c":3.38,"v":930900},{"d":"2024-01-30","o":3.38,"h":3.38,"l":3.21,"c":3.23,"v":418000},{"d":"2024-01-31","o":3.25,"h":3.36,"l":3.11,"c":3.13,"v":785500},{"d":"2024-02-01","o":3.15,"h":3.24,"l":3.12,"c":3.19,"v":369600},{"d":"2024-02-02","o":3.13,"h":3.2,"l":3.07,"c":3.18,"v":352100},{"d":"2024-02-05","o":3.15,"h":3.18,"l":3.06,"c":3.12,"v":271200},{"d":"2024-02-06","o":3.1,"h":3.34,"l":3.1,"c":3.34,"v":356000},{"d":"2024-02-07","o":3.32,"h":3.32,"l":3.19,"c":3.24,"v":333800},{"d":"2024-02-08","o":3.24,"h":3.29,"l":3.15,"c":3.23,"v":289500},{"d":"2024-02-09","o":3.26,"h":3.35,"l":3.23,"c":3.3,"v":280000},{"d":"2024-02-12","o":3.34,"h":3.42,"l":3.29,"c":3.39,"v":374700},{"d":"2024-02-13","o":3.36,"h":3.37,"l":3.15,"c":3.18,"v":522700},{"d":"2024-02-14","o":3.22,"h":3.41,"l":3.2,"c":3.4,"v":372000},{"d":"2024-02-15","o":3.42,"h":3.6,"l":3.39,"c":3.6,"v":555300},{"d":"2024-02-16","o":3.58,"h":3.68,"l":3.53,"c":3.59,"v":501600},{"d":"2024-02-20","o":3.51,"h":3.7,"l":3.42,"c":3.44,"v":414500},{"d":"2024-02-21","o":3.42,"h":3.47,"l":3.28,"c":3.35,"v":251200},{"d":"2024-02-22","o":3.35,"h":3.58,"l":3.33,"c":3.54,"v":340800},{"d":"2024-02-23","o":3.54,"h":3.54,"l":3.44,"c":3.49,"v":269500},{"d":"2024-02-26","o":3.48,"h":3.66,"l":3.47,"c":3.66,"v":357400},{"d":"2024-02-27","o":3.73,"h":3.83,"l":3.64,"c":3.77,"v":558800},{"d":"2024-02-28","o":3.73,"h":3.85,"l":3.65,"c":3.69,"v":510500},{"d":"2024-02-29","o":3.79,"h":3.83,"l":3.52,"c":3.62,"v":405900},{"d":"2024-03-01","o":3.66,"h":4.34,"l":3.62,"c":4.22,"v":1358400},{"d":"2024-03-04","o":4.25,"h":4.29,"l":3.98,"c":4.07,"v":608900},{"d":"2024-03-05","o":4.1,"h":4.15,"l":3.91,"c":3.93,"v":368100},{"d":"2024-03-06","o":3.97,"h":3.99,"l":3.88,"c":3.93,"v":285500},{"d":"2024-03-07","o":3.94,"h":3.99,"l":3.8,"c":3.85,"v":448800},{"d":"2024-03-08","o":3.78,"h":3.85,"l":3.47,"c":3.62,"v":791000},{"d":"2024-03-11","o":3.64,"h":3.68,"l":3.25,"c":3.25,"v":768200},{"d":"2024-03-12","o":3.27,"h":3.31,"l":2.99,"c":3.01,"v":666000},{"d":"2024-03-13","o":2.96,"h":3.01,"l":2.88,"c":2.9,"v":793000},{"d":"2024-03-14","o":2.9,"h":2.94,"l":2.73,"c":2.77,"v":698600},{"d":"2024-03-15","o":2.71,"h":2.82,"l":2.71,"c":2.79,"v":810000},{"d":"2024-03-18","o":2.84,"h":2.86,"l":2.76,"c":2.78,"v":333000},{"d":"2024-03-19","o":2.78,"h":2.9,"l":2.75,"c":2.85,"v":365900},{"d":"2024-03-20","o":2.84,"h":2.94,"l":2.76,"c":2.92,"v":257100},{"d":"2024-03-21","o":2.98,"h":3.03,"l":2.9,"c":2.91,"v":311100},{"d":"2024-03-22","o":2.95,"h":2.95,"l":2.87,"c":2.9,"v":204800},{"d":"2024-03-25","o":2.93,"h":2.98,"l":2.85,"c":2.88,"v":279000},{"d":"2024-03-26","o":2.94,"h":2.96,"l":2.89,"c":2.92,"v":259500},{"d":"2024-03-27","o":2.95,"h":3.13,"l":2.88,"c":3.08,"v":310800},{"d":"2024-03-28","o":3.12,"h":3.5,"l":3.12,"c":3.27,"v":859200},{"d":"2024-04-01","o":3.3,"h":3.37,"l":3.13,"c":3.27,"v":320300},{"d":"2024-04-02","o":3.28,"h":3.56,"l":3.19,"c":3.55,"v":1063900},{"d":"2024-04-03","o":3.65,"h":4.22,"l":3.61,"c":4.15,"v":2319400},{"d":"2024-04-04","o":4.56,"h":4.88,"l":4.35,"c":4.68,"v":2522300},{"d":"2024-04-05","o":4.68,"h":4.97,"l":4.58,"c":4.72,"v":1471300},{"d":"2024-04-08","o":4.95,"h":4.95,"l":4.3,"c":4.38,"v":1041400},{"d":"2024-04-09","o":4.55,"h":4.68,"l":4.33,"c":4.43,"v":1050300},{"d":"2024-04-10","o":4.3,"h":4.3,"l":4.09,"c":4.25,"v":643400},{"d":"2024-04-11","o":4.3,"h":4.48,"l":4.22,"c":4.4,"v":589700},{"d":"2024-04-12","o":4.36,"h":4.47,"l":4.19,"c":4.25,"v":582000},{"d":"2024-04-15","o":4.26,"h":4.33,"l":4.05,"c":4.16,"v":496400},{"d":"2024-04-16","o":4.02,"h":4.1,"l":3.84,"c":3.87,"v":725200},{"d":"2024-04-17","o":3.91,"h":4.14,"l":3.83,"c":3.97,"v":637500},{"d":"2024-04-18","o":3.97,"h":4.07,"l":3.89,"c":3.98,"v":432700},{"d":"2024-04-19","o":3.96,"h":4.01,"l":3.79,"c":3.86,"v":429700},{"d":"2024-04-22","o":3.91,"h":4.04,"l":3.81,"c":3.93,"v":372100},{"d":"2024-04-23","o":3.94,"h":4.18,"l":3.89,"c":3.91,"v":452200},{"d":"2024-04-24","o":3.94,"h":4,"l":3.88,"c":3.94,"v":570400},{"d":"2024-04-25","o":3.9,"h":4.05,"l":3.86,"c":3.94,"v":462600},{"d":"2024-04-26","o":3.94,"h":3.97,"l":3.83,"c":3.93,"v":267800},{"d":"2024-04-29","o":3.97,"h":4.2,"l":3.95,"c":4.05,"v":393300},{"d":"2024-04-30","o":4.04,"h":4.1,"l":3.93,"c":3.94,"v":273900},{"d":"2024-05-01","o":3.96,"h":4.3,"l":3.96,"c":4.2,"v":539300},{"d":"2024-05-02","o":4.23,"h":4.24,"l":4.09,"c":4.21,"v":341800},{"d":"2024-05-03","o":4.23,"h":4.29,"l":4.07,"c":4.16,"v":319600},{"d":"2024-05-06","o":4.16,"h":4.25,"l":4.09,"c":4.12,"v":305600},{"d":"2024-05-07","o":4.15,"h":4.24,"l":4.03,"c":4.17,"v":296200},{"d":"2024-05-08","o":4.16,"h":4.16,"l":4.05,"c":4.07,"v":204000},{"d":"2024-05-09","o":4.05,"h":4.09,"l":3.93,"c":3.94,"v":329900},{"d":"2024-05-10","o":3.99,"h":3.99,"l":3.73,"c":3.77,"v":391100},{"d":"2024-05-13","o":3.83,"h":3.9,"l":3.65,"c":3.7,"v":388500},{"d":"2024-05-14","o":3.72,"h":4.18,"l":3.72,"c":4.17,"v":612800},{"d":"2024-05-15","o":4.25,"h":4.38,"l":4.14,"c":4.17,"v":384600},{"d":"2024-05-16","o":4.17,"h":4.22,"l":4.06,"c":4.09,"v":163200},{"d":"2024-05-17","o":4.1,"h":4.11,"l":3.93,"c":3.95,"v":214900},{"d":"2024-05-20","o":3.96,"h":4.08,"l":3.9,"c":4.03,"v":245500},{"d":"2024-05-21","o":3.96,"h":4.15,"l":3.93,"c":3.94,"v":285100},{"d":"2024-05-22","o":3.93,"h":3.99,"l":3.84,"c":3.87,"v":227700},{"d":"2024-05-23","o":3.91,"h":3.92,"l":3.78,"c":3.79,"v":314700},{"d":"2024-05-24","o":3.82,"h":3.95,"l":3.75,"c":3.91,"v":260700},{"d":"2024-05-28","o":3.97,"h":3.98,"l":3.7,"c":3.79,"v":310500},{"d":"2024-05-29","o":3.73,"h":3.81,"l":3.67,"c":3.7,"v":256000},{"d":"2024-05-30","o":3.73,"h":3.8,"l":3.68,"c":3.73,"v":165900},{"d":"2024-05-31","o":3.75,"h":3.89,"l":3.69,"c":3.86,"v":274100},{"d":"2024-06-03","o":3.91,"h":3.98,"l":3.68,"c":3.84,"v":458200},{"d":"2024-06-04","o":3.83,"h":4.17,"l":3.78,"c":4.09,"v":426900},{"d":"2024-06-05","o":4.09,"h":4.24,"l":4.05,"c":4.18,"v":187500},{"d":"2024-06-06","o":4.2,"h":4.21,"l":3.96,"c":3.96,"v":175700},{"d":"2024-06-07","o":3.91,"h":4,"l":3.85,"c":3.86,"v":225600},{"d":"2024-06-10","o":3.85,"h":3.88,"l":3.77,"c":3.87,"v":197300},{"d":"2024-06-11","o":3.83,"h":3.87,"l":3.76,"c":3.77,"v":342900},{"d":"2024-06-12","o":3.87,"h":4.05,"l":3.85,"c":3.89,"v":377700},{"d":"2024-06-13","o":3.94,"h":4.05,"l":3.84,"c":3.86,"v":162100},{"d":"2024-06-14","o":3.82,"h":3.88,"l":3.65,"c":3.73,"v":397000},{"d":"2024-06-17","o":3.75,"h":3.77,"l":3.65,"c":3.68,"v":336500},{"d":"2024-06-18","o":3.68,"h":3.8,"l":3.59,"c":3.63,"v":429400},{"d":"2024-06-20","o":3.59,"h":3.6,"l":3.14,"c":3.39,"v":595400},{"d":"2024-06-21","o":3.4,"h":3.55,"l":3.39,"c":3.48,"v":321600},{"d":"2024-06-24","o":3.53,"h":3.56,"l":3.29,"c":3.29,"v":260400},{"d":"2024-06-25","o":3.27,"h":3.39,"l":3.26,"c":3.33,"v":256200},{"d":"2024-06-26","o":3.29,"h":3.35,"l":3.17,"c":3.25,"v":390400},{"d":"2024-06-27","o":3.25,"h":3.47,"l":3.25,"c":3.4,"v":211600},{"d":"2024-06-28","o":3.41,"h":3.46,"l":3.29,"c":3.31,"v":2213800},{"d":"2024-07-01","o":3.28,"h":3.38,"l":3.21,"c":3.25,"v":295500},{"d":"2024-07-02","o":3.28,"h":3.29,"l":3.16,"c":3.25,"v":238600},{"d":"2024-07-03","o":3.22,"h":3.3,"l":3.15,"c":3.2,"v":164600},{"d":"2024-07-05","o":3.2,"h":3.2,"l":3.1,"c":3.19,"v":221600},{"d":"2024-07-08","o":3.21,"h":3.34,"l":3.2,"c":3.31,"v":240100},{"d":"2024-07-09","o":3.31,"h":3.59,"l":3.31,"c":3.4,"v":250300},{"d":"2024-07-10","o":3.41,"h":3.45,"l":3.3,"c":3.4,"v":123500},{"d":"2024-07-11","o":3.42,"h":3.71,"l":3.42,"c":3.64,"v":336000},{"d":"2024-07-12","o":3.7,"h":3.94,"l":3.68,"c":3.86,"v":320200},{"d":"2024-07-15","o":3.86,"h":3.97,"l":3.73,"c":3.96,"v":218700},{"d":"2024-07-16","o":4,"h":4.39,"l":3.99,"c":4.3,"v":600100},{"d":"2024-07-17","o":4.21,"h":4.36,"l":3.99,"c":4.07,"v":402600},{"d":"2024-07-18","o":4.04,"h":4.2,"l":3.85,"c":3.87,"v":224000},{"d":"2024-07-19","o":3.87,"h":3.96,"l":3.81,"c":3.82,"v":187700},{"d":"2024-07-22","o":3.87,"h":3.96,"l":3.77,"c":3.87,"v":209700},{"d":"2024-07-23","o":3.86,"h":4.11,"l":3.83,"c":4.01,"v":256600},{"d":"2024-07-24","o":4.01,"h":4.08,"l":3.89,"c":3.91,"v":249600},{"d":"2024-07-25","o":3.94,"h":4.1,"l":3.94,"c":4.09,"v":229000},{"d":"2024-07-26","o":4.18,"h":4.21,"l":4.09,"c":4.15,"v":199900},{"d":"2024-07-29","o":4.14,"h":4.22,"l":3.94,"c":3.94,"v":154900},{"d":"2024-07-30","o":3.96,"h":4.08,"l":3.81,"c":3.95,"v":190800},{"d":"2024-07-31","o":3.95,"h":4.08,"l":3.82,"c":3.94,"v":354800},{"d":"2024-08-01","o":3.97,"h":3.97,"l":3.66,"c":3.71,"v":264800},{"d":"2024-08-02","o":3.49,"h":3.74,"l":3.3,"c":3.52,"v":325700},{"d":"2024-08-05","o":3.26,"h":3.41,"l":3.14,"c":3.22,"v":521900},{"d":"2024-08-06","o":3.34,"h":3.5,"l":3.21,"c":3.44,"v":318200},{"d":"2024-08-07","o":3.47,"h":3.51,"l":3.21,"c":3.26,"v":547500},{"d":"2024-08-08","o":3.65,"h":4.77,"l":3.32,"c":4.19,"v":4759100},{"d":"2024-08-09","o":4.19,"h":5.19,"l":4.19,"c":5.1,"v":2333100},{"d":"2024-08-12","o":5.1,"h":5.19,"l":4.44,"c":4.75,"v":1138900},{"d":"2024-08-13","o":4.62,"h":4.88,"l":4.62,"c":4.71,"v":529100},{"d":"2024-08-14","o":4.71,"h":4.77,"l":4.53,"c":4.69,"v":334300},{"d":"2024-08-15","o":4.77,"h":5.34,"l":4.75,"c":5.25,"v":731800},{"d":"2024-08-16","o":5.23,"h":5.45,"l":5.01,"c":5.07,"v":427800},{"d":"2024-08-19","o":5.05,"h":5.4,"l":5.02,"c":5.39,"v":392200},{"d":"2024-08-20","o":5.33,"h":5.42,"l":5.15,"c":5.38,"v":254700},{"d":"2024-08-21","o":5.41,"h":5.53,"l":5.22,"c":5.36,"v":245900},{"d":"2024-08-22","o":5.38,"h":5.38,"l":5.11,"c":5.23,"v":311400},{"d":"2024-08-23","o":5.26,"h":5.69,"l":5.24,"c":5.57,"v":516900},{"d":"2024-08-26","o":5.61,"h":5.65,"l":5.36,"c":5.44,"v":333900},{"d":"2024-08-27","o":5.36,"h":5.42,"l":5.25,"c":5.37,"v":201000},{"d":"2024-08-28","o":5.36,"h":5.47,"l":5.17,"c":5.25,"v":267200},{"d":"2024-08-29","o":5.26,"h":5.48,"l":5.19,"c":5.38,"v":358300},{"d":"2024-08-30","o":5.41,"h":5.85,"l":5.39,"c":5.76,"v":743400},{"d":"2024-09-03","o":5.7,"h":6.24,"l":5.7,"c":5.79,"v":847000},{"d":"2024-09-04","o":5.78,"h":6.5,"l":5.74,"c":6.32,"v":736000},{"d":"2024-09-05","o":6.32,"h":6.55,"l":6.18,"c":6.32,"v":532900},{"d":"2024-09-06","o":6.2,"h":6.3,"l":5.92,"c":6.13,"v":514000},{"d":"2024-09-09","o":6.15,"h":6.15,"l":5.82,"c":5.91,"v":398100},{"d":"2024-09-10","o":5.92,"h":5.99,"l":5.72,"c":5.93,"v":489300},{"d":"2024-09-11","o":5.88,"h":6.24,"l":5.72,"c":6.19,"v":495600},{"d":"2024-09-12","o":6.24,"h":6.32,"l":6.1,"c":6.19,"v":282200},{"d":"2024-09-13","o":6.28,"h":6.36,"l":5.86,"c":6.03,"v":442500},{"d":"2024-09-16","o":6.03,"h":6.14,"l":5.88,"c":5.91,"v":495800},{"d":"2024-09-17","o":5.99,"h":5.99,"l":5.69,"c":5.78,"v":327100},{"d":"2024-09-18","o":5.78,"h":6.05,"l":5.7,"c":5.87,"v":317700},{"d":"2024-09-19","o":6.07,"h":6.1,"l":5.86,"c":6.04,"v":279300},{"d":"2024-09-20","o":6.02,"h":6.02,"l":5.7,"c":5.89,"v":863600},{"d":"2024-09-23","o":5.9,"h":5.9,"l":5.5,"c":5.58,"v":394000},{"d":"2024-09-24","o":5.68,"h":5.77,"l":5.59,"c":5.65,"v":529500},{"d":"2024-09-25","o":5.67,"h":5.74,"l":5.39,"c":5.4,"v":486600},{"d":"2024-09-26","o":5.49,"h":5.62,"l":5.37,"c":5.37,"v":423100},{"d":"2024-09-27","o":5.44,"h":5.67,"l":5.37,"c":5.5,"v":509700},{"d":"2024-09-30","o":5.45,"h":5.61,"l":5.26,"c":5.39,"v":1204200},{"d":"2024-10-01","o":5.36,"h":5.43,"l":5.21,"c":5.29,"v":439400},{"d":"2024-10-02","o":5.22,"h":5.42,"l":5.16,"c":5.3,"v":381900},{"d":"2024-10-03","o":5.35,"h":5.35,"l":5.12,"c":5.23,"v":425200},{"d":"2024-10-04","o":5.27,"h":5.38,"l":5.2,"c":5.34,"v":360500},{"d":"2024-10-07","o":5.34,"h":5.48,"l":5.22,"c":5.28,"v":317600},{"d":"2024-10-08","o":5.32,"h":5.35,"l":5.17,"c":5.25,"v":361400},{"d":"2024-10-09","o":5.3,"h":5.37,"l":5.17,"c":5.22,"v":352900},{"d":"2024-10-10","o":5.11,"h":5.34,"l":5.03,"c":5.32,"v":375800},{"d":"2024-10-11","o":5.32,"h":5.41,"l":5.26,"c":5.37,"v":417800},{"d":"2024-10-14","o":5.41,"h":5.47,"l":5.29,"c":5.44,"v":348300},{"d":"2024-10-15","o":5.5,"h":5.51,"l":5.28,"c":5.36,"v":343800},{"d":"2024-10-16","o":5.38,"h":5.7,"l":5.34,"c":5.56,"v":442200},{"d":"2024-10-17","o":5.6,"h":5.7,"l":5.49,"c":5.55,"v":224900},{"d":"2024-10-18","o":5.59,"h":5.82,"l":5.55,"c":5.7,"v":324100},{"d":"2024-10-21","o":5.63,"h":5.7,"l":5.48,"c":5.53,"v":408900},{"d":"2024-10-22","o":5.59,"h":6.17,"l":5.59,"c":5.9,"v":685900},{"d":"2024-10-23","o":5.87,"h":6.07,"l":5.44,"c":5.5,"v":602000},{"d":"2024-10-24","o":5.5,"h":5.56,"l":5.36,"c":5.38,"v":248700},{"d":"2024-10-25","o":5.4,"h":5.53,"l":5.27,"c":5.32,"v":387400},{"d":"2024-10-28","o":5.42,"h":5.65,"l":5.39,"c":5.62,"v":318700},{"d":"2024-10-29","o":5.67,"h":5.72,"l":5.37,"c":5.42,"v":508400},{"d":"2024-10-30","o":5.38,"h":5.52,"l":5.31,"c":5.34,"v":334400},{"d":"2024-10-31","o":5.31,"h":5.34,"l":5.16,"c":5.26,"v":335900},{"d":"2024-11-01","o":5.29,"h":5.38,"l":5.21,"c":5.36,"v":223500},{"d":"2024-11-04","o":5.34,"h":5.39,"l":5.09,"c":5.18,"v":329800},{"d":"2024-11-05","o":5.12,"h":5.28,"l":4.93,"c":5.27,"v":354900},{"d":"2024-11-06","o":5.54,"h":5.74,"l":5.24,"c":5.4,"v":574400},{"d":"2024-11-07","o":5.39,"h":5.5,"l":5.24,"c":5.34,"v":346000},{"d":"2024-11-08","o":5.37,"h":5.57,"l":5.25,"c":5.52,"v":337800},{"d":"2024-11-11","o":5.55,"h":5.64,"l":5.43,"c":5.49,"v":350600},{"d":"2024-11-12","o":5.42,"h":5.42,"l":4.57,"c":4.76,"v":795600},{"d":"2024-11-13","o":4.83,"h":4.83,"l":4.38,"c":4.41,"v":829900},{"d":"2024-11-14","o":4.42,"h":4.51,"l":4.16,"c":4.27,"v":686700},{"d":"2024-11-15","o":4.29,"h":4.33,"l":4.09,"c":4.21,"v":621100},{"d":"2024-11-18","o":4.9,"h":5.12,"l":4.32,"c":4.7,"v":2084800},{"d":"2024-11-19","o":4.64,"h":5,"l":4.64,"c":4.94,"v":705800},{"d":"2024-11-20","o":4.89,"h":5.01,"l":4.7,"c":4.76,"v":608100},{"d":"2024-11-21","o":4.81,"h":5.01,"l":4.66,"c":4.81,"v":392900},{"d":"2024-11-22","o":4.78,"h":5,"l":4.69,"c":4.85,"v":688200},{"d":"2024-11-25","o":4.96,"h":5,"l":4.81,"c":4.97,"v":611900},{"d":"2024-11-26","o":4.95,"h":4.96,"l":4.74,"c":4.8,"v":432300},{"d":"2024-11-27","o":4.82,"h":4.95,"l":4.78,"c":4.94,"v":285000},{"d":"2024-11-29","o":4.98,"h":5.02,"l":4.85,"c":4.9,"v":230700},{"d":"2024-12-02","o":4.91,"h":4.92,"l":4.78,"c":4.82,"v":422800},{"d":"2024-12-03","o":4.82,"h":4.92,"l":4.72,"c":4.74,"v":397100},{"d":"2024-12-04","o":4.76,"h":4.98,"l":4.69,"c":4.96,"v":509500},{"d":"2024-12-05","o":5,"h":5.24,"l":4.92,"c":4.95,"v":573400},{"d":"2024-12-06","o":4.99,"h":5.33,"l":4.96,"c":5.22,"v":404500},{"d":"2024-12-09","o":5.23,"h":5.3,"l":5.05,"c":5.23,"v":353500},{"d":"2024-12-10","o":5.22,"h":5.45,"l":5.18,"c":5.29,"v":333600},{"d":"2024-12-11","o":5.35,"h":5.46,"l":5.09,"c":5.37,"v":329700},{"d":"2024-12-12","o":5.35,"h":5.4,"l":4.96,"c":5.01,"v":368800},{"d":"2024-12-13","o":4.95,"h":5.16,"l":4.88,"c":4.9,"v":303100},{"d":"2024-12-16","o":4.91,"h":5.18,"l":4.82,"c":5.06,"v":442600},{"d":"2024-12-17","o":5.04,"h":5.42,"l":5.03,"c":5.33,"v":557800},{"d":"2024-12-18","o":5.35,"h":5.45,"l":4.75,"c":4.88,"v":489200},{"d":"2024-12-19","o":4.85,"h":5.08,"l":4.8,"c":4.86,"v":365100},{"d":"2024-12-20","o":4.81,"h":5.02,"l":4.79,"c":4.88,"v":430400},{"d":"2024-12-23","o":4.86,"h":4.86,"l":4.7,"c":4.79,"v":219400},{"d":"2024-12-24","o":4.74,"h":4.83,"l":4.67,"c":4.76,"v":199300},{"d":"2024-12-26","o":4.77,"h":5.07,"l":4.69,"c":5.02,"v":437300},{"d":"2024-12-27","o":5.1,"h":5.24,"l":4.83,"c":4.94,"v":362400},{"d":"2024-12-30","o":4.92,"h":5.11,"l":4.77,"c":5.02,"v":524900},{"d":"2024-12-31","o":5.08,"h":5.16,"l":4.86,"c":4.99,"v":1143300},{"d":"2025-01-02","o":5.06,"h":5.29,"l":5.01,"c":5.22,"v":463500},{"d":"2025-01-03","o":5.23,"h":5.58,"l":5.23,"c":5.45,"v":427900},{"d":"2025-01-06","o":5.5,"h":5.51,"l":5.26,"c":5.27,"v":365300},{"d":"2025-01-07","o":5.27,"h":5.36,"l":5.07,"c":5.11,"v":387600},{"d":"2025-01-08","o":5.1,"h":5.22,"l":4.95,"c":5.11,"v":285200},{"d":"2025-01-10","o":5.01,"h":5.05,"l":4.88,"c":4.94,"v":503400},{"d":"2025-01-13","o":4.9,"h":4.93,"l":4.66,"c":4.77,"v":361100},{"d":"2025-01-14","o":4.8,"h":4.87,"l":4.67,"c":4.7,"v":306200},{"d":"2025-01-15","o":4.8,"h":5.05,"l":4.76,"c":5.03,"v":362100},{"d":"2025-01-16","o":5.02,"h":5.02,"l":4.76,"c":4.78,"v":285100},{"d":"2025-01-17","o":4.82,"h":4.89,"l":4.74,"c":4.84,"v":274800},{"d":"2025-01-21","o":4.89,"h":4.93,"l":4.75,"c":4.89,"v":309000},{"d":"2025-01-22","o":4.88,"h":5.1,"l":4.84,"c":5.03,"v":313200},{"d":"2025-01-23","o":4.99,"h":5.09,"l":4.89,"c":5.03,"v":256200},{"d":"2025-01-24","o":4.99,"h":5.15,"l":4.94,"c":5.12,"v":392000},{"d":"2025-01-27","o":5.09,"h":5.21,"l":4.98,"c":5.03,"v":359600},{"d":"2025-01-28","o":5.04,"h":5.3,"l":4.95,"c":5.23,"v":271100},{"d":"2025-01-29","o":5.17,"h":5.3,"l":5.04,"c":5.18,"v":286200},{"d":"2025-01-30","o":5.26,"h":5.53,"l":5.25,"c":5.4,"v":285600},{"d":"2025-01-31","o":5.39,"h":5.59,"l":5.22,"c":5.24,"v":325400},{"d":"2025-02-03","o":5.06,"h":5.3,"l":5.03,"c":5.17,"v":212200},{"d":"2025-02-04","o":5.15,"h":5.38,"l":5.15,"c":5.35,"v":191000},{"d":"2025-02-05","o":5.38,"h":5.72,"l":5.3,"c":5.71,"v":367800},{"d":"2025-02-06","o":5.73,"h":6.15,"l":5.71,"c":6,"v":606100},{"d":"2025-02-07","o":6,"h":6.07,"l":5.79,"c":5.93,"v":408700},{"d":"2025-02-10","o":5.97,"h":6.19,"l":5.9,"c":5.99,"v":401100},{"d":"2025-02-11","o":5.95,"h":5.99,"l":5.73,"c":5.93,"v":340400},{"d":"2025-02-12","o":5.81,"h":6.07,"l":5.81,"c":6.03,"v":246700},{"d":"2025-02-13","o":6.06,"h":6.48,"l":5.91,"c":6.47,"v":439100},{"d":"2025-02-14","o":6.5,"h":6.61,"l":6.44,"c":6.49,"v":345200},{"d":"2025-02-18","o":6.55,"h":6.92,"l":6.52,"c":6.61,"v":570800},{"d":"2025-02-19","o":6.59,"h":6.84,"l":6.49,"c":6.78,"v":362500},{"d":"2025-02-20","o":6.78,"h":6.82,"l":6.59,"c":6.72,"v":267000},{"d":"2025-02-21","o":6.83,"h":6.83,"l":6.61,"c":6.69,"v":370500},{"d":"2025-02-24","o":6.73,"h":6.73,"l":6.48,"c":6.5,"v":462900},{"d":"2025-02-25","o":6.51,"h":6.59,"l":6.3,"c":6.5,"v":500500},{"d":"2025-02-26","o":6.52,"h":6.72,"l":6.41,"c":6.59,"v":253300},{"d":"2025-02-27","o":6.59,"h":6.69,"l":6.15,"c":6.34,"v":530000},{"d":"2025-02-28","o":6.29,"h":6.34,"l":4.78,"c":5.11,"v":1825300},{"d":"2025-03-03","o":5.24,"h":6.52,"l":5.24,"c":6.06,"v":1407900},{"d":"2025-03-04","o":5.92,"h":6.39,"l":5.63,"c":6.17,"v":902700},{"d":"2025-03-05","o":6.19,"h":6.29,"l":5.85,"c":6.15,"v":521100},{"d":"2025-03-06","o":5.99,"h":6.35,"l":5.99,"c":6.29,"v":480400},{"d":"2025-03-07","o":6.28,"h":6.61,"l":6.18,"c":6.35,"v":569200},{"d":"2025-03-10","o":6.31,"h":6.66,"l":6.18,"c":6.62,"v":747000},{"d":"2025-03-11","o":6.66,"h":6.96,"l":6.58,"c":6.92,"v":643900},{"d":"2025-03-12","o":7,"h":7.2,"l":6.79,"c":6.98,"v":639800},{"d":"2025-03-13","o":6.9,"h":7.14,"l":6.78,"c":6.81,"v":754500},{"d":"2025-03-14","o":6.83,"h":7.08,"l":6.81,"c":6.91,"v":581600},{"d":"2025-03-17","o":6.99,"h":7.01,"l":6.16,"c":6.31,"v":990800},{"d":"2025-03-18","o":6.32,"h":6.86,"l":6.27,"c":6.66,"v":678500},{"d":"2025-03-19","o":6.69,"h":6.69,"l":6.22,"c":6.58,"v":523400},{"d":"2025-03-20","o":6.5,"h":6.87,"l":6.43,"c":6.72,"v":460800},{"d":"2025-03-21","o":6.62,"h":6.78,"l":6.52,"c":6.58,"v":675300},{"d":"2025-03-24","o":6.61,"h":6.8,"l":6.3,"c":6.61,"v":622400},{"d":"2025-03-25","o":6.61,"h":6.81,"l":6.49,"c":6.68,"v":799900},{"d":"2025-03-26","o":6.66,"h":6.67,"l":6.26,"c":6.3,"v":781000},{"d":"2025-03-27","o":6.31,"h":6.59,"l":6.2,"c":6.26,"v":1440500},{"d":"2025-03-28","o":6.25,"h":6.73,"l":6.15,"c":6.67,"v":1144400},{"d":"2025-03-31","o":6.53,"h":6.55,"l":5.62,"c":5.75,"v":2968100},{"d":"2025-04-01","o":5.8,"h":5.91,"l":5.04,"c":5.47,"v":2209600},{"d":"2025-04-02","o":5.4,"h":5.88,"l":5.22,"c":5.32,"v":2152900},{"d":"2025-04-03","o":1.45,"h":1.78,"l":1.14,"c":1.42,"v":22268900},{"d":"2025-04-04","o":1.4,"h":2,"l":1.38,"c":1.89,"v":13065500},{"d":"2025-04-07","o":1.8,"h":1.99,"l":1.6,"c":1.95,"v":4635300},{"d":"2025-04-08","o":2.05,"h":2.32,"l":1.87,"c":1.92,"v":3758500},{"d":"2025-04-09","o":1.83,"h":2.03,"l":1.72,"c":1.94,"v":2863000},{"d":"2025-04-10","o":1.91,"h":1.96,"l":1.8,"c":1.89,"v":1597200},{"d":"2025-04-11","o":1.88,"h":1.94,"l":1.79,"c":1.91,"v":1719600},{"d":"2025-04-14","o":1.94,"h":2.18,"l":1.94,"c":2.12,"v":2120400},{"d":"2025-04-15","o":2.12,"h":2.36,"l":2.09,"c":2.2,"v":2208700},{"d":"2025-04-16","o":2.19,"h":2.23,"l":1.99,"c":2.01,"v":1367400},{"d":"2025-04-17","o":2.03,"h":2.22,"l":2.03,"c":2.19,"v":1882500},{"d":"2025-04-21","o":2.16,"h":2.36,"l":2.13,"c":2.24,"v":1116300},{"d":"2025-04-22","o":2.26,"h":2.4,"l":2.25,"c":2.32,"v":1123900},{"d":"2025-04-23","o":2.39,"h":2.53,"l":2.36,"c":2.42,"v":1060300},{"d":"2025-04-24","o":2.44,"h":2.66,"l":2.38,"c":2.65,"v":1170100},{"d":"2025-04-25","o":2.78,"h":2.8,"l":2.58,"c":2.66,"v":1376200},{"d":"2025-04-28","o":2.67,"h":2.82,"l":2.61,"c":2.76,"v":911000},{"d":"2025-04-29","o":2.76,"h":2.77,"l":2.63,"c":2.69,"v":997700},{"d":"2025-04-30","o":2.68,"h":2.69,"l":2.57,"c":2.65,"v":750300},{"d":"2025-05-01","o":2.67,"h":2.74,"l":2.38,"c":2.71,"v":1718800},{"d":"2025-05-02","o":2.71,"h":2.89,"l":2.65,"c":2.81,"v":894600},{"d":"2025-05-05","o":2.8,"h":2.82,"l":2.66,"c":2.7,"v":1114100},{"d":"2025-05-06","o":2.41,"h":2.43,"l":2.02,"c":2.1,"v":4566500},{"d":"2025-05-07","o":2.17,"h":2.17,"l":1.9,"c":2.01,"v":2244000},{"d":"2025-05-08","o":2.03,"h":2.17,"l":1.93,"c":2.16,"v":1665300},{"d":"2025-05-09","o":2.17,"h":2.3,"l":2.14,"c":2.18,"v":1093400},{"d":"2025-05-12","o":2.28,"h":2.31,"l":2.16,"c":2.21,"v":1161000},{"d":"2025-05-13","o":2.22,"h":2.26,"l":2.08,"c":2.08,"v":1317300},{"d":"2025-05-14","o":2.09,"h":2.18,"l":1.99,"c":2.17,"v":1104200},{"d":"2025-05-15","o":2.19,"h":2.2,"l":2.05,"c":2.16,"v":518700},{"d":"2025-05-16","o":2.1,"h":2.17,"l":2.08,"c":2.16,"v":809600},{"d":"2025-05-19","o":2.15,"h":2.42,"l":2.15,"c":2.42,"v":875300},{"d":"2025-05-20","o":2.38,"h":2.4,"l":2.23,"c":2.36,"v":783700},{"d":"2025-05-21","o":2.32,"h":2.39,"l":2.22,"c":2.25,"v":835000},{"d":"2025-05-22","o":2.25,"h":2.33,"l":2.21,"c":2.25,"v":520700},{"d":"2025-05-23","o":2.22,"h":2.31,"l":2.15,"c":2.22,"v":705600},{"d":"2025-05-27","o":2.26,"h":2.3,"l":2.18,"c":2.2,"v":692600},{"d":"2025-05-28","o":2.2,"h":2.25,"l":2.17,"c":2.22,"v":412000},{"d":"2025-05-29","o":2.26,"h":2.3,"l":2.17,"c":2.28,"v":598000},{"d":"2025-05-30","o":2.26,"h":2.26,"l":2.1,"c":2.15,"v":1280900},{"d":"2025-06-02","o":2.14,"h":2.21,"l":2.08,"c":2.12,"v":1001200},{"d":"2025-06-03","o":2.12,"h":2.38,"l":2.12,"c":2.35,"v":915700},{"d":"2025-06-04","o":2.33,"h":2.52,"l":2.33,"c":2.47,"v":700300},{"d":"2025-06-05","o":2.46,"h":2.54,"l":2.41,"c":2.45,"v":537000},{"d":"2025-06-06","o":2.51,"h":2.67,"l":2.47,"c":2.66,"v":662100},{"d":"2025-06-09","o":2.68,"h":2.72,"l":2.61,"c":2.67,"v":533300},{"d":"2025-06-10","o":2.7,"h":2.87,"l":2.67,"c":2.68,"v":730100},{"d":"2025-06-11","o":2.7,"h":3.04,"l":2.66,"c":2.96,"v":1044000},{"d":"2025-06-12","o":2.92,"h":3.08,"l":2.9,"c":2.93,"v":744400},{"d":"2025-06-13","o":2.85,"h":2.94,"l":2.75,"c":2.78,"v":1184100},{"d":"2025-06-16","o":2.81,"h":3.04,"l":2.6,"c":3.02,"v":1160700},{"d":"2025-06-17","o":3.05,"h":3.24,"l":2.97,"c":3.09,"v":930000},{"d":"2025-06-18","o":3.07,"h":3.2,"l":3.01,"c":3.17,"v":690600},{"d":"2025-06-20","o":3.23,"h":3.29,"l":3.01,"c":3.05,"v":803000},{"d":"2025-06-23","o":3.04,"h":3.15,"l":2.95,"c":3.09,"v":588400},{"d":"2025-06-24","o":3.08,"h":3.37,"l":3,"c":3.35,"v":685200},{"d":"2025-06-25","o":3.34,"h":3.64,"l":3.29,"c":3.51,"v":1248100},{"d":"2025-06-26","o":3.68,"h":3.93,"l":3.52,"c":3.87,"v":1958100},{"d":"2025-06-27","o":3.97,"h":3.99,"l":3.73,"c":3.79,"v":2539500},{"d":"2025-06-30","o":3.82,"h":3.97,"l":3.67,"c":3.83,"v":1514100},{"d":"2025-07-01","o":3.79,"h":4.03,"l":3.73,"c":3.93,"v":922800},{"d":"2025-07-02","o":3.98,"h":4.21,"l":3.94,"c":4,"v":1504200},{"d":"2025-07-03","o":4.02,"h":4.34,"l":4,"c":4.3,"v":757100},{"d":"2025-07-07","o":4.26,"h":4.43,"l":4.16,"c":4.35,"v":908700},{"d":"2025-07-08","o":4.38,"h":4.44,"l":4.12,"c":4.33,"v":1099300},{"d":"2025-07-09","o":4.4,"h":4.6,"l":4.34,"c":4.52,"v":1755000},{"d":"2025-07-10","o":4.5,"h":4.92,"l":4.43,"c":4.8,"v":1410000},{"d":"2025-07-11","o":4.74,"h":4.81,"l":4.55,"c":4.65,"v":1383100},{"d":"2025-07-14","o":4.66,"h":5.04,"l":4.64,"c":5.01,"v":1220600},{"d":"2025-07-15","o":5.05,"h":5.09,"l":4.81,"c":4.97,"v":1175000},{"d":"2025-07-16","o":5,"h":5.18,"l":4.94,"c":5.16,"v":717500},{"d":"2025-07-17","o":5.2,"h":5.41,"l":4.88,"c":5.03,"v":1928600},{"d":"2025-07-18","o":5.17,"h":5.66,"l":5.15,"c":5.39,"v":1773500},{"d":"2025-07-21","o":5.37,"h":5.47,"l":5.24,"c":5.39,"v":1436500},{"d":"2025-07-22","o":5.39,"h":5.4,"l":5.21,"c":5.36,"v":937700},{"d":"2025-07-23","o":5.39,"h":5.62,"l":5.37,"c":5.53,"v":880600},{"d":"2025-07-24","o":5.53,"h":5.62,"l":5.39,"c":5.44,"v":979800},{"d":"2025-07-25","o":5.42,"h":5.47,"l":5.12,"c":5.17,"v":1755300},{"d":"2025-07-28","o":5.15,"h":5.37,"l":5.12,"c":5.32,"v":904700},{"d":"2025-07-29","o":5.3,"h":5.32,"l":5.02,"c":5.09,"v":1220600},{"d":"2025-07-30","o":5.14,"h":5.35,"l":5,"c":5.05,"v":966000},{"d":"2025-07-31","o":5.06,"h":5.15,"l":4.94,"c":4.99,"v":780000},{"d":"2025-08-01","o":4.9,"h":4.92,"l":4.23,"c":4.81,"v":1511300},{"d":"2025-08-04","o":4.9,"h":5.22,"l":4.8,"c":5.08,"v":1041100},{"d":"2025-08-05","o":5.07,"h":5.23,"l":4.99,"c":5.16,"v":1274500},{"d":"2025-08-06","o":5.18,"h":5.29,"l":5.05,"c":5.22,"v":715800},{"d":"2025-08-07","o":5.28,"h":5.31,"l":5.08,"c":5.17,"v":606500},{"d":"2025-08-08","o":5.16,"h":5.32,"l":4.99,"c":5.26,"v":1314000},{"d":"2025-08-11","o":5.26,"h":5.37,"l":5.04,"c":5.25,"v":1033300},{"d":"2025-08-12","o":5.3,"h":5.49,"l":5.27,"c":5.36,"v":830500},{"d":"2025-08-13","o":5.37,"h":5.49,"l":5.28,"c":5.37,"v":869000},{"d":"2025-08-14","o":5.29,"h":5.41,"l":5.2,"c":5.3,"v":574600},{"d":"2025-08-15","o":5.31,"h":5.4,"l":5.25,"c":5.39,"v":913400},{"d":"2025-08-18","o":5.43,"h":5.65,"l":5.38,"c":5.44,"v":739000},{"d":"2025-08-19","o":5.44,"h":5.73,"l":5.34,"c":5.6,"v":1185100},{"d":"2025-08-20","o":5.59,"h":5.68,"l":5.5,"c":5.63,"v":501400},{"d":"2025-08-21","o":5.57,"h":5.97,"l":5.56,"c":5.88,"v":884400},{"d":"2025-08-22","o":5.89,"h":6.05,"l":5.66,"c":5.81,"v":1026500},{"d":"2025-08-25","o":5.82,"h":5.89,"l":5.68,"c":5.77,"v":561900},{"d":"2025-08-26","o":5.81,"h":5.91,"l":5.75,"c":5.89,"v":521700},{"d":"2025-08-27","o":5.87,"h":5.89,"l":5.74,"c":5.85,"v":475900},{"d":"2025-08-28","o":5.91,"h":6.18,"l":5.84,"c":5.86,"v":995600},{"d":"2025-08-29","o":5.86,"h":5.91,"l":5.69,"c":5.84,"v":453100},{"d":"2025-09-02","o":5.82,"h":5.91,"l":5.72,"c":5.75,"v":452100},{"d":"2025-09-03","o":5.69,"h":5.93,"l":5.65,"c":5.83,"v":514300},{"d":"2025-09-04","o":5.82,"h":5.88,"l":5.5,"c":5.53,"v":1550300},{"d":"2025-09-05","o":5.56,"h":5.7,"l":5.39,"c":5.56,"v":1063000},{"d":"2025-09-08","o":5.54,"h":5.8,"l":5.41,"c":5.7,"v":673200},{"d":"2025-09-09","o":5.7,"h":5.77,"l":5.62,"c":5.76,"v":1012300},{"d":"2025-09-10","o":5.81,"h":5.88,"l":5.47,"c":5.54,"v":613500},{"d":"2025-09-11","o":5.54,"h":5.82,"l":5.49,"c":5.56,"v":734900},{"d":"2025-09-12","o":5.56,"h":5.62,"l":5.38,"c":5.39,"v":661000},{"d":"2025-09-15","o":5.41,"h":5.43,"l":4.96,"c":5.09,"v":1599400},{"d":"2025-09-16","o":5.14,"h":5.23,"l":4.94,"c":4.96,"v":796500},{"d":"2025-09-17","o":4.97,"h":5.11,"l":4.88,"c":4.9,"v":846500},{"d":"2025-09-18","o":4.94,"h":5.11,"l":4.94,"c":5.01,"v":746500},{"d":"2025-09-19","o":5.05,"h":5.05,"l":4.78,"c":4.93,"v":1501100},{"d":"2025-09-22","o":4.93,"h":5.01,"l":4.88,"c":4.95,"v":860200},{"d":"2025-09-23","o":4.97,"h":5.16,"l":4.93,"c":5.11,"v":672100},{"d":"2025-09-24","o":5.15,"h":5.26,"l":4.97,"c":5.01,"v":558700},{"d":"2025-09-25","o":5.01,"h":5.01,"l":4.86,"c":4.95,"v":421500},{"d":"2025-09-26","o":4.96,"h":5.13,"l":4.91,"c":5.07,"v":590300},{"d":"2025-09-29","o":5.15,"h":5.31,"l":5.13,"c":5.21,"v":501700},{"d":"2025-09-30","o":5.22,"h":5.23,"l":5.12,"c":5.22,"v":398500},{"d":"2025-10-01","o":5.17,"h":5.43,"l":5.17,"c":5.24,"v":411400},{"d":"2025-10-02","o":5.27,"h":5.36,"l":5.18,"c":5.32,"v":410800},{"d":"2025-10-03","o":5.36,"h":5.75,"l":5.28,"c":5.74,"v":1030300},{"d":"2025-10-06","o":5.78,"h":5.78,"l":5.36,"c":5.51,"v":705900},{"d":"2025-10-07","o":5.51,"h":5.66,"l":5.44,"c":5.61,"v":647400},{"d":"2025-10-08","o":5.64,"h":5.77,"l":5.45,"c":5.62,"v":923300},{"d":"2025-10-09","o":5.68,"h":5.78,"l":5.64,"c":5.67,"v":676700},{"d":"2025-10-10","o":5.66,"h":5.71,"l":5.36,"c":5.39,"v":981700},{"d":"2025-10-13","o":5.4,"h":5.47,"l":5.12,"c":5.25,"v":781600},{"d":"2025-10-14","o":5.18,"h":5.36,"l":5.12,"c":5.34,"v":393000},{"d":"2025-10-15","o":5.34,"h":5.68,"l":5.34,"c":5.66,"v":818400},{"d":"2025-10-16","o":5.72,"h":5.79,"l":5.39,"c":5.39,"v":601800},{"d":"2025-10-17","o":5.36,"h":5.44,"l":5.24,"c":5.26,"v":562400},{"d":"2025-10-20","o":5.34,"h":5.46,"l":5.26,"c":5.44,"v":585100},{"d":"2025-10-21","o":5.44,"h":5.55,"l":5.24,"c":5.51,"v":638100},{"d":"2025-10-22","o":5.49,"h":5.52,"l":5.06,"c":5.19,"v":759900},{"d":"2025-10-23","o":5.19,"h":5.26,"l":5.11,"c":5.18,"v":333400},{"d":"2025-10-24","o":5.25,"h":5.28,"l":5.18,"c":5.24,"v":310300},{"d":"2025-10-27","o":5.28,"h":5.4,"l":5.18,"c":5.23,"v":510800},{"d":"2025-10-28","o":5.13,"h":5.35,"l":4.7,"c":5.14,"v":1259700},{"d":"2025-10-29","o":5.11,"h":5.22,"l":5,"c":5.05,"v":491600},{"d":"2025-10-30","o":5.01,"h":5.15,"l":4.89,"c":5.03,"v":1045800},{"d":"2025-10-31","o":5.01,"h":5.11,"l":4.85,"c":5.07,"v":568800},{"d":"2025-11-03","o":5.07,"h":5.24,"l":5.04,"c":5.23,"v":639700},{"d":"2025-11-04","o":5.14,"h":5.27,"l":4.89,"c":4.92,"v":558200},{"d":"2025-11-05","o":4.92,"h":5.01,"l":4.84,"c":4.93,"v":370400},{"d":"2025-11-06","o":4.94,"h":4.95,"l":4.8,"c":4.81,"v":626300},{"d":"2025-11-07","o":4.81,"h":4.84,"l":4.53,"c":4.69,"v":644800},{"d":"2025-11-10","o":4.74,"h":5.15,"l":4.71,"c":5.13,"v":1084100},{"d":"2025-11-11","o":5.13,"h":5.28,"l":5,"c":5.23,"v":526400},{"d":"2025-11-12","o":5.21,"h":5.35,"l":5.18,"c":5.3,"v":858000},{"d":"2025-11-13","o":5.27,"h":5.27,"l":4.99,"c":5.02,"v":705500},{"d":"2025-11-14","o":4.94,"h":5.18,"l":4.92,"c":5.05,"v":580200},{"d":"2025-11-17","o":5.05,"h":5.14,"l":4.85,"c":4.95,"v":622200},{"d":"2025-11-18","o":4.95,"h":4.99,"l":4.8,"c":4.91,"v":613000},{"d":"2025-11-19","o":4.89,"h":4.93,"l":4.72,"c":4.86,"v":504600},{"d":"2025-11-20","o":4.99,"h":5.04,"l":4.71,"c":4.73,"v":560400},{"d":"2025-11-21","o":4.71,"h":5.07,"l":4.7,"c":4.96,"v":647700},{"d":"2025-11-24","o":4.97,"h":5.3,"l":4.95,"c":5.23,"v":864700},{"d":"2025-11-25","o":5.25,"h":5.34,"l":5.18,"c":5.26,"v":1115800},{"d":"2025-11-26","o":5.27,"h":5.64,"l":5.23,"c":5.59,"v":1326700},{"d":"2025-11-28","o":5.6,"h":5.68,"l":5.45,"c":5.48,"v":626800},{"d":"2025-12-01","o":5.42,"h":5.46,"l":5.18,"c":5.24,"v":917300},{"d":"2025-12-02","o":5.22,"h":5.25,"l":4.84,"c":4.87,"v":1680700},{"d":"2025-12-03","o":4.97,"h":5.05,"l":4.71,"c":4.87,"v":1496300},{"d":"2025-12-04","o":4.89,"h":5.02,"l":4.81,"c":4.88,"v":895100},{"d":"2025-12-05","o":4.88,"h":4.98,"l":4.67,"c":4.7,"v":822500},{"d":"2025-12-08","o":4.75,"h":5.04,"l":4.75,"c":4.95,"v":1267100},{"d":"2025-12-09","o":4.94,"h":4.99,"l":4.78,"c":4.79,"v":1706000},{"d":"2025-12-10","o":4.77,"h":4.81,"l":4.68,"c":4.79,"v":838400},{"d":"2025-12-11","o":4.81,"h":4.84,"l":4.57,"c":4.59,"v":1136400},{"d":"2025-12-12","o":4.59,"h":4.91,"l":4.51,"c":4.54,"v":1301500},{"d":"2025-12-15","o":4.62,"h":4.7,"l":3.97,"c":3.99,"v":2817500},{"d":"2025-12-16","o":3.95,"h":5.42,"l":3.94,"c":5.31,"v":8519600},{"d":"2025-12-17","o":5.38,"h":5.43,"l":5.14,"c":5.25,"v":2225800},{"d":"2025-12-18","o":5.27,"h":5.68,"l":5,"c":5.01,"v":1768700},{"d":"2025-12-19","o":5.02,"h":5.12,"l":4.93,"c":4.96,"v":822700},{"d":"2025-12-22","o":4.94,"h":5.74,"l":4.9,"c":5.54,"v":1456700},{"d":"2025-12-23","o":5.5,"h":5.5,"l":5.01,"c":5.05,"v":1100100},{"d":"2025-12-24","o":5.05,"h":5.35,"l":4.98,"c":5.28,"v":419900},{"d":"2025-12-26","o":5.28,"h":5.33,"l":5.1,"c":5.31,"v":508600},{"d":"2025-12-29","o":5.26,"h":5.31,"l":5.13,"c":5.17,"v":418200},{"d":"2025-12-30","o":5.16,"h":5.26,"l":5.03,"c":5.15,"v":507700},{"d":"2025-12-31","o":5.17,"h":5.26,"l":5.11,"c":5.18,"v":554200},{"d":"2026-01-02","o":5.12,"h":5.2,"l":4.65,"c":4.67,"v":1116600},{"d":"2026-01-05","o":4.7,"h":4.76,"l":4.14,"c":4.24,"v":1213500},{"d":"2026-01-06","o":4.25,"h":4.31,"l":4.02,"c":4.06,"v":1118400},{"d":"2026-01-07","o":4.08,"h":4.27,"l":4.06,"c":4.16,"v":883400},{"d":"2026-01-08","o":4.11,"h":4.2,"l":4.05,"c":4.18,"v":548700},{"d":"2026-01-09","o":4.24,"h":4.33,"l":4.01,"c":4.11,"v":643500},{"d":"2026-01-12","o":4.07,"h":4.19,"l":3.94,"c":4.13,"v":617500},{"d":"2026-01-13","o":4.15,"h":4.16,"l":3.95,"c":4.14,"v":527500},{"d":"2026-01-14","o":4.14,"h":4.3,"l":4.08,"c":4.24,"v":593900},{"d":"2026-01-15","o":4.28,"h":4.45,"l":4.2,"c":4.41,"v":835600},{"d":"2026-01-16","o":4.39,"h":4.74,"l":4.22,"c":4.63,"v":1634900},{"d":"2026-01-20","o":4.52,"h":4.82,"l":4.39,"c":4.75,"v":1020000},{"d":"2026-01-21","o":4.74,"h":5.13,"l":4.74,"c":4.99,"v":1192900},{"d":"2026-01-22","o":5.01,"h":5.39,"l":4.97,"c":5.22,"v":958400},{"d":"2026-01-23","o":5.21,"h":5.43,"l":5.09,"c":5.19,"v":1256100},{"d":"2026-01-26","o":5.16,"h":5.31,"l":5.05,"c":5.23,"v":620300},{"d":"2026-01-27","o":5.25,"h":5.65,"l":5.25,"c":5.54,"v":865300},{"d":"2026-01-28","o":5.55,"h":5.55,"l":5.36,"c":5.42,"v":595700},{"d":"2026-01-29","o":5.42,"h":5.44,"l":5.22,"c":5.32,"v":525400},{"d":"2026-01-30","o":5.45,"h":5.93,"l":5.26,"c":5.36,"v":742900},{"d":"2026-02-02","o":5.32,"h":5.59,"l":5.25,"c":5.43,"v":356000},{"d":"2026-02-03","o":5.45,"h":5.6,"l":5.31,"c":5.41,"v":556400},{"d":"2026-02-04","o":5.45,"h":5.48,"l":4.92,"c":5.22,"v":935800},{"d":"2026-02-05","o":5.19,"h":5.44,"l":5.07,"c":5.09,"v":607500},{"d":"2026-02-06","o":5.21,"h":5.61,"l":5.15,"c":5.53,"v":974100},{"d":"2026-02-09","o":5.53,"h":5.66,"l":5.41,"c":5.56,"v":365200},{"d":"2026-02-10","o":5.57,"h":5.67,"l":5.45,"c":5.48,"v":588400},{"d":"2026-02-11","o":5.5,"h":5.52,"l":5.28,"c":5.32,"v":910700},{"d":"2026-02-12","o":5.35,"h":5.56,"l":5.16,"c":5.25,"v":1067800},{"d":"2026-02-13","o":5.29,"h":5.44,"l":5.15,"c":5.28,"v":831700},{"d":"2026-02-17","o":5.24,"h":5.35,"l":5.12,"c":5.15,"v":599400},{"d":"2026-02-18","o":5.15,"h":5.19,"l":4.91,"c":5.02,"v":660100},{"d":"2026-02-19","o":5.01,"h":5.13,"l":4.92,"c":5.08,"v":726800},{"d":"2026-02-20","o":5.02,"h":5.08,"l":4.91,"c":4.95,"v":483400},{"d":"2026-02-23","o":4.91,"h":5.1,"l":4.85,"c":4.99,"v":436400},{"d":"2026-02-24","o":4.97,"h":5.34,"l":4.95,"c":5.21,"v":1045600},{"d":"2026-02-25","o":5.24,"h":5.62,"l":5.21,"c":5.49,"v":1267200},{"d":"2026-02-26","o":5.47,"h":5.53,"l":5.35,"c":5.5,"v":939400},{"d":"2026-02-27","o":5.46,"h":5.5,"l":5.3,"c":5.46,"v":1016200},{"d":"2026-03-02","o":5.4,"h":5.74,"l":5.32,"c":5.62,"v":881300},{"d":"2026-03-03","o":5.5,"h":5.52,"l":5.05,"c":5.11,"v":871500},{"d":"2026-03-04","o":5.18,"h":5.39,"l":5.15,"c":5.2,"v":765500},{"d":"2026-03-05","o":5.12,"h":5.12,"l":4.36,"c":4.65,"v":2607600},{"d":"2026-03-06","o":4.6,"h":4.88,"l":4.41,"c":4.8,"v":1215700},{"d":"2026-03-09","o":4.8,"h":5.3,"l":4.75,"c":5.26,"v":1376600},{"d":"2026-03-10","o":5.35,"h":5.6,"l":4.98,"c":5.01,"v":1610400},{"d":"2026-03-11","o":5.1,"h":5.1,"l":4.74,"c":4.94,"v":1622000},{"d":"2026-03-12","o":4.99,"h":4.99,"l":4.51,"c":4.67,"v":2066200},{"d":"2026-03-13","o":4.69,"h":4.72,"l":4.01,"c":4.12,"v":3399700},{"d":"2026-03-16","o":4.38,"h":4.45,"l":4.07,"c":4.23,"v":3732800},{"d":"2026-03-17","o":1.12,"h":1.51,"l":1.07,"c":1.24,"v":52525600},{"d":"2026-03-18","o":1.2,"h":1.56,"l":1.16,"c":1.42,"v":16700900},{"d":"2026-03-19","o":1.39,"h":1.85,"l":1.37,"c":1.83,"v":12004900},{"d":"2026-03-20","o":1.93,"h":2.03,"l":1.79,"c":1.81,"v":10645100},{"d":"2026-03-23","o":1.88,"h":2.32,"l":1.83,"c":2.23,"v":7071600},{"d":"2026-03-24","o":2.25,"h":2.33,"l":1.86,"c":1.87,"v":7333300},{"d":"2026-03-25","o":1.98,"h":2.02,"l":1.76,"c":1.85,"v":4540700},{"d":"2026-03-26","o":1.81,"h":1.88,"l":1.73,"c":1.84,"v":2979800},{"d":"2026-03-27","o":1.81,"h":1.84,"l":1.75,"c":1.77,"v":2608700},{"d":"2026-03-30","o":1.76,"h":1.78,"l":1.68,"c":1.68,"v":1892900},{"d":"2026-03-31","o":1.73,"h":1.81,"l":1.67,"c":1.69,"v":2324797},{"d":"2026-04-01","o":1.71,"h":1.87,"l":1.68,"c":1.68,"v":4500148},{"d":"2026-04-02","o":1.69,"h":1.72,"l":1.63,"c":1.66,"v":1805923},{"d":"2026-04-06","o":1.64,"h":1.66,"l":1.52,"c":1.54,"v":1991732},{"d":"2026-04-07","o":1.51,"h":1.56,"l":1.48,"c":1.52,"v":1274172},{"d":"2026-04-08","o":1.59,"h":1.62,"l":1.55,"c":1.57,"v":1329588},{"d":"2026-04-09","o":1.57,"h":1.62,"l":1.52,"c":1.59,"v":2628261},{"d":"2026-04-10","o":1.6,"h":1.81,"l":1.6,"c":1.78,"v":2242244},{"d":"2026-04-13","o":1.72,"h":1.84,"l":1.7,"c":1.8,"v":1478582},{"d":"2026-04-14","o":1.8,"h":1.89,"l":1.75,"c":1.79,"v":2018984},{"d":"2026-04-15","o":1.79,"h":1.87,"l":1.77,"c":1.83,"v":1804306},{"d":"2026-04-16","o":1.82,"h":1.83,"l":1.71,"c":1.8,"v":1309113},{"d":"2026-04-17","o":1.85,"h":1.86,"l":1.79,"c":1.8,"v":1291166},{"d":"2026-04-20","o":1.78,"h":1.82,"l":1.75,"c":1.78,"v":970788},{"d":"2026-04-21","o":1.79,"h":1.83,"l":1.67,"c":1.68,"v":1574480},{"d":"2026-04-22","o":1.68,"h":1.71,"l":1.65,"c":1.7,"v":1070229},{"d":"2026-04-23","o":1.7,"h":1.7,"l":1.57,"c":1.6,"v":1438520},{"d":"2026-04-24","o":1.58,"h":1.59,"l":1.51,"c":1.55,"v":1469276},{"d":"2026-04-27","o":1.54,"h":1.6,"l":1.52,"c":1.58,"v":1189672},{"d":"2026-04-28","o":1.58,"h":1.62,"l":1.56,"c":1.57,"v":724681},{"d":"2026-04-29","o":1.55,"h":1.59,"l":1.47,"c":1.5,"v":701473},{"d":"2026-04-30","o":1.51,"h":1.6,"l":1.49,"c":1.52,"v":1113140},{"d":"2026-05-01","o":1.52,"h":1.6,"l":1.51,"c":1.59,"v":743753},{"d":"2026-05-04","o":1.57,"h":1.68,"l":1.57,"c":1.62,"v":782592},{"d":"2026-05-05","o":1.65,"h":1.73,"l":1.59,"c":1.72,"v":1043715},{"d":"2026-05-06","o":1.7,"h":1.86,"l":1.69,"c":1.74,"v":1146584},{"d":"2026-05-07","o":1.73,"h":1.75,"l":1.69,"c":1.73,"v":632053},{"d":"2026-05-08","o":1.7,"h":1.77,"l":1.7,"c":1.73,"v":811877},{"d":"2026-05-11","o":1.73,"h":1.77,"l":1.71,"c":1.76,"v":712629},{"d":"2026-05-12","o":1.75,"h":1.8,"l":1.7,"c":1.71,"v":713501},{"d":"2026-05-13","o":1.7,"h":1.72,"l":1.65,"c":1.7,"v":1327654},{"d":"2026-05-14","o":1.71,"h":1.71,"l":1.64,"c":1.66,"v":705034},{"d":"2026-05-15","o":1.63,"h":1.71,"l":1.6,"c":1.68,"v":1308630},{"d":"2026-05-18","o":1.67,"h":1.69,"l":1.58,"c":1.6,"v":1022439},{"d":"2026-05-19","o":1.57,"h":1.57,"l":1.52,"c":1.54,"v":709201}]