[{"d":"2012-04-20","o":132.5,"h":152.1,"l":132.5,"c":150,"v":774210},{"d":"2012-04-23","o":148,"h":156,"l":144.4,"c":156,"v":100500},{"d":"2012-04-24","o":156,"h":158,"l":152,"c":154.2,"v":30580},{"d":"2012-04-25","o":154.6,"h":157.4,"l":152.6,"c":153.4,"v":35630},{"d":"2012-04-26","o":156,"h":159,"l":154,"c":158.2,"v":34110},{"d":"2012-04-27","o":159.6,"h":168.1,"l":157.7,"c":163.5,"v":49180},{"d":"2012-04-30","o":161.7,"h":169.5,"l":160,"c":163.2,"v":36210},{"d":"2012-05-01","o":161.8,"h":162.5,"l":160,"c":160.8,"v":15200},{"d":"2012-05-02","o":160.7,"h":161.1,"l":151,"c":151.3,"v":20110},{"d":"2012-05-03","o":149.7,"h":149.7,"l":141.4,"c":145.5,"v":26800},{"d":"2012-05-04","o":142.6,"h":150.6,"l":140.8,"c":144.6,"v":43250},{"d":"2012-05-07","o":145.9,"h":145.9,"l":140.3,"c":142.2,"v":24500},{"d":"2012-05-08","o":147.2,"h":150,"l":140,"c":142,"v":19450},{"d":"2012-05-09","o":140.9,"h":142.1,"l":140,"c":141.5,"v":11230},{"d":"2012-05-10","o":143.2,"h":148.6,"l":143.2,"c":146.7,"v":20040},{"d":"2012-05-11","o":145.6,"h":161.3,"l":145.6,"c":157.8,"v":25800},{"d":"2012-05-14","o":156.4,"h":156.6,"l":149.2,"c":149.2,"v":18000},{"d":"2012-05-15","o":150,"h":159.7,"l":145,"c":147.2,"v":16100},{"d":"2012-05-16","o":148.3,"h":151.5,"l":143.6,"c":146.8,"v":14700},{"d":"2012-05-17","o":146.7,"h":147.5,"l":144.1,"c":144.7,"v":18610},{"d":"2012-05-18","o":145.6,"h":145.6,"l":141,"c":142.5,"v":47130},{"d":"2012-05-21","o":144.3,"h":150.2,"l":137,"c":150,"v":42360},{"d":"2012-05-22","o":150.1,"h":150.1,"l":146.5,"c":147.4,"v":21950},{"d":"2012-05-23","o":145.2,"h":147.9,"l":142.1,"c":147.7,"v":16200},{"d":"2012-05-24","o":147.4,"h":147.4,"l":142.6,"c":146.2,"v":11780},{"d":"2012-05-25","o":146.2,"h":146.2,"l":143.5,"c":146.2,"v":15800},{"d":"2012-05-29","o":148.1,"h":159.1,"l":148.1,"c":154.9,"v":22280},{"d":"2012-05-30","o":153,"h":153.8,"l":148.5,"c":152.3,"v":12810},{"d":"2012-05-31","o":144,"h":151,"l":140,"c":143.4,"v":93860},{"d":"2012-06-01","o":138.9,"h":138.9,"l":130.4,"c":130.4,"v":29460},{"d":"2012-06-04","o":130.4,"h":130.4,"l":119.1,"c":119.5,"v":105260},{"d":"2012-06-05","o":118.8,"h":124,"l":117.9,"c":123.5,"v":39670},{"d":"2012-06-06","o":124.7,"h":127.1,"l":122.3,"c":126.1,"v":30470},{"d":"2012-06-07","o":127.5,"h":139.7,"l":126.5,"c":135.3,"v":30360},{"d":"2012-06-08","o":134.6,"h":138.1,"l":129.4,"c":135,"v":21540},{"d":"2012-06-11","o":138.6,"h":141.1,"l":125.3,"c":126.4,"v":27210},{"d":"2012-06-12","o":126.3,"h":128.8,"l":122.5,"c":124.4,"v":12650},{"d":"2012-06-13","o":117,"h":119.3,"l":102.2,"c":107.9,"v":171670},{"d":"2012-06-14","o":108.8,"h":115.7,"l":107.2,"c":109.4,"v":73440},{"d":"2012-06-15","o":109.9,"h":121.3,"l":109.9,"c":119.8,"v":52790},{"d":"2012-06-18","o":118.9,"h":118.9,"l":114.3,"c":116.5,"v":23280},{"d":"2012-06-19","o":117.5,"h":118.4,"l":113.9,"c":116.5,"v":17030},{"d":"2012-06-20","o":116.6,"h":116.6,"l":109,"c":112,"v":22160},{"d":"2012-06-21","o":112.2,"h":112.5,"l":107.5,"c":109.8,"v":47510},{"d":"2012-06-22","o":111.2,"h":112.6,"l":104.9,"c":107,"v":300030},{"d":"2012-06-25","o":105.3,"h":105.3,"l":100.3,"c":101.7,"v":18510},{"d":"2012-06-26","o":102.4,"h":102.6,"l":94.5,"c":97.3,"v":45040},{"d":"2012-06-27","o":97.5,"h":99.5,"l":95.6,"c":97.5,"v":83910},{"d":"2012-06-28","o":96.2,"h":96.2,"l":92.7,"c":95.1,"v":36170},{"d":"2012-06-29","o":97.7,"h":98.3,"l":96.6,"c":97.1,"v":29790},{"d":"2012-07-02","o":97.2,"h":99.5,"l":95.8,"c":99.5,"v":8810},{"d":"2012-07-03","o":99.8,"h":103.5,"l":99.7,"c":103.5,"v":18320},{"d":"2012-07-05","o":103,"h":105.2,"l":102.5,"c":104.6,"v":22050},{"d":"2012-07-06","o":103.2,"h":104.1,"l":100.4,"c":103.5,"v":25000},{"d":"2012-07-09","o":103,"h":110.2,"l":102.1,"c":109.7,"v":11020},{"d":"2012-07-10","o":110.3,"h":111.1,"l":105.2,"c":105.4,"v":7590},{"d":"2012-07-11","o":105.2,"h":105.3,"l":101,"c":102.7,"v":16540},{"d":"2012-07-12","o":101.6,"h":102.7,"l":99.2,"c":102.3,"v":12870},{"d":"2012-07-13","o":102.6,"h":108.5,"l":102.5,"c":108.4,"v":12330},{"d":"2012-07-16","o":108,"h":108,"l":101.4,"c":105.6,"v":15240},{"d":"2012-07-17","o":106.3,"h":108.1,"l":103.2,"c":105.9,"v":14140},{"d":"2012-07-18","o":105,"h":109,"l":105,"c":107.3,"v":8120},{"d":"2012-07-19","o":107.4,"h":108.5,"l":103.4,"c":103.5,"v":5420},{"d":"2012-07-20","o":102.6,"h":104.2,"l":100.5,"c":100.7,"v":13150},{"d":"2012-07-23","o":98.8,"h":100.3,"l":98.2,"c":98.7,"v":8970},{"d":"2012-07-24","o":99.3,"h":103.6,"l":93,"c":94.1,"v":14350},{"d":"2012-07-25","o":95,"h":95.5,"l":91.7,"c":91.7,"v":8500},{"d":"2012-07-26","o":93.5,"h":93.8,"l":87.6,"c":89.2,"v":9900},{"d":"2012-07-27","o":89.5,"h":90.6,"l":86,"c":89.3,"v":33080},{"d":"2012-07-30","o":89.4,"h":89.7,"l":86.4,"c":86.9,"v":5110},{"d":"2012-07-31","o":86.5,"h":86.9,"l":85,"c":85.2,"v":7380},{"d":"2012-08-01","o":85.3,"h":85.9,"l":80.5,"c":81.3,"v":24030},{"d":"2012-08-02","o":80.4,"h":81.3,"l":76.3,"c":78.1,"v":62570},{"d":"2012-08-03","o":80.1,"h":82.2,"l":77.1,"c":78.6,"v":172600},{"d":"2012-08-06","o":78.8,"h":81.3,"l":78.8,"c":80.5,"v":13480},{"d":"2012-08-07","o":81.3,"h":81.6,"l":79.4,"c":79.8,"v":16140},{"d":"2012-08-08","o":79.4,"h":80.7,"l":79.4,"c":80,"v":46870},{"d":"2012-08-09","o":80,"h":80.3,"l":79.4,"c":79.9,"v":7980},{"d":"2012-08-10","o":79.5,"h":80,"l":78.1,"c":80,"v":8830},{"d":"2012-08-13","o":80.2,"h":85.6,"l":77.8,"c":78.2,"v":24930},{"d":"2012-08-14","o":78.8,"h":79.1,"l":73,"c":73.4,"v":18520},{"d":"2012-08-15","o":73.4,"h":75.4,"l":73,"c":75,"v":14930},{"d":"2012-08-16","o":75.1,"h":76.7,"l":74.1,"c":75.5,"v":64090},{"d":"2012-08-17","o":75.7,"h":80.7,"l":75.7,"c":79,"v":65970},{"d":"2012-08-20","o":79.5,"h":82.4,"l":79.4,"c":80,"v":94820},{"d":"2012-08-21","o":82.5,"h":83.2,"l":79.4,"c":80.1,"v":52480},{"d":"2012-08-22","o":80.4,"h":80.9,"l":78.2,"c":79.9,"v":40280},{"d":"2012-08-23","o":81.4,"h":83.2,"l":80.2,"c":82.1,"v":35630},{"d":"2012-08-24","o":83.1,"h":83.9,"l":81.7,"c":81.9,"v":18190},{"d":"2012-08-27","o":83.1,"h":83.7,"l":80.8,"c":81.6,"v":13520},{"d":"2012-08-28","o":81.5,"h":82,"l":80.6,"c":81.3,"v":12360},{"d":"2012-08-29","o":81.3,"h":81.9,"l":79.6,"c":80.1,"v":12430},{"d":"2012-08-30","o":80.5,"h":82.5,"l":80.5,"c":81.5,"v":10990},{"d":"2012-08-31","o":82.2,"h":82.4,"l":80.3,"c":81.5,"v":11720},{"d":"2012-09-04","o":81.5,"h":81.5,"l":77.6,"c":78.7,"v":16720},{"d":"2012-09-05","o":79,"h":79.4,"l":76.8,"c":77,"v":22620},{"d":"2012-09-06","o":77.8,"h":78.9,"l":76.7,"c":77.1,"v":15100},{"d":"2012-09-07","o":77.6,"h":78.4,"l":75.5,"c":75.6,"v":30250},{"d":"2012-09-10","o":76,"h":81,"l":76,"c":80,"v":22430},{"d":"2012-09-11","o":80.1,"h":83.7,"l":80,"c":83.7,"v":23340},{"d":"2012-09-12","o":84.2,"h":84.9,"l":83.6,"c":84.9,"v":21740},{"d":"2012-09-13","o":84.8,"h":87.6,"l":83.7,"c":85,"v":27540},{"d":"2012-09-14","o":85.9,"h":92.3,"l":85.6,"c":91.3,"v":49320},{"d":"2012-09-17","o":91.3,"h":91.3,"l":85.5,"c":87.3,"v":36890},{"d":"2012-09-18","o":86,"h":86,"l":82.1,"c":83.4,"v":18450},{"d":"2012-09-19","o":83.8,"h":86.2,"l":83.5,"c":84.9,"v":26830},{"d":"2012-09-20","o":84,"h":87.8,"l":83.4,"c":87.4,"v":22760},{"d":"2012-09-21","o":87.8,"h":90.1,"l":87.2,"c":88.7,"v":28850},{"d":"2012-09-24","o":89,"h":89.3,"l":84.1,"c":85.5,"v":35410},{"d":"2012-09-25","o":86,"h":87.5,"l":85,"c":85.8,"v":22970},{"d":"2012-09-26","o":85.6,"h":86.3,"l":80.3,"c":80.8,"v":29590},{"d":"2012-09-27","o":81.5,"h":86.6,"l":81.1,"c":86.5,"v":40650},{"d":"2012-09-28","o":86.1,"h":87.2,"l":84.1,"c":86.5,"v":17610},{"d":"2012-10-01","o":87.1,"h":88.4,"l":86.7,"c":87.8,"v":19440},{"d":"2012-10-02","o":88.4,"h":88.6,"l":85.9,"c":85.9,"v":31360},{"d":"2012-10-03","o":87.1,"h":91.5,"l":87.1,"c":87.3,"v":56060},{"d":"2012-10-04","o":87.7,"h":88.5,"l":84.6,"c":84.6,"v":22620},{"d":"2012-10-05","o":85.4,"h":86.4,"l":84.1,"c":84.5,"v":19130},{"d":"2012-10-08","o":83.9,"h":84.4,"l":80.4,"c":81.3,"v":13940},{"d":"2012-10-09","o":81.2,"h":81.7,"l":78.1,"c":79.1,"v":37220},{"d":"2012-10-10","o":78.9,"h":80.4,"l":78,"c":79,"v":22520},{"d":"2012-10-11","o":79.5,"h":79.9,"l":74.7,"c":76.4,"v":66430},{"d":"2012-10-12","o":76.4,"h":77.6,"l":75.3,"c":76.1,"v":37560},{"d":"2012-10-15","o":76,"h":76.8,"l":75.4,"c":75.9,"v":48880},{"d":"2012-10-16","o":76.3,"h":76.7,"l":74.6,"c":74.9,"v":42230},{"d":"2012-10-17","o":75.4,"h":77,"l":74.3,"c":74.3,"v":33610},{"d":"2012-10-18","o":74.3,"h":75.9,"l":74.3,"c":74.9,"v":39430},{"d":"2012-10-19","o":74.7,"h":76,"l":72.9,"c":73.1,"v":15000},{"d":"2012-10-22","o":72.9,"h":72.9,"l":68.6,"c":68.9,"v":25680},{"d":"2012-10-23","o":68,"h":68.2,"l":66.5,"c":67,"v":16590},{"d":"2012-10-24","o":67.3,"h":67.3,"l":64.5,"c":64.8,"v":31400},{"d":"2012-10-25","o":65,"h":65,"l":62.8,"c":63.4,"v":19840},{"d":"2012-10-26","o":63.3,"h":63.5,"l":60,"c":61.4,"v":67060},{"d":"2012-10-31","o":61.8,"h":62.1,"l":60.4,"c":61.7,"v":16840},{"d":"2012-11-01","o":62,"h":62.2,"l":61.1,"c":61.7,"v":63400},{"d":"2012-11-02","o":62.3,"h":62.5,"l":56.6,"c":56.8,"v":66060},{"d":"2012-11-05","o":57,"h":57.8,"l":56.2,"c":56.9,"v":61010},{"d":"2012-11-06","o":57.4,"h":58,"l":56.3,"c":56.7,"v":64060},{"d":"2012-11-07","o":56.3,"h":57.1,"l":51,"c":53.6,"v":87720},{"d":"2012-11-08","o":56.6,"h":59.8,"l":54.7,"c":56.6,"v":65200},{"d":"2012-11-09","o":55.7,"h":56,"l":52.5,"c":53,"v":51690},{"d":"2012-11-12","o":52.9,"h":53.5,"l":52.5,"c":53,"v":33130},{"d":"2012-11-13","o":53.1,"h":55.6,"l":52.5,"c":55.2,"v":112290},{"d":"2012-11-14","o":55,"h":55,"l":47.1,"c":50,"v":77830},{"d":"2012-11-15","o":50.1,"h":52.8,"l":49,"c":51.3,"v":74700},{"d":"2012-11-16","o":51.2,"h":53.8,"l":50.7,"c":53.1,"v":29500},{"d":"2012-11-19","o":54.8,"h":57.2,"l":53,"c":55.4,"v":75460},{"d":"2012-11-20","o":55.4,"h":58.9,"l":52.5,"c":58.6,"v":50060},{"d":"2012-11-21","o":58.8,"h":62.3,"l":58.1,"c":61.4,"v":50570},{"d":"2012-11-23","o":62,"h":62.8,"l":61.4,"c":62.6,"v":16420},{"d":"2012-11-26","o":62.7,"h":63.3,"l":60.8,"c":62.7,"v":30780},{"d":"2012-11-27","o":62.7,"h":64.6,"l":61.2,"c":61.6,"v":39150},{"d":"2012-11-28","o":61.2,"h":62,"l":58.9,"c":61.8,"v":26870},{"d":"2012-11-29","o":62.8,"h":65.3,"l":62.8,"c":64.2,"v":29760},{"d":"2012-11-30","o":64.2,"h":69,"l":62.9,"c":68.7,"v":290030},{"d":"2012-12-03","o":69.9,"h":70.4,"l":68.9,"c":69.7,"v":43260},{"d":"2012-12-04","o":71.7,"h":74.4,"l":70.6,"c":72.4,"v":63920},{"d":"2012-12-05","o":72.5,"h":73.2,"l":70.5,"c":72.6,"v":87100},{"d":"2012-12-06","o":72.3,"h":72.9,"l":70.8,"c":71.7,"v":44920},{"d":"2012-12-07","o":72.5,"h":72.5,"l":70.7,"c":72.1,"v":46720},{"d":"2012-12-10","o":71.9,"h":72.5,"l":71.3,"c":71.7,"v":34050},{"d":"2012-12-11","o":72.5,"h":73.8,"l":70,"c":71.3,"v":43980},{"d":"2012-12-12","o":71.3,"h":74,"l":70.4,"c":73.9,"v":40950},{"d":"2012-12-13","o":73.7,"h":74.3,"l":70.7,"c":71.5,"v":20670},{"d":"2012-12-14","o":70.9,"h":74.1,"l":70.1,"c":73.8,"v":38320},{"d":"2012-12-17","o":73.5,"h":74,"l":70.5,"c":73.7,"v":31100},{"d":"2012-12-18","o":73.9,"h":73.9,"l":70.8,"c":72.3,"v":25070},{"d":"2012-12-19","o":72.5,"h":73.1,"l":71.1,"c":71.9,"v":29140},{"d":"2012-12-20","o":71.6,"h":72.5,"l":70.5,"c":72.5,"v":24280},{"d":"2012-12-21","o":72.4,"h":73,"l":71.2,"c":72.3,"v":47000},{"d":"2012-12-24","o":72.8,"h":74.3,"l":71.7,"c":72.6,"v":14420},{"d":"2012-12-26","o":72.9,"h":73,"l":68.6,"c":69.6,"v":29130},{"d":"2012-12-27","o":70,"h":71.2,"l":68.8,"c":69.8,"v":19540},{"d":"2012-12-28","o":69.3,"h":70,"l":67.7,"c":67.9,"v":14850},{"d":"2012-12-31","o":67.4,"h":69,"l":66.5,"c":68.9,"v":33910},{"d":"2013-01-02","o":70.2,"h":72.4,"l":70.2,"c":71.8,"v":44500},{"d":"2013-01-03","o":71.5,"h":73.3,"l":71,"c":71.9,"v":20550},{"d":"2013-01-04","o":72.6,"h":77,"l":72.4,"c":75.9,"v":48540},{"d":"2013-01-07","o":75.9,"h":75.9,"l":73.7,"c":74.2,"v":30460},{"d":"2013-01-08","o":73.7,"h":76.3,"l":73.6,"c":75.8,"v":34230},{"d":"2013-01-09","o":76,"h":76,"l":74,"c":74.3,"v":17460},{"d":"2013-01-10","o":74.4,"h":75.9,"l":72.8,"c":74,"v":22460},{"d":"2013-01-11","o":74.3,"h":74.5,"l":71,"c":72,"v":12260},{"d":"2013-01-14","o":72,"h":74.1,"l":71.3,"c":73.5,"v":38630},{"d":"2013-01-15","o":72.8,"h":73,"l":71.3,"c":72.5,"v":19150},{"d":"2013-01-16","o":72.1,"h":72.4,"l":71,"c":71.6,"v":15020},{"d":"2013-01-17","o":71.9,"h":71.9,"l":70.5,"c":70.8,"v":21950},{"d":"2013-01-18","o":70.6,"h":71.1,"l":69.4,"c":69.8,"v":15000},{"d":"2013-01-22","o":70.1,"h":72.2,"l":70,"c":71.4,"v":26360},{"d":"2013-01-23","o":71.4,"h":71.8,"l":70.1,"c":70.2,"v":21020},{"d":"2013-01-24","o":70.7,"h":71.5,"l":68.6,"c":68.8,"v":58540},{"d":"2013-01-25","o":69.5,"h":71.4,"l":68.7,"c":69,"v":46240},{"d":"2013-01-28","o":69.5,"h":70.6,"l":68.7,"c":68.8,"v":33270},{"d":"2013-01-29","o":69.1,"h":70.8,"l":68.2,"c":68.3,"v":45730},{"d":"2013-01-30","o":68.5,"h":71.7,"l":68,"c":70.8,"v":48720},{"d":"2013-01-31","o":70.5,"h":71.5,"l":69.5,"c":71,"v":18560},{"d":"2013-02-01","o":71.7,"h":74.7,"l":70.6,"c":73.4,"v":27220},{"d":"2013-02-04","o":72.4,"h":75,"l":71.5,"c":74.9,"v":20500},{"d":"2013-02-05","o":76.5,"h":81.4,"l":75,"c":80.6,"v":32560},{"d":"2013-02-06","o":80.4,"h":81.6,"l":78.1,"c":79.8,"v":45350},{"d":"2013-02-07","o":79.5,"h":81.4,"l":78.3,"c":79,"v":21300},{"d":"2013-02-08","o":79.4,"h":85,"l":79.3,"c":83.2,"v":60950},{"d":"2013-02-11","o":83.8,"h":83.9,"l":79.7,"c":81.3,"v":21170},{"d":"2013-02-12","o":81.2,"h":81.9,"l":78.6,"c":79.3,"v":18770},{"d":"2013-02-13","o":79.3,"h":79.6,"l":77.2,"c":79,"v":23350},{"d":"2013-02-14","o":78.7,"h":80.3,"l":78,"c":78.7,"v":8260},{"d":"2013-02-15","o":79.4,"h":79.5,"l":76.7,"c":78,"v":20830},{"d":"2013-02-19","o":77.5,"h":82,"l":76.9,"c":81.4,"v":21280},{"d":"2013-02-20","o":81.5,"h":81.7,"l":74.4,"c":75,"v":25390},{"d":"2013-02-21","o":74.8,"h":75.9,"l":73.4,"c":75.5,"v":14300},{"d":"2013-02-22","o":76.1,"h":77,"l":73.9,"c":76.8,"v":9360},{"d":"2013-02-25","o":77.2,"h":77.8,"l":72.2,"c":72.2,"v":14360},{"d":"2013-02-26","o":72.7,"h":73.4,"l":71.1,"c":72.1,"v":14170},{"d":"2013-02-27","o":71.8,"h":74.1,"l":71.8,"c":73.5,"v":10920},{"d":"2013-02-28","o":73.7,"h":75.2,"l":73,"c":74.6,"v":14120},{"d":"2013-03-01","o":73.5,"h":74.6,"l":72.3,"c":73.4,"v":9700},{"d":"2013-03-04","o":72.7,"h":73.4,"l":69.7,"c":70.6,"v":17950},{"d":"2013-03-05","o":71.5,"h":73.8,"l":71.3,"c":73.1,"v":11820},{"d":"2013-03-06","o":74,"h":80,"l":73.9,"c":78.2,"v":53030},{"d":"2013-03-07","o":78.6,"h":85.3,"l":77.5,"c":84.9,"v":40570},{"d":"2013-03-08","o":86.5,"h":89.4,"l":81.1,"c":84,"v":84080},{"d":"2013-03-11","o":83.9,"h":85,"l":82.7,"c":83.2,"v":25570},{"d":"2013-03-12","o":83.5,"h":83.5,"l":77,"c":77,"v":44590},{"d":"2013-03-13","o":77.4,"h":82.4,"l":77.1,"c":82,"v":31360},{"d":"2013-03-14","o":82.4,"h":85,"l":79,"c":80.7,"v":59750},{"d":"2013-03-15","o":81.3,"h":82.9,"l":79.3,"c":82.2,"v":65600},{"d":"2013-03-18","o":82,"h":85.3,"l":81.2,"c":84.7,"v":34240},{"d":"2013-03-19","o":85.7,"h":86,"l":81.9,"c":83.2,"v":22180},{"d":"2013-03-20","o":86,"h":87,"l":83.6,"c":85,"v":84960},{"d":"2013-03-21","o":85.2,"h":88.4,"l":84.9,"c":87.9,"v":74380},{"d":"2013-03-22","o":87.5,"h":89.5,"l":86.1,"c":87.5,"v":25980},{"d":"2013-03-25","o":87.6,"h":89.1,"l":86.3,"c":86.8,"v":18700},{"d":"2013-03-26","o":87.2,"h":89.4,"l":86.5,"c":88.3,"v":33970},{"d":"2013-03-27","o":87.1,"h":87.1,"l":85,"c":86,"v":24620},{"d":"2013-03-28","o":86.4,"h":88.3,"l":85.5,"c":85.5,"v":21950},{"d":"2013-04-01","o":85,"h":85.8,"l":79.9,"c":81.1,"v":31980},{"d":"2013-04-02","o":82.5,"h":83.5,"l":79.5,"c":79.7,"v":22460},{"d":"2013-04-03","o":79.8,"h":80.1,"l":73.3,"c":73.8,"v":39110},{"d":"2013-04-04","o":75,"h":75,"l":66.4,"c":66.7,"v":107060},{"d":"2013-04-05","o":69.1,"h":74.4,"l":65,"c":71.1,"v":93920},{"d":"2013-04-08","o":71.6,"h":72.9,"l":70.1,"c":70.5,"v":34250},{"d":"2013-04-09","o":70.2,"h":72.9,"l":69.4,"c":70.4,"v":45270},{"d":"2013-04-10","o":70.5,"h":73.3,"l":70.5,"c":72.9,"v":40850},{"d":"2013-04-11","o":72.6,"h":73.3,"l":71.7,"c":72.3,"v":16800},{"d":"2013-04-12","o":71.3,"h":72.3,"l":68,"c":68,"v":28670},{"d":"2013-04-15","o":66.5,"h":67.1,"l":62.1,"c":62.9,"v":54600},{"d":"2013-04-16","o":64.8,"h":66.4,"l":63.2,"c":65.1,"v":57000},{"d":"2013-04-17","o":64.1,"h":64.4,"l":58.2,"c":60.1,"v":32920},{"d":"2013-04-18","o":60.6,"h":60.6,"l":56.6,"c":57.5,"v":41070},{"d":"2013-04-19","o":57.7,"h":59.4,"l":56.5,"c":56.7,"v":42860},{"d":"2013-04-22","o":56.5,"h":57.4,"l":53.1,"c":55,"v":50060},{"d":"2013-04-23","o":55.8,"h":56.6,"l":54.8,"c":56.3,"v":34000},{"d":"2013-04-24","o":56.3,"h":57.9,"l":55.7,"c":57.4,"v":34580},{"d":"2013-04-25","o":59.3,"h":61.5,"l":58.3,"c":61.1,"v":58540},{"d":"2013-04-26","o":60.5,"h":60.5,"l":58.2,"c":58.6,"v":24910},{"d":"2013-04-29","o":59.6,"h":59.7,"l":58.3,"c":58.8,"v":23140},{"d":"2013-04-30","o":58.7,"h":59.3,"l":57.5,"c":57.7,"v":22160},{"d":"2013-05-01","o":56.7,"h":57.1,"l":55.1,"c":56,"v":44340},{"d":"2013-05-02","o":56.7,"h":57,"l":55.6,"c":55.7,"v":26920},{"d":"2013-05-03","o":57.7,"h":60.3,"l":57.2,"c":57.4,"v":47210},{"d":"2013-05-06","o":57.5,"h":59.1,"l":57.1,"c":58.3,"v":32720},{"d":"2013-05-07","o":58.6,"h":61.5,"l":56.5,"c":57.5,"v":111070},{"d":"2013-05-08","o":57.3,"h":58.2,"l":57,"c":58,"v":35490},{"d":"2013-05-09","o":57.6,"h":58.2,"l":56.1,"c":57,"v":41490},{"d":"2013-05-10","o":56.7,"h":58.6,"l":53.6,"c":57.5,"v":86200},{"d":"2013-05-13","o":57,"h":58.6,"l":56.6,"c":57,"v":24480},{"d":"2013-05-14","o":56.8,"h":58.1,"l":56.8,"c":57.8,"v":33240},{"d":"2013-05-15","o":57.4,"h":58,"l":56.6,"c":56.8,"v":27470},{"d":"2013-05-16","o":57.3,"h":57.9,"l":56.6,"c":56.7,"v":16750},{"d":"2013-05-17","o":57.2,"h":59.6,"l":56.9,"c":57.8,"v":71290},{"d":"2013-05-20","o":57.6,"h":60.2,"l":57.6,"c":59.6,"v":53980},{"d":"2013-05-21","o":59.5,"h":62.4,"l":59.5,"c":61.5,"v":43000},{"d":"2013-05-22","o":61.8,"h":63.6,"l":59.4,"c":59.9,"v":48710},{"d":"2013-05-23","o":58.1,"h":61.5,"l":57.7,"c":60.3,"v":41960},{"d":"2013-05-24","o":60.1,"h":63.6,"l":60,"c":60.9,"v":50640},{"d":"2013-05-28","o":62.5,"h":68.3,"l":62.5,"c":67.4,"v":95160},{"d":"2013-05-29","o":68,"h":70.4,"l":66.5,"c":68.2,"v":75040},{"d":"2013-05-30","o":69.1,"h":70,"l":67.9,"c":69.2,"v":49190},{"d":"2013-05-31","o":69.1,"h":69.1,"l":67.3,"c":68.3,"v":44870},{"d":"2013-06-03","o":67.3,"h":69.6,"l":66.4,"c":67.8,"v":41720},{"d":"2013-06-04","o":67.3,"h":69,"l":66.6,"c":67.5,"v":27920},{"d":"2013-06-05","o":67.2,"h":68,"l":66,"c":66,"v":35490},{"d":"2013-06-06","o":66,"h":67.8,"l":63.1,"c":65.1,"v":38310},{"d":"2013-06-07","o":66.8,"h":66.8,"l":62.6,"c":63.7,"v":41490},{"d":"2013-06-10","o":63.6,"h":63.6,"l":61.8,"c":62.5,"v":31510},{"d":"2013-06-11","o":61.7,"h":63,"l":60.8,"c":61.8,"v":32310},{"d":"2013-06-12","o":62.6,"h":63.5,"l":60.5,"c":60.6,"v":30350},{"d":"2013-06-13","o":60.5,"h":63.6,"l":60.1,"c":63.2,"v":21690},{"d":"2013-06-14","o":63.2,"h":64.5,"l":61,"c":61.5,"v":29100},{"d":"2013-06-17","o":62.7,"h":64.9,"l":62.1,"c":64.1,"v":40230},{"d":"2013-06-18","o":64.9,"h":67,"l":63.8,"c":64.6,"v":44300},{"d":"2013-06-19","o":64.8,"h":66,"l":62,"c":62.3,"v":49920},{"d":"2013-06-20","o":60.8,"h":61.9,"l":57.8,"c":60.4,"v":65260},{"d":"2013-06-21","o":60.6,"h":61.5,"l":57.8,"c":58.1,"v":81070},{"d":"2013-06-24","o":57.6,"h":61.1,"l":56.7,"c":59.9,"v":61420},{"d":"2013-06-25","o":60.6,"h":60.6,"l":56.4,"c":58.4,"v":46730},{"d":"2013-06-26","o":59.2,"h":59.2,"l":56.8,"c":57.1,"v":25650},{"d":"2013-06-27","o":57.9,"h":58.1,"l":54.5,"c":54.9,"v":52340},{"d":"2013-06-28","o":54.8,"h":56.3,"l":53.3,"c":54.1,"v":147640},{"d":"2013-07-01","o":53.9,"h":55.9,"l":53.8,"c":54.1,"v":37870},{"d":"2013-07-02","o":54.3,"h":55.9,"l":53.8,"c":54.9,"v":33980},{"d":"2013-07-03","o":55,"h":56.6,"l":54.3,"c":56.6,"v":31180},{"d":"2013-07-05","o":57.5,"h":57.5,"l":55.2,"c":57,"v":34730},{"d":"2013-07-08","o":57.2,"h":58.1,"l":56.1,"c":56.5,"v":35610},{"d":"2013-07-09","o":56.9,"h":58.2,"l":56.9,"c":58.1,"v":34000},{"d":"2013-07-10","o":57.8,"h":60.5,"l":57.1,"c":60,"v":60780},{"d":"2013-07-11","o":60.7,"h":61.4,"l":58.4,"c":59.5,"v":40900},{"d":"2013-07-12","o":60,"h":61,"l":58.8,"c":59.7,"v":28220},{"d":"2013-07-15","o":60.5,"h":61.2,"l":59.5,"c":59.9,"v":39490},{"d":"2013-07-16","o":60,"h":61.8,"l":60,"c":61.7,"v":57540},{"d":"2013-07-17","o":62.5,"h":65.5,"l":61.9,"c":64,"v":62140},{"d":"2013-07-18","o":64.2,"h":64.5,"l":63.3,"c":63.6,"v":36430},{"d":"2013-07-19","o":63.2,"h":64.1,"l":61.8,"c":61.9,"v":26150},{"d":"2013-07-22","o":62.3,"h":64.2,"l":62.3,"c":63.7,"v":31430},{"d":"2013-07-23","o":64,"h":64,"l":62.1,"c":62.2,"v":23060},{"d":"2013-07-24","o":62.8,"h":62.8,"l":59.8,"c":61.5,"v":35430},{"d":"2013-07-25","o":61.2,"h":62,"l":60,"c":60.5,"v":25190},{"d":"2013-07-26","o":60,"h":60.5,"l":58.7,"c":60,"v":25100},{"d":"2013-07-29","o":59.8,"h":60.4,"l":58.7,"c":59.9,"v":4580},{"d":"2013-07-30","o":60,"h":60,"l":58.5,"c":59.4,"v":35410},{"d":"2013-07-31","o":59.8,"h":61.1,"l":59.3,"c":60,"v":36960},{"d":"2013-08-01","o":60.9,"h":61.7,"l":57.6,"c":58.1,"v":43270},{"d":"2013-08-02","o":58.1,"h":58.5,"l":56.2,"c":56.5,"v":47760},{"d":"2013-08-05","o":57,"h":57.6,"l":55,"c":55.7,"v":50160},{"d":"2013-08-06","o":54.5,"h":54.8,"l":48.5,"c":50.3,"v":199380},{"d":"2013-08-07","o":48.6,"h":50.9,"l":48.5,"c":49.2,"v":73440},{"d":"2013-08-08","o":49,"h":49.5,"l":47.5,"c":48.4,"v":89280},{"d":"2013-08-09","o":48.6,"h":48.6,"l":46.7,"c":47,"v":55070},{"d":"2013-08-12","o":47,"h":47,"l":44.6,"c":44.8,"v":88700},{"d":"2013-08-13","o":45.2,"h":49.9,"l":44.4,"c":46,"v":180970},{"d":"2013-08-14","o":46.6,"h":47.5,"l":44.9,"c":45.4,"v":96430},{"d":"2013-08-15","o":45,"h":45.4,"l":44.1,"c":44.8,"v":102240},{"d":"2013-08-16","o":44.6,"h":46.2,"l":44.6,"c":45.7,"v":66320},{"d":"2013-08-19","o":45.9,"h":46.3,"l":43.7,"c":44.3,"v":92030},{"d":"2013-08-20","o":44.6,"h":45,"l":43.7,"c":43.9,"v":54030},{"d":"2013-08-21","o":43.9,"h":44.1,"l":42.6,"c":43.2,"v":48830},{"d":"2013-08-22","o":43.6,"h":44.7,"l":43.2,"c":44.3,"v":32790},{"d":"2013-08-23","o":44.4,"h":44.8,"l":43.2,"c":43.8,"v":48020},{"d":"2013-08-26","o":44,"h":44.6,"l":43.3,"c":43.8,"v":51270},{"d":"2013-08-27","o":45.5,"h":46.2,"l":44.7,"c":44.9,"v":86430},{"d":"2013-08-28","o":45.2,"h":48.1,"l":44.7,"c":47.8,"v":76710},{"d":"2013-08-29","o":48.1,"h":48.2,"l":45.2,"c":46,"v":79490},{"d":"2013-08-30","o":46.2,"h":46.5,"l":44.8,"c":45.2,"v":60430},{"d":"2013-09-03","o":45.3,"h":46.3,"l":45.3,"c":46.1,"v":47620},{"d":"2013-09-04","o":46.1,"h":46.3,"l":45.1,"c":45.5,"v":41540},{"d":"2013-09-05","o":45.7,"h":47.4,"l":45.5,"c":46,"v":47100},{"d":"2013-09-06","o":46.3,"h":48.9,"l":46,"c":48.3,"v":119290},{"d":"2013-09-09","o":48.7,"h":50.3,"l":48.4,"c":50.3,"v":102970},{"d":"2013-09-10","o":50.5,"h":50.7,"l":49,"c":50,"v":85220},{"d":"2013-09-11","o":51.5,"h":57.3,"l":51.3,"c":57.2,"v":212930},{"d":"2013-09-12","o":58,"h":59.8,"l":57.4,"c":58.7,"v":249000},{"d":"2013-09-13","o":58.5,"h":58.7,"l":54.3,"c":54.8,"v":159590},{"d":"2013-09-16","o":55.2,"h":55.7,"l":52.1,"c":52.8,"v":88150},{"d":"2013-09-17","o":52.5,"h":53.7,"l":51,"c":52.8,"v":88490},{"d":"2013-09-18","o":53.4,"h":53.8,"l":50.8,"c":53.8,"v":103260},{"d":"2013-09-19","o":54.2,"h":57.8,"l":52.7,"c":56.3,"v":123830},{"d":"2013-09-20","o":56.5,"h":56.9,"l":54.8,"c":56.7,"v":132970},{"d":"2013-09-23","o":56.5,"h":58.7,"l":55.4,"c":56.1,"v":63640},{"d":"2013-09-24","o":56.2,"h":56.3,"l":54.6,"c":54.8,"v":64270},{"d":"2013-09-25","o":54.7,"h":55.6,"l":53.8,"c":53.8,"v":73790},{"d":"2013-09-26","o":53.8,"h":55.3,"l":53.6,"c":54.6,"v":66200},{"d":"2013-09-27","o":54.6,"h":54.6,"l":52.3,"c":53.2,"v":54070},{"d":"2013-09-30","o":52.5,"h":53.4,"l":50.5,"c":51.3,"v":77090},{"d":"2013-10-01","o":51.4,"h":51.4,"l":49.9,"c":50,"v":130070},{"d":"2013-10-02","o":49.5,"h":51.8,"l":47.9,"c":51.7,"v":93690},{"d":"2013-10-03","o":51.8,"h":51.9,"l":49.3,"c":50,"v":77300},{"d":"2013-10-04","o":50.3,"h":54,"l":49.5,"c":53.6,"v":75310},{"d":"2013-10-07","o":52.6,"h":53.2,"l":50.9,"c":51.5,"v":103360},{"d":"2013-10-08","o":51.7,"h":53.4,"l":50.6,"c":51.1,"v":91250},{"d":"2013-10-09","o":51,"h":51.4,"l":49.8,"c":50,"v":84060},{"d":"2013-10-10","o":50.5,"h":51.3,"l":49.8,"c":51.1,"v":87560},{"d":"2013-10-11","o":51,"h":52.9,"l":50.6,"c":52,"v":79410},{"d":"2013-10-14","o":51.6,"h":52.6,"l":51.3,"c":51.6,"v":63920},{"d":"2013-10-15","o":51.8,"h":57.1,"l":51.7,"c":56.3,"v":182310},{"d":"2013-10-16","o":57.2,"h":63.7,"l":56.5,"c":62.2,"v":239680},{"d":"2013-10-17","o":62,"h":65.6,"l":60.7,"c":64.4,"v":175940},{"d":"2013-10-18","o":65.5,"h":65.6,"l":60.1,"c":64.5,"v":152460},{"d":"2013-10-21","o":64.7,"h":66.2,"l":60.4,"c":60.9,"v":98720},{"d":"2013-10-22","o":61,"h":62.3,"l":59.9,"c":60.7,"v":90260},{"d":"2013-10-23","o":59.5,"h":60.1,"l":56.1,"c":59.1,"v":91820},{"d":"2013-10-24","o":59.6,"h":59.6,"l":57.7,"c":58.1,"v":70030},{"d":"2013-10-25","o":58.4,"h":59.9,"l":56.4,"c":57.8,"v":68610},{"d":"2013-10-28","o":57.6,"h":57.6,"l":56.2,"c":56.7,"v":48780},{"d":"2013-10-29","o":56.6,"h":58.1,"l":56.6,"c":57.3,"v":40130},{"d":"2013-10-30","o":57.6,"h":58.6,"l":53.8,"c":56.1,"v":109160},{"d":"2013-10-31","o":56.4,"h":57.2,"l":54.3,"c":56.4,"v":63600},{"d":"2013-11-01","o":56.4,"h":57.3,"l":53.9,"c":57.3,"v":61530},{"d":"2013-11-04","o":57.3,"h":60.9,"l":57.3,"c":60.6,"v":88470},{"d":"2013-11-05","o":60.6,"h":60.7,"l":58.9,"c":60,"v":84100},{"d":"2013-11-06","o":60.3,"h":60.5,"l":58.5,"c":58.6,"v":121250},{"d":"2013-11-07","o":58.9,"h":58.9,"l":54.6,"c":55.2,"v":67030},{"d":"2013-11-08","o":55.1,"h":58.1,"l":55.1,"c":57.3,"v":42940},{"d":"2013-11-11","o":57.5,"h":59.3,"l":57,"c":58.2,"v":45230},{"d":"2013-11-12","o":57.8,"h":57.9,"l":55.7,"c":57.3,"v":87980},{"d":"2013-11-13","o":55.3,"h":60.9,"l":55.3,"c":60,"v":174580},{"d":"2013-11-14","o":60,"h":60.8,"l":58.2,"c":60.3,"v":88940},{"d":"2013-11-15","o":60.1,"h":60.8,"l":59.7,"c":60.4,"v":57340},{"d":"2013-11-18","o":60.8,"h":60.8,"l":57.2,"c":57.3,"v":152680},{"d":"2013-11-19","o":57.2,"h":59.2,"l":54.2,"c":55.6,"v":97050},{"d":"2013-11-20","o":56,"h":56.7,"l":52.8,"c":53.2,"v":108330},{"d":"2013-11-21","o":54.4,"h":57.2,"l":53.7,"c":56.5,"v":66750},{"d":"2013-11-22","o":58.7,"h":59.2,"l":56.1,"c":56.9,"v":73340},{"d":"2013-11-25","o":56.5,"h":59.5,"l":53.6,"c":59.1,"v":77800},{"d":"2013-11-26","o":58.7,"h":59.5,"l":57,"c":58.9,"v":50560},{"d":"2013-11-27","o":58.7,"h":58.9,"l":57.4,"c":58.2,"v":37290},{"d":"2013-11-29","o":58.5,"h":60.9,"l":56.8,"c":60.1,"v":45080},{"d":"2013-12-02","o":60,"h":60,"l":57.7,"c":58.5,"v":42670},{"d":"2013-12-03","o":58.7,"h":60.2,"l":57.4,"c":59.9,"v":68910},{"d":"2013-12-04","o":59.6,"h":61.6,"l":58.8,"c":59.6,"v":56530},{"d":"2013-12-05","o":59.6,"h":61.4,"l":59.6,"c":61,"v":58500},{"d":"2013-12-06","o":61.8,"h":62.2,"l":58.7,"c":58.8,"v":65550},{"d":"2013-12-09","o":58.6,"h":59.5,"l":57.1,"c":57.4,"v":53950},{"d":"2013-12-10","o":57.5,"h":60,"l":57.3,"c":58,"v":57390},{"d":"2013-12-11","o":58,"h":58,"l":55.3,"c":56.4,"v":66340},{"d":"2013-12-12","o":56.4,"h":56.7,"l":54.2,"c":55.5,"v":41020},{"d":"2013-12-13","o":55.4,"h":57.5,"l":54.5,"c":57,"v":41530},{"d":"2013-12-16","o":57.1,"h":59.8,"l":57,"c":59,"v":60150},{"d":"2013-12-17","o":58.9,"h":60.8,"l":57.6,"c":60.1,"v":111190},{"d":"2013-12-18","o":60.3,"h":60.8,"l":58.3,"c":58.9,"v":23290},{"d":"2013-12-19","o":58.7,"h":60.4,"l":57.3,"c":58.6,"v":41120},{"d":"2013-12-20","o":58.9,"h":60.4,"l":58.8,"c":59.4,"v":64170},{"d":"2013-12-23","o":60.2,"h":64,"l":59.5,"c":63.5,"v":108320},{"d":"2013-12-24","o":63,"h":66.3,"l":62.4,"c":65.7,"v":64450},{"d":"2013-12-26","o":65.4,"h":67.2,"l":62.7,"c":64.3,"v":83630},{"d":"2013-12-27","o":64.7,"h":67.3,"l":63,"c":65.9,"v":54990},{"d":"2013-12-30","o":66.5,"h":66.8,"l":64.4,"c":65,"v":59860},{"d":"2013-12-31","o":64.9,"h":66.7,"l":64.6,"c":66.2,"v":38820},{"d":"2014-01-02","o":65.5,"h":65.7,"l":63.4,"c":65.2,"v":47970},{"d":"2014-01-03","o":65,"h":67.4,"l":64.4,"c":66.8,"v":49730},{"d":"2014-01-06","o":67.1,"h":67.5,"l":65.7,"c":65.7,"v":46070},{"d":"2014-01-07","o":65.6,"h":66.7,"l":63.8,"c":64.7,"v":71180},{"d":"2014-01-08","o":64.4,"h":65.6,"l":63.6,"c":63.7,"v":38830},{"d":"2014-01-09","o":63.5,"h":65.6,"l":62.9,"c":64.9,"v":57610},{"d":"2014-01-10","o":64.6,"h":65.2,"l":62.8,"c":63.4,"v":43080},{"d":"2014-01-13","o":63.7,"h":64.4,"l":58.9,"c":59.2,"v":56860},{"d":"2014-01-14","o":59,"h":61.8,"l":59,"c":59.6,"v":46640},{"d":"2014-01-15","o":59.5,"h":61.4,"l":59.5,"c":61.2,"v":30650},{"d":"2014-01-16","o":60.8,"h":61.9,"l":59.5,"c":60.3,"v":38480},{"d":"2014-01-17","o":60.5,"h":62,"l":60,"c":60.2,"v":31100},{"d":"2014-01-21","o":60.6,"h":63.6,"l":60.1,"c":63.5,"v":40940},{"d":"2014-01-22","o":63.6,"h":64.1,"l":62.1,"c":62.9,"v":27720},{"d":"2014-01-23","o":62.9,"h":62.9,"l":59.7,"c":61.2,"v":45680},{"d":"2014-01-24","o":60.3,"h":60.8,"l":57.1,"c":59.8,"v":71100},{"d":"2014-01-27","o":59.9,"h":60.4,"l":56,"c":58.9,"v":65900},{"d":"2014-01-28","o":58.9,"h":59.8,"l":58.7,"c":59.3,"v":31440},{"d":"2014-01-29","o":59.2,"h":59.6,"l":57.7,"c":59.3,"v":37710},{"d":"2014-01-30","o":57.6,"h":59.8,"l":51.8,"c":53,"v":173240},{"d":"2014-01-31","o":50.4,"h":50.6,"l":45.1,"c":46.7,"v":344870},{"d":"2014-02-03","o":46.8,"h":47.1,"l":43.9,"c":44,"v":99670},{"d":"2014-02-04","o":44.9,"h":45.4,"l":43.3,"c":44.2,"v":105670},{"d":"2014-02-05","o":44.4,"h":44.4,"l":41.3,"c":43.5,"v":108660},{"d":"2014-02-06","o":43.4,"h":44,"l":42,"c":42.6,"v":58330},{"d":"2014-02-07","o":42.6,"h":43.4,"l":41.6,"c":42.5,"v":76840},{"d":"2014-02-10","o":42.6,"h":43.5,"l":41.7,"c":43.3,"v":39660},{"d":"2014-02-11","o":43.4,"h":44.6,"l":42.8,"c":44.3,"v":48320},{"d":"2014-02-12","o":44.3,"h":44.7,"l":43.6,"c":44.3,"v":46130},{"d":"2014-02-13","o":43.8,"h":48,"l":43.5,"c":46.9,"v":83330},{"d":"2014-02-14","o":47.2,"h":48.8,"l":46.1,"c":46.3,"v":58080},{"d":"2014-02-18","o":47,"h":49.6,"l":47,"c":48.9,"v":61770},{"d":"2014-02-19","o":48.5,"h":49.3,"l":47.6,"c":48,"v":38340},{"d":"2014-02-20","o":48.5,"h":48.5,"l":45.8,"c":46,"v":71660},{"d":"2014-02-21","o":46.3,"h":46.9,"l":45.8,"c":46,"v":56330},{"d":"2014-02-24","o":46.2,"h":47.7,"l":45.1,"c":46.5,"v":70620},{"d":"2014-02-25","o":46.6,"h":46.6,"l":45,"c":45,"v":45230},{"d":"2014-02-26","o":44.9,"h":45.7,"l":43,"c":43.3,"v":54560},{"d":"2014-02-27","o":43.2,"h":44.4,"l":42.6,"c":43.5,"v":52210},{"d":"2014-02-28","o":43.6,"h":44.7,"l":43,"c":44.1,"v":46500},{"d":"2014-03-03","o":44.2,"h":45.2,"l":44,"c":44.9,"v":37430},{"d":"2014-03-04","o":45.5,"h":47.7,"l":45,"c":45.5,"v":85270},{"d":"2014-03-05","o":47.4,"h":52.9,"l":45.9,"c":52,"v":340070},{"d":"2014-03-06","o":52,"h":53,"l":50.8,"c":52.6,"v":97750},{"d":"2014-03-07","o":52.2,"h":52.2,"l":50,"c":51.3,"v":79500},{"d":"2014-03-10","o":51.7,"h":51.8,"l":48.9,"c":51,"v":140890},{"d":"2014-03-11","o":51.1,"h":52.8,"l":50.3,"c":52,"v":105570},{"d":"2014-03-12","o":52.5,"h":55.3,"l":50.6,"c":50.6,"v":270220},{"d":"2014-03-13","o":46,"h":50.9,"l":46,"c":50.4,"v":137260},{"d":"2014-03-14","o":50,"h":51.4,"l":49.4,"c":49.6,"v":88230},{"d":"2014-03-17","o":49.8,"h":50.5,"l":49.3,"c":50.1,"v":31010},{"d":"2014-03-18","o":50,"h":52.7,"l":49.4,"c":52,"v":57460},{"d":"2014-03-19","o":51.9,"h":52.7,"l":50.5,"c":50.5,"v":30150},{"d":"2014-03-20","o":50,"h":51.5,"l":48.6,"c":49.6,"v":103140},{"d":"2014-03-21","o":50,"h":51,"l":49.4,"c":50.8,"v":75190},{"d":"2014-03-24","o":50.7,"h":50.9,"l":47.8,"c":50.5,"v":46970},{"d":"2014-03-25","o":50.7,"h":52.2,"l":49.9,"c":51.4,"v":54210},{"d":"2014-03-26","o":52.2,"h":52.4,"l":49.4,"c":50.2,"v":64480},{"d":"2014-03-27","o":50.2,"h":51.3,"l":49.6,"c":50.5,"v":82080},{"d":"2014-03-28","o":50.8,"h":53.3,"l":50.4,"c":53,"v":119190},{"d":"2014-03-31","o":53.5,"h":55.3,"l":53,"c":53.6,"v":77910},{"d":"2014-04-01","o":53.7,"h":53.9,"l":49.6,"c":51.1,"v":72810},{"d":"2014-04-02","o":50.2,"h":51.8,"l":50,"c":51.2,"v":44200},{"d":"2014-04-03","o":51.2,"h":53.5,"l":50.2,"c":52.2,"v":57270},{"d":"2014-04-04","o":52.8,"h":54,"l":51.5,"c":51.5,"v":34160},{"d":"2014-04-07","o":51.2,"h":51.4,"l":48,"c":50.5,"v":84780},{"d":"2014-04-08","o":51.1,"h":53.4,"l":49.9,"c":50.5,"v":43840},{"d":"2014-04-09","o":50.9,"h":52.5,"l":50.3,"c":50.6,"v":47930},{"d":"2014-04-10","o":50,"h":51.5,"l":49.9,"c":50.5,"v":41890},{"d":"2014-04-11","o":47.7,"h":49.9,"l":47.5,"c":48,"v":54340},{"d":"2014-04-14","o":46.4,"h":50.5,"l":45.6,"c":50.5,"v":47910},{"d":"2014-04-15","o":50.3,"h":54,"l":50.3,"c":53.8,"v":83420},{"d":"2014-04-16","o":54.7,"h":55.8,"l":53.2,"c":55,"v":47690},{"d":"2014-04-17","o":54.9,"h":59.8,"l":54.8,"c":59.1,"v":87720},{"d":"2014-04-21","o":58.9,"h":60.7,"l":57.2,"c":58,"v":68360},{"d":"2014-04-22","o":57.9,"h":59.5,"l":56.3,"c":57.9,"v":58930},{"d":"2014-04-23","o":57.8,"h":59.5,"l":55.7,"c":55.9,"v":50990},{"d":"2014-04-24","o":56,"h":57.8,"l":55.9,"c":56.7,"v":36730},{"d":"2014-04-25","o":56.6,"h":57.2,"l":54.7,"c":55.5,"v":33010},{"d":"2014-04-28","o":55.6,"h":56.2,"l":53.8,"c":53.9,"v":25500},{"d":"2014-04-29","o":54.5,"h":57.3,"l":54.5,"c":56.9,"v":48960},{"d":"2014-04-30","o":56.7,"h":59.8,"l":54.9,"c":59,"v":63020},{"d":"2014-05-01","o":59,"h":59.7,"l":53.6,"c":55.3,"v":51190},{"d":"2014-05-02","o":55.1,"h":56.8,"l":53.8,"c":55.1,"v":41320},{"d":"2014-05-05","o":54.5,"h":55.5,"l":53.3,"c":54.4,"v":46370},{"d":"2014-05-06","o":54.3,"h":54.8,"l":51.7,"c":52,"v":71270},{"d":"2014-05-07","o":57.5,"h":57.7,"l":48.9,"c":51,"v":150610},{"d":"2014-05-08","o":50.6,"h":52.3,"l":49.7,"c":50.6,"v":54400},{"d":"2014-05-09","o":50,"h":54.3,"l":49.6,"c":54.2,"v":58120},{"d":"2014-05-12","o":54.7,"h":57.4,"l":54,"c":55.3,"v":54790},{"d":"2014-05-13","o":55.2,"h":57.5,"l":54.7,"c":56,"v":65160},{"d":"2014-05-14","o":55.5,"h":56.4,"l":54.7,"c":55.1,"v":34620},{"d":"2014-05-15","o":54.6,"h":54.6,"l":52.5,"c":53.7,"v":23290},{"d":"2014-05-16","o":54,"h":61.8,"l":52.5,"c":59.2,"v":450890},{"d":"2014-05-19","o":58.9,"h":60.4,"l":58.1,"c":58.6,"v":89160},{"d":"2014-05-20","o":58.6,"h":59.6,"l":56.3,"c":57.2,"v":65530},{"d":"2014-05-21","o":57.7,"h":59.8,"l":57.3,"c":57.8,"v":44990},{"d":"2014-05-22","o":57.5,"h":59.4,"l":57.2,"c":57.2,"v":36830},{"d":"2014-05-23","o":57.3,"h":58.3,"l":55.5,"c":55.5,"v":39970},{"d":"2014-05-27","o":55.6,"h":57,"l":54.1,"c":56.9,"v":43530},{"d":"2014-05-28","o":57,"h":59,"l":56.6,"c":57.9,"v":33730},{"d":"2014-05-29","o":57.5,"h":59.7,"l":57.3,"c":58.9,"v":40620},{"d":"2014-05-30","o":58.5,"h":58.5,"l":54.5,"c":55.6,"v":39790},{"d":"2014-06-02","o":55.9,"h":56.3,"l":54.5,"c":54.9,"v":40940},{"d":"2014-06-03","o":54.6,"h":56.5,"l":53.6,"c":56.4,"v":23270},{"d":"2014-06-04","o":55.9,"h":58.1,"l":55.2,"c":57.7,"v":58340},{"d":"2014-06-05","o":58,"h":60.8,"l":58,"c":60.8,"v":71830},{"d":"2014-06-06","o":58.6,"h":63.9,"l":57.3,"c":62,"v":78150},{"d":"2014-06-09","o":61.9,"h":64.7,"l":61.7,"c":63.9,"v":54400},{"d":"2014-06-10","o":63.6,"h":66.6,"l":62.5,"c":66.4,"v":48200},{"d":"2014-06-11","o":65.9,"h":66.3,"l":65,"c":65.5,"v":37180},{"d":"2014-06-12","o":65.1,"h":68.1,"l":65.1,"c":67,"v":38470},{"d":"2014-06-13","o":67.4,"h":67.7,"l":66.2,"c":67.7,"v":23910},{"d":"2014-06-16","o":67.1,"h":69.5,"l":66.9,"c":69.4,"v":48680},{"d":"2014-06-17","o":69.2,"h":69.2,"l":64.6,"c":67.3,"v":60990},{"d":"2014-06-18","o":67.4,"h":67.5,"l":66,"c":67.4,"v":31340},{"d":"2014-06-19","o":67.8,"h":71.4,"l":66.5,"c":69.3,"v":80780},{"d":"2014-06-20","o":69.3,"h":70.8,"l":68.6,"c":70.6,"v":53740},{"d":"2014-06-23","o":71.2,"h":75,"l":70.3,"c":73.4,"v":102810},{"d":"2014-06-24","o":74,"h":74.8,"l":68.8,"c":69.4,"v":57180},{"d":"2014-06-25","o":69.1,"h":72.7,"l":68.5,"c":71.2,"v":56420},{"d":"2014-06-26","o":71.4,"h":72,"l":70,"c":72,"v":36180},{"d":"2014-06-27","o":71.6,"h":74.2,"l":71.4,"c":74,"v":98500},{"d":"2014-06-30","o":74,"h":74.9,"l":72,"c":72.3,"v":59720},{"d":"2014-07-01","o":70,"h":70,"l":66,"c":67.3,"v":116060},{"d":"2014-07-02","o":67.2,"h":69.1,"l":66.7,"c":67.5,"v":50830},{"d":"2014-07-03","o":67.8,"h":69,"l":66.8,"c":68.8,"v":19160},{"d":"2014-07-07","o":68.9,"h":68.9,"l":65.5,"c":66.9,"v":47450},{"d":"2014-07-08","o":66.6,"h":66.6,"l":62.7,"c":64.7,"v":43710},{"d":"2014-07-09","o":64.2,"h":65.5,"l":62.7,"c":63,"v":36640},{"d":"2014-07-10","o":62.1,"h":64,"l":60.8,"c":63.6,"v":41160},{"d":"2014-07-11","o":63.5,"h":63.7,"l":61.8,"c":62.8,"v":29450},{"d":"2014-07-14","o":63.7,"h":65,"l":62.4,"c":64,"v":55670},{"d":"2014-07-15","o":64.1,"h":64.5,"l":60.4,"c":60.8,"v":35570},{"d":"2014-07-16","o":60.6,"h":63.7,"l":60,"c":62.5,"v":81090},{"d":"2014-07-17","o":62.4,"h":64.4,"l":60.4,"c":60.7,"v":23200},{"d":"2014-07-18","o":60.5,"h":61.5,"l":59.2,"c":61,"v":39280},{"d":"2014-07-21","o":60.6,"h":63.2,"l":60.5,"c":63.1,"v":18910},{"d":"2014-07-22","o":63.1,"h":66,"l":62.9,"c":65.2,"v":27740},{"d":"2014-07-23","o":65.2,"h":65.7,"l":63.9,"c":64.8,"v":28290},{"d":"2014-07-24","o":64.7,"h":67.3,"l":64,"c":65.7,"v":27660},{"d":"2014-07-25","o":64.9,"h":65,"l":63,"c":63.1,"v":26990},{"d":"2014-07-28","o":63,"h":63.5,"l":60.4,"c":60.9,"v":24210},{"d":"2014-07-29","o":60.7,"h":63.6,"l":60.2,"c":63.2,"v":38360},{"d":"2014-07-30","o":63.9,"h":65.1,"l":62.6,"c":64.9,"v":35020},{"d":"2014-07-31","o":64,"h":64.8,"l":60.8,"c":63.8,"v":41450},{"d":"2014-08-01","o":63.7,"h":63.7,"l":57.7,"c":57.8,"v":45180},{"d":"2014-08-04","o":58,"h":60.4,"l":56.3,"c":60.2,"v":26290},{"d":"2014-08-05","o":59.9,"h":60.1,"l":56.9,"c":57.3,"v":31120},{"d":"2014-08-06","o":59.5,"h":63.4,"l":58.4,"c":59.9,"v":63660},{"d":"2014-08-07","o":60.5,"h":64.6,"l":60.1,"c":64.6,"v":55700},{"d":"2014-08-08","o":64.8,"h":69.2,"l":63.4,"c":69,"v":54180},{"d":"2014-08-11","o":69.5,"h":70,"l":66.7,"c":67.4,"v":36020},{"d":"2014-08-12","o":66.8,"h":67,"l":62.3,"c":64,"v":56830},{"d":"2014-08-13","o":64.5,"h":67.4,"l":64.1,"c":64.8,"v":45860},{"d":"2014-08-14","o":64.6,"h":65.2,"l":63,"c":63.7,"v":32480},{"d":"2014-08-15","o":64.3,"h":66,"l":63.7,"c":65.3,"v":35760},{"d":"2014-08-18","o":65.6,"h":69.2,"l":65.1,"c":69.1,"v":49010},{"d":"2014-08-19","o":69.1,"h":69.4,"l":67.6,"c":68.6,"v":35500},{"d":"2014-08-20","o":68.2,"h":69.4,"l":67,"c":68.3,"v":31580},{"d":"2014-08-21","o":67.9,"h":69.4,"l":67.3,"c":68.8,"v":23960},{"d":"2014-08-22","o":68.5,"h":69.4,"l":66.7,"c":67.5,"v":47790},{"d":"2014-08-25","o":67.7,"h":69,"l":66.7,"c":66.8,"v":32210},{"d":"2014-08-26","o":66.7,"h":69,"l":66.7,"c":68.4,"v":22910},{"d":"2014-08-27","o":67.6,"h":70.5,"l":67.2,"c":67.7,"v":34930},{"d":"2014-08-28","o":67.1,"h":71,"l":67.1,"c":69.8,"v":63400},{"d":"2014-08-29","o":70,"h":71.3,"l":69.7,"c":70.6,"v":22730},{"d":"2014-09-02","o":70.4,"h":70.8,"l":66.4,"c":67.8,"v":47050},{"d":"2014-09-03","o":68,"h":68.3,"l":66.1,"c":66.4,"v":27290},{"d":"2014-09-04","o":66.5,"h":66.9,"l":63.4,"c":64.1,"v":35350},{"d":"2014-09-05","o":64,"h":65.3,"l":63.1,"c":64.5,"v":26220},{"d":"2014-09-08","o":64.1,"h":64.1,"l":62.3,"c":62.6,"v":40070},{"d":"2014-09-09","o":62.7,"h":63.3,"l":60.5,"c":61.4,"v":44530},{"d":"2014-09-10","o":61.1,"h":63.1,"l":60.2,"c":63,"v":22130},{"d":"2014-09-11","o":61.8,"h":62.1,"l":60.4,"c":61.4,"v":49810},{"d":"2014-09-12","o":61.2,"h":65,"l":60.2,"c":60.6,"v":56710},{"d":"2014-09-15","o":60.7,"h":62.1,"l":60,"c":61.7,"v":31630},{"d":"2014-09-16","o":62,"h":64.5,"l":61.8,"c":64.3,"v":37680},{"d":"2014-09-17","o":64.5,"h":66.4,"l":63.6,"c":66.2,"v":33980},{"d":"2014-09-18","o":66.3,"h":66.3,"l":63.3,"c":64.8,"v":43980},{"d":"2014-09-19","o":65.3,"h":65.3,"l":61.4,"c":63.2,"v":54350},{"d":"2014-09-22","o":62.8,"h":62.9,"l":60.8,"c":61.8,"v":48060},{"d":"2014-09-23","o":61.3,"h":63.1,"l":60.5,"c":60.9,"v":19490},{"d":"2014-09-24","o":60.8,"h":63.4,"l":60,"c":62.8,"v":38540},{"d":"2014-09-25","o":62.4,"h":62.4,"l":59.3,"c":59.5,"v":49390},{"d":"2014-09-26","o":59.5,"h":60.9,"l":59,"c":59.8,"v":34900},{"d":"2014-09-29","o":59,"h":59.3,"l":55,"c":56,"v":71570},{"d":"2014-09-30","o":56,"h":56.3,"l":50.5,"c":50.5,"v":69520},{"d":"2014-10-01","o":51.4,"h":52.6,"l":47.5,"c":48.5,"v":74160},{"d":"2014-10-02","o":48.5,"h":49.9,"l":43.9,"c":49.5,"v":61420},{"d":"2014-10-03","o":49.9,"h":52,"l":45,"c":47.1,"v":65170},{"d":"2014-10-06","o":46.9,"h":48.8,"l":45.1,"c":46,"v":40060},{"d":"2014-10-07","o":45,"h":47,"l":42.4,"c":42.5,"v":83670},{"d":"2014-10-08","o":41.9,"h":41.9,"l":36.9,"c":39.2,"v":139350},{"d":"2014-10-09","o":38.7,"h":38.7,"l":35.3,"c":35.5,"v":72850},{"d":"2014-10-10","o":36.2,"h":36.6,"l":33.4,"c":34.6,"v":81210},{"d":"2014-10-13","o":34.8,"h":35.1,"l":32,"c":32.2,"v":56760},{"d":"2014-10-14","o":31.7,"h":33.2,"l":22,"c":23.5,"v":322140},{"d":"2014-10-15","o":23.3,"h":24.9,"l":21.5,"c":23.9,"v":172900},{"d":"2014-10-16","o":23.5,"h":30.5,"l":23,"c":28.3,"v":221770},{"d":"2014-10-17","o":30.2,"h":32.4,"l":26.5,"c":28.6,"v":125100},{"d":"2014-10-20","o":29.2,"h":30.6,"l":26.8,"c":27.1,"v":59250},{"d":"2014-10-21","o":27.7,"h":31.8,"l":27.7,"c":31.7,"v":115500},{"d":"2014-10-22","o":32.4,"h":32.8,"l":30.6,"c":31.1,"v":116130},{"d":"2014-10-23","o":31.8,"h":33.5,"l":30.6,"c":32.1,"v":60060},{"d":"2014-10-24","o":32.1,"h":32.4,"l":29,"c":29.3,"v":70510},{"d":"2014-10-27","o":28.2,"h":28.5,"l":26,"c":27.1,"v":50060},{"d":"2014-10-28","o":27.4,"h":30.1,"l":26.4,"c":30.1,"v":58100},{"d":"2014-10-29","o":30.5,"h":31.4,"l":30,"c":31,"v":47520},{"d":"2014-10-30","o":31,"h":31.2,"l":28.5,"c":29.8,"v":58840},{"d":"2014-10-31","o":30.3,"h":30.3,"l":28.5,"c":29.7,"v":42790},{"d":"2014-11-03","o":29.7,"h":34.9,"l":29.7,"c":31.2,"v":54270},{"d":"2014-11-04","o":30.6,"h":30.6,"l":27.5,"c":28.5,"v":61730},{"d":"2014-11-05","o":34.3,"h":34.7,"l":29.5,"c":30.7,"v":152520},{"d":"2014-11-06","o":30.7,"h":31.1,"l":29,"c":30.4,"v":83600},{"d":"2014-11-07","o":30.4,"h":31.5,"l":29.8,"c":31.1,"v":89760},{"d":"2014-11-10","o":31.5,"h":35.8,"l":31,"c":32.1,"v":135070},{"d":"2014-11-11","o":35,"h":35.9,"l":29.3,"c":31.4,"v":133650},{"d":"2014-11-12","o":31.3,"h":32.5,"l":30.5,"c":31.9,"v":73960},{"d":"2014-11-13","o":31.2,"h":31.8,"l":28.6,"c":29.4,"v":82580},{"d":"2014-11-14","o":29.8,"h":30.8,"l":29.4,"c":30.8,"v":75740},{"d":"2014-11-17","o":30,"h":30.5,"l":28,"c":28.1,"v":81380},{"d":"2014-11-18","o":28,"h":29,"l":26.6,"c":26.7,"v":58560},{"d":"2014-11-19","o":26.8,"h":28,"l":26,"c":26.5,"v":57180},{"d":"2014-11-20","o":26.5,"h":29.7,"l":26.4,"c":29.7,"v":56670},{"d":"2014-11-21","o":30.7,"h":31.3,"l":29.7,"c":31.2,"v":85890},{"d":"2014-11-24","o":31.2,"h":31.5,"l":28.5,"c":28.6,"v":82640},{"d":"2014-11-25","o":29,"h":30.4,"l":28.5,"c":28.9,"v":84320},{"d":"2014-11-26","o":28.7,"h":29.1,"l":26,"c":26.8,"v":81010},{"d":"2014-11-28","o":24,"h":24.8,"l":22.5,"c":22.9,"v":89100},{"d":"2014-12-01","o":22.6,"h":22.9,"l":20.2,"c":20.4,"v":164150},{"d":"2014-12-02","o":20.4,"h":21.5,"l":18.6,"c":18.7,"v":98020},{"d":"2014-12-03","o":18.7,"h":19.7,"l":18.4,"c":19.3,"v":96570},{"d":"2014-12-04","o":18.8,"h":19.6,"l":18.5,"c":19,"v":59930},{"d":"2014-12-05","o":18.6,"h":19.3,"l":17.7,"c":18.5,"v":92960},{"d":"2014-12-08","o":18.3,"h":18.3,"l":14.2,"c":14.5,"v":138390},{"d":"2014-12-09","o":14.6,"h":16.7,"l":13.5,"c":15.8,"v":101120},{"d":"2014-12-10","o":14.9,"h":15.5,"l":14.1,"c":14.7,"v":81190},{"d":"2014-12-11","o":14.5,"h":14.8,"l":12.5,"c":13,"v":91990},{"d":"2014-12-12","o":12.3,"h":12.5,"l":10.5,"c":10.7,"v":149370},{"d":"2014-12-15","o":11.3,"h":12.5,"l":11.2,"c":11.6,"v":153220},{"d":"2014-12-16","o":11.5,"h":14.5,"l":11,"c":14.2,"v":166790},{"d":"2014-12-17","o":14.1,"h":17,"l":13.2,"c":16,"v":185690},{"d":"2014-12-18","o":18.8,"h":18.8,"l":13.1,"c":14.1,"v":151620},{"d":"2014-12-19","o":14,"h":18.1,"l":13.5,"c":17.7,"v":178190},{"d":"2014-12-22","o":17.9,"h":19,"l":15.7,"c":16.5,"v":104080},{"d":"2014-12-23","o":16.7,"h":17.3,"l":15.8,"c":16.8,"v":58500},{"d":"2014-12-24","o":16.8,"h":16.9,"l":15.4,"c":16.3,"v":33380},{"d":"2014-12-26","o":16.9,"h":16.9,"l":15.6,"c":15.7,"v":55920},{"d":"2014-12-29","o":16,"h":16.4,"l":15,"c":15.3,"v":51780},{"d":"2014-12-30","o":15.2,"h":15.2,"l":14,"c":14.3,"v":60820},{"d":"2014-12-31","o":14.2,"h":15.3,"l":12.5,"c":15.1,"v":91110},{"d":"2015-01-02","o":15.1,"h":16.4,"l":14.3,"c":15.5,"v":36200},{"d":"2015-01-05","o":15.5,"h":15.6,"l":14.2,"c":14.2,"v":37980},{"d":"2015-01-06","o":14,"h":14.4,"l":12.7,"c":13.7,"v":48430},{"d":"2015-01-07","o":14,"h":14.1,"l":12.7,"c":12.9,"v":32580},{"d":"2015-01-08","o":13.2,"h":13.2,"l":12.1,"c":12.3,"v":41110},{"d":"2015-01-09","o":12.4,"h":13.3,"l":11.5,"c":12.6,"v":48620},{"d":"2015-01-12","o":12.4,"h":13.4,"l":11.9,"c":12.5,"v":42590},{"d":"2015-01-13","o":12.8,"h":13.6,"l":12.5,"c":12.9,"v":58880},{"d":"2015-01-14","o":12.9,"h":13.7,"l":12.6,"c":13.3,"v":55810},{"d":"2015-01-15","o":14,"h":14.2,"l":12.5,"c":12.5,"v":38720},{"d":"2015-01-16","o":12.5,"h":13.7,"l":12.4,"c":13,"v":32120},{"d":"2015-01-20","o":12.5,"h":12.7,"l":11.7,"c":12,"v":42470},{"d":"2015-01-21","o":12.4,"h":13.1,"l":12,"c":13,"v":50800},{"d":"2015-01-22","o":13.1,"h":13.1,"l":11.8,"c":12.3,"v":93550},{"d":"2015-01-23","o":12.5,"h":12.5,"l":11.8,"c":12.2,"v":150380},{"d":"2015-01-26","o":12.2,"h":14,"l":12.2,"c":13.8,"v":53810},{"d":"2015-01-27","o":13.8,"h":15,"l":13,"c":14.8,"v":56900},{"d":"2015-01-28","o":14.9,"h":15,"l":13.1,"c":13.5,"v":41500},{"d":"2015-01-29","o":13.4,"h":13.4,"l":12.2,"c":12.3,"v":41390},{"d":"2015-01-30","o":12.2,"h":13.4,"l":11.6,"c":12.9,"v":52030},{"d":"2015-02-02","o":13.7,"h":14.9,"l":13.5,"c":14.2,"v":76470},{"d":"2015-02-03","o":15.5,"h":16.2,"l":14.5,"c":14.8,"v":170470},{"d":"2015-02-04","o":14.8,"h":14.8,"l":13.1,"c":13.2,"v":97030},{"d":"2015-02-05","o":13.7,"h":14,"l":13.1,"c":13.2,"v":114760},{"d":"2015-02-06","o":14,"h":14,"l":12.7,"c":12.9,"v":162560},{"d":"2015-02-09","o":12.9,"h":13.5,"l":12.8,"c":13,"v":168700},{"d":"2015-02-10","o":13.2,"h":13.3,"l":10.9,"c":11,"v":252860},{"d":"2015-02-11","o":11.3,"h":11.5,"l":9.6,"c":10.1,"v":518180},{"d":"2015-02-12","o":11,"h":11.1,"l":10,"c":10.2,"v":237670},{"d":"2015-02-13","o":10.9,"h":10.9,"l":9.8,"c":10,"v":262390},{"d":"2015-02-17","o":10.5,"h":10.7,"l":9.8,"c":10,"v":264530},{"d":"2015-02-18","o":9.9,"h":11.3,"l":9.9,"c":10.8,"v":330840},{"d":"2015-02-19","o":10.5,"h":12.2,"l":10.2,"c":11.6,"v":255260},{"d":"2015-02-20","o":12,"h":12.5,"l":11.2,"c":11.6,"v":258150},{"d":"2015-02-23","o":11.3,"h":11.8,"l":10.6,"c":11.2,"v":154760},{"d":"2015-02-24","o":11.1,"h":11.5,"l":11,"c":11.4,"v":68270},{"d":"2015-02-25","o":11.5,"h":11.6,"l":11,"c":11.4,"v":89610},{"d":"2015-02-26","o":11.4,"h":11.6,"l":10.8,"c":11,"v":109680},{"d":"2015-02-27","o":11,"h":11.2,"l":10.4,"c":10.7,"v":81850},{"d":"2015-03-02","o":11,"h":11.1,"l":10.3,"c":10.6,"v":99210},{"d":"2015-03-03","o":10.7,"h":10.7,"l":10.3,"c":10.4,"v":79550},{"d":"2015-03-04","o":10.4,"h":10.6,"l":10,"c":10.5,"v":89290},{"d":"2015-03-05","o":10.5,"h":11.1,"l":10.2,"c":11,"v":125680},{"d":"2015-03-06","o":11,"h":11.8,"l":10.8,"c":11.4,"v":220670},{"d":"2015-03-09","o":11.5,"h":11.6,"l":9.5,"c":9.8,"v":224970},{"d":"2015-03-10","o":10.4,"h":10.5,"l":7.7,"c":8.5,"v":300740},{"d":"2015-03-11","o":8.5,"h":8.7,"l":7.7,"c":8.3,"v":95490},{"d":"2015-03-12","o":8.3,"h":8.6,"l":8,"c":8.2,"v":50960},{"d":"2015-03-13","o":8.1,"h":8.2,"l":7.2,"c":7.7,"v":144670},{"d":"2015-03-16","o":10.5,"h":10.5,"l":7.5,"c":8,"v":253680},{"d":"2015-03-17","o":8,"h":9,"l":8,"c":8.9,"v":186270},{"d":"2015-03-18","o":9.3,"h":9.5,"l":8.4,"c":9.3,"v":110030},{"d":"2015-03-19","o":9.1,"h":9.2,"l":8.7,"c":9.1,"v":64350},{"d":"2015-03-20","o":9.2,"h":9.3,"l":8.2,"c":8.5,"v":164130},{"d":"2015-03-23","o":8.4,"h":9.1,"l":8.4,"c":8.9,"v":57720},{"d":"2015-03-24","o":9,"h":9,"l":8.6,"c":8.9,"v":47280},{"d":"2015-03-25","o":9,"h":9.5,"l":8.7,"c":9.3,"v":129580},{"d":"2015-03-26","o":9.5,"h":10.3,"l":9.4,"c":9.9,"v":258840},{"d":"2015-03-27","o":9.9,"h":9.9,"l":9.1,"c":9.3,"v":55740},{"d":"2015-03-30","o":9.5,"h":9.6,"l":8.5,"c":9,"v":75710},{"d":"2015-03-31","o":9,"h":9,"l":8.3,"c":8.5,"v":110570},{"d":"2015-04-01","o":8.5,"h":9.3,"l":8.5,"c":9.3,"v":69570},{"d":"2015-04-02","o":9,"h":9.5,"l":8.9,"c":9.2,"v":55000},{"d":"2015-04-06","o":9.2,"h":9.7,"l":8.9,"c":9.5,"v":114250},{"d":"2015-04-07","o":9.5,"h":10.4,"l":9.3,"c":10.2,"v":128970},{"d":"2015-04-08","o":10.7,"h":10.7,"l":10,"c":10,"v":172510},{"d":"2015-04-09","o":10.4,"h":10.5,"l":10.1,"c":10.3,"v":68510},{"d":"2015-04-10","o":10.3,"h":10.4,"l":9.6,"c":10.2,"v":44540},{"d":"2015-04-13","o":10.4,"h":10.8,"l":10.3,"c":10.7,"v":142800},{"d":"2015-04-14","o":10.9,"h":12.4,"l":10.8,"c":12.4,"v":272410},{"d":"2015-04-15","o":12.7,"h":13,"l":11.8,"c":12.5,"v":303470},{"d":"2015-04-16","o":12.4,"h":12.7,"l":12.1,"c":12.7,"v":131900},{"d":"2015-04-17","o":12.6,"h":12.8,"l":11.7,"c":12.1,"v":115260},{"d":"2015-04-20","o":12,"h":12.4,"l":11.1,"c":12.1,"v":85770},{"d":"2015-04-21","o":12.1,"h":12.1,"l":10.5,"c":11.2,"v":179500},{"d":"2015-04-22","o":11.3,"h":11.8,"l":10.6,"c":11.6,"v":103180},{"d":"2015-04-23","o":11.7,"h":12.2,"l":11.4,"c":11.6,"v":77700},{"d":"2015-04-24","o":11.6,"h":11.6,"l":10.5,"c":10.9,"v":136400},{"d":"2015-04-27","o":10.9,"h":11.1,"l":10.4,"c":11,"v":95360},{"d":"2015-04-28","o":10.8,"h":11.3,"l":10.8,"c":11.1,"v":37290},{"d":"2015-04-29","o":11.1,"h":11.8,"l":11.1,"c":11.5,"v":86180},{"d":"2015-04-30","o":11.5,"h":11.8,"l":11.5,"c":11.5,"v":66350},{"d":"2015-05-01","o":11.5,"h":11.7,"l":11.4,"c":11.6,"v":41780},{"d":"2015-05-04","o":11.7,"h":11.8,"l":11.5,"c":11.8,"v":45430},{"d":"2015-05-05","o":12,"h":12.3,"l":11.4,"c":11.7,"v":108270},{"d":"2015-05-06","o":11.9,"h":11.9,"l":11.4,"c":11.5,"v":88770},{"d":"2015-05-07","o":11.8,"h":11.8,"l":10.6,"c":10.6,"v":125460},{"d":"2015-05-08","o":10.8,"h":11.1,"l":10.5,"c":11.1,"v":94680},{"d":"2015-05-11","o":10.6,"h":11.1,"l":10.6,"c":10.8,"v":48730},{"d":"2015-05-12","o":10.9,"h":11.3,"l":10.7,"c":11.1,"v":66560},{"d":"2015-05-13","o":11.3,"h":11.5,"l":11,"c":11.2,"v":48420},{"d":"2015-05-14","o":11.1,"h":11.6,"l":11,"c":11.5,"v":87890},{"d":"2015-05-15","o":11.5,"h":11.6,"l":11.1,"c":11.5,"v":41190},{"d":"2015-05-18","o":11.5,"h":11.7,"l":11.2,"c":11.5,"v":50780},{"d":"2015-05-19","o":11.2,"h":11.5,"l":10.7,"c":11,"v":95770},{"d":"2015-05-20","o":11,"h":11.1,"l":10.6,"c":11.1,"v":66270},{"d":"2015-05-21","o":10.9,"h":11.4,"l":10.9,"c":11.4,"v":56750},{"d":"2015-05-22","o":11.1,"h":12,"l":11.1,"c":11.8,"v":137570},{"d":"2015-05-26","o":11.5,"h":12.1,"l":11.5,"c":12,"v":120980},{"d":"2015-05-27","o":11.8,"h":12.1,"l":11.5,"c":12.1,"v":71880},{"d":"2015-05-28","o":12,"h":12.5,"l":11.8,"c":12.3,"v":169790},{"d":"2015-05-29","o":12.1,"h":12.5,"l":12.1,"c":12.2,"v":113620},{"d":"2015-06-01","o":12.1,"h":12.1,"l":11.6,"c":11.7,"v":67650},{"d":"2015-06-02","o":11.6,"h":12.2,"l":11.4,"c":11.8,"v":52830},{"d":"2015-06-03","o":12.1,"h":12.2,"l":11.8,"c":12,"v":45680},{"d":"2015-06-04","o":12,"h":12.1,"l":11.8,"c":11.8,"v":15790},{"d":"2015-06-05","o":12,"h":12.1,"l":11.8,"c":12,"v":26290},{"d":"2015-06-08","o":11.9,"h":12.3,"l":11.6,"c":11.6,"v":25650},{"d":"2015-06-09","o":11.7,"h":12,"l":11.7,"c":11.7,"v":18890},{"d":"2015-06-10","o":12,"h":12,"l":11.7,"c":11.9,"v":31380},{"d":"2015-06-11","o":12,"h":12,"l":11.6,"c":11.6,"v":25000},{"d":"2015-06-12","o":11.7,"h":11.7,"l":11.4,"c":11.4,"v":47380},{"d":"2015-06-15","o":11.2,"h":11.3,"l":11,"c":11.1,"v":50240},{"d":"2015-06-16","o":11,"h":11.1,"l":10.7,"c":10.8,"v":50890},{"d":"2015-06-17","o":10.9,"h":11.2,"l":10.1,"c":10.3,"v":88050},{"d":"2015-06-18","o":10.2,"h":10.5,"l":9.6,"c":10.2,"v":120770},{"d":"2015-06-19","o":10.6,"h":10.7,"l":10,"c":10,"v":81680},{"d":"2015-06-22","o":10.1,"h":10.6,"l":10.1,"c":10.5,"v":32730},{"d":"2015-06-23","o":10.6,"h":11.4,"l":10.6,"c":11.3,"v":79110},{"d":"2015-06-24","o":11.3,"h":11.5,"l":10.5,"c":10.5,"v":80370},{"d":"2015-06-25","o":10.3,"h":10.9,"l":9.9,"c":9.9,"v":96930},{"d":"2015-06-26","o":10.1,"h":10.4,"l":9.8,"c":9.9,"v":362070},{"d":"2015-06-29","o":10,"h":10.4,"l":9.5,"c":10.4,"v":60430},{"d":"2015-06-30","o":10.3,"h":10.3,"l":9.3,"c":9.3,"v":100480},{"d":"2015-07-01","o":9.4,"h":9.5,"l":7.9,"c":8,"v":101040},{"d":"2015-07-02","o":8.3,"h":8.9,"l":8,"c":8.1,"v":42250},{"d":"2015-07-06","o":8.1,"h":8.1,"l":7.5,"c":7.5,"v":73610},{"d":"2015-07-07","o":7.5,"h":7.9,"l":7,"c":7.6,"v":53290},{"d":"2015-07-08","o":8,"h":8,"l":7.2,"c":7.4,"v":42830},{"d":"2015-07-09","o":7.9,"h":8.4,"l":7.7,"c":8,"v":49860},{"d":"2015-07-10","o":8.4,"h":8.8,"l":8,"c":8,"v":54020},{"d":"2015-07-13","o":7.5,"h":7.9,"l":7.2,"c":7.7,"v":61930},{"d":"2015-07-14","o":7.9,"h":8.2,"l":7.8,"c":8,"v":19920},{"d":"2015-07-15","o":8.4,"h":8.4,"l":7.3,"c":7.5,"v":40430},{"d":"2015-07-16","o":7,"h":7.2,"l":5.6,"c":6.3,"v":211380},{"d":"2015-07-17","o":6.3,"h":6.3,"l":5.6,"c":5.6,"v":91420},{"d":"2015-07-20","o":5.4,"h":5.4,"l":5,"c":5.1,"v":54870},{"d":"2015-07-21","o":5.4,"h":5.5,"l":5,"c":5.1,"v":42810},{"d":"2015-07-22","o":5,"h":5.1,"l":3.7,"c":4.4,"v":101220},{"d":"2015-07-23","o":4.4,"h":4.8,"l":4.1,"c":4.6,"v":37510},{"d":"2015-07-24","o":4.7,"h":5.3,"l":4.5,"c":5.2,"v":39520},{"d":"2015-07-27","o":4.9,"h":5.4,"l":4.6,"c":5.2,"v":50750},{"d":"2015-07-28","o":5.6,"h":5.6,"l":5,"c":5.2,"v":33260},{"d":"2015-07-29","o":5.2,"h":5.7,"l":5.1,"c":5.5,"v":41950},{"d":"2015-07-30","o":5.5,"h":5.8,"l":5.4,"c":5.6,"v":32140},{"d":"2015-07-31","o":5.8,"h":5.8,"l":5,"c":5.7,"v":38100},{"d":"2015-08-03","o":5.7,"h":5.7,"l":4.5,"c":4.6,"v":54170},{"d":"2015-08-04","o":4.25,"h":4.46,"l":2.67,"c":2.67,"v":860500},{"d":"2015-08-05","o":2.71,"h":3,"l":2.63,"c":2.93,"v":196700},{"d":"2015-08-06","o":2.75,"h":2.82,"l":2.51,"c":2.59,"v":199200},{"d":"2015-08-07","o":2.59,"h":2.71,"l":2.32,"c":2.33,"v":103100},{"d":"2015-08-10","o":2.43,"h":3.9,"l":2.38,"c":3.72,"v":842000},{"d":"2015-08-11","o":3.65,"h":3.69,"l":3.06,"c":3.35,"v":212600},{"d":"2015-08-12","o":3.7,"h":3.7,"l":3.24,"c":3.39,"v":71700},{"d":"2015-08-13","o":3.26,"h":3.39,"l":3.24,"c":3.24,"v":51800},{"d":"2015-08-14","o":3.19,"h":3.36,"l":3.18,"c":3.36,"v":49100},{"d":"2015-08-17","o":3.29,"h":3.33,"l":3.17,"c":3.27,"v":14600},{"d":"2015-08-18","o":3.45,"h":3.59,"l":2.8,"c":3.02,"v":79900},{"d":"2015-08-19","o":2.99,"h":3.13,"l":2.86,"c":2.87,"v":55500},{"d":"2015-08-20","o":2.56,"h":2.68,"l":1.96,"c":2.03,"v":239100},{"d":"2015-08-21","o":1.93,"h":2,"l":1.84,"c":1.92,"v":128900},{"d":"2015-08-24","o":1.93,"h":2,"l":1.84,"c":1.89,"v":115100},{"d":"2015-08-25","o":2.25,"h":2.25,"l":1.79,"c":1.81,"v":93100},{"d":"2015-08-26","o":1.81,"h":1.95,"l":1.75,"c":1.8,"v":92700},{"d":"2015-08-27","o":1.93,"h":2.25,"l":1.93,"c":2.08,"v":189300},{"d":"2015-08-28","o":2.1,"h":7.12,"l":2.06,"c":4.19,"v":5599300},{"d":"2015-08-31","o":4.28,"h":5.47,"l":4,"c":5.07,"v":3408000},{"d":"2015-09-01","o":4.87,"h":4.91,"l":4.19,"c":4.29,"v":492900},{"d":"2015-09-02","o":4.4,"h":4.75,"l":4.2,"c":4.6,"v":336700},{"d":"2015-09-03","o":4.6,"h":5.75,"l":4.6,"c":4.81,"v":672400},{"d":"2015-09-04","o":4.81,"h":5.18,"l":4.53,"c":5.08,"v":285300},{"d":"2015-09-08","o":5.57,"h":7.5,"l":5.3,"c":7.15,"v":1852700},{"d":"2015-09-09","o":7.38,"h":7.7,"l":5.35,"c":5.42,"v":925600},{"d":"2015-09-10","o":5.65,"h":6.69,"l":5.57,"c":6.35,"v":716100},{"d":"2015-09-11","o":6.25,"h":6.34,"l":5.51,"c":5.83,"v":295500},{"d":"2015-09-14","o":5.83,"h":6,"l":5.6,"c":5.69,"v":132200},{"d":"2015-09-15","o":5.64,"h":6.48,"l":5.64,"c":5.8,"v":489900},{"d":"2015-09-16","o":6,"h":6.5,"l":6,"c":6.18,"v":475000},{"d":"2015-09-17","o":6.5,"h":6.5,"l":5.85,"c":6.01,"v":320100},{"d":"2015-09-18","o":6.14,"h":6.28,"l":5.8,"c":6.28,"v":377800},{"d":"2015-09-21","o":6.27,"h":6.4,"l":6.06,"c":6.19,"v":262900},{"d":"2015-09-22","o":6.1,"h":6.25,"l":5.9,"c":6.13,"v":163500},{"d":"2015-09-23","o":6.27,"h":6.43,"l":5.81,"c":6.05,"v":247400},{"d":"2015-09-24","o":6.2,"h":6.98,"l":6.05,"c":6.95,"v":536100},{"d":"2015-09-25","o":7,"h":7.2,"l":6.27,"c":6.49,"v":246400},{"d":"2015-09-28","o":6.37,"h":6.37,"l":6,"c":6.1,"v":158000},{"d":"2015-09-29","o":6.36,"h":6.4,"l":5.96,"c":6.05,"v":201000},{"d":"2015-09-30","o":6.07,"h":6.4,"l":6,"c":6.15,"v":188000},{"d":"2015-10-01","o":6.24,"h":6.25,"l":5.7,"c":5.81,"v":206000},{"d":"2015-10-02","o":5.68,"h":5.85,"l":5.32,"c":5.78,"v":179200},{"d":"2015-10-05","o":5.74,"h":6.05,"l":5.74,"c":5.86,"v":156800},{"d":"2015-10-06","o":5.9,"h":6.17,"l":5.62,"c":5.93,"v":595300},{"d":"2015-10-07","o":6.07,"h":6.1,"l":5.57,"c":5.78,"v":284100},{"d":"2015-10-08","o":5.7,"h":6.04,"l":5.7,"c":5.93,"v":257900},{"d":"2015-10-09","o":5.93,"h":6.12,"l":5.65,"c":5.78,"v":190300},{"d":"2015-10-12","o":5.68,"h":5.82,"l":5.13,"c":5.53,"v":250200},{"d":"2015-10-13","o":5.5,"h":5.69,"l":5.32,"c":5.46,"v":91200},{"d":"2015-10-14","o":5.42,"h":5.49,"l":5.23,"c":5.28,"v":48900},{"d":"2015-10-15","o":5.19,"h":5.41,"l":5.09,"c":5.33,"v":69100},{"d":"2015-10-16","o":5.4,"h":5.47,"l":5.2,"c":5.23,"v":49800},{"d":"2015-10-19","o":5.15,"h":5.3,"l":4.82,"c":4.86,"v":109900},{"d":"2015-10-20","o":4.92,"h":4.98,"l":4.75,"c":4.86,"v":81900},{"d":"2015-10-21","o":4.79,"h":4.94,"l":4.02,"c":4.27,"v":291100},{"d":"2015-10-22","o":4.27,"h":4.43,"l":4.04,"c":4.1,"v":98200},{"d":"2015-10-23","o":4.03,"h":4.13,"l":3.68,"c":3.83,"v":138000},{"d":"2015-10-26","o":3.76,"h":3.91,"l":3.03,"c":3.37,"v":131600},{"d":"2015-10-27","o":3.24,"h":3.26,"l":3,"c":3.11,"v":79000},{"d":"2015-10-28","o":3.11,"h":4.34,"l":3.11,"c":3.81,"v":416200},{"d":"2015-10-29","o":3.71,"h":4.3,"l":3.71,"c":3.89,"v":242600},{"d":"2015-10-30","o":3.89,"h":4.07,"l":3.52,"c":3.85,"v":89000},{"d":"2015-11-02","o":3.86,"h":4.02,"l":3.7,"c":3.83,"v":100300},{"d":"2015-11-03","o":3.85,"h":4.3,"l":3.85,"c":4.17,"v":251700},{"d":"2015-11-04","o":4.15,"h":4.98,"l":3.92,"c":4.31,"v":332700},{"d":"2015-11-05","o":4.22,"h":4.37,"l":4.02,"c":4.23,"v":118100},{"d":"2015-11-06","o":4.09,"h":4.28,"l":4.02,"c":4.17,"v":120000},{"d":"2015-11-09","o":4.15,"h":4.28,"l":3.92,"c":3.97,"v":167000},{"d":"2015-11-10","o":4.28,"h":4.28,"l":3.68,"c":3.8,"v":119200},{"d":"2015-11-11","o":3.88,"h":4,"l":3.49,"c":3.59,"v":102900},{"d":"2015-11-12","o":3.55,"h":3.69,"l":3.33,"c":3.64,"v":105400},{"d":"2015-11-13","o":3.78,"h":3.8,"l":3.52,"c":3.74,"v":120800},{"d":"2015-11-16","o":3.74,"h":3.97,"l":3.54,"c":3.91,"v":135700},{"d":"2015-11-17","o":3.81,"h":3.97,"l":3.51,"c":3.59,"v":96500},{"d":"2015-11-18","o":3.6,"h":3.75,"l":3.28,"c":3.54,"v":133500},{"d":"2015-11-19","o":3.44,"h":3.57,"l":3.31,"c":3.36,"v":156400},{"d":"2015-11-20","o":3.35,"h":3.5,"l":3.23,"c":3.26,"v":106800},{"d":"2015-11-23","o":3.26,"h":3.35,"l":3.04,"c":3.24,"v":137600},{"d":"2015-11-24","o":3.3,"h":3.5,"l":3.25,"c":3.33,"v":140300},{"d":"2015-11-25","o":3.33,"h":3.43,"l":3.16,"c":3.31,"v":63300},{"d":"2015-11-27","o":3.31,"h":3.33,"l":3.06,"c":3.15,"v":26800},{"d":"2015-11-30","o":3.15,"h":3.36,"l":3.1,"c":3.32,"v":51100},{"d":"2015-12-01","o":3.32,"h":3.4,"l":3.18,"c":3.29,"v":42500},{"d":"2015-12-02","o":3.28,"h":3.31,"l":3.08,"c":3.15,"v":82200},{"d":"2015-12-03","o":3.15,"h":3.34,"l":3.07,"c":3.18,"v":97200},{"d":"2015-12-04","o":3.19,"h":3.19,"l":2.7,"c":2.72,"v":194200},{"d":"2015-12-07","o":2.67,"h":2.7,"l":2.37,"c":2.4,"v":102400},{"d":"2015-12-08","o":2.29,"h":2.48,"l":2.11,"c":2.29,"v":118800},{"d":"2015-12-09","o":2.29,"h":2.68,"l":2.29,"c":2.57,"v":185100},{"d":"2015-12-10","o":2.56,"h":2.89,"l":2.52,"c":2.66,"v":60000},{"d":"2015-12-11","o":2.58,"h":2.6,"l":2.41,"c":2.44,"v":78100},{"d":"2015-12-14","o":2.45,"h":2.47,"l":2.23,"c":2.34,"v":79900},{"d":"2015-12-15","o":2.36,"h":2.55,"l":2.29,"c":2.48,"v":72200},{"d":"2015-12-16","o":2.43,"h":2.56,"l":2.26,"c":2.27,"v":117500},{"d":"2015-12-17","o":2.25,"h":2.34,"l":2.15,"c":2.22,"v":88500},{"d":"2015-12-18","o":2.25,"h":2.44,"l":2.13,"c":2.13,"v":73700},{"d":"2015-12-21","o":2.14,"h":2.32,"l":2.09,"c":2.12,"v":58000},{"d":"2015-12-22","o":2.11,"h":2.4,"l":2.1,"c":2.11,"v":117200},{"d":"2015-12-23","o":2.3,"h":2.49,"l":2.22,"c":2.43,"v":242200},{"d":"2015-12-24","o":2.4,"h":2.52,"l":2.27,"c":2.27,"v":123800},{"d":"2015-12-28","o":2.23,"h":2.28,"l":2.02,"c":2.05,"v":162000},{"d":"2015-12-29","o":2.22,"h":2.22,"l":1.98,"c":2.08,"v":127900},{"d":"2015-12-30","o":2.06,"h":2.1,"l":2,"c":2,"v":144900},{"d":"2015-12-31","o":1.98,"h":2.3,"l":1.95,"c":2.02,"v":431000},{"d":"2016-01-04","o":2.09,"h":2.09,"l":1.91,"c":1.98,"v":89300},{"d":"2016-01-05","o":1.92,"h":2.01,"l":1.89,"c":1.91,"v":57100},{"d":"2016-01-06","o":1.84,"h":1.9,"l":1.74,"c":1.74,"v":125300},{"d":"2016-01-07","o":1.7,"h":1.7,"l":1.52,"c":1.61,"v":98800},{"d":"2016-01-08","o":1.63,"h":1.63,"l":1.46,"c":1.5,"v":156900},{"d":"2016-01-11","o":1.49,"h":1.56,"l":1.29,"c":1.31,"v":125200},{"d":"2016-01-12","o":1.32,"h":1.32,"l":0.98,"c":0.99,"v":274500},{"d":"2016-01-13","o":1.01,"h":1.1,"l":0.93,"c":0.95,"v":167700},{"d":"2016-01-14","o":0.98,"h":1.03,"l":0.87,"c":0.96,"v":214700},{"d":"2016-01-15","o":0.92,"h":0.97,"l":0.78,"c":0.78,"v":150600},{"d":"2016-01-19","o":0.82,"h":0.86,"l":0.68,"c":0.79,"v":132600},{"d":"2016-01-20","o":0.77,"h":0.79,"l":0.66,"c":0.77,"v":144900},{"d":"2016-01-21","o":0.77,"h":0.91,"l":0.74,"c":0.74,"v":371400},{"d":"2016-01-22","o":0.8,"h":0.89,"l":0.77,"c":0.79,"v":327200},{"d":"2016-01-25","o":0.79,"h":0.79,"l":0.68,"c":0.69,"v":120200},{"d":"2016-01-26","o":0.7,"h":0.7,"l":0.66,"c":0.68,"v":150000},{"d":"2016-01-27","o":0.67,"h":0.78,"l":0.64,"c":0.71,"v":312600},{"d":"2016-01-28","o":0.75,"h":0.88,"l":0.72,"c":0.87,"v":346200},{"d":"2016-01-29","o":0.87,"h":1.25,"l":0.8,"c":1.02,"v":1107800},{"d":"2016-02-01","o":1,"h":1,"l":0.85,"c":0.88,"v":236600},{"d":"2016-02-02","o":0.88,"h":0.88,"l":0.7,"c":0.71,"v":565600},{"d":"2016-02-03","o":0.81,"h":0.81,"l":0.7,"c":0.71,"v":606100},{"d":"2016-02-04","o":0.47,"h":0.47,"l":0.15,"c":0.25,"v":394600},{"d":"2016-02-05","o":0.33,"h":0.44,"l":0.27,"c":0.38,"v":782700},{"d":"2016-02-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-09","o":0.27,"h":0.35,"l":0.23,"c":0.25,"v":224000},{"d":"2016-02-10","o":0.23,"h":0.26,"l":0.18,"c":0.22,"v":349300},{"d":"2016-02-11","o":0.21,"h":0.25,"l":0.18,"c":0.21,"v":253500},{"d":"2016-02-12","o":0.23,"h":0.26,"l":0.18,"c":0.19,"v":188800},{"d":"2016-02-16","o":0.21,"h":0.23,"l":0.17,"c":0.18,"v":351600},{"d":"2016-02-17","o":0.18,"h":0.24,"l":0.18,"c":0.23,"v":218600},{"d":"2016-02-18","o":0.23,"h":0.24,"l":0.21,"c":0.23,"v":74400},{"d":"2016-02-19","o":0.24,"h":0.24,"l":0.19,"c":0.21,"v":61800},{"d":"2016-02-22","o":0.21,"h":0.22,"l":0.19,"c":0.22,"v":19500},{"d":"2016-02-23","o":0.21,"h":0.24,"l":0.21,"c":0.24,"v":205700},{"d":"2016-02-24","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":49500},{"d":"2016-02-25","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":67400},{"d":"2016-02-26","o":0.22,"h":0.24,"l":0.21,"c":0.24,"v":61100},{"d":"2016-02-29","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":31500},{"d":"2016-03-01","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":51300},{"d":"2016-03-02","o":0.23,"h":0.23,"l":0.2,"c":0.21,"v":73400},{"d":"2016-03-03","o":0.21,"h":0.26,"l":0.21,"c":0.26,"v":202600},{"d":"2016-03-04","o":0.25,"h":0.4,"l":0.25,"c":0.38,"v":532100},{"d":"2016-03-07","o":0.41,"h":0.71,"l":0.4,"c":0.6,"v":678500},{"d":"2016-03-08","o":0.68,"h":0.75,"l":0.54,"c":0.6,"v":197700},{"d":"2016-03-09","o":0.61,"h":0.75,"l":0.61,"c":0.67,"v":74300},{"d":"2016-03-10","o":0.7,"h":0.7,"l":0.61,"c":0.61,"v":51600},{"d":"2016-03-11","o":0.62,"h":0.65,"l":0.56,"c":0.57,"v":86700},{"d":"2016-03-14","o":0.55,"h":0.56,"l":0.42,"c":0.5,"v":123800},{"d":"2016-03-15","o":0.44,"h":0.52,"l":0.3,"c":0.46,"v":98300},{"d":"2016-03-16","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":66100},{"d":"2016-03-17","o":0.5,"h":0.56,"l":0.47,"c":0.52,"v":133600},{"d":"2016-03-18","o":0.52,"h":0.65,"l":0.52,"c":0.55,"v":105200},{"d":"2016-03-21","o":0.61,"h":0.61,"l":0.57,"c":0.59,"v":21000},{"d":"2016-03-22","o":0.6,"h":0.6,"l":0.54,"c":0.6,"v":61900},{"d":"2016-03-23","o":0.6,"h":0.65,"l":0.52,"c":0.52,"v":35700},{"d":"2016-03-24","o":0.55,"h":0.55,"l":0.46,"c":0.5,"v":66100},{"d":"2016-03-28","o":0.5,"h":0.5,"l":0.3,"c":0.4,"v":45700},{"d":"2016-03-29","o":0.35,"h":0.39,"l":0.32,"c":0.34,"v":66300},{"d":"2016-03-30","o":0.35,"h":0.52,"l":0.35,"c":0.45,"v":71300},{"d":"2016-03-31","o":0.43,"h":0.43,"l":0.3,"c":0.36,"v":273800},{"d":"2016-04-01","o":0.36,"h":0.36,"l":0.26,"c":0.31,"v":141200},{"d":"2016-04-04","o":0.28,"h":0.3,"l":0.25,"c":0.3,"v":148000},{"d":"2016-04-05","o":0.3,"h":0.3,"l":0.26,"c":0.29,"v":16400},{"d":"2016-04-06","o":0.26,"h":0.32,"l":0.26,"c":0.3,"v":42000},{"d":"2016-04-07","o":0.32,"h":0.32,"l":0.26,"c":0.28,"v":104400},{"d":"2016-04-08","o":0.28,"h":0.3,"l":0.27,"c":0.28,"v":37200},{"d":"2016-04-11","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":19600},{"d":"2016-04-12","o":0.27,"h":0.38,"l":0.27,"c":0.33,"v":102800},{"d":"2016-04-13","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":20900},{"d":"2016-04-14","o":0.35,"h":0.35,"l":0.28,"c":0.32,"v":57500},{"d":"2016-04-15","o":0.32,"h":0.32,"l":0.28,"c":0.28,"v":11200},{"d":"2016-04-18","o":0.28,"h":0.3,"l":0.26,"c":0.28,"v":81400},{"d":"2016-04-19","o":0.27,"h":0.3,"l":0.27,"c":0.27,"v":28800},{"d":"2016-04-20","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":28500},{"d":"2016-04-21","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":14100},{"d":"2016-04-22","o":0.29,"h":0.3,"l":0.27,"c":0.27,"v":63600},{"d":"2016-04-25","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":22300},{"d":"2016-04-26","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":57000},{"d":"2016-04-27","o":0.27,"h":0.32,"l":0.27,"c":0.32,"v":27800},{"d":"2016-04-28","o":0.32,"h":0.32,"l":0.27,"c":0.3,"v":86900},{"d":"2016-04-29","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1300},{"d":"2016-05-02","o":0.22,"h":0.22,"l":0.11,"c":0.14,"v":640000},{"d":"2016-05-03","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":240500},{"d":"2016-05-04","o":0.13,"h":0.2,"l":0.13,"c":0.16,"v":153800},{"d":"2016-05-05","o":0.15,"h":0.16,"l":0.13,"c":0.13,"v":84000},{"d":"2016-05-06","o":0.14,"h":0.17,"l":0.12,"c":0.16,"v":135700},{"d":"2016-05-09","o":0.19,"h":0.19,"l":0.14,"c":0.19,"v":38100},{"d":"2016-05-10","o":0.17,"h":0.17,"l":0.14,"c":0.15,"v":3300},{"d":"2016-05-11","o":0.14,"h":0.18,"l":0.14,"c":0.14,"v":16900},{"d":"2016-05-12","o":0.12,"h":0.18,"l":0.12,"c":0.13,"v":37000},{"d":"2016-05-13","o":0.13,"h":0.18,"l":0.13,"c":0.14,"v":24600},{"d":"2016-05-16","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":7600},{"d":"2016-05-17","o":0.16,"h":0.18,"l":0.14,"c":0.18,"v":63900},{"d":"2016-05-18","o":0.18,"h":0.18,"l":0.16,"c":0.18,"v":50500},{"d":"2016-05-19","o":0.14,"h":0.17,"l":0.14,"c":0.16,"v":42800},{"d":"2016-05-20","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":10900},{"d":"2016-05-23","o":0.14,"h":0.16,"l":0.14,"c":0.16,"v":16200},{"d":"2016-05-24","o":0.14,"h":0.16,"l":0.14,"c":0.14,"v":10900},{"d":"2016-05-25","o":0.14,"h":0.15,"l":0.13,"c":0.15,"v":25500},{"d":"2016-05-26","o":0.15,"h":0.16,"l":0.13,"c":0.14,"v":55200},{"d":"2016-05-27","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":36100},{"d":"2016-05-31","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":4100},{"d":"2016-06-01","o":0.14,"h":0.14,"l":0.11,"c":0.12,"v":23000},{"d":"2016-06-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":42400},{"d":"2016-06-03","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":13700},{"d":"2016-06-06","o":0.12,"h":0.15,"l":0.12,"c":0.12,"v":40700},{"d":"2016-06-07","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":32000},{"d":"2016-06-08","o":0.15,"h":0.15,"l":0.12,"c":0.12,"v":68900},{"d":"2016-06-09","o":0.12,"h":0.15,"l":0.12,"c":0.14,"v":43600},{"d":"2016-06-10","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":6000},{"d":"2016-06-13","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":15700},{"d":"2016-06-14","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":18200},{"d":"2016-06-15","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":15600},{"d":"2016-06-16","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":61500},{"d":"2016-06-17","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":14200},{"d":"2016-06-20","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":3300},{"d":"2016-06-21","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":34100},{"d":"2016-06-22","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":24800},{"d":"2016-06-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":46400},{"d":"2016-06-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":500},{"d":"2016-06-27","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":14600},{"d":"2016-06-28","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":9300},{"d":"2016-06-29","o":0.13,"h":0.15,"l":0.13,"c":0.14,"v":45300},{"d":"2016-06-30","o":0.14,"h":0.16,"l":0.14,"c":0.15,"v":40500},{"d":"2016-07-01","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":7800},{"d":"2016-07-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1000},{"d":"2016-07-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":800},{"d":"2016-07-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":7800},{"d":"2016-07-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":6700},{"d":"2016-07-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":7000},{"d":"2016-07-12","o":0.16,"h":0.16,"l":0.13,"c":0.13,"v":6100},{"d":"2016-07-13","o":0.13,"h":0.15,"l":0.13,"c":0.13,"v":5200},{"d":"2016-07-14","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":6500},{"d":"2016-07-15","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":21800},{"d":"2016-07-18","o":0.15,"h":0.15,"l":0.13,"c":0.14,"v":7200},{"d":"2016-07-19","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":20300},{"d":"2016-07-20","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":2000},{"d":"2016-07-21","o":0.15,"h":0.15,"l":0.13,"c":0.14,"v":22600},{"d":"2016-07-22","o":0.14,"h":0.16,"l":0.14,"c":0.14,"v":12700},{"d":"2016-07-25","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":700},{"d":"2016-07-26","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":600},{"d":"2016-07-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1400},{"d":"2016-07-28","o":0.13,"h":0.13,"l":0.11,"c":0.12,"v":40100},{"d":"2016-07-29","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":29200},{"d":"2016-08-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":10500},{"d":"2016-08-02","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":17300},{"d":"2016-08-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1000},{"d":"2016-08-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2900},{"d":"2016-08-05","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":7900},{"d":"2016-08-08","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":3600},{"d":"2016-08-09","o":0.12,"h":0.14,"l":0.12,"c":0.14,"v":900},{"d":"2016-08-10","o":0.14,"h":0.14,"l":0.12,"c":0.12,"v":16200},{"d":"2016-08-11","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":18100},{"d":"2016-08-12","o":0.12,"h":0.14,"l":0.12,"c":0.14,"v":21700},{"d":"2016-08-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5500},{"d":"2016-08-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1500},{"d":"2016-08-17","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":200},{"d":"2016-08-18","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":0},{"d":"2016-08-19","o":0.14,"h":0.16,"l":0.14,"c":0.16,"v":5800},{"d":"2016-08-22","o":0.16,"h":0.16,"l":0.14,"c":0.14,"v":7800},{"d":"2016-08-23","o":0.14,"h":0.18,"l":0.14,"c":0.18,"v":2900},{"d":"2016-08-24","o":0.16,"h":0.18,"l":0.14,"c":0.14,"v":47600},{"d":"2016-08-25","o":0.15,"h":0.17,"l":0.15,"c":0.17,"v":27700},{"d":"2016-08-26","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":6800},{"d":"2016-08-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":6500},{"d":"2016-08-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":16200},{"d":"2016-08-31","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2800},{"d":"2016-09-01","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":4600},{"d":"2016-09-02","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2800},{"d":"2016-09-06","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1600},{"d":"2016-09-07","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":28800},{"d":"2016-09-08","o":0.17,"h":0.19,"l":0.17,"c":0.18,"v":6800},{"d":"2016-09-09","o":0.18,"h":0.2,"l":0.18,"c":0.2,"v":24000},{"d":"2016-09-12","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":10700},{"d":"2016-09-13","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":36400},{"d":"2016-09-14","o":0.18,"h":0.18,"l":0.16,"c":0.18,"v":32900},{"d":"2016-09-15","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":24400},{"d":"2016-09-16","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":19600},{"d":"2016-09-19","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":10900},{"d":"2016-09-20","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":3600},{"d":"2016-09-21","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2800},{"d":"2016-09-22","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":12300},{"d":"2016-09-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2100},{"d":"2016-09-26","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":6500},{"d":"2016-09-27","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6800},{"d":"2016-09-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1800},{"d":"2016-09-29","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":10100},{"d":"2016-09-30","o":0.19,"h":0.19,"l":0.12,"c":0.12,"v":64500},{"d":"2016-10-03","o":0.12,"h":0.15,"l":0.12,"c":0.14,"v":27900},{"d":"2016-10-04","o":0.17,"h":0.17,"l":0.14,"c":0.15,"v":22300},{"d":"2016-10-05","o":0.15,"h":0.17,"l":0.13,"c":0.13,"v":25500},{"d":"2016-10-06","o":0.17,"h":0.17,"l":0.13,"c":0.13,"v":4900},{"d":"2016-10-07","o":0.13,"h":0.17,"l":0.08,"c":0.08,"v":154900},{"d":"2016-10-10","o":0.08,"h":0.09,"l":0.05,"c":0.05,"v":115500},{"d":"2016-10-11","o":0.05,"h":0.11,"l":0.05,"c":0.1,"v":147100},{"d":"2016-10-12","o":0.1,"h":0.1,"l":0.08,"c":0.1,"v":43200},{"d":"2016-10-13","o":0.12,"h":0.14,"l":0.1,"c":0.12,"v":53900},{"d":"2016-10-14","o":0.1,"h":0.14,"l":0.1,"c":0.12,"v":30300},{"d":"2016-10-17","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":32900},{"d":"2016-10-18","o":0.11,"h":0.12,"l":0.1,"c":0.1,"v":63800},{"d":"2016-10-19","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":30200},{"d":"2016-10-20","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":7200},{"d":"2016-10-21","o":0.11,"h":0.19,"l":0.11,"c":0.14,"v":222000},{"d":"2016-10-24","o":19,"h":25,"l":19,"c":22.65,"v":6600},{"d":"2016-10-25","o":23,"h":23.25,"l":20.5,"c":20.5,"v":182500},{"d":"2016-10-26","o":20.75,"h":21,"l":20.25,"c":20.29,"v":76800},{"d":"2016-10-27","o":20.77,"h":21,"l":19.25,"c":19.5,"v":192200},{"d":"2016-10-28","o":19.92,"h":19.92,"l":19.31,"c":19.35,"v":14600},{"d":"2016-10-31","o":19.5,"h":19.75,"l":18.75,"c":18.75,"v":43300},{"d":"2016-11-01","o":19.12,"h":19.25,"l":19.05,"c":19.05,"v":3000},{"d":"2016-11-02","o":19.1,"h":19.1,"l":19,"c":19,"v":19800},{"d":"2016-11-03","o":19.31,"h":19.31,"l":19.1,"c":19.1,"v":5600},{"d":"2016-11-04","o":19.16,"h":20.11,"l":19.15,"c":19.15,"v":25200},{"d":"2016-11-07","o":19.62,"h":19.62,"l":19.15,"c":19.25,"v":31800},{"d":"2016-11-08","o":19.25,"h":19.25,"l":18.91,"c":18.91,"v":10800},{"d":"2016-11-09","o":19,"h":19.95,"l":18.05,"c":19.55,"v":20200},{"d":"2016-11-10","o":19,"h":19.29,"l":19,"c":19.29,"v":5300},{"d":"2016-11-11","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"2016-11-14","o":18.62,"h":18.78,"l":18.01,"c":18.3,"v":10700},{"d":"2016-11-15","o":18.62,"h":18.87,"l":17.99,"c":18.19,"v":68600},{"d":"2016-11-16","o":17.52,"h":18.16,"l":17.01,"c":17.99,"v":27700},{"d":"2016-11-17","o":17.94,"h":18.1,"l":17.61,"c":17.61,"v":37700},{"d":"2016-11-18","o":17.97,"h":18.15,"l":17.25,"c":18.15,"v":49700},{"d":"2016-11-21","o":18.2,"h":18.8,"l":18.2,"c":18.8,"v":2300},{"d":"2016-11-22","o":18.03,"h":19.91,"l":18.03,"c":19.25,"v":65400},{"d":"2016-11-23","o":19.56,"h":20.5,"l":19.05,"c":20.15,"v":24300},{"d":"2016-11-25","o":20.36,"h":20.36,"l":20.36,"c":20.36,"v":200},{"d":"2016-11-28","o":20.54,"h":21.49,"l":19.94,"c":20.24,"v":13200},{"d":"2016-11-29","o":20.1,"h":20.1,"l":19.55,"c":19.98,"v":1400},{"d":"2016-11-30","o":20.48,"h":21.49,"l":20.15,"c":20.15,"v":208600},{"d":"2016-12-01","o":20.31,"h":21.5,"l":20,"c":20.25,"v":81500},{"d":"2016-12-02","o":20.26,"h":21.27,"l":20.26,"c":20.94,"v":49000},{"d":"2016-12-05","o":21,"h":21.42,"l":20.6,"c":20.99,"v":47300},{"d":"2016-12-06","o":21.1,"h":21.2,"l":20.71,"c":20.97,"v":111500},{"d":"2016-12-07","o":21,"h":21.22,"l":20,"c":20.95,"v":33400},{"d":"2016-12-08","o":20.53,"h":20.78,"l":20,"c":20.5,"v":62400},{"d":"2016-12-09","o":20.59,"h":21.25,"l":20.5,"c":21,"v":32500},{"d":"2016-12-12","o":21.52,"h":21.7,"l":20.15,"c":20.7,"v":119600},{"d":"2016-12-13","o":20.99,"h":20.99,"l":19.97,"c":20.29,"v":52400},{"d":"2016-12-14","o":19.86,"h":21,"l":19.86,"c":20.35,"v":22100},{"d":"2016-12-15","o":20.25,"h":20.85,"l":19.35,"c":19.75,"v":496800},{"d":"2016-12-16","o":19.75,"h":20.3,"l":18.93,"c":18.93,"v":256500},{"d":"2016-12-19","o":19.07,"h":19.57,"l":18.85,"c":19.4,"v":28600},{"d":"2016-12-20","o":19.74,"h":20,"l":19.35,"c":19.87,"v":7800},{"d":"2016-12-21","o":19.71,"h":19.95,"l":19.71,"c":19.87,"v":5000},{"d":"2016-12-22","o":20,"h":20.96,"l":19.94,"c":20,"v":6800},{"d":"2016-12-23","o":20.34,"h":20.4,"l":20.19,"c":20.4,"v":1200},{"d":"2016-12-27","o":20.29,"h":20.29,"l":20.29,"c":20.29,"v":300},{"d":"2016-12-28","o":20.2,"h":20.72,"l":19.5,"c":20.45,"v":3400},{"d":"2016-12-29","o":20.25,"h":21.51,"l":20.25,"c":21.02,"v":13800},{"d":"2016-12-30","o":20.91,"h":21,"l":20.1,"c":20.74,"v":32700},{"d":"2017-01-03","o":20.42,"h":21.24,"l":20.1,"c":21,"v":7800},{"d":"2017-01-04","o":20.85,"h":21,"l":20.7,"c":20.99,"v":5500},{"d":"2017-01-05","o":21,"h":21.25,"l":20.76,"c":21.25,"v":5800},{"d":"2017-01-06","o":21.43,"h":21.43,"l":20.75,"c":21.19,"v":14100},{"d":"2017-01-09","o":21.13,"h":21.85,"l":20.5,"c":21.14,"v":25000},{"d":"2017-01-10","o":21.05,"h":21.25,"l":20.5,"c":21,"v":117700},{"d":"2017-01-11","o":20.61,"h":21.34,"l":20.61,"c":21.34,"v":12500},{"d":"2017-01-12","o":21.44,"h":21.44,"l":20.66,"c":21.3,"v":4200},{"d":"2017-01-13","o":21,"h":21.32,"l":21,"c":21.3,"v":15300},{"d":"2017-01-17","o":21.17,"h":21.39,"l":20.54,"c":21.39,"v":6300},{"d":"2017-01-18","o":20.96,"h":21.25,"l":20.65,"c":21.25,"v":18200},{"d":"2017-01-19","o":21.15,"h":21.2,"l":20.72,"c":21.18,"v":21700},{"d":"2017-01-20","o":21.05,"h":21.42,"l":21,"c":21.34,"v":2500},{"d":"2017-01-23","o":21.23,"h":21.24,"l":20.72,"c":21.05,"v":6300},{"d":"2017-01-24","o":20.98,"h":21.39,"l":20.98,"c":21.19,"v":10600},{"d":"2017-01-25","o":21,"h":21.24,"l":20.58,"c":21.24,"v":10000},{"d":"2017-01-26","o":21,"h":21,"l":20.4,"c":20.75,"v":11400},{"d":"2017-01-27","o":20.84,"h":20.97,"l":20.15,"c":20.9,"v":14700},{"d":"2017-01-30","o":20.64,"h":20.64,"l":20.46,"c":20.55,"v":2800},{"d":"2017-01-31","o":20.55,"h":21.19,"l":19.25,"c":20.17,"v":25300},{"d":"2017-02-01","o":20.35,"h":20.85,"l":20.01,"c":20.49,"v":22400},{"d":"2017-02-02","o":20.38,"h":20.79,"l":20.06,"c":20.5,"v":11500},{"d":"2017-02-03","o":20.51,"h":20.51,"l":20.25,"c":20.5,"v":1100},{"d":"2017-02-06","o":20.3,"h":20.4,"l":19.83,"c":20.1,"v":7200},{"d":"2017-02-07","o":20.5,"h":20.5,"l":19.71,"c":20.25,"v":26000},{"d":"2017-02-08","o":20.1,"h":20.1,"l":19.16,"c":19.89,"v":52900},{"d":"2017-02-09","o":19.84,"h":20,"l":19.75,"c":20,"v":28000},{"d":"2017-02-10","o":20.28,"h":20.28,"l":19.9,"c":20,"v":56100},{"d":"2017-02-13","o":20.09,"h":20.6,"l":19.14,"c":19.98,"v":22000},{"d":"2017-02-14","o":19.95,"h":20.47,"l":19.92,"c":20.42,"v":80900},{"d":"2017-02-15","o":21.15,"h":22.54,"l":21.1,"c":21.2,"v":352700},{"d":"2017-02-16","o":21.1,"h":21.62,"l":20.57,"c":21.13,"v":59400},{"d":"2017-02-17","o":20.91,"h":21.55,"l":20.91,"c":21.21,"v":26600},{"d":"2017-02-21","o":21.19,"h":21.75,"l":20.86,"c":21.24,"v":22000},{"d":"2017-02-22","o":21.03,"h":21.22,"l":17.95,"c":20.73,"v":31600},{"d":"2017-02-23","o":20.86,"h":21.53,"l":20.22,"c":20.4,"v":12800},{"d":"2017-02-24","o":20.83,"h":21.2,"l":20.2,"c":20.35,"v":25400},{"d":"2017-02-27","o":20.57,"h":20.57,"l":19.97,"c":19.97,"v":51500},{"d":"2017-02-28","o":19.99,"h":20.4,"l":19.47,"c":19.93,"v":17100},{"d":"2017-03-01","o":20.11,"h":20.27,"l":19.5,"c":20,"v":23200},{"d":"2017-03-02","o":20.13,"h":20.13,"l":19.67,"c":19.92,"v":2000},{"d":"2017-03-03","o":19.63,"h":20.19,"l":19.6,"c":19.95,"v":6600},{"d":"2017-03-06","o":20,"h":20.25,"l":19.75,"c":19.9,"v":26800},{"d":"2017-03-07","o":20,"h":20,"l":19.55,"c":19.92,"v":7500},{"d":"2017-03-08","o":20.06,"h":20.06,"l":19.11,"c":19.87,"v":9300},{"d":"2017-03-09","o":19.95,"h":19.95,"l":18.84,"c":19.25,"v":22000},{"d":"2017-03-10","o":19.25,"h":19.25,"l":18.16,"c":19.24,"v":20300},{"d":"2017-03-13","o":19.15,"h":19.49,"l":18.48,"c":19.07,"v":13000},{"d":"2017-03-14","o":19.34,"h":19.34,"l":18.39,"c":18.39,"v":16900},{"d":"2017-03-15","o":18.65,"h":19.4,"l":18.27,"c":18.27,"v":13900},{"d":"2017-03-16","o":18.43,"h":18.82,"l":17.64,"c":18.68,"v":17700},{"d":"2017-03-17","o":18.54,"h":19.39,"l":17.97,"c":18.2,"v":36200},{"d":"2017-03-20","o":18.58,"h":19.14,"l":17.84,"c":19.08,"v":14400},{"d":"2017-03-21","o":18.98,"h":19.49,"l":18.78,"c":19.04,"v":37500},{"d":"2017-03-22","o":19.07,"h":19.1,"l":18.15,"c":18.55,"v":11000},{"d":"2017-03-23","o":18.65,"h":18.7,"l":18.02,"c":18.43,"v":24900},{"d":"2017-03-24","o":18.49,"h":18.5,"l":18.17,"c":18.36,"v":9300},{"d":"2017-03-27","o":18.27,"h":18.89,"l":17.85,"c":18.5,"v":32600},{"d":"2017-03-28","o":18.32,"h":18.54,"l":18.05,"c":18.41,"v":17400},{"d":"2017-03-29","o":18.38,"h":18.67,"l":17.92,"c":18.38,"v":121600},{"d":"2017-03-30","o":18.75,"h":19.2,"l":18.18,"c":18.31,"v":183600},{"d":"2017-03-31","o":18.52,"h":18.96,"l":18.35,"c":18.45,"v":74700},{"d":"2017-04-03","o":18.55,"h":18.64,"l":17.65,"c":18.39,"v":70500},{"d":"2017-04-04","o":18.5,"h":18.77,"l":18.23,"c":18.34,"v":113100},{"d":"2017-04-05","o":18.19,"h":18.45,"l":17.5,"c":18.07,"v":76000},{"d":"2017-04-06","o":18.05,"h":18.74,"l":17.52,"c":18.63,"v":93500},{"d":"2017-04-07","o":18.54,"h":18.74,"l":18.34,"c":18.48,"v":100100},{"d":"2017-04-10","o":18.58,"h":19.64,"l":18.42,"c":19.07,"v":237500},{"d":"2017-04-11","o":19.3,"h":19.75,"l":18.97,"c":19.29,"v":96900},{"d":"2017-04-12","o":19.3,"h":19.3,"l":19,"c":19.14,"v":32100},{"d":"2017-04-13","o":19.28,"h":19.43,"l":18.95,"c":19.18,"v":37800},{"d":"2017-04-17","o":19.33,"h":19.67,"l":19.14,"c":19.35,"v":70300},{"d":"2017-04-18","o":19.24,"h":19.24,"l":19,"c":19.1,"v":37200},{"d":"2017-04-19","o":19.17,"h":19.54,"l":18.56,"c":18.88,"v":188200},{"d":"2017-04-20","o":18.97,"h":19.05,"l":18.53,"c":18.75,"v":58900},{"d":"2017-04-21","o":18.8,"h":18.86,"l":18.5,"c":18.75,"v":18800},{"d":"2017-04-24","o":18.63,"h":19.18,"l":18.5,"c":18.9,"v":84300},{"d":"2017-04-25","o":19.09,"h":19.49,"l":18.51,"c":19.05,"v":46400},{"d":"2017-04-26","o":19.04,"h":19.05,"l":18.52,"c":18.61,"v":71200},{"d":"2017-04-27","o":18.72,"h":19.03,"l":18.32,"c":18.74,"v":19000},{"d":"2017-04-28","o":18.5,"h":18.75,"l":18.18,"c":18.56,"v":51200},{"d":"2017-05-01","o":18.71,"h":19,"l":18.4,"c":19,"v":56800},{"d":"2017-05-02","o":18.87,"h":18.97,"l":18.42,"c":18.66,"v":48100},{"d":"2017-05-03","o":18.52,"h":18.99,"l":18.17,"c":18.72,"v":31500},{"d":"2017-05-04","o":18.61,"h":18.61,"l":17.49,"c":17.6,"v":40100},{"d":"2017-05-05","o":17.63,"h":17.86,"l":17.37,"c":17.59,"v":45600},{"d":"2017-05-08","o":17.63,"h":17.93,"l":17.52,"c":17.84,"v":50900},{"d":"2017-05-09","o":17.99,"h":18.09,"l":17.35,"c":17.94,"v":55400},{"d":"2017-05-10","o":17.83,"h":18.16,"l":17.6,"c":18.11,"v":67700},{"d":"2017-05-11","o":18.02,"h":18.3,"l":17.72,"c":18.15,"v":128400},{"d":"2017-05-12","o":18.15,"h":18.36,"l":17.88,"c":18.16,"v":46500},{"d":"2017-05-15","o":18.24,"h":18.24,"l":17.61,"c":17.7,"v":118300},{"d":"2017-05-16","o":17.85,"h":18.04,"l":17.54,"c":17.65,"v":96600},{"d":"2017-05-17","o":17.6,"h":18.13,"l":17.35,"c":17.61,"v":66700},{"d":"2017-05-18","o":17.58,"h":17.63,"l":17.01,"c":17.28,"v":39500},{"d":"2017-05-19","o":17.34,"h":17.7,"l":17.25,"c":17.66,"v":39300},{"d":"2017-05-22","o":17.49,"h":18,"l":17.26,"c":17.6,"v":104000},{"d":"2017-05-23","o":17.67,"h":17.67,"l":17.15,"c":17.55,"v":64300},{"d":"2017-05-24","o":17.5,"h":17.6,"l":17.25,"c":17.46,"v":68700},{"d":"2017-05-25","o":17.49,"h":17.63,"l":16.82,"c":17.36,"v":53700},{"d":"2017-05-26","o":17.48,"h":17.59,"l":17.01,"c":17.29,"v":42100},{"d":"2017-05-30","o":17.24,"h":17.67,"l":17.09,"c":17.49,"v":47300},{"d":"2017-05-31","o":17.22,"h":17.71,"l":17.03,"c":17.16,"v":110600},{"d":"2017-06-01","o":17.1,"h":17.1,"l":16.77,"c":16.9,"v":236300},{"d":"2017-06-02","o":16.9,"h":16.9,"l":15.98,"c":16.53,"v":126400},{"d":"2017-06-05","o":16.4,"h":16.59,"l":16.05,"c":16.26,"v":53600},{"d":"2017-06-06","o":16.03,"h":16.39,"l":15.81,"c":16.31,"v":64400},{"d":"2017-06-07","o":16.2,"h":16.2,"l":15.86,"c":15.97,"v":67900},{"d":"2017-06-08","o":15.86,"h":15.99,"l":15.52,"c":15.81,"v":58100},{"d":"2017-06-09","o":15.9,"h":16.1,"l":15.62,"c":15.9,"v":210600},{"d":"2017-06-12","o":15.97,"h":16.11,"l":15.02,"c":15.45,"v":135400},{"d":"2017-06-13","o":15.48,"h":16,"l":15.25,"c":15.86,"v":83300},{"d":"2017-06-14","o":15.75,"h":15.75,"l":14.53,"c":14.84,"v":199400},{"d":"2017-06-15","o":14.77,"h":14.82,"l":14.19,"c":14.5,"v":537900},{"d":"2017-06-16","o":14.66,"h":14.71,"l":14.25,"c":14.53,"v":56300},{"d":"2017-06-19","o":14.51,"h":14.62,"l":14.08,"c":14.17,"v":57400},{"d":"2017-06-20","o":14.09,"h":14.11,"l":13.21,"c":13.34,"v":263200},{"d":"2017-06-21","o":13.27,"h":13.44,"l":11.65,"c":11.77,"v":285000},{"d":"2017-06-22","o":11.77,"h":12.14,"l":11.54,"c":11.68,"v":405100},{"d":"2017-06-23","o":11.68,"h":12.08,"l":10.87,"c":11.08,"v":2183900},{"d":"2017-06-26","o":11.15,"h":11.93,"l":11.14,"c":11.81,"v":407900},{"d":"2017-06-27","o":11.88,"h":12.24,"l":11.7,"c":11.92,"v":94500},{"d":"2017-06-28","o":11.96,"h":12.28,"l":11.9,"c":12.2,"v":51700},{"d":"2017-06-29","o":12.22,"h":13,"l":11.95,"c":12.97,"v":131000},{"d":"2017-06-30","o":12.96,"h":13.06,"l":12.47,"c":12.67,"v":170800},{"d":"2017-07-03","o":12.7,"h":13.38,"l":12.7,"c":13.33,"v":43100},{"d":"2017-07-05","o":13.38,"h":13.38,"l":12.45,"c":12.61,"v":118500},{"d":"2017-07-06","o":12.6,"h":12.89,"l":12.49,"c":12.75,"v":139100},{"d":"2017-07-07","o":12.68,"h":12.83,"l":12.42,"c":12.77,"v":62300},{"d":"2017-07-10","o":12.68,"h":12.96,"l":12.68,"c":12.95,"v":119500},{"d":"2017-07-11","o":12.94,"h":13.22,"l":12.8,"c":13.2,"v":156300},{"d":"2017-07-12","o":13.37,"h":13.37,"l":12.98,"c":13.06,"v":68300},{"d":"2017-07-13","o":13.03,"h":13.21,"l":12.96,"c":13.19,"v":37800},{"d":"2017-07-14","o":13.18,"h":13.52,"l":13.09,"c":13.25,"v":32300},{"d":"2017-07-17","o":13.26,"h":13.62,"l":13.22,"c":13.53,"v":82700},{"d":"2017-07-18","o":13.52,"h":13.72,"l":12.93,"c":13.13,"v":62100},{"d":"2017-07-19","o":13.06,"h":13.52,"l":13.01,"c":13.33,"v":33700},{"d":"2017-07-20","o":13.32,"h":13.67,"l":13.21,"c":13.29,"v":42600},{"d":"2017-07-21","o":13.49,"h":13.54,"l":13.13,"c":13.36,"v":51200},{"d":"2017-07-24","o":13.35,"h":13.35,"l":12.85,"c":12.91,"v":26300},{"d":"2017-07-25","o":12.94,"h":13.6,"l":12.94,"c":13.37,"v":45400},{"d":"2017-07-26","o":13.44,"h":13.65,"l":12.64,"c":13.3,"v":97800},{"d":"2017-07-27","o":13.6,"h":13.66,"l":13.13,"c":13.4,"v":271500},{"d":"2017-07-28","o":13.58,"h":13.94,"l":13.23,"c":13.67,"v":367500},{"d":"2017-07-31","o":13.58,"h":14.24,"l":13.58,"c":14.18,"v":69200},{"d":"2017-08-01","o":14.12,"h":14.35,"l":13.85,"c":13.98,"v":41400},{"d":"2017-08-02","o":13.97,"h":14.04,"l":13.54,"c":13.67,"v":48800},{"d":"2017-08-03","o":13.56,"h":13.86,"l":13.36,"c":13.42,"v":64000},{"d":"2017-08-04","o":13.41,"h":13.88,"l":13.21,"c":13.65,"v":264200},{"d":"2017-08-07","o":13.61,"h":13.83,"l":13.31,"c":13.75,"v":73700},{"d":"2017-08-08","o":13.75,"h":14.25,"l":13.46,"c":13.81,"v":61400},{"d":"2017-08-09","o":14.14,"h":15.05,"l":13.99,"c":14.55,"v":114000},{"d":"2017-08-10","o":14.54,"h":14.78,"l":14.11,"c":14.39,"v":59600},{"d":"2017-08-11","o":14.21,"h":14.53,"l":13.83,"c":13.95,"v":78100},{"d":"2017-08-14","o":14.08,"h":14.08,"l":13.71,"c":13.99,"v":52200},{"d":"2017-08-15","o":13.94,"h":14.3,"l":13.59,"c":13.65,"v":45700},{"d":"2017-08-16","o":13.8,"h":13.8,"l":13.34,"c":13.58,"v":30900},{"d":"2017-08-17","o":13.42,"h":14.04,"l":13.33,"c":13.8,"v":73500},{"d":"2017-08-18","o":13.61,"h":14.64,"l":13.49,"c":14.51,"v":141600},{"d":"2017-08-21","o":14.56,"h":14.56,"l":13.85,"c":13.99,"v":44900},{"d":"2017-08-22","o":14.55,"h":14.66,"l":13.94,"c":14.1,"v":88300},{"d":"2017-08-23","o":14.12,"h":14.22,"l":13.96,"c":14,"v":137100},{"d":"2017-08-24","o":13.97,"h":14.01,"l":13.84,"c":14,"v":60100},{"d":"2017-08-25","o":14.02,"h":14.98,"l":13.97,"c":14.9,"v":60300},{"d":"2017-08-28","o":14.93,"h":14.93,"l":14.02,"c":14.27,"v":42600},{"d":"2017-08-29","o":14.22,"h":14.61,"l":14.14,"c":14.39,"v":53400},{"d":"2017-08-30","o":14.36,"h":14.68,"l":14.08,"c":14.49,"v":73300},{"d":"2017-08-31","o":14.48,"h":14.8,"l":14.28,"c":14.49,"v":75600},{"d":"2017-09-01","o":14.48,"h":14.78,"l":14.2,"c":14.58,"v":33300},{"d":"2017-09-05","o":14.58,"h":15.09,"l":14.58,"c":14.98,"v":231600},{"d":"2017-09-06","o":15.03,"h":15.35,"l":14.46,"c":15.13,"v":136800},{"d":"2017-09-07","o":15.16,"h":15.48,"l":14.85,"c":15.22,"v":149400},{"d":"2017-09-08","o":15.06,"h":16.01,"l":14.87,"c":15.96,"v":147700},{"d":"2017-09-11","o":16.09,"h":16.94,"l":15.98,"c":16.3,"v":145300},{"d":"2017-09-12","o":16.3,"h":16.5,"l":16.02,"c":16.08,"v":252900},{"d":"2017-09-13","o":16.12,"h":16.43,"l":16.12,"c":16.28,"v":261000},{"d":"2017-09-14","o":16.32,"h":16.52,"l":16.32,"c":16.39,"v":366500},{"d":"2017-09-15","o":16.37,"h":16.42,"l":16.02,"c":16.05,"v":785300},{"d":"2017-09-18","o":16.02,"h":16.13,"l":15.78,"c":16,"v":131400},{"d":"2017-09-19","o":16,"h":16.05,"l":15.61,"c":15.84,"v":92000},{"d":"2017-09-20","o":15.95,"h":15.99,"l":15.66,"c":15.88,"v":156800},{"d":"2017-09-21","o":15.87,"h":16.1,"l":15.87,"c":15.98,"v":365100},{"d":"2017-09-22","o":15.97,"h":16.11,"l":15.85,"c":15.85,"v":138200},{"d":"2017-09-25","o":15.91,"h":16.1,"l":15.91,"c":15.94,"v":450700},{"d":"2017-09-26","o":15.95,"h":16.11,"l":15.7,"c":15.88,"v":573200},{"d":"2017-09-27","o":15.88,"h":15.95,"l":15.09,"c":15.52,"v":201500},{"d":"2017-09-28","o":15.51,"h":15.7,"l":15.4,"c":15.52,"v":152300},{"d":"2017-09-29","o":15.44,"h":15.62,"l":15.08,"c":15.54,"v":282100},{"d":"2017-10-02","o":15.48,"h":15.93,"l":15.38,"c":15.88,"v":135800},{"d":"2017-10-03","o":15.81,"h":15.94,"l":15.67,"c":15.9,"v":129400},{"d":"2017-10-04","o":15.6,"h":15.94,"l":15.1,"c":15.43,"v":129800},{"d":"2017-10-05","o":15.59,"h":15.76,"l":15.42,"c":15.44,"v":326300},{"d":"2017-10-06","o":15.37,"h":15.4,"l":14.82,"c":14.86,"v":83300},{"d":"2017-10-09","o":14.93,"h":14.94,"l":14.31,"c":14.32,"v":151100},{"d":"2017-10-10","o":14.46,"h":14.66,"l":14.18,"c":14.21,"v":76800},{"d":"2017-10-11","o":14.2,"h":14.45,"l":14.04,"c":14.44,"v":49300},{"d":"2017-10-12","o":14.27,"h":14.45,"l":14.07,"c":14.32,"v":81500},{"d":"2017-10-13","o":14.46,"h":14.64,"l":14.36,"c":14.55,"v":71300},{"d":"2017-10-16","o":14.58,"h":14.81,"l":14.54,"c":14.59,"v":68600},{"d":"2017-10-17","o":14.55,"h":14.85,"l":14.55,"c":14.77,"v":76300},{"d":"2017-10-18","o":14.73,"h":15.07,"l":14.73,"c":14.97,"v":75000},{"d":"2017-10-19","o":14.86,"h":15.24,"l":14.83,"c":15.03,"v":93900},{"d":"2017-10-20","o":15.09,"h":15.09,"l":14.68,"c":14.75,"v":58800},{"d":"2017-10-23","o":14.75,"h":15.1,"l":14.7,"c":14.76,"v":64600},{"d":"2017-10-24","o":14.76,"h":15.36,"l":14.76,"c":15.28,"v":95200},{"d":"2017-10-25","o":15.3,"h":15.49,"l":14.6,"c":14.73,"v":88400},{"d":"2017-10-26","o":14.83,"h":14.83,"l":14.17,"c":14.33,"v":75800},{"d":"2017-10-27","o":14.21,"h":14.79,"l":14.2,"c":14.49,"v":110100},{"d":"2017-10-30","o":14.42,"h":14.99,"l":14.42,"c":14.68,"v":97400},{"d":"2017-10-31","o":14.71,"h":15.35,"l":14.51,"c":15.25,"v":105500},{"d":"2017-11-01","o":15.37,"h":16.33,"l":15.37,"c":15.95,"v":825700},{"d":"2017-11-02","o":15.82,"h":16.5,"l":15.77,"c":16.37,"v":95900},{"d":"2017-11-03","o":16.26,"h":16.8,"l":16.2,"c":16.71,"v":448300},{"d":"2017-11-06","o":16.66,"h":17.06,"l":16.66,"c":16.98,"v":257000},{"d":"2017-11-07","o":17,"h":17.07,"l":16.67,"c":16.99,"v":68600},{"d":"2017-11-08","o":16.9,"h":17.05,"l":16.78,"c":17,"v":125200},{"d":"2017-11-09","o":17.02,"h":17.44,"l":16.94,"c":17.41,"v":139400},{"d":"2017-11-10","o":17.41,"h":17.48,"l":17.14,"c":17.41,"v":44800},{"d":"2017-11-13","o":17.42,"h":17.55,"l":17.2,"c":17.38,"v":204100},{"d":"2017-11-14","o":17.38,"h":17.38,"l":16.15,"c":16.5,"v":164900},{"d":"2017-11-15","o":16.33,"h":17,"l":15.56,"c":16.61,"v":216900},{"d":"2017-11-16","o":16.64,"h":17.06,"l":16.5,"c":16.93,"v":124100},{"d":"2017-11-17","o":16.93,"h":17.5,"l":16.85,"c":17.47,"v":89400},{"d":"2017-11-20","o":17.42,"h":17.48,"l":17.11,"c":17.28,"v":59400},{"d":"2017-11-21","o":17.26,"h":17.43,"l":16.82,"c":17.04,"v":65000},{"d":"2017-11-22","o":17.16,"h":17.5,"l":17.1,"c":17.23,"v":88000},{"d":"2017-11-24","o":17.33,"h":17.33,"l":16.93,"c":17,"v":21500},{"d":"2017-11-27","o":17,"h":17.01,"l":16.71,"c":16.77,"v":60400},{"d":"2017-11-28","o":16.85,"h":16.89,"l":16.28,"c":16.76,"v":85900},{"d":"2017-11-29","o":16.73,"h":17.37,"l":16.58,"c":16.72,"v":92800},{"d":"2017-11-30","o":16.8,"h":17.3,"l":16.43,"c":16.61,"v":254800},{"d":"2017-12-01","o":16.76,"h":17.09,"l":16.6,"c":17,"v":144600},{"d":"2017-12-04","o":16.93,"h":17.35,"l":16.8,"c":16.84,"v":178000},{"d":"2017-12-05","o":16.76,"h":17.14,"l":16.65,"c":16.74,"v":148300},{"d":"2017-12-06","o":16.64,"h":16.89,"l":16.03,"c":16.14,"v":222900},{"d":"2017-12-07","o":16.16,"h":16.36,"l":15.94,"c":16,"v":90600},{"d":"2017-12-08","o":16.14,"h":16.31,"l":15.72,"c":16.25,"v":72600},{"d":"2017-12-11","o":16.12,"h":16.76,"l":16.12,"c":16.54,"v":120600},{"d":"2017-12-12","o":16.56,"h":16.94,"l":16.36,"c":16.52,"v":81800},{"d":"2017-12-13","o":16.44,"h":17.07,"l":16.4,"c":16.5,"v":103100},{"d":"2017-12-14","o":16.38,"h":16.82,"l":16.38,"c":16.57,"v":63100},{"d":"2017-12-15","o":16.61,"h":16.93,"l":16.02,"c":16.11,"v":195900},{"d":"2017-12-18","o":16.12,"h":16.75,"l":16.05,"c":16.3,"v":61500},{"d":"2017-12-19","o":16.29,"h":16.44,"l":16.05,"c":16.22,"v":82500},{"d":"2017-12-20","o":16.18,"h":16.53,"l":16.1,"c":16.18,"v":227400},{"d":"2017-12-21","o":16.18,"h":16.6,"l":16.18,"c":16.26,"v":179300},{"d":"2017-12-22","o":16.22,"h":16.57,"l":16.17,"c":16.26,"v":103600},{"d":"2017-12-26","o":16.33,"h":16.63,"l":16.23,"c":16.61,"v":162800},{"d":"2017-12-27","o":16.65,"h":16.75,"l":16.26,"c":16.56,"v":81100},{"d":"2017-12-28","o":16.6,"h":16.7,"l":16.48,"c":16.62,"v":66100},{"d":"2017-12-29","o":16.51,"h":16.7,"l":16.51,"c":16.58,"v":86900},{"d":"2018-01-02","o":16.61,"h":16.65,"l":16.47,"c":16.59,"v":196700},{"d":"2018-01-03","o":16.59,"h":16.77,"l":16.49,"c":16.49,"v":173700},{"d":"2018-01-04","o":16.53,"h":17.05,"l":16.31,"c":16.99,"v":559000},{"d":"2018-01-05","o":17,"h":17.02,"l":16.72,"c":16.85,"v":102700},{"d":"2018-01-08","o":16.8,"h":17.43,"l":16.56,"c":17.08,"v":161600},{"d":"2018-01-09","o":17.09,"h":17.58,"l":16.84,"c":17.38,"v":146500},{"d":"2018-01-10","o":17.36,"h":18.01,"l":17.36,"c":17.76,"v":101200},{"d":"2018-01-11","o":17.76,"h":19.04,"l":17.76,"c":18.7,"v":200600},{"d":"2018-01-12","o":18.62,"h":18.93,"l":18.35,"c":18.43,"v":100500},{"d":"2018-01-16","o":18.52,"h":18.73,"l":18.04,"c":18.15,"v":81400},{"d":"2018-01-17","o":18.14,"h":18.27,"l":17.81,"c":18.17,"v":66200},{"d":"2018-01-18","o":18.07,"h":18.46,"l":18.01,"c":18.16,"v":67000},{"d":"2018-01-19","o":17.99,"h":18.22,"l":17.9,"c":18.19,"v":41300},{"d":"2018-01-22","o":18.2,"h":18.45,"l":18.01,"c":18.31,"v":49200},{"d":"2018-01-23","o":18.23,"h":18.39,"l":18.01,"c":18.27,"v":36200},{"d":"2018-01-24","o":18.2,"h":18.35,"l":17.79,"c":18.17,"v":53700},{"d":"2018-01-25","o":17.94,"h":18.19,"l":17.81,"c":18.04,"v":51000},{"d":"2018-01-26","o":18.12,"h":18.28,"l":17.71,"c":17.97,"v":72300},{"d":"2018-01-29","o":17.83,"h":17.92,"l":17.35,"c":17.68,"v":76200},{"d":"2018-01-30","o":17.63,"h":17.63,"l":16.81,"c":16.88,"v":69400},{"d":"2018-01-31","o":16.84,"h":16.9,"l":16.14,"c":16.41,"v":79300},{"d":"2018-02-01","o":16.43,"h":16.56,"l":16.02,"c":16.34,"v":94000},{"d":"2018-02-02","o":16.17,"h":16.32,"l":15.75,"c":15.81,"v":159400},{"d":"2018-02-05","o":15.75,"h":16.08,"l":15.36,"c":15.45,"v":171300},{"d":"2018-02-06","o":15.01,"h":15.75,"l":14.88,"c":15.3,"v":260300},{"d":"2018-02-07","o":15.45,"h":15.45,"l":14.6,"c":14.74,"v":195300},{"d":"2018-02-08","o":14.84,"h":14.86,"l":14.3,"c":14.48,"v":110300},{"d":"2018-02-09","o":14.56,"h":14.56,"l":13.89,"c":14.37,"v":134700},{"d":"2018-02-12","o":14.5,"h":14.85,"l":14.31,"c":14.46,"v":145700},{"d":"2018-02-13","o":14.43,"h":14.43,"l":13.94,"c":14.24,"v":94300},{"d":"2018-02-14","o":14.02,"h":14.43,"l":13.91,"c":14.42,"v":193400},{"d":"2018-02-15","o":14.4,"h":14.52,"l":14.08,"c":14.37,"v":162600},{"d":"2018-02-16","o":14.28,"h":14.69,"l":14.02,"c":14.37,"v":165000},{"d":"2018-02-20","o":14.28,"h":14.62,"l":14.28,"c":14.39,"v":130300},{"d":"2018-02-21","o":14.39,"h":14.69,"l":14.25,"c":14.26,"v":211400},{"d":"2018-02-22","o":14.35,"h":14.57,"l":13.98,"c":14.23,"v":317300},{"d":"2018-02-23","o":14.23,"h":14.94,"l":14.23,"c":14.87,"v":173900},{"d":"2018-02-26","o":14.93,"h":15.01,"l":14.72,"c":14.95,"v":138700},{"d":"2018-02-27","o":14.89,"h":15.18,"l":14.36,"c":14.37,"v":115500},{"d":"2018-02-28","o":14.4,"h":14.47,"l":13.47,"c":13.48,"v":223600},{"d":"2018-03-01","o":13.47,"h":13.81,"l":13.41,"c":13.5,"v":156400},{"d":"2018-03-02","o":13.46,"h":14.01,"l":13.31,"c":13.97,"v":144400},{"d":"2018-03-05","o":13.93,"h":14.42,"l":13.85,"c":14.29,"v":74900},{"d":"2018-03-06","o":14.31,"h":14.42,"l":13.88,"c":13.94,"v":72800},{"d":"2018-03-07","o":13.8,"h":14.05,"l":13.55,"c":13.69,"v":68000},{"d":"2018-03-08","o":13.73,"h":13.78,"l":13.51,"c":13.56,"v":38400},{"d":"2018-03-09","o":13.7,"h":13.83,"l":13.61,"c":13.82,"v":60900},{"d":"2018-03-12","o":13.85,"h":14.06,"l":13.8,"c":13.95,"v":49200},{"d":"2018-03-13","o":13.99,"h":14.08,"l":13.5,"c":13.6,"v":116500},{"d":"2018-03-14","o":13.63,"h":13.69,"l":13.21,"c":13.46,"v":170100},{"d":"2018-03-15","o":13.47,"h":13.69,"l":12.17,"c":12.46,"v":257000},{"d":"2018-03-16","o":12.5,"h":12.94,"l":12.2,"c":12.92,"v":301000},{"d":"2018-03-19","o":12.9,"h":13.22,"l":12.53,"c":13.21,"v":219000},{"d":"2018-03-20","o":13.26,"h":13.56,"l":13,"c":13.06,"v":155200},{"d":"2018-03-21","o":13.16,"h":13.56,"l":13.1,"c":13.23,"v":115500},{"d":"2018-03-22","o":13.2,"h":13.37,"l":13.03,"c":13.03,"v":97500},{"d":"2018-03-23","o":13.11,"h":13.4,"l":12.83,"c":13,"v":103700},{"d":"2018-03-26","o":13.14,"h":13.34,"l":12.95,"c":13.27,"v":146800},{"d":"2018-03-27","o":13.32,"h":13.38,"l":12.76,"c":12.83,"v":146200},{"d":"2018-03-28","o":12.86,"h":13.15,"l":12.77,"c":12.82,"v":210700},{"d":"2018-03-29","o":12.88,"h":13.38,"l":12.88,"c":13.33,"v":325300},{"d":"2018-04-02","o":13.32,"h":13.45,"l":12.86,"c":13.01,"v":104400},{"d":"2018-04-03","o":13.06,"h":13.17,"l":12.9,"c":13,"v":230400},{"d":"2018-04-04","o":12.82,"h":13.28,"l":12.69,"c":13.25,"v":170600},{"d":"2018-04-05","o":13.32,"h":14,"l":13.3,"c":13.88,"v":218300},{"d":"2018-04-06","o":13.84,"h":14.02,"l":13.74,"c":13.89,"v":137200},{"d":"2018-04-09","o":13.98,"h":14.01,"l":13.63,"c":13.63,"v":88400},{"d":"2018-04-10","o":13.8,"h":14.27,"l":13.75,"c":14.22,"v":95800},{"d":"2018-04-11","o":14.16,"h":14.36,"l":14.08,"c":14.34,"v":91200},{"d":"2018-04-12","o":14.41,"h":14.44,"l":14.18,"c":14.22,"v":99300},{"d":"2018-04-13","o":14.32,"h":14.38,"l":14.18,"c":14.38,"v":131900},{"d":"2018-04-16","o":14.44,"h":14.72,"l":14.2,"c":14.64,"v":168000},{"d":"2018-04-17","o":14.72,"h":14.85,"l":14.55,"c":14.69,"v":164700},{"d":"2018-04-18","o":14.75,"h":15.05,"l":14.67,"c":14.85,"v":124800},{"d":"2018-04-19","o":14.86,"h":15,"l":14.71,"c":14.74,"v":93800},{"d":"2018-04-20","o":14.66,"h":14.69,"l":14.4,"c":14.48,"v":66600},{"d":"2018-04-23","o":14.41,"h":14.41,"l":14.25,"c":14.38,"v":61400},{"d":"2018-04-24","o":14.45,"h":14.49,"l":14.19,"c":14.29,"v":104200},{"d":"2018-04-25","o":14.23,"h":14.38,"l":14.23,"c":14.31,"v":128900},{"d":"2018-04-26","o":14.4,"h":14.58,"l":14.38,"c":14.45,"v":148400},{"d":"2018-04-27","o":14.47,"h":14.48,"l":13.8,"c":13.85,"v":84600},{"d":"2018-04-30","o":13.85,"h":14.07,"l":13.83,"c":13.99,"v":59700},{"d":"2018-05-01","o":13.9,"h":14.19,"l":13.79,"c":14.15,"v":69500},{"d":"2018-05-02","o":14.1,"h":14.48,"l":14.1,"c":14.36,"v":97000},{"d":"2018-05-03","o":14.29,"h":14.29,"l":13.61,"c":13.64,"v":98300},{"d":"2018-05-04","o":13.64,"h":14,"l":13.63,"c":13.92,"v":37700},{"d":"2018-05-07","o":14,"h":14.45,"l":13.98,"c":14.12,"v":86900},{"d":"2018-05-08","o":14.11,"h":14.2,"l":13.43,"c":13.99,"v":120700},{"d":"2018-05-09","o":14.04,"h":14.49,"l":14.04,"c":14.22,"v":67300},{"d":"2018-05-10","o":13.7,"h":14.32,"l":13.35,"c":13.45,"v":97700},{"d":"2018-05-11","o":13.52,"h":13.53,"l":12.73,"c":12.8,"v":88900},{"d":"2018-05-14","o":13.2,"h":13.34,"l":12.71,"c":13.26,"v":120400},{"d":"2018-05-15","o":13.16,"h":13.19,"l":12.89,"c":13.1,"v":59800},{"d":"2018-05-16","o":13.13,"h":13.22,"l":12.93,"c":13.11,"v":75300},{"d":"2018-05-17","o":13.28,"h":14.15,"l":13.24,"c":14.09,"v":110500},{"d":"2018-05-18","o":14.11,"h":14.21,"l":13.81,"c":13.9,"v":242000},{"d":"2018-05-21","o":13.97,"h":14.16,"l":13.91,"c":14.11,"v":63300},{"d":"2018-05-22","o":14.11,"h":14.2,"l":13.51,"c":13.56,"v":109700},{"d":"2018-05-23","o":13.47,"h":13.63,"l":13.35,"c":13.42,"v":90000},{"d":"2018-05-24","o":13.26,"h":13.38,"l":13.1,"c":13.12,"v":86700},{"d":"2018-05-25","o":12.95,"h":13.13,"l":12.56,"c":13.06,"v":115800},{"d":"2018-05-29","o":12.98,"h":13.2,"l":12.89,"c":12.99,"v":54600},{"d":"2018-05-30","o":13.05,"h":13.53,"l":13.05,"c":13.31,"v":50300},{"d":"2018-05-31","o":13.25,"h":13.45,"l":13.15,"c":13.18,"v":45100},{"d":"2018-06-01","o":13.23,"h":13.39,"l":13.06,"c":13.23,"v":77100},{"d":"2018-06-04","o":13.33,"h":13.33,"l":12.78,"c":12.81,"v":54900},{"d":"2018-06-05","o":12.77,"h":13.16,"l":12.68,"c":12.99,"v":69200},{"d":"2018-06-06","o":12.98,"h":12.99,"l":12.69,"c":12.88,"v":64600},{"d":"2018-06-07","o":12.9,"h":13.38,"l":12.9,"c":13.15,"v":61900},{"d":"2018-06-08","o":13.12,"h":13.15,"l":12.56,"c":12.76,"v":100100},{"d":"2018-06-11","o":12.79,"h":13,"l":12.73,"c":12.94,"v":83700},{"d":"2018-06-12","o":12.95,"h":13.27,"l":12.72,"c":12.77,"v":129400},{"d":"2018-06-13","o":12.74,"h":12.97,"l":12.53,"c":12.67,"v":58400},{"d":"2018-06-14","o":12.7,"h":12.72,"l":12.08,"c":12.28,"v":123600},{"d":"2018-06-15","o":12.19,"h":12.33,"l":11.79,"c":11.92,"v":201800},{"d":"2018-06-18","o":12.01,"h":12.23,"l":11.84,"c":11.91,"v":249500},{"d":"2018-06-19","o":11.94,"h":12.88,"l":11.88,"c":12.76,"v":155300},{"d":"2018-06-20","o":12.82,"h":12.94,"l":12.57,"c":12.84,"v":114300},{"d":"2018-06-21","o":12.81,"h":13.06,"l":12.74,"c":12.79,"v":193200},{"d":"2018-06-22","o":13.08,"h":13.34,"l":12.97,"c":13.04,"v":514800},{"d":"2018-06-25","o":12.97,"h":13.36,"l":12.97,"c":13.08,"v":139800},{"d":"2018-06-26","o":13.08,"h":13.51,"l":13.08,"c":13.46,"v":93800},{"d":"2018-06-27","o":13.49,"h":13.81,"l":13.49,"c":13.57,"v":73900},{"d":"2018-06-28","o":13.58,"h":13.7,"l":13.32,"c":13.46,"v":109800},{"d":"2018-06-29","o":13.44,"h":13.72,"l":13.43,"c":13.61,"v":75700},{"d":"2018-07-02","o":13.5,"h":13.9,"l":13.46,"c":13.87,"v":82000},{"d":"2018-07-03","o":14.03,"h":14.19,"l":13.76,"c":13.87,"v":174900},{"d":"2018-07-05","o":13.92,"h":14.19,"l":13.81,"c":14.15,"v":68800},{"d":"2018-07-06","o":14.11,"h":14.32,"l":14.04,"c":14.2,"v":48100},{"d":"2018-07-09","o":14.22,"h":14.63,"l":14.19,"c":14.54,"v":88700},{"d":"2018-07-10","o":14.62,"h":14.84,"l":14.37,"c":14.46,"v":44000},{"d":"2018-07-11","o":14.4,"h":14.42,"l":13.79,"c":13.84,"v":51100},{"d":"2018-07-12","o":13.86,"h":14,"l":13.56,"c":13.92,"v":52200},{"d":"2018-07-13","o":13.92,"h":14.17,"l":13.73,"c":13.76,"v":38600},{"d":"2018-07-16","o":13.67,"h":13.67,"l":13.13,"c":13.39,"v":54800},{"d":"2018-07-17","o":13.32,"h":13.46,"l":12.85,"c":12.9,"v":72800},{"d":"2018-07-18","o":12.88,"h":13.15,"l":12.55,"c":13.09,"v":63100},{"d":"2018-07-19","o":13,"h":13.59,"l":13,"c":13.54,"v":107400},{"d":"2018-07-20","o":13.52,"h":13.62,"l":13,"c":13.02,"v":38900},{"d":"2018-07-23","o":13.12,"h":13.4,"l":12.92,"c":13.11,"v":58900},{"d":"2018-07-24","o":13.09,"h":13.35,"l":13,"c":13.02,"v":43000},{"d":"2018-07-25","o":12.96,"h":12.96,"l":12.75,"c":12.89,"v":74600},{"d":"2018-07-26","o":12.9,"h":13.07,"l":12.7,"c":12.77,"v":56200},{"d":"2018-07-27","o":12.89,"h":13.07,"l":12.56,"c":12.61,"v":70000},{"d":"2018-07-30","o":12.65,"h":13.21,"l":12.65,"c":13.14,"v":64700},{"d":"2018-07-31","o":13.14,"h":13.25,"l":12.77,"c":13.11,"v":66800},{"d":"2018-08-01","o":12.98,"h":13.03,"l":12.69,"c":12.84,"v":36000},{"d":"2018-08-02","o":12.8,"h":13.16,"l":12.8,"c":13.1,"v":51300},{"d":"2018-08-03","o":13.05,"h":13.2,"l":12.6,"c":12.88,"v":87500},{"d":"2018-08-06","o":12.89,"h":13.11,"l":12.73,"c":12.79,"v":41100},{"d":"2018-08-07","o":12.89,"h":13.08,"l":12.66,"c":12.7,"v":42700},{"d":"2018-08-08","o":12.66,"h":12.66,"l":12.27,"c":12.49,"v":43600},{"d":"2018-08-09","o":12.52,"h":12.56,"l":12.28,"c":12.45,"v":33600},{"d":"2018-08-10","o":12.41,"h":12.68,"l":12.38,"c":12.59,"v":46200},{"d":"2018-08-13","o":12.6,"h":12.72,"l":12.39,"c":12.52,"v":53600},{"d":"2018-08-14","o":12.58,"h":12.71,"l":12.03,"c":12.16,"v":51500},{"d":"2018-08-15","o":12.11,"h":12.11,"l":11.26,"c":11.32,"v":71100},{"d":"2018-08-16","o":11.41,"h":11.77,"l":11.32,"c":11.68,"v":65100},{"d":"2018-08-17","o":11.67,"h":12.01,"l":11.49,"c":11.55,"v":72700},{"d":"2018-08-20","o":11.61,"h":11.71,"l":11.35,"c":11.44,"v":71900},{"d":"2018-08-21","o":11.47,"h":12.02,"l":11.47,"c":11.94,"v":46800},{"d":"2018-08-22","o":11.99,"h":12.29,"l":11.99,"c":12.18,"v":41900},{"d":"2018-08-23","o":12.09,"h":12.09,"l":11.85,"c":11.91,"v":39000},{"d":"2018-08-24","o":11.99,"h":12.12,"l":11.79,"c":11.86,"v":32500},{"d":"2018-08-27","o":11.89,"h":11.99,"l":11.74,"c":11.76,"v":41200},{"d":"2018-08-28","o":11.79,"h":11.83,"l":11.46,"c":11.56,"v":28400},{"d":"2018-08-29","o":11.6,"h":11.71,"l":11.47,"c":11.53,"v":44500},{"d":"2018-08-30","o":11.57,"h":11.9,"l":11.52,"c":11.66,"v":90800},{"d":"2018-08-31","o":11.68,"h":11.8,"l":11.53,"c":11.63,"v":66800},{"d":"2018-09-04","o":11.63,"h":11.73,"l":11.23,"c":11.44,"v":47100},{"d":"2018-09-05","o":11.39,"h":11.39,"l":11.07,"c":11.13,"v":40500},{"d":"2018-09-06","o":11.13,"h":11.13,"l":10.45,"c":10.62,"v":63000},{"d":"2018-09-07","o":10.6,"h":10.61,"l":10.21,"c":10.34,"v":85500},{"d":"2018-09-10","o":10.41,"h":10.68,"l":10.41,"c":10.58,"v":50000},{"d":"2018-09-11","o":10.45,"h":10.48,"l":9.88,"c":9.94,"v":154100},{"d":"2018-09-12","o":9.97,"h":10.13,"l":9.75,"c":9.78,"v":104100},{"d":"2018-09-13","o":9.78,"h":9.78,"l":9.24,"c":9.31,"v":408600},{"d":"2018-09-14","o":9.33,"h":9.4,"l":9.1,"c":9.14,"v":206000},{"d":"2018-09-17","o":9.15,"h":9.27,"l":8.59,"c":8.69,"v":256500},{"d":"2018-09-18","o":8.78,"h":9.12,"l":8.78,"c":9.06,"v":196900},{"d":"2018-09-19","o":9.06,"h":9.19,"l":8.98,"c":9.01,"v":106800},{"d":"2018-09-20","o":9.04,"h":9.06,"l":8.92,"c":9.04,"v":160000},{"d":"2018-09-21","o":9.06,"h":9.18,"l":8.91,"c":9,"v":181400},{"d":"2018-09-24","o":9.1,"h":9.19,"l":8.96,"c":9,"v":91000},{"d":"2018-09-25","o":9.04,"h":9.1,"l":8.98,"c":8.99,"v":127800},{"d":"2018-09-26","o":8.99,"h":9.02,"l":8.7,"c":8.76,"v":108800},{"d":"2018-09-27","o":8.78,"h":8.94,"l":8.75,"c":8.91,"v":104400},{"d":"2018-09-28","o":8.86,"h":9.05,"l":8.84,"c":8.91,"v":125300},{"d":"2018-10-01","o":9.06,"h":9.1,"l":8.89,"c":9.05,"v":162800},{"d":"2018-10-02","o":9.03,"h":9.1,"l":8.74,"c":8.92,"v":141900},{"d":"2018-10-03","o":8.94,"h":9.08,"l":8.8,"c":9.05,"v":347200},{"d":"2018-10-04","o":9.06,"h":9.11,"l":8.91,"c":8.97,"v":191800},{"d":"2018-10-05","o":8.94,"h":9.04,"l":8.84,"c":8.95,"v":95200},{"d":"2018-10-08","o":8.88,"h":9.03,"l":8.81,"c":8.98,"v":72000},{"d":"2018-10-09","o":8.97,"h":9.03,"l":8.86,"c":8.99,"v":143700},{"d":"2018-10-10","o":8.94,"h":9.07,"l":8.66,"c":8.78,"v":476300},{"d":"2018-10-11","o":8.76,"h":8.8,"l":8.25,"c":8.28,"v":253100},{"d":"2018-10-12","o":8.44,"h":8.56,"l":8.04,"c":8.21,"v":150100},{"d":"2018-10-15","o":8.2,"h":8.61,"l":8.14,"c":8.52,"v":192600},{"d":"2018-10-16","o":8.59,"h":8.91,"l":8.38,"c":8.88,"v":140300},{"d":"2018-10-17","o":8.86,"h":8.86,"l":8.12,"c":8.28,"v":164200},{"d":"2018-10-18","o":8.19,"h":8.3,"l":8.01,"c":8.12,"v":85400},{"d":"2018-10-19","o":8.13,"h":8.39,"l":8.1,"c":8.25,"v":61100},{"d":"2018-10-22","o":8.27,"h":8.27,"l":8.04,"c":8.06,"v":36200},{"d":"2018-10-23","o":7.94,"h":8.35,"l":7.79,"c":8.13,"v":111000},{"d":"2018-10-24","o":8.13,"h":8.14,"l":7.57,"c":7.6,"v":116300},{"d":"2018-10-25","o":7.72,"h":7.82,"l":7.31,"c":7.39,"v":99700},{"d":"2018-10-26","o":7.26,"h":7.48,"l":7.23,"c":7.31,"v":77100},{"d":"2018-10-29","o":7.36,"h":7.38,"l":6.77,"c":6.85,"v":142200},{"d":"2018-10-30","o":6.82,"h":7.1,"l":6.8,"c":7.04,"v":81700},{"d":"2018-10-31","o":7.15,"h":7.28,"l":7,"c":7.21,"v":85100},{"d":"2018-11-01","o":7.23,"h":7.52,"l":7.23,"c":7.39,"v":82100},{"d":"2018-11-02","o":7.41,"h":7.68,"l":7.41,"c":7.57,"v":128200},{"d":"2018-11-05","o":7.6,"h":7.87,"l":7.56,"c":7.72,"v":99300},{"d":"2018-11-06","o":7.71,"h":8.16,"l":7.63,"c":8,"v":173800},{"d":"2018-11-07","o":8.05,"h":8.21,"l":7.86,"c":8.18,"v":93400},{"d":"2018-11-08","o":8.15,"h":8.66,"l":8.12,"c":8.17,"v":88800},{"d":"2018-11-09","o":8.65,"h":9.04,"l":8.65,"c":8.8,"v":170700},{"d":"2018-11-12","o":8.9,"h":9.09,"l":8.71,"c":8.74,"v":139100},{"d":"2018-11-13","o":8.72,"h":8.9,"l":8.54,"c":8.6,"v":169100},{"d":"2018-11-14","o":8.64,"h":8.9,"l":8.34,"c":8.5,"v":142000},{"d":"2018-11-15","o":8.41,"h":8.7,"l":8.36,"c":8.5,"v":69400},{"d":"2018-11-16","o":8.5,"h":8.55,"l":8.23,"c":8.29,"v":106400},{"d":"2018-11-19","o":8.26,"h":8.72,"l":8.16,"c":8.66,"v":71800},{"d":"2018-11-20","o":8.54,"h":8.54,"l":7.94,"c":8.09,"v":101300},{"d":"2018-11-21","o":8.18,"h":8.7,"l":8.18,"c":8.51,"v":231300},{"d":"2018-11-23","o":8.29,"h":8.63,"l":8.29,"c":8.46,"v":149400},{"d":"2018-11-26","o":8.46,"h":8.48,"l":8.23,"c":8.42,"v":145900},{"d":"2018-11-27","o":8.41,"h":8.53,"l":8.18,"c":8.22,"v":79300},{"d":"2018-11-28","o":8.24,"h":8.32,"l":7.86,"c":8.09,"v":124900},{"d":"2018-11-29","o":8.11,"h":8.52,"l":8.07,"c":8.41,"v":124500},{"d":"2018-11-30","o":8.32,"h":8.47,"l":8.07,"c":8.31,"v":367900},{"d":"2018-12-03","o":8.53,"h":8.53,"l":8.03,"c":8.17,"v":183400},{"d":"2018-12-04","o":8.25,"h":8.4,"l":8.05,"c":8.1,"v":447600},{"d":"2018-12-06","o":7.95,"h":8.02,"l":7.64,"c":7.9,"v":293500},{"d":"2018-12-07","o":8.01,"h":8.24,"l":7.94,"c":8.05,"v":127200},{"d":"2018-12-10","o":8.09,"h":8.09,"l":7.5,"c":7.65,"v":189900},{"d":"2018-12-11","o":7.75,"h":7.92,"l":7.45,"c":7.56,"v":226600},{"d":"2018-12-12","o":7.72,"h":7.96,"l":7.59,"c":7.64,"v":112500},{"d":"2018-12-13","o":7.67,"h":7.79,"l":7.5,"c":7.67,"v":144400},{"d":"2018-12-14","o":7.55,"h":7.67,"l":7.47,"c":7.6,"v":133900},{"d":"2018-12-17","o":7.56,"h":7.78,"l":7.23,"c":7.31,"v":194400},{"d":"2018-12-18","o":7.31,"h":7.37,"l":7.14,"c":7.17,"v":228400},{"d":"2018-12-19","o":7.18,"h":7.4,"l":6.91,"c":6.96,"v":784500},{"d":"2018-12-20","o":6.93,"h":7.11,"l":6.75,"c":6.82,"v":408300},{"d":"2018-12-21","o":6.83,"h":7.05,"l":6.56,"c":6.56,"v":391300},{"d":"2018-12-24","o":6.56,"h":6.64,"l":6.41,"c":6.45,"v":107300},{"d":"2018-12-26","o":6.53,"h":6.8,"l":6.22,"c":6.75,"v":436600},{"d":"2018-12-27","o":6.64,"h":6.89,"l":6.53,"c":6.82,"v":254400},{"d":"2018-12-28","o":6.82,"h":7.24,"l":6.82,"c":7.08,"v":242100},{"d":"2018-12-31","o":7.08,"h":7.69,"l":7.03,"c":7.51,"v":221000},{"d":"2019-01-02","o":7.38,"h":8.04,"l":7.29,"c":8.01,"v":180300},{"d":"2019-01-03","o":8.03,"h":8.41,"l":7.94,"c":8.05,"v":200400},{"d":"2019-01-04","o":8.25,"h":8.42,"l":8.06,"c":8.37,"v":194600},{"d":"2019-01-07","o":8.42,"h":8.9,"l":8.37,"c":8.72,"v":136500},{"d":"2019-01-08","o":8.84,"h":8.84,"l":8.33,"c":8.44,"v":109900},{"d":"2019-01-09","o":8.53,"h":8.55,"l":8.16,"c":8.43,"v":124100},{"d":"2019-01-10","o":8.34,"h":8.51,"l":8.26,"c":8.47,"v":100200},{"d":"2019-01-11","o":8.38,"h":8.38,"l":8.15,"c":8.27,"v":148700},{"d":"2019-01-14","o":9.02,"h":9.5,"l":8.78,"c":9.25,"v":1703300},{"d":"2019-01-15","o":9.32,"h":9.68,"l":9.28,"c":9.66,"v":1095800},{"d":"2019-01-16","o":9.65,"h":9.94,"l":9.49,"c":9.94,"v":272300},{"d":"2019-01-17","o":9.84,"h":9.95,"l":9.68,"c":9.88,"v":188700},{"d":"2019-01-18","o":9.95,"h":10,"l":9.68,"c":9.86,"v":185700},{"d":"2019-01-22","o":9.81,"h":9.87,"l":9.62,"c":9.75,"v":172600},{"d":"2019-01-23","o":9.78,"h":9.81,"l":9.53,"c":9.65,"v":244300},{"d":"2019-01-24","o":9.61,"h":9.77,"l":9.5,"c":9.75,"v":213700},{"d":"2019-01-25","o":9.8,"h":9.95,"l":9.76,"c":9.79,"v":206100},{"d":"2019-01-28","o":9.68,"h":9.89,"l":9.6,"c":9.81,"v":155700},{"d":"2019-01-29","o":9.88,"h":9.91,"l":9.67,"c":9.71,"v":190200},{"d":"2019-01-30","o":9.76,"h":9.82,"l":9.7,"c":9.74,"v":187400},{"d":"2019-01-31","o":9.73,"h":9.76,"l":9.65,"c":9.68,"v":137800},{"d":"2019-02-01","o":9.7,"h":9.75,"l":9.62,"c":9.74,"v":209200},{"d":"2019-02-04","o":9.6,"h":9.82,"l":9.6,"c":9.75,"v":226700},{"d":"2019-02-05","o":9.68,"h":9.86,"l":9.65,"c":9.67,"v":227800},{"d":"2019-02-06","o":9.68,"h":9.77,"l":9.6,"c":9.66,"v":232200},{"d":"2019-02-07","o":9.59,"h":9.7,"l":9.29,"c":9.67,"v":1920500},{"d":"2019-02-08","o":9.64,"h":9.74,"l":9.59,"c":9.67,"v":421800},{"d":"2019-02-11","o":9.62,"h":9.91,"l":9.6,"c":9.82,"v":591300},{"d":"2019-02-12","o":9.9,"h":10,"l":9.74,"c":9.92,"v":564500},{"d":"2019-02-13","o":9.37,"h":9.5,"l":8.75,"c":9.09,"v":530800},{"d":"2019-02-14","o":9.03,"h":9.46,"l":9.03,"c":9.39,"v":134100},{"d":"2019-02-15","o":9.46,"h":9.51,"l":9.22,"c":9.25,"v":137200},{"d":"2019-02-19","o":9.17,"h":9.27,"l":9.11,"c":9.16,"v":189100},{"d":"2019-02-20","o":9.15,"h":9.36,"l":9.13,"c":9.19,"v":231900},{"d":"2019-02-21","o":9.19,"h":9.24,"l":8.97,"c":9.01,"v":267000},{"d":"2019-02-22","o":9.08,"h":9.13,"l":8.9,"c":9.05,"v":176500},{"d":"2019-02-25","o":9.04,"h":9.44,"l":9,"c":9.39,"v":378300},{"d":"2019-02-26","o":9.37,"h":9.45,"l":9.1,"c":9.18,"v":258700},{"d":"2019-02-27","o":9.2,"h":9.3,"l":8.95,"c":9.01,"v":161600},{"d":"2019-02-28","o":9.05,"h":9.05,"l":8.62,"c":8.64,"v":111300},{"d":"2019-03-01","o":8.72,"h":8.82,"l":8.56,"c":8.69,"v":101200},{"d":"2019-03-04","o":8.74,"h":8.8,"l":8.51,"c":8.55,"v":117800},{"d":"2019-03-05","o":8.62,"h":8.65,"l":8.34,"c":8.43,"v":136900},{"d":"2019-03-06","o":8.42,"h":8.42,"l":8.14,"c":8.14,"v":161000},{"d":"2019-03-07","o":8.12,"h":8.2,"l":7.86,"c":7.87,"v":129500},{"d":"2019-03-08","o":7.77,"h":7.8,"l":7.52,"c":7.72,"v":175400},{"d":"2019-03-11","o":7.73,"h":7.75,"l":7.51,"c":7.65,"v":126500},{"d":"2019-03-12","o":7.67,"h":8.01,"l":7.67,"c":8,"v":154800},{"d":"2019-03-13","o":8.08,"h":8.18,"l":7.98,"c":8.12,"v":140900},{"d":"2019-03-14","o":8.5,"h":8.87,"l":8.46,"c":8.64,"v":469800},{"d":"2019-03-15","o":8.6,"h":9.68,"l":8.56,"c":9.67,"v":403300},{"d":"2019-03-18","o":9.66,"h":10.25,"l":9.66,"c":10.18,"v":400700},{"d":"2019-03-19","o":10.21,"h":10.59,"l":10.2,"c":10.38,"v":204200},{"d":"2019-03-20","o":10.36,"h":11.11,"l":10.36,"c":10.94,"v":290100},{"d":"2019-03-21","o":10.84,"h":11,"l":10.65,"c":10.75,"v":282300},{"d":"2019-03-22","o":10.66,"h":10.7,"l":10.31,"c":10.44,"v":172500},{"d":"2019-03-25","o":10.43,"h":10.48,"l":10.16,"c":10.32,"v":127000},{"d":"2019-03-26","o":10.44,"h":10.62,"l":10.23,"c":10.29,"v":133000},{"d":"2019-03-27","o":10.22,"h":10.3,"l":10.1,"c":10.13,"v":180000},{"d":"2019-03-28","o":10.08,"h":10.17,"l":9.9,"c":9.95,"v":198900},{"d":"2019-03-29","o":10.03,"h":10.05,"l":9.63,"c":9.77,"v":260000},{"d":"2019-04-01","o":9.84,"h":10,"l":9.7,"c":9.85,"v":162100},{"d":"2019-04-02","o":9.85,"h":9.85,"l":9.71,"c":9.75,"v":204100},{"d":"2019-04-03","o":9.84,"h":9.99,"l":9.84,"c":9.92,"v":277700},{"d":"2019-04-04","o":9.92,"h":10.15,"l":9.92,"c":10.1,"v":167100},{"d":"2019-04-05","o":10.09,"h":10.41,"l":10,"c":10.34,"v":181300},{"d":"2019-04-08","o":10.32,"h":10.65,"l":10.32,"c":10.61,"v":152300},{"d":"2019-04-09","o":10.62,"h":10.68,"l":10.4,"c":10.43,"v":244000},{"d":"2019-04-10","o":10.46,"h":10.6,"l":10.33,"c":10.56,"v":112100},{"d":"2019-04-11","o":10.51,"h":10.65,"l":10.42,"c":10.63,"v":197800},{"d":"2019-04-12","o":10.9,"h":11.12,"l":10.85,"c":10.97,"v":187200},{"d":"2019-04-15","o":10.97,"h":11.2,"l":10.93,"c":11.05,"v":235000},{"d":"2019-04-16","o":11.1,"h":11.11,"l":10.97,"c":11.07,"v":241800},{"d":"2019-04-17","o":11.09,"h":11.11,"l":10.99,"c":11.09,"v":175800},{"d":"2019-04-18","o":11.1,"h":11.4,"l":11.09,"c":11.29,"v":288400},{"d":"2019-04-22","o":11.58,"h":11.6,"l":11.28,"c":11.5,"v":196700},{"d":"2019-04-23","o":11.58,"h":12.11,"l":11.44,"c":12,"v":191500},{"d":"2019-04-24","o":12.09,"h":12.42,"l":11.93,"c":12.4,"v":288500},{"d":"2019-04-25","o":12.31,"h":12.54,"l":12.18,"c":12.44,"v":153700},{"d":"2019-04-26","o":12.44,"h":12.65,"l":12.21,"c":12.57,"v":193300},{"d":"2019-04-29","o":12.57,"h":12.93,"l":12.57,"c":12.72,"v":166500},{"d":"2019-04-30","o":12.72,"h":12.84,"l":12.64,"c":12.77,"v":240400},{"d":"2019-05-01","o":12.74,"h":12.89,"l":12.55,"c":12.72,"v":226300},{"d":"2019-05-02","o":12.6,"h":12.9,"l":12.48,"c":12.82,"v":178500},{"d":"2019-05-03","o":12.87,"h":13.23,"l":12.73,"c":12.81,"v":209100},{"d":"2019-05-06","o":12.37,"h":12.37,"l":10.71,"c":10.78,"v":577100},{"d":"2019-05-07","o":10.74,"h":10.82,"l":10.4,"c":10.62,"v":551100},{"d":"2019-05-08","o":10.62,"h":10.62,"l":10.34,"c":10.37,"v":390800},{"d":"2019-05-09","o":10.31,"h":10.49,"l":10.01,"c":10.42,"v":151200},{"d":"2019-05-10","o":10.1,"h":10.25,"l":9.73,"c":9.74,"v":298900},{"d":"2019-05-13","o":9.71,"h":9.71,"l":9.15,"c":9.18,"v":264100},{"d":"2019-05-14","o":9.2,"h":9.29,"l":8.81,"c":8.84,"v":280100},{"d":"2019-05-15","o":8.77,"h":8.89,"l":8.63,"c":8.84,"v":290700},{"d":"2019-05-16","o":8.88,"h":8.91,"l":8.58,"c":8.64,"v":138700},{"d":"2019-05-17","o":8.59,"h":8.62,"l":8.24,"c":8.25,"v":176900},{"d":"2019-05-20","o":8.2,"h":8.25,"l":7.93,"c":7.95,"v":127300},{"d":"2019-05-21","o":7.96,"h":8.24,"l":7.89,"c":8.17,"v":155600},{"d":"2019-05-22","o":8.12,"h":8.19,"l":8.02,"c":8.14,"v":188900},{"d":"2019-05-23","o":8.01,"h":8.01,"l":7.55,"c":7.58,"v":142000},{"d":"2019-05-24","o":7.63,"h":7.64,"l":7.32,"c":7.5,"v":150300},{"d":"2019-05-28","o":7.5,"h":7.51,"l":7.24,"c":7.31,"v":206900},{"d":"2019-05-29","o":7.21,"h":7.21,"l":6.89,"c":7.03,"v":197200},{"d":"2019-05-30","o":7.06,"h":7.08,"l":6.77,"c":6.85,"v":187500},{"d":"2019-05-31","o":6.72,"h":6.83,"l":6.48,"c":6.69,"v":197100},{"d":"2019-06-03","o":6.7,"h":6.89,"l":6.67,"c":6.8,"v":139500},{"d":"2019-06-04","o":6.87,"h":7.25,"l":6.87,"c":7.22,"v":241500},{"d":"2019-06-05","o":7.22,"h":7.29,"l":6.61,"c":6.64,"v":210700},{"d":"2019-06-06","o":6.6,"h":6.7,"l":6.28,"c":6.52,"v":208000},{"d":"2019-06-07","o":6.54,"h":6.68,"l":6.47,"c":6.64,"v":91200},{"d":"2019-06-10","o":6.66,"h":6.74,"l":6.36,"c":6.41,"v":108800},{"d":"2019-06-11","o":6.45,"h":6.49,"l":6.2,"c":6.21,"v":120300},{"d":"2019-06-12","o":6.19,"h":6.21,"l":5.53,"c":5.55,"v":334400},{"d":"2019-06-13","o":5.61,"h":5.95,"l":5.61,"c":5.92,"v":212800},{"d":"2019-06-14","o":5.9,"h":6.1,"l":5.58,"c":5.59,"v":253700},{"d":"2019-06-17","o":5.58,"h":5.8,"l":5.44,"c":5.58,"v":131100},{"d":"2019-06-18","o":5.62,"h":6.26,"l":5.62,"c":6.1,"v":179100},{"d":"2019-06-19","o":6.09,"h":6.11,"l":5.65,"c":5.8,"v":211700},{"d":"2019-06-20","o":5.98,"h":6.13,"l":5.84,"c":6.07,"v":136300},{"d":"2019-06-21","o":6.06,"h":6.25,"l":5.76,"c":5.84,"v":220300},{"d":"2019-06-24","o":5.84,"h":5.94,"l":5.67,"c":5.76,"v":151500},{"d":"2019-06-25","o":5.73,"h":5.77,"l":5.59,"c":5.66,"v":209000},{"d":"2019-06-26","o":5.76,"h":5.92,"l":5.67,"c":5.87,"v":212700},{"d":"2019-06-27","o":5.89,"h":6.01,"l":5.65,"c":5.74,"v":190700},{"d":"2019-06-28","o":5.74,"h":6.03,"l":5.72,"c":5.89,"v":369600},{"d":"2019-07-01","o":6,"h":6.15,"l":5.95,"c":6.11,"v":89100},{"d":"2019-07-02","o":6.11,"h":6.11,"l":5.59,"c":5.7,"v":110700},{"d":"2019-07-03","o":5.72,"h":5.72,"l":5.52,"c":5.72,"v":58500},{"d":"2019-07-05","o":5.69,"h":5.89,"l":5.65,"c":5.71,"v":58900},{"d":"2019-07-08","o":5.67,"h":5.86,"l":5.62,"c":5.63,"v":67700},{"d":"2019-07-09","o":5.59,"h":5.73,"l":5.44,"c":5.72,"v":149700},{"d":"2019-07-10","o":5.79,"h":5.87,"l":5.7,"c":5.76,"v":132200},{"d":"2019-07-11","o":5.79,"h":5.94,"l":5.62,"c":5.79,"v":108100},{"d":"2019-07-12","o":5.8,"h":5.89,"l":5.7,"c":5.75,"v":129600},{"d":"2019-07-15","o":5.76,"h":6.03,"l":5.6,"c":5.88,"v":181100},{"d":"2019-07-16","o":5.89,"h":5.96,"l":5.57,"c":5.67,"v":164100},{"d":"2019-07-17","o":5.66,"h":5.66,"l":5.2,"c":5.21,"v":200900},{"d":"2019-07-18","o":5.21,"h":5.34,"l":4.93,"c":5.07,"v":151100},{"d":"2019-07-19","o":5.05,"h":5.09,"l":4.87,"c":5.04,"v":124400},{"d":"2019-07-22","o":5.04,"h":5.22,"l":5,"c":5.05,"v":166300},{"d":"2019-07-23","o":5.07,"h":5.15,"l":4.98,"c":5.06,"v":121600},{"d":"2019-07-24","o":5.03,"h":5.27,"l":5.03,"c":5.04,"v":106800},{"d":"2019-07-25","o":5.03,"h":5.05,"l":4.72,"c":4.87,"v":229300},{"d":"2019-07-26","o":4.9,"h":4.93,"l":4.68,"c":4.69,"v":118300},{"d":"2019-07-29","o":4.67,"h":4.73,"l":4.29,"c":4.29,"v":361100},{"d":"2019-07-30","o":4.24,"h":4.67,"l":4.22,"c":4.54,"v":440200},{"d":"2019-07-31","o":4.54,"h":4.78,"l":4.45,"c":4.55,"v":653100},{"d":"2019-08-01","o":4.5,"h":4.5,"l":4.12,"c":4.21,"v":215800},{"d":"2019-08-02","o":4.18,"h":4.35,"l":4.07,"c":4.3,"v":166600},{"d":"2019-08-05","o":4.01,"h":4.47,"l":4.01,"c":4.36,"v":185300},{"d":"2019-08-06","o":4.51,"h":5.38,"l":4.51,"c":5.12,"v":517100},{"d":"2019-08-07","o":4.51,"h":5.38,"l":4.51,"c":5.12,"v":517100},{"d":"2019-08-08","o":5.5,"h":5.82,"l":5.5,"c":5.78,"v":517100},{"d":"2019-08-09","o":4.51,"h":5.38,"l":4.51,"c":5.12,"v":517100},{"d":"2019-08-12","o":4.51,"h":5.38,"l":4.51,"c":5.12,"v":517100},{"d":"2019-08-13","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2019-08-14","o":4.51,"h":5.38,"l":4.51,"c":5.12,"v":517100},{"d":"2019-08-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2019-08-16","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2019-08-19","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"2019-08-20","o":5.4,"h":5.74,"l":5.36,"c":5.68,"v":419400},{"d":"2019-08-21","o":5.74,"h":6.17,"l":5.72,"c":6.12,"v":297800},{"d":"2019-08-22","o":6.09,"h":6.28,"l":5.92,"c":5.93,"v":329600},{"d":"2019-08-23","o":5.85,"h":5.99,"l":5.67,"c":5.75,"v":330600},{"d":"2019-08-26","o":5.88,"h":6,"l":5.76,"c":5.84,"v":174500},{"d":"2019-08-27","o":5.85,"h":6.08,"l":5.66,"c":5.76,"v":360100},{"d":"2019-08-28","o":5.78,"h":6,"l":5.78,"c":5.83,"v":393300},{"d":"2019-08-29","o":5.9,"h":6.05,"l":5.9,"c":5.94,"v":440000},{"d":"2019-08-30","o":5.98,"h":6.06,"l":5.83,"c":5.96,"v":267800},{"d":"2019-09-03","o":5.72,"h":5.8,"l":5.53,"c":5.66,"v":308300},{"d":"2019-09-04","o":5.79,"h":5.81,"l":5.62,"c":5.63,"v":266600},{"d":"2019-09-05","o":5.74,"h":5.82,"l":5.62,"c":5.78,"v":373600},{"d":"2019-09-06","o":5.78,"h":6.01,"l":5.77,"c":5.98,"v":393400},{"d":"2019-09-09","o":5.97,"h":6.06,"l":5.9,"c":6.04,"v":476900},{"d":"2019-09-10","o":6.11,"h":6.4,"l":6.1,"c":6.28,"v":444400},{"d":"2019-09-11","o":6.3,"h":6.5,"l":6.14,"c":6.29,"v":399500},{"d":"2019-09-12","o":6.22,"h":6.24,"l":6.02,"c":6.09,"v":203800},{"d":"2019-09-13","o":6.13,"h":6.34,"l":6.09,"c":6.22,"v":220300},{"d":"2019-09-16","o":6.55,"h":6.76,"l":6.47,"c":6.67,"v":357100},{"d":"2019-09-17","o":6.63,"h":6.7,"l":6.38,"c":6.52,"v":238100},{"d":"2019-09-18","o":6.45,"h":6.55,"l":6.24,"c":6.45,"v":264000},{"d":"2019-09-19","o":6.48,"h":6.57,"l":6.24,"c":6.3,"v":309000},{"d":"2019-09-20","o":6.3,"h":6.63,"l":6.22,"c":6.51,"v":292000},{"d":"2019-09-23","o":6.44,"h":6.81,"l":6.44,"c":6.64,"v":285900},{"d":"2019-09-24","o":6.63,"h":6.63,"l":6.3,"c":6.48,"v":248200},{"d":"2019-09-25","o":6.45,"h":6.59,"l":6.32,"c":6.44,"v":229100},{"d":"2019-09-26","o":6.44,"h":6.5,"l":6.3,"c":6.48,"v":133100},{"d":"2019-09-27","o":6.42,"h":6.56,"l":6.35,"c":6.41,"v":169700},{"d":"2019-09-30","o":6.37,"h":6.44,"l":6.13,"c":6.17,"v":239100},{"d":"2019-10-01","o":6.21,"h":6.31,"l":6.1,"c":6.14,"v":158100},{"d":"2019-10-02","o":6.08,"h":6.11,"l":5.87,"c":6.04,"v":219800},{"d":"2019-10-03","o":6.02,"h":6.19,"l":5.85,"c":6.1,"v":199500},{"d":"2019-10-04","o":6.1,"h":6.27,"l":6.01,"c":6.26,"v":131700},{"d":"2019-10-07","o":6.22,"h":6.43,"l":6.1,"c":6.3,"v":134800},{"d":"2019-10-08","o":6.26,"h":6.54,"l":6.17,"c":6.44,"v":232600},{"d":"2019-10-09","o":6.5,"h":6.7,"l":6.42,"c":6.47,"v":264700},{"d":"2019-10-10","o":6.46,"h":6.75,"l":6.41,"c":6.56,"v":253600},{"d":"2019-10-11","o":6.65,"h":6.8,"l":6.61,"c":6.68,"v":205500},{"d":"2019-10-14","o":6.61,"h":6.64,"l":6.41,"c":6.58,"v":159100},{"d":"2019-10-15","o":6.56,"h":6.71,"l":6.32,"c":6.4,"v":280500},{"d":"2019-10-16","o":6.4,"h":6.61,"l":6.35,"c":6.41,"v":131900},{"d":"2019-10-17","o":6.46,"h":6.56,"l":6.31,"c":6.53,"v":140600},{"d":"2019-10-18","o":6.5,"h":6.66,"l":6.48,"c":6.61,"v":109400},{"d":"2019-10-21","o":6.59,"h":6.74,"l":6.55,"c":6.7,"v":155000},{"d":"2019-10-22","o":6.75,"h":7.25,"l":6.71,"c":7.18,"v":303900},{"d":"2019-10-23","o":7.18,"h":7.35,"l":6.99,"c":7.3,"v":262500},{"d":"2019-10-24","o":7.33,"h":7.5,"l":7.24,"c":7.48,"v":162900},{"d":"2019-10-25","o":7.46,"h":7.7,"l":7.43,"c":7.6,"v":172400},{"d":"2019-10-28","o":7.65,"h":7.75,"l":7.52,"c":7.7,"v":156100},{"d":"2019-10-29","o":7.67,"h":7.82,"l":7.55,"c":7.73,"v":139200},{"d":"2019-10-30","o":7.72,"h":7.74,"l":7.44,"c":7.52,"v":200500},{"d":"2019-10-31","o":7.5,"h":7.5,"l":7.1,"c":7.25,"v":213900},{"d":"2019-11-01","o":7.27,"h":7.5,"l":7.24,"c":7.48,"v":127500},{"d":"2019-11-04","o":7.53,"h":7.74,"l":7.53,"c":7.62,"v":103000},{"d":"2019-11-05","o":7.65,"h":7.91,"l":7.46,"c":7.62,"v":171100},{"d":"2019-11-06","o":7.35,"h":7.5,"l":7.1,"c":7.13,"v":239300},{"d":"2019-11-07","o":7.14,"h":7.24,"l":6.5,"c":6.58,"v":310500},{"d":"2019-11-08","o":6.69,"h":6.69,"l":6.32,"c":6.53,"v":204800},{"d":"2019-11-11","o":6.46,"h":6.75,"l":6.46,"c":6.66,"v":225900},{"d":"2019-11-12","o":6.68,"h":6.72,"l":6.37,"c":6.39,"v":207700},{"d":"2019-11-13","o":6.31,"h":6.38,"l":6.14,"c":6.22,"v":352800},{"d":"2019-11-14","o":6.41,"h":6.41,"l":6.07,"c":6.11,"v":210000},{"d":"2019-11-15","o":6.15,"h":6.23,"l":6.1,"c":6.14,"v":144900},{"d":"2019-11-18","o":6.2,"h":6.2,"l":5.95,"c":6.09,"v":247000},{"d":"2019-11-19","o":6,"h":6.06,"l":5.65,"c":5.7,"v":383900},{"d":"2019-11-20","o":5.66,"h":5.88,"l":5.52,"c":5.7,"v":400000},{"d":"2019-11-21","o":5.61,"h":5.77,"l":5.56,"c":5.59,"v":280000},{"d":"2019-11-22","o":5.7,"h":5.94,"l":5.62,"c":5.8,"v":319100},{"d":"2019-11-25","o":5.74,"h":6.03,"l":5.74,"c":5.91,"v":234300},{"d":"2019-11-26","o":5.95,"h":5.97,"l":5.66,"c":5.75,"v":322400},{"d":"2019-11-27","o":5.77,"h":5.83,"l":5.43,"c":5.54,"v":309600},{"d":"2019-11-29","o":5.56,"h":5.65,"l":5.41,"c":5.5,"v":158900},{"d":"2019-12-02","o":5.55,"h":5.75,"l":5.47,"c":5.47,"v":476900},{"d":"2019-12-03","o":5.29,"h":5.29,"l":4.91,"c":5.11,"v":541500},{"d":"2019-12-04","o":5.16,"h":5.26,"l":5.11,"c":5.18,"v":293100},{"d":"2019-12-05","o":5.26,"h":5.34,"l":5.17,"c":5.19,"v":200400},{"d":"2019-12-06","o":5.25,"h":5.44,"l":5.15,"c":5.38,"v":312000},{"d":"2019-12-09","o":5.38,"h":5.53,"l":5.22,"c":5.47,"v":294400},{"d":"2019-12-10","o":5.51,"h":5.73,"l":5.41,"c":5.71,"v":253900},{"d":"2019-12-11","o":5.71,"h":5.81,"l":5.6,"c":5.63,"v":249600},{"d":"2019-12-12","o":5.62,"h":6.34,"l":5.6,"c":6.2,"v":422100},{"d":"2019-12-13","o":6.23,"h":6.6,"l":6.09,"c":6.24,"v":510000},{"d":"2019-12-16","o":6.41,"h":6.55,"l":6.35,"c":6.46,"v":388600},{"d":"2019-12-17","o":6.51,"h":7.03,"l":6.46,"c":6.92,"v":430000},{"d":"2019-12-18","o":6.94,"h":7.16,"l":6.91,"c":7.02,"v":284200},{"d":"2019-12-19","o":7,"h":7.23,"l":7,"c":7.05,"v":244400},{"d":"2019-12-20","o":7.06,"h":7.12,"l":6.9,"c":7.08,"v":893200},{"d":"2019-12-23","o":7.08,"h":7.12,"l":6.73,"c":6.81,"v":265700},{"d":"2019-12-24","o":6.83,"h":6.86,"l":6.72,"c":6.78,"v":83900},{"d":"2019-12-26","o":6.78,"h":6.78,"l":6.56,"c":6.58,"v":195100},{"d":"2019-12-27","o":6.6,"h":6.63,"l":6.4,"c":6.41,"v":138000},{"d":"2019-12-30","o":6.41,"h":6.69,"l":6.38,"c":6.61,"v":323700},{"d":"2019-12-31","o":6.62,"h":6.68,"l":6.49,"c":6.61,"v":207500},{"d":"2020-01-02","o":6.67,"h":6.69,"l":6.45,"c":6.52,"v":130500},{"d":"2020-01-03","o":6.66,"h":6.85,"l":6.55,"c":6.8,"v":157300},{"d":"2020-01-06","o":6.8,"h":7.36,"l":6.8,"c":7.33,"v":310900},{"d":"2020-01-07","o":7.32,"h":7.32,"l":7.04,"c":7.19,"v":132900},{"d":"2020-01-08","o":7.18,"h":7.25,"l":6.81,"c":7.22,"v":480000},{"d":"2020-01-09","o":7.24,"h":7.24,"l":6.93,"c":7.21,"v":172300},{"d":"2020-01-10","o":7.2,"h":7.2,"l":6.92,"c":6.96,"v":185100},{"d":"2020-01-13","o":6.96,"h":7.14,"l":6.82,"c":7.13,"v":155000},{"d":"2020-01-14","o":7.08,"h":7.25,"l":6.96,"c":7.17,"v":108400},{"d":"2020-01-15","o":7.13,"h":7.22,"l":6.97,"c":7.2,"v":104800},{"d":"2020-01-16","o":7.2,"h":7.5,"l":7.14,"c":7.49,"v":198700},{"d":"2020-01-17","o":7.49,"h":7.58,"l":7.25,"c":7.25,"v":179300},{"d":"2020-01-21","o":7.19,"h":7.3,"l":7.09,"c":7.2,"v":230300},{"d":"2020-01-22","o":7.17,"h":7.17,"l":6.87,"c":7.06,"v":277900},{"d":"2020-01-23","o":6.98,"h":6.98,"l":6.33,"c":6.49,"v":411800},{"d":"2020-01-24","o":6.46,"h":6.46,"l":6,"c":6.07,"v":276700},{"d":"2020-01-27","o":5.93,"h":5.99,"l":5.8,"c":5.83,"v":135400},{"d":"2020-01-28","o":5.82,"h":5.9,"l":5.7,"c":5.86,"v":233300},{"d":"2020-01-29","o":5.91,"h":5.95,"l":5.64,"c":5.66,"v":212700},{"d":"2020-01-30","o":5.59,"h":5.64,"l":5.39,"c":5.59,"v":234300},{"d":"2020-01-31","o":5.56,"h":5.56,"l":5.33,"c":5.39,"v":186900},{"d":"2020-02-03","o":5.4,"h":5.44,"l":5.18,"c":5.19,"v":187600},{"d":"2020-02-04","o":5.27,"h":5.44,"l":5.22,"c":5.38,"v":203700},{"d":"2020-02-05","o":5.45,"h":5.79,"l":5.45,"c":5.69,"v":259300},{"d":"2020-02-06","o":5.73,"h":5.79,"l":5.53,"c":5.6,"v":166500},{"d":"2020-02-07","o":5.56,"h":5.6,"l":5.37,"c":5.41,"v":132000},{"d":"2020-02-10","o":5.37,"h":5.37,"l":5.17,"c":5.21,"v":160800},{"d":"2020-02-11","o":5.35,"h":5.42,"l":5.25,"c":5.29,"v":233400},{"d":"2020-02-12","o":5.44,"h":5.76,"l":5.4,"c":5.68,"v":239700},{"d":"2020-02-13","o":5.71,"h":5.89,"l":5.65,"c":5.79,"v":174800},{"d":"2020-02-14","o":5.85,"h":5.86,"l":5.52,"c":5.54,"v":137700},{"d":"2020-02-18","o":5.5,"h":5.57,"l":5.41,"c":5.43,"v":103500},{"d":"2020-02-19","o":5.5,"h":5.52,"l":5.41,"c":5.49,"v":173100},{"d":"2020-02-20","o":5.5,"h":5.79,"l":5.5,"c":5.64,"v":329300},{"d":"2020-02-21","o":5.6,"h":5.6,"l":5.42,"c":5.51,"v":254600},{"d":"2020-02-24","o":5.41,"h":5.41,"l":5.06,"c":5.06,"v":250300},{"d":"2020-02-25","o":5.11,"h":5.11,"l":4.6,"c":4.65,"v":306700},{"d":"2020-02-26","o":4.66,"h":4.67,"l":4.3,"c":4.33,"v":329300},{"d":"2020-02-27","o":4.22,"h":4.26,"l":3.98,"c":4.05,"v":507800},{"d":"2020-02-28","o":3.94,"h":4.2,"l":3.92,"c":4.18,"v":378300},{"d":"2020-03-02","o":4.2,"h":4.37,"l":4,"c":4.35,"v":559100},{"d":"2020-03-03","o":4.37,"h":4.37,"l":4.01,"c":4.22,"v":345000},{"d":"2020-03-04","o":4.25,"h":4.34,"l":3.89,"c":4.16,"v":373100},{"d":"2020-03-05","o":4,"h":4,"l":2.88,"c":2.9,"v":1335100},{"d":"2020-03-06","o":2.81,"h":2.89,"l":2.03,"c":2.13,"v":1086600},{"d":"2020-03-09","o":1.62,"h":1.77,"l":1.39,"c":1.41,"v":810200},{"d":"2020-03-10","o":1.51,"h":1.55,"l":1.31,"c":1.32,"v":494900},{"d":"2020-03-11","o":1.32,"h":1.32,"l":1.11,"c":1.14,"v":786800},{"d":"2020-03-12","o":1.08,"h":1.16,"l":0.92,"c":0.95,"v":813800},{"d":"2020-03-13","o":1.2,"h":1.2,"l":0.81,"c":0.84,"v":551200},{"d":"2020-03-16","o":0.8,"h":0.8,"l":0.67,"c":0.77,"v":391500},{"d":"2020-03-17","o":0.8,"h":0.84,"l":0.73,"c":0.84,"v":471200},{"d":"2020-03-18","o":0.77,"h":0.77,"l":0.49,"c":0.52,"v":695400},{"d":"2020-03-19","o":0.55,"h":0.91,"l":0.55,"c":0.91,"v":937700},{"d":"2020-03-20","o":0.92,"h":1.05,"l":0.65,"c":0.76,"v":1172300},{"d":"2020-03-23","o":0.82,"h":0.82,"l":0.6,"c":0.6,"v":687400},{"d":"2020-03-24","o":0.64,"h":0.67,"l":0.55,"c":0.6,"v":540600},{"d":"2020-03-25","o":0.65,"h":0.7,"l":0.58,"c":0.63,"v":694900},{"d":"2020-03-26","o":0.68,"h":0.69,"l":0.63,"c":0.63,"v":556600},{"d":"2020-03-27","o":0.68,"h":0.68,"l":0.57,"c":0.59,"v":540400},{"d":"2020-03-30","o":0.67,"h":0.67,"l":0.53,"c":0.53,"v":387400},{"d":"2020-03-31","o":0.56,"h":0.63,"l":0.52,"c":0.57,"v":1015700},{"d":"2020-04-01","o":0.58,"h":0.58,"l":0.5,"c":0.54,"v":420600},{"d":"2020-04-02","o":0.56,"h":0.67,"l":0.55,"c":0.57,"v":665400},{"d":"2020-04-03","o":0.63,"h":0.65,"l":0.57,"c":0.63,"v":664100},{"d":"2020-04-06","o":0.66,"h":0.84,"l":0.62,"c":0.74,"v":517000},{"d":"2020-04-07","o":0.8,"h":0.99,"l":0.79,"c":0.93,"v":1268900},{"d":"2020-04-08","o":0.95,"h":0.95,"l":0.8,"c":0.88,"v":536100},{"d":"2020-04-09","o":0.95,"h":1.05,"l":0.88,"c":0.9,"v":630200},{"d":"2020-04-13","o":1,"h":1,"l":0.82,"c":0.85,"v":699200},{"d":"2020-04-14","o":0.89,"h":0.9,"l":0.79,"c":0.83,"v":580700},{"d":"2020-04-15","o":0.84,"h":0.85,"l":0.73,"c":0.78,"v":486200},{"d":"2020-04-16","o":0.79,"h":0.8,"l":0.67,"c":0.7,"v":252300},{"d":"2020-04-17","o":0.75,"h":0.83,"l":0.72,"c":0.79,"v":293800},{"d":"2020-04-20","o":0.78,"h":0.78,"l":0.7,"c":0.73,"v":379300},{"d":"2020-04-21","o":0.68,"h":0.74,"l":0.68,"c":0.74,"v":278600},{"d":"2020-04-22","o":0.75,"h":0.76,"l":0.7,"c":0.72,"v":337200},{"d":"2020-04-23","o":0.74,"h":0.94,"l":0.74,"c":0.84,"v":984200},{"d":"2020-04-24","o":0.89,"h":0.92,"l":0.78,"c":0.85,"v":442900},{"d":"2020-04-27","o":0.87,"h":0.9,"l":0.78,"c":0.87,"v":421200},{"d":"2020-04-28","o":0.9,"h":0.97,"l":0.86,"c":0.9,"v":461500},{"d":"2020-04-29","o":0.99,"h":1.63,"l":0.97,"c":1.43,"v":3725100},{"d":"2020-04-30","o":1.52,"h":1.85,"l":1.2,"c":1.32,"v":2479000},{"d":"2020-05-01","o":1.41,"h":1.54,"l":1.23,"c":1.41,"v":865900},{"d":"2020-05-04","o":1.37,"h":1.4,"l":1.22,"c":1.35,"v":644800},{"d":"2020-05-05","o":1.48,"h":1.49,"l":1.31,"c":1.34,"v":585000},{"d":"2020-05-06","o":1.28,"h":1.31,"l":1,"c":1.07,"v":1265100},{"d":"2020-05-07","o":1.14,"h":1.28,"l":1.1,"c":1.21,"v":917900},{"d":"2020-05-08","o":1.2,"h":1.3,"l":1.15,"c":1.22,"v":438700},{"d":"2020-05-11","o":1.2,"h":1.28,"l":1.15,"c":1.17,"v":370200},{"d":"2020-05-12","o":1.2,"h":1.2,"l":1.06,"c":1.09,"v":708400},{"d":"2020-05-13","o":1.13,"h":1.13,"l":0.95,"c":1.02,"v":1128900},{"d":"2020-05-14","o":1.03,"h":1.07,"l":0.95,"c":1.01,"v":474800},{"d":"2020-05-15","o":1,"h":1.02,"l":0.9,"c":0.93,"v":1017900},{"d":"2020-05-18","o":1,"h":1.15,"l":0.99,"c":1.1,"v":1018100},{"d":"2020-05-19","o":1.15,"h":1.15,"l":1.06,"c":1.07,"v":445700},{"d":"2020-05-20","o":1.09,"h":1.2,"l":1.09,"c":1.16,"v":2105800},{"d":"2020-05-21","o":1.2,"h":1.2,"l":1.08,"c":1.13,"v":454700},{"d":"2020-05-22","o":1.12,"h":1.15,"l":1.03,"c":1.12,"v":437800},{"d":"2020-05-26","o":1.13,"h":1.21,"l":1.12,"c":1.14,"v":698600},{"d":"2020-05-27","o":1.16,"h":1.16,"l":1.05,"c":1.09,"v":656100},{"d":"2020-05-28","o":1.09,"h":1.2,"l":1.08,"c":1.13,"v":1048300},{"d":"2020-05-29","o":1.13,"h":1.14,"l":1.06,"c":1.1,"v":611900},{"d":"2020-06-01","o":1.13,"h":1.17,"l":1.07,"c":1.12,"v":549800},{"d":"2020-06-02","o":1.12,"h":1.21,"l":1.12,"c":1.19,"v":1062400},{"d":"2020-06-03","o":1.25,"h":1.43,"l":1.21,"c":1.4,"v":1560300},{"d":"2020-06-04","o":1.55,"h":1.85,"l":1.5,"c":1.84,"v":1962100},{"d":"2020-06-05","o":1.95,"h":2.3,"l":1.94,"c":2.24,"v":2446500},{"d":"2020-06-08","o":2.4,"h":2.5,"l":2.12,"c":2.23,"v":2245200},{"d":"2020-06-09","o":2.12,"h":2.2,"l":1.57,"c":2,"v":1610000},{"d":"2020-06-10","o":1.89,"h":2.09,"l":1.61,"c":1.96,"v":1251100},{"d":"2020-06-11","o":1.76,"h":1.84,"l":1.41,"c":1.47,"v":1179600},{"d":"2020-06-12","o":1.62,"h":1.8,"l":1.45,"c":1.69,"v":962700},{"d":"2020-06-15","o":1.63,"h":2.25,"l":1.5,"c":1.81,"v":1763800},{"d":"2020-06-16","o":1.98,"h":2.01,"l":1.7,"c":1.75,"v":780000},{"d":"2020-06-17","o":1.77,"h":1.82,"l":1.59,"c":1.59,"v":560200},{"d":"2020-06-18","o":1.61,"h":1.74,"l":1.55,"c":1.64,"v":456000},{"d":"2020-06-19","o":1.71,"h":1.72,"l":1.55,"c":1.59,"v":620500},{"d":"2020-06-22","o":1.59,"h":1.61,"l":1.49,"c":1.54,"v":625800},{"d":"2020-06-23","o":1.57,"h":1.6,"l":1.5,"c":1.51,"v":578800},{"d":"2020-06-24","o":1.5,"h":1.5,"l":1.3,"c":1.31,"v":923000},{"d":"2020-06-25","o":1.25,"h":1.37,"l":1.12,"c":1.32,"v":1416100},{"d":"2020-06-26","o":1.31,"h":1.34,"l":1.2,"c":1.33,"v":1848900},{"d":"2020-06-29","o":1.33,"h":1.38,"l":1.25,"c":1.26,"v":608300},{"d":"2020-06-30","o":1.26,"h":1.32,"l":1.22,"c":1.23,"v":973200},{"d":"2020-07-01","o":1.32,"h":1.34,"l":1.22,"c":1.25,"v":565800},{"d":"2020-07-02","o":1.32,"h":1.36,"l":1.2,"c":1.24,"v":676100},{"d":"2020-07-06","o":1.25,"h":1.28,"l":1.17,"c":1.2,"v":544100},{"d":"2020-07-07","o":1.2,"h":1.25,"l":1.12,"c":1.19,"v":775800},{"d":"2020-07-08","o":1.17,"h":1.21,"l":1.14,"c":1.16,"v":432400},{"d":"2020-07-09","o":1.2,"h":1.2,"l":1.08,"c":1.14,"v":644800},{"d":"2020-07-10","o":1.13,"h":1.25,"l":1.1,"c":1.24,"v":585900},{"d":"2020-07-13","o":1.25,"h":1.27,"l":1.14,"c":1.15,"v":532200},{"d":"2020-07-14","o":1.18,"h":1.18,"l":1.11,"c":1.12,"v":430100},{"d":"2020-07-15","o":1.18,"h":1.46,"l":1.14,"c":1.46,"v":1836400},{"d":"2020-07-16","o":1.39,"h":1.4,"l":1.25,"c":1.27,"v":915300},{"d":"2020-07-17","o":1.36,"h":1.45,"l":1.33,"c":1.38,"v":548800},{"d":"2020-07-20","o":1.38,"h":1.41,"l":1.3,"c":1.32,"v":516300},{"d":"2020-07-21","o":1.39,"h":1.54,"l":1.36,"c":1.39,"v":932800},{"d":"2020-07-22","o":1.39,"h":1.96,"l":1.38,"c":1.85,"v":5529900},{"d":"2020-07-23","o":1.77,"h":1.82,"l":1.54,"c":1.58,"v":1472700},{"d":"2020-07-24","o":1.58,"h":1.68,"l":1.53,"c":1.57,"v":545500},{"d":"2020-07-27","o":1.64,"h":1.64,"l":1.45,"c":1.47,"v":750100},{"d":"2020-07-28","o":1.47,"h":1.54,"l":1.37,"c":1.39,"v":729800},{"d":"2020-07-29","o":1.38,"h":1.41,"l":1.26,"c":1.3,"v":1061100},{"d":"2020-07-30","o":1.31,"h":1.34,"l":1.25,"c":1.25,"v":1078900},{"d":"2020-07-31","o":1.27,"h":1.28,"l":1.19,"c":1.22,"v":613800},{"d":"2020-08-03","o":1.22,"h":1.28,"l":1.18,"c":1.23,"v":718900},{"d":"2020-08-04","o":1.23,"h":1.32,"l":1.22,"c":1.27,"v":761300},{"d":"2020-08-05","o":1.35,"h":1.54,"l":1.27,"c":1.32,"v":1997800},{"d":"2020-08-06","o":1.32,"h":1.34,"l":1.2,"c":1.22,"v":898700},{"d":"2020-08-07","o":1.26,"h":1.28,"l":1.2,"c":1.25,"v":965900},{"d":"2020-08-10","o":1.25,"h":1.33,"l":1.25,"c":1.25,"v":748800},{"d":"2020-08-11","o":1.32,"h":1.33,"l":1.21,"c":1.22,"v":1320000},{"d":"2020-08-12","o":1.28,"h":1.28,"l":1.2,"c":1.23,"v":1001000},{"d":"2020-08-13","o":1.27,"h":1.27,"l":1.2,"c":1.22,"v":1111000},{"d":"2020-08-14","o":1.21,"h":1.23,"l":1.16,"c":1.21,"v":1041400},{"d":"2020-08-17","o":1.2,"h":1.23,"l":1.14,"c":1.14,"v":991200},{"d":"2020-08-18","o":1.15,"h":1.17,"l":1.05,"c":1.08,"v":1471400},{"d":"2020-08-19","o":1.08,"h":1.13,"l":1.08,"c":1.11,"v":562400},{"d":"2020-08-20","o":1.1,"h":1.1,"l":1.05,"c":1.07,"v":623200},{"d":"2020-08-21","o":1.07,"h":1.1,"l":0.97,"c":1.01,"v":1117700},{"d":"2020-08-24","o":1.05,"h":1.14,"l":1.02,"c":1.12,"v":916500},{"d":"2020-08-25","o":1.12,"h":1.15,"l":1.08,"c":1.15,"v":421300},{"d":"2020-08-26","o":1.11,"h":1.17,"l":1.11,"c":1.15,"v":381600},{"d":"2020-08-27","o":1.15,"h":1.19,"l":1.11,"c":1.19,"v":641700},{"d":"2020-08-28","o":1.21,"h":1.29,"l":1.16,"c":1.27,"v":508400},{"d":"2020-08-31","o":1.22,"h":1.25,"l":1.17,"c":1.22,"v":414300},{"d":"2020-09-01","o":1.19,"h":1.22,"l":1.16,"c":1.2,"v":260200},{"d":"2020-09-02","o":1.21,"h":1.21,"l":1.09,"c":1.12,"v":652800},{"d":"2020-09-03","o":1.12,"h":1.18,"l":1.08,"c":1.13,"v":370200},{"d":"2020-09-04","o":1.13,"h":1.16,"l":1.08,"c":1.13,"v":336800},{"d":"2020-09-08","o":1.08,"h":1.09,"l":1.02,"c":1.06,"v":614100},{"d":"2020-09-09","o":1.06,"h":1.08,"l":1,"c":1.04,"v":700900},{"d":"2020-09-10","o":1.05,"h":1.05,"l":0.93,"c":0.95,"v":1029100},{"d":"2020-09-11","o":0.95,"h":0.95,"l":0.75,"c":0.84,"v":2187800},{"d":"2020-09-14","o":0.82,"h":1.01,"l":0.82,"c":0.96,"v":548000},{"d":"2020-09-15","o":0.96,"h":0.99,"l":0.9,"c":0.91,"v":530800},{"d":"2020-09-16","o":0.91,"h":0.95,"l":0.89,"c":0.9,"v":951400},{"d":"2020-09-17","o":0.9,"h":0.95,"l":0.86,"c":0.9,"v":613200},{"d":"2020-09-18","o":0.9,"h":0.92,"l":0.84,"c":0.84,"v":855200},{"d":"2020-09-21","o":0.87,"h":0.87,"l":0.77,"c":0.84,"v":779700},{"d":"2020-09-22","o":0.84,"h":0.87,"l":0.8,"c":0.8,"v":311500},{"d":"2020-09-23","o":0.81,"h":0.84,"l":0.73,"c":0.75,"v":598600},{"d":"2020-09-24","o":0.73,"h":0.78,"l":0.73,"c":0.75,"v":473900},{"d":"2020-09-25","o":0.75,"h":0.83,"l":0.71,"c":0.79,"v":1329300},{"d":"2020-09-28","o":0.78,"h":0.85,"l":0.78,"c":0.8,"v":651300},{"d":"2020-09-29","o":1.03,"h":1.08,"l":0.85,"c":0.89,"v":6874000},{"d":"2020-09-30","o":0.89,"h":0.93,"l":0.83,"c":0.85,"v":1207700},{"d":"2020-10-01","o":0.85,"h":0.85,"l":0.76,"c":0.78,"v":1154700},{"d":"2020-10-02","o":0.75,"h":0.79,"l":0.74,"c":0.76,"v":577600},{"d":"2020-10-05","o":0.76,"h":0.78,"l":0.73,"c":0.77,"v":579100},{"d":"2020-10-06","o":0.78,"h":0.83,"l":0.76,"c":0.78,"v":611400},{"d":"2020-10-07","o":0.8,"h":0.87,"l":0.79,"c":0.82,"v":543600},{"d":"2020-10-08","o":0.81,"h":0.9,"l":0.81,"c":0.87,"v":824100},{"d":"2020-10-09","o":0.85,"h":0.95,"l":0.85,"c":0.85,"v":986200},{"d":"2020-10-12","o":0.84,"h":0.85,"l":0.79,"c":0.8,"v":651800},{"d":"2020-10-13","o":0.81,"h":0.84,"l":0.77,"c":0.78,"v":481900},{"d":"2020-10-14","o":0.8,"h":0.82,"l":0.77,"c":0.77,"v":308200},{"d":"2020-10-15","o":0.77,"h":0.79,"l":0.74,"c":0.76,"v":543100},{"d":"2020-10-16","o":0.78,"h":0.84,"l":0.77,"c":0.8,"v":731000},{"d":"2020-10-19","o":0.79,"h":0.83,"l":0.78,"c":0.78,"v":382300},{"d":"2020-10-20","o":0.78,"h":0.82,"l":0.78,"c":0.79,"v":273200},{"d":"2020-10-21","o":0.8,"h":0.81,"l":0.75,"c":0.76,"v":397500},{"d":"2020-10-22","o":0.78,"h":0.87,"l":0.77,"c":0.84,"v":657400},{"d":"2020-10-23","o":0.81,"h":0.86,"l":0.8,"c":0.82,"v":292600},{"d":"2020-10-26","o":0.8,"h":0.83,"l":0.76,"c":0.79,"v":441200},{"d":"2020-10-27","o":0.78,"h":0.8,"l":0.75,"c":0.76,"v":289800},{"d":"2020-10-28","o":0.75,"h":0.76,"l":0.67,"c":0.69,"v":704400},{"d":"2020-10-29","o":0.66,"h":0.72,"l":0.63,"c":0.71,"v":323000},{"d":"2020-10-30","o":0.71,"h":0.72,"l":0.64,"c":0.65,"v":521900},{"d":"2020-11-02","o":0.64,"h":0.67,"l":0.63,"c":0.66,"v":421100},{"d":"2020-11-03","o":0.65,"h":0.72,"l":0.65,"c":0.67,"v":834200},{"d":"2020-11-04","o":0.69,"h":0.7,"l":0.64,"c":0.65,"v":302400},{"d":"2020-11-05","o":0.67,"h":0.71,"l":0.63,"c":0.68,"v":699700},{"d":"2020-11-06","o":0.68,"h":0.68,"l":0.62,"c":0.63,"v":477600},{"d":"2020-11-09","o":0.68,"h":0.86,"l":0.68,"c":0.79,"v":2882100},{"d":"2020-11-10","o":0.81,"h":0.82,"l":0.76,"c":0.81,"v":572400},{"d":"2020-11-11","o":0.8,"h":0.83,"l":0.76,"c":0.78,"v":425100},{"d":"2020-11-12","o":0.75,"h":0.8,"l":0.69,"c":0.72,"v":472600},{"d":"2020-11-13","o":0.74,"h":0.77,"l":0.72,"c":0.77,"v":432600},{"d":"2020-11-16","o":0.8,"h":0.88,"l":0.8,"c":0.84,"v":1033700},{"d":"2020-11-17","o":0.85,"h":0.88,"l":0.81,"c":0.86,"v":445200},{"d":"2020-11-18","o":0.88,"h":1.02,"l":0.86,"c":0.93,"v":1568200},{"d":"2020-11-19","o":0.93,"h":0.97,"l":0.88,"c":0.89,"v":830500},{"d":"2020-11-20","o":0.88,"h":0.92,"l":0.88,"c":0.9,"v":345300},{"d":"2020-11-23","o":0.93,"h":0.96,"l":0.89,"c":0.92,"v":1362800},{"d":"2020-11-24","o":0.99,"h":1.15,"l":0.98,"c":1.14,"v":2699300},{"d":"2020-11-25","o":1.13,"h":1.15,"l":1.02,"c":1.15,"v":1304100},{"d":"2020-11-27","o":1.1,"h":1.14,"l":1.07,"c":1.09,"v":415700},{"d":"2020-11-30","o":1.09,"h":1.09,"l":0.98,"c":1.01,"v":801000},{"d":"2020-12-01","o":1.03,"h":1.08,"l":1.01,"c":1.06,"v":504100},{"d":"2020-12-02","o":1.08,"h":1.2,"l":1.01,"c":1.12,"v":868300},{"d":"2020-12-03","o":1.11,"h":1.2,"l":1.08,"c":1.19,"v":635600},{"d":"2020-12-04","o":1.2,"h":1.44,"l":1.2,"c":1.4,"v":1622000},{"d":"2020-12-07","o":1.47,"h":1.48,"l":1.3,"c":1.37,"v":965100},{"d":"2020-12-08","o":1.32,"h":1.38,"l":1.3,"c":1.35,"v":554300},{"d":"2020-12-09","o":1.4,"h":1.42,"l":1.3,"c":1.34,"v":733900},{"d":"2020-12-10","o":1.37,"h":1.65,"l":1.33,"c":1.5,"v":2062900},{"d":"2020-12-11","o":1.24,"h":1.24,"l":1.16,"c":1.19,"v":5035600},{"d":"2020-12-14","o":1.24,"h":1.25,"l":1.13,"c":1.19,"v":1948100},{"d":"2020-12-15","o":1.19,"h":1.32,"l":1.14,"c":1.24,"v":1837000},{"d":"2020-12-16","o":1.25,"h":1.48,"l":1.21,"c":1.41,"v":3412100},{"d":"2020-12-17","o":1.5,"h":1.54,"l":1.34,"c":1.51,"v":2489400},{"d":"2020-12-18","o":1.47,"h":1.52,"l":1.44,"c":1.5,"v":1372300},{"d":"2020-12-21","o":1.36,"h":1.45,"l":1.3,"c":1.41,"v":1799600},{"d":"2020-12-22","o":1.42,"h":1.43,"l":1.35,"c":1.35,"v":726000},{"d":"2020-12-23","o":1.35,"h":1.48,"l":1.35,"c":1.46,"v":1992200},{"d":"2020-12-24","o":1.46,"h":1.58,"l":1.41,"c":1.47,"v":906500},{"d":"2020-12-28","o":1.48,"h":1.51,"l":1.38,"c":1.4,"v":1373800},{"d":"2020-12-29","o":1.4,"h":1.44,"l":1.3,"c":1.33,"v":755300},{"d":"2020-12-30","o":1.35,"h":1.41,"l":1.33,"c":1.36,"v":754100},{"d":"2020-12-31","o":1.35,"h":1.36,"l":1.3,"c":1.31,"v":660200},{"d":"2021-01-04","o":1.35,"h":1.35,"l":1.25,"c":1.27,"v":1213400},{"d":"2021-01-05","o":1.31,"h":1.5,"l":1.3,"c":1.41,"v":1818500},{"d":"2021-01-06","o":1.43,"h":1.62,"l":1.43,"c":1.48,"v":1409000},{"d":"2021-01-07","o":1.54,"h":1.7,"l":1.52,"c":1.64,"v":1121300},{"d":"2021-01-08","o":1.7,"h":1.7,"l":1.54,"c":1.62,"v":1329700},{"d":"2021-01-11","o":1.59,"h":1.75,"l":1.56,"c":1.71,"v":1289000},{"d":"2021-01-12","o":1.78,"h":2.24,"l":1.65,"c":2.1,"v":4017800},{"d":"2021-01-13","o":2.28,"h":2.36,"l":1.99,"c":2.15,"v":2872800},{"d":"2021-01-14","o":2.16,"h":2.46,"l":2.1,"c":2.17,"v":2449800},{"d":"2021-01-15","o":2.34,"h":2.34,"l":1.99,"c":2.05,"v":1773200},{"d":"2021-01-19","o":2.13,"h":2.2,"l":2.07,"c":2.15,"v":1060700},{"d":"2021-01-20","o":2.18,"h":2.19,"l":1.96,"c":2.17,"v":1203300},{"d":"2021-01-21","o":2.14,"h":2.14,"l":1.95,"c":2.02,"v":1340000},{"d":"2021-01-22","o":1.89,"h":2.05,"l":1.81,"c":2,"v":1379500},{"d":"2021-01-25","o":2.05,"h":2.11,"l":1.9,"c":2.1,"v":1608600},{"d":"2021-01-26","o":2.11,"h":2.23,"l":1.91,"c":1.98,"v":1831800},{"d":"2021-01-27","o":1.88,"h":2.18,"l":1.86,"c":1.94,"v":1716300},{"d":"2021-01-28","o":1.95,"h":2.05,"l":1.73,"c":1.93,"v":1913300},{"d":"2021-01-29","o":1.92,"h":2.15,"l":1.8,"c":1.81,"v":1325100},{"d":"2021-02-01","o":1.9,"h":1.93,"l":1.71,"c":1.87,"v":1004800},{"d":"2021-02-02","o":1.96,"h":2.04,"l":1.87,"c":2.03,"v":1375600},{"d":"2021-02-03","o":2.05,"h":2.35,"l":2.03,"c":2.32,"v":2836500},{"d":"2021-02-04","o":2.32,"h":2.65,"l":2.31,"c":2.64,"v":2151600},{"d":"2021-02-05","o":2.61,"h":2.68,"l":2.4,"c":2.55,"v":1580300},{"d":"2021-02-08","o":2.64,"h":2.85,"l":2.55,"c":2.84,"v":1242000},{"d":"2021-02-09","o":2.85,"h":3.09,"l":2.67,"c":2.86,"v":1597200},{"d":"2021-02-10","o":2.96,"h":3.11,"l":2.7,"c":2.88,"v":1572300},{"d":"2021-02-11","o":2.95,"h":2.97,"l":2.64,"c":2.9,"v":1035600},{"d":"2021-02-12","o":2.8,"h":3.04,"l":2.78,"c":2.97,"v":850800},{"d":"2021-02-16","o":3.09,"h":3.25,"l":3.01,"c":3.24,"v":1010000},{"d":"2021-02-17","o":3.2,"h":3.22,"l":2.95,"c":3,"v":1309500},{"d":"2021-02-18","o":2.89,"h":2.9,"l":2.64,"c":2.75,"v":1200700},{"d":"2021-02-19","o":2.76,"h":3.09,"l":2.7,"c":2.97,"v":1002900},{"d":"2021-02-22","o":2.99,"h":3.24,"l":2.94,"c":3.11,"v":846600},{"d":"2021-02-23","o":3.1,"h":3.1,"l":2.7,"c":3.06,"v":862600},{"d":"2021-02-24","o":3.02,"h":3.44,"l":3,"c":3.32,"v":1036100},{"d":"2021-02-25","o":3.37,"h":3.4,"l":3,"c":3.04,"v":893300},{"d":"2021-02-26","o":2.94,"h":3.08,"l":2.78,"c":2.92,"v":885500},{"d":"2021-03-01","o":3.06,"h":3.15,"l":2.99,"c":3,"v":466100},{"d":"2021-03-02","o":3.02,"h":3.16,"l":3.02,"c":3.05,"v":513500},{"d":"2021-03-03","o":3.1,"h":3.38,"l":3.08,"c":3.26,"v":692600},{"d":"2021-03-04","o":3.3,"h":3.63,"l":3.06,"c":3.45,"v":1452400},{"d":"2021-03-05","o":3.59,"h":3.82,"l":3.33,"c":3.71,"v":1477100},{"d":"2021-03-08","o":3.82,"h":3.85,"l":3.46,"c":3.68,"v":1339800},{"d":"2021-03-09","o":3.5,"h":4.15,"l":3.47,"c":3.8,"v":1278800},{"d":"2021-03-10","o":3.81,"h":4.03,"l":3.81,"c":4,"v":933300},{"d":"2021-03-11","o":3.8,"h":3.95,"l":3.2,"c":3.32,"v":3635600},{"d":"2021-03-12","o":3.33,"h":3.57,"l":3.24,"c":3.57,"v":1298200},{"d":"2021-03-15","o":3.55,"h":3.59,"l":3.28,"c":3.46,"v":886600},{"d":"2021-03-16","o":3.41,"h":3.41,"l":3.11,"c":3.15,"v":1114100},{"d":"2021-03-17","o":3.15,"h":3.2,"l":2.98,"c":3.12,"v":1168100},{"d":"2021-03-18","o":3.08,"h":3.12,"l":2.69,"c":2.83,"v":1828400},{"d":"2021-03-19","o":2.84,"h":3.1,"l":2.84,"c":3.1,"v":1201800},{"d":"2021-03-22","o":3.14,"h":3.19,"l":3.06,"c":3.16,"v":923900},{"d":"2021-03-23","o":3.01,"h":3.09,"l":2.75,"c":2.88,"v":1541500},{"d":"2021-03-24","o":2.95,"h":3.04,"l":2.85,"c":2.86,"v":959300},{"d":"2021-03-25","o":2.73,"h":2.83,"l":2.61,"c":2.7,"v":1570900},{"d":"2021-03-26","o":2.81,"h":3.01,"l":2.72,"c":2.83,"v":856700},{"d":"2021-03-29","o":2.89,"h":2.9,"l":2.69,"c":2.74,"v":497700},{"d":"2021-03-30","o":2.7,"h":2.78,"l":2.63,"c":2.72,"v":385400},{"d":"2021-03-31","o":2.74,"h":2.82,"l":2.72,"c":2.78,"v":477700},{"d":"2021-04-01","o":2.8,"h":2.98,"l":2.78,"c":2.94,"v":555600},{"d":"2021-04-05","o":2.93,"h":2.97,"l":2.71,"c":2.81,"v":455000},{"d":"2021-04-06","o":2.85,"h":2.92,"l":2.75,"c":2.78,"v":367100},{"d":"2021-04-07","o":2.78,"h":2.82,"l":2.65,"c":2.68,"v":446600},{"d":"2021-04-08","o":2.63,"h":2.69,"l":2.52,"c":2.67,"v":622700},{"d":"2021-04-09","o":2.61,"h":2.69,"l":2.55,"c":2.56,"v":488700},{"d":"2021-04-12","o":2.56,"h":2.69,"l":2.43,"c":2.45,"v":711300},{"d":"2021-04-13","o":2.46,"h":2.54,"l":2.42,"c":2.5,"v":209400},{"d":"2021-04-14","o":2.5,"h":2.64,"l":2.5,"c":2.57,"v":671400},{"d":"2021-04-15","o":2.56,"h":2.58,"l":2.41,"c":2.53,"v":491400},{"d":"2021-04-16","o":2.55,"h":2.55,"l":2.43,"c":2.5,"v":305500},{"d":"2021-04-19","o":2.49,"h":2.67,"l":2.47,"c":2.66,"v":449700},{"d":"2021-04-20","o":2.66,"h":2.66,"l":2.39,"c":2.43,"v":519400},{"d":"2021-04-21","o":2.35,"h":2.5,"l":2.35,"c":2.48,"v":407200},{"d":"2021-04-22","o":2.54,"h":2.54,"l":2.44,"c":2.47,"v":246900},{"d":"2021-04-23","o":2.52,"h":2.55,"l":2.4,"c":2.42,"v":257400},{"d":"2021-04-26","o":2.41,"h":2.57,"l":2.41,"c":2.51,"v":272000},{"d":"2021-04-27","o":2.54,"h":2.59,"l":2.47,"c":2.53,"v":217000},{"d":"2021-04-28","o":2.57,"h":2.78,"l":2.55,"c":2.75,"v":483600},{"d":"2021-04-29","o":2.84,"h":2.92,"l":2.6,"c":2.68,"v":506500},{"d":"2021-04-30","o":2.64,"h":2.74,"l":2.6,"c":2.67,"v":247600},{"d":"2021-05-03","o":2.68,"h":2.8,"l":2.64,"c":2.78,"v":338800},{"d":"2021-05-04","o":2.78,"h":2.85,"l":2.61,"c":2.83,"v":492600},{"d":"2021-05-05","o":2.84,"h":3.08,"l":2.78,"c":2.84,"v":883400},{"d":"2021-05-06","o":2.68,"h":2.98,"l":2.56,"c":2.93,"v":850100},{"d":"2021-05-07","o":2.94,"h":3.1,"l":2.89,"c":3,"v":451700},{"d":"2021-05-10","o":3.05,"h":3.13,"l":2.91,"c":2.96,"v":246500},{"d":"2021-05-11","o":2.83,"h":3.04,"l":2.73,"c":3,"v":341800},{"d":"2021-05-12","o":3.05,"h":3.28,"l":3.02,"c":3.08,"v":617300},{"d":"2021-05-13","o":3.03,"h":3.2,"l":2.82,"c":2.98,"v":613300},{"d":"2021-05-14","o":3.04,"h":3.14,"l":3.04,"c":3.11,"v":273000},{"d":"2021-05-17","o":3.11,"h":3.52,"l":3.11,"c":3.5,"v":864700},{"d":"2021-05-18","o":3.64,"h":3.76,"l":3.36,"c":3.59,"v":744600},{"d":"2021-05-19","o":3.54,"h":3.7,"l":3.38,"c":3.54,"v":640800},{"d":"2021-05-20","o":3.61,"h":3.61,"l":3.27,"c":3.52,"v":522700},{"d":"2021-05-21","o":3.56,"h":3.68,"l":3.52,"c":3.63,"v":379100},{"d":"2021-05-24","o":3.72,"h":3.82,"l":3.61,"c":3.74,"v":342300},{"d":"2021-05-25","o":3.78,"h":3.78,"l":3.54,"c":3.56,"v":282900},{"d":"2021-05-26","o":3.59,"h":3.66,"l":3.42,"c":3.48,"v":384700},{"d":"2021-05-27","o":3.47,"h":3.55,"l":3.42,"c":3.5,"v":275600},{"d":"2021-05-28","o":3.5,"h":3.72,"l":3.48,"c":3.69,"v":561200},{"d":"2021-06-01","o":3.8,"h":4.1,"l":3.8,"c":3.92,"v":1048800},{"d":"2021-06-02","o":3.96,"h":4.01,"l":3.82,"c":3.89,"v":688300},{"d":"2021-06-03","o":3.89,"h":4.05,"l":3.84,"c":3.88,"v":571700},{"d":"2021-06-04","o":3.89,"h":3.96,"l":3.71,"c":3.75,"v":379300},{"d":"2021-06-07","o":3.76,"h":3.93,"l":3.76,"c":3.87,"v":221700},{"d":"2021-06-08","o":3.79,"h":3.91,"l":3.68,"c":3.78,"v":383100},{"d":"2021-06-09","o":3.79,"h":3.95,"l":3.61,"c":3.85,"v":599700},{"d":"2021-06-10","o":3.95,"h":4,"l":3.83,"c":3.95,"v":513000},{"d":"2021-06-11","o":4,"h":4.46,"l":4,"c":4.4,"v":1669900},{"d":"2021-06-14","o":4.4,"h":4.67,"l":4.26,"c":4.26,"v":1135700},{"d":"2021-06-15","o":4.37,"h":4.55,"l":4.28,"c":4.35,"v":510100},{"d":"2021-06-16","o":4.35,"h":4.51,"l":4.3,"c":4.4,"v":386700},{"d":"2021-06-17","o":4.35,"h":4.45,"l":3.91,"c":4.03,"v":856600},{"d":"2021-06-18","o":3.94,"h":4.2,"l":3.93,"c":4.09,"v":432400},{"d":"2021-06-21","o":4.1,"h":4.33,"l":4.1,"c":4.32,"v":588200},{"d":"2021-06-22","o":4.3,"h":4.3,"l":4.16,"c":4.22,"v":352300},{"d":"2021-06-23","o":4.28,"h":4.39,"l":4.12,"c":4.21,"v":748500},{"d":"2021-06-24","o":4.19,"h":4.27,"l":4.12,"c":4.25,"v":558300},{"d":"2021-06-25","o":4.3,"h":4.3,"l":4.15,"c":4.22,"v":556900},{"d":"2021-06-28","o":4.2,"h":4.2,"l":3.89,"c":3.94,"v":797600},{"d":"2021-06-29","o":3.98,"h":4.07,"l":3.86,"c":3.88,"v":350000},{"d":"2021-06-30","o":3.92,"h":4.07,"l":3.86,"c":4.05,"v":329000},{"d":"2021-07-01","o":4.13,"h":4.27,"l":4.08,"c":4.15,"v":456300},{"d":"2021-07-02","o":4.13,"h":4.18,"l":4.02,"c":4.07,"v":220200},{"d":"2021-07-06","o":4.09,"h":4.27,"l":3.95,"c":4.13,"v":665100},{"d":"2021-07-07","o":4.11,"h":4.14,"l":3.79,"c":3.9,"v":601100},{"d":"2021-07-08","o":3.72,"h":4,"l":3.67,"c":3.9,"v":374400},{"d":"2021-07-09","o":3.97,"h":4.02,"l":3.91,"c":3.95,"v":297100},{"d":"2021-07-12","o":3.88,"h":3.96,"l":3.85,"c":3.89,"v":145600},{"d":"2021-07-13","o":3.87,"h":3.89,"l":3.69,"c":3.76,"v":366500},{"d":"2021-07-14","o":3.77,"h":3.91,"l":3.49,"c":3.54,"v":400800},{"d":"2021-07-15","o":3.49,"h":3.6,"l":3.34,"c":3.38,"v":411600},{"d":"2021-07-16","o":3.41,"h":3.49,"l":3.17,"c":3.21,"v":776900},{"d":"2021-07-19","o":2.96,"h":3.15,"l":2.82,"c":2.99,"v":1167700},{"d":"2021-07-20","o":3,"h":3.28,"l":3,"c":3.23,"v":493500},{"d":"2021-07-21","o":3.35,"h":3.61,"l":3.32,"c":3.5,"v":624100},{"d":"2021-07-22","o":3.52,"h":3.54,"l":3.26,"c":3.38,"v":270100},{"d":"2021-07-23","o":3.4,"h":3.43,"l":3.17,"c":3.17,"v":320500},{"d":"2021-07-26","o":3.19,"h":3.37,"l":3.19,"c":3.3,"v":138700},{"d":"2021-07-27","o":3.25,"h":3.27,"l":3.01,"c":3.04,"v":691700},{"d":"2021-07-28","o":3.12,"h":3.44,"l":3.09,"c":3.2,"v":475500},{"d":"2021-07-29","o":3.25,"h":3.4,"l":3.19,"c":3.35,"v":223400},{"d":"2021-07-30","o":3.32,"h":3.35,"l":3.17,"c":3.29,"v":304600},{"d":"2021-08-02","o":3.27,"h":3.58,"l":3.21,"c":3.23,"v":364800},{"d":"2021-08-03","o":3.19,"h":3.27,"l":3.08,"c":3.17,"v":249200},{"d":"2021-08-04","o":3.07,"h":3.18,"l":2.96,"c":3.02,"v":343200},{"d":"2021-08-05","o":3.06,"h":3.6,"l":3.06,"c":3.42,"v":620300},{"d":"2021-08-06","o":3.48,"h":3.82,"l":3.36,"c":3.7,"v":729800},{"d":"2021-08-09","o":3.62,"h":3.75,"l":3.51,"c":3.72,"v":386900},{"d":"2021-08-10","o":3.74,"h":3.85,"l":3.7,"c":3.77,"v":461200},{"d":"2021-08-11","o":3.73,"h":4.12,"l":3.64,"c":4.12,"v":621000},{"d":"2021-08-12","o":4.02,"h":4.1,"l":3.85,"c":3.94,"v":443000},{"d":"2021-08-13","o":3.92,"h":4,"l":3.79,"c":3.8,"v":362300},{"d":"2021-08-16","o":3.64,"h":3.71,"l":3.51,"c":3.56,"v":432600},{"d":"2021-08-17","o":3.51,"h":3.84,"l":3.42,"c":3.58,"v":380000},{"d":"2021-08-18","o":3.6,"h":3.68,"l":3.47,"c":3.48,"v":296200},{"d":"2021-08-19","o":3.21,"h":3.44,"l":3.2,"c":3.33,"v":736800},{"d":"2021-08-20","o":3.29,"h":3.42,"l":3.27,"c":3.33,"v":204900},{"d":"2021-08-23","o":3.49,"h":3.58,"l":3.45,"c":3.49,"v":295200},{"d":"2021-08-24","o":3.56,"h":3.73,"l":3.55,"c":3.66,"v":410600},{"d":"2021-08-25","o":3.73,"h":3.81,"l":3.6,"c":3.73,"v":325700},{"d":"2021-08-26","o":3.7,"h":3.82,"l":3.61,"c":3.75,"v":205300},{"d":"2021-08-27","o":3.78,"h":3.95,"l":3.76,"c":3.79,"v":592300},{"d":"2021-08-30","o":3.75,"h":3.84,"l":3.62,"c":3.62,"v":250600},{"d":"2021-08-31","o":3.63,"h":3.75,"l":3.55,"c":3.66,"v":158400},{"d":"2021-09-01","o":3.69,"h":3.75,"l":3.61,"c":3.72,"v":177200},{"d":"2021-09-02","o":3.74,"h":3.98,"l":3.74,"c":3.82,"v":248600},{"d":"2021-09-03","o":3.87,"h":3.9,"l":3.7,"c":3.79,"v":259400},{"d":"2021-09-07","o":3.76,"h":3.88,"l":3.68,"c":3.73,"v":125000},{"d":"2021-09-08","o":3.73,"h":3.77,"l":3.61,"c":3.65,"v":225100},{"d":"2021-09-09","o":3.63,"h":3.73,"l":3.59,"c":3.66,"v":116800},{"d":"2021-09-10","o":3.73,"h":3.79,"l":3.61,"c":3.62,"v":189000},{"d":"2021-09-13","o":3.72,"h":4.01,"l":3.7,"c":3.88,"v":502700},{"d":"2021-09-14","o":3.98,"h":4.08,"l":3.78,"c":3.79,"v":405600},{"d":"2021-09-15","o":3.87,"h":4.1,"l":3.86,"c":4.1,"v":610200},{"d":"2021-09-16","o":4.06,"h":4.2,"l":4,"c":4.19,"v":314700},{"d":"2021-09-17","o":4.14,"h":4.2,"l":4.11,"c":4.18,"v":252500},{"d":"2021-09-20","o":3.96,"h":4.1,"l":3.81,"c":3.83,"v":466600},{"d":"2021-09-21","o":3.88,"h":3.94,"l":3.75,"c":3.87,"v":252900},{"d":"2021-09-22","o":3.97,"h":4.18,"l":3.95,"c":4.09,"v":284100},{"d":"2021-09-23","o":4.12,"h":4.47,"l":4.06,"c":4.45,"v":667200},{"d":"2021-09-24","o":4.38,"h":4.54,"l":4.36,"c":4.46,"v":301000},{"d":"2021-09-27","o":4.6,"h":4.86,"l":4.56,"c":4.82,"v":635600},{"d":"2021-09-28","o":4.92,"h":5.18,"l":4.78,"c":4.93,"v":1185000},{"d":"2021-09-29","o":4.98,"h":5.1,"l":4.73,"c":5.08,"v":588600},{"d":"2021-09-30","o":5.05,"h":5.4,"l":4.96,"c":5.32,"v":587800},{"d":"2021-10-01","o":5.37,"h":5.78,"l":5.37,"c":5.75,"v":1152800},{"d":"2021-10-04","o":2.88,"h":3.75,"l":2.7,"c":3.23,"v":61572600},{"d":"2021-10-05","o":3.45,"h":3.62,"l":2.99,"c":3.21,"v":14076100},{"d":"2021-10-06","o":3.22,"h":3.35,"l":2.85,"c":2.9,"v":5858100},{"d":"2021-10-07","o":3,"h":3.57,"l":2.86,"c":3.4,"v":11421400},{"d":"2021-10-08","o":3.4,"h":3.5,"l":3.15,"c":3.43,"v":4168500},{"d":"2021-10-11","o":3.53,"h":4.1,"l":3.51,"c":3.98,"v":8198500},{"d":"2021-10-12","o":4.01,"h":4.21,"l":3.71,"c":3.9,"v":3851400},{"d":"2021-10-13","o":3.82,"h":3.82,"l":3.57,"c":3.75,"v":2074700},{"d":"2021-10-14","o":3.71,"h":3.84,"l":3.61,"c":3.77,"v":2214900},{"d":"2021-10-15","o":3.89,"h":3.89,"l":3.65,"c":3.66,"v":1231900},{"d":"2021-10-18","o":3.85,"h":4.06,"l":3.85,"c":3.98,"v":3430200},{"d":"2021-10-19","o":4.02,"h":4.06,"l":3.85,"c":3.9,"v":1932000},{"d":"2021-10-20","o":3.86,"h":4.07,"l":3.8,"c":4.01,"v":2342700},{"d":"2021-10-21","o":3.98,"h":4.08,"l":3.86,"c":4.02,"v":1637500},{"d":"2021-10-22","o":3.95,"h":3.98,"l":3.66,"c":3.95,"v":1989400},{"d":"2021-10-25","o":4.01,"h":4.06,"l":3.84,"c":3.86,"v":1308300},{"d":"2021-10-26","o":3.81,"h":3.87,"l":3.68,"c":3.75,"v":1423600},{"d":"2021-10-27","o":3.7,"h":3.76,"l":3.56,"c":3.62,"v":773600},{"d":"2021-10-28","o":3.56,"h":3.64,"l":3.33,"c":3.45,"v":1389000},{"d":"2021-10-29","o":3.41,"h":3.48,"l":3.3,"c":3.41,"v":949300},{"d":"2021-11-01","o":3.47,"h":3.6,"l":3.45,"c":3.52,"v":844600},{"d":"2021-11-02","o":3.57,"h":3.58,"l":3.35,"c":3.48,"v":635300},{"d":"2021-11-03","o":3.4,"h":3.58,"l":3.37,"c":3.48,"v":690200},{"d":"2021-11-04","o":3.5,"h":3.57,"l":3.37,"c":3.44,"v":587400},{"d":"2021-11-05","o":3.49,"h":3.57,"l":3.4,"c":3.51,"v":691300},{"d":"2021-11-08","o":3.54,"h":3.66,"l":3.44,"c":3.45,"v":616600},{"d":"2021-11-09","o":3.45,"h":3.48,"l":3.32,"c":3.35,"v":697900},{"d":"2021-11-10","o":3.34,"h":3.35,"l":3.05,"c":3.14,"v":1406200},{"d":"2021-11-11","o":3.01,"h":3.23,"l":3.01,"c":3.19,"v":850200},{"d":"2021-11-12","o":3.2,"h":3.22,"l":3.11,"c":3.13,"v":893100},{"d":"2021-11-15","o":3.16,"h":3.2,"l":2.9,"c":3.03,"v":1574100},{"d":"2021-11-16","o":3.02,"h":3.02,"l":2.89,"c":2.9,"v":958300},{"d":"2021-11-17","o":2.84,"h":3.02,"l":2.79,"c":2.83,"v":847800},{"d":"2021-11-18","o":2.71,"h":2.83,"l":2.6,"c":2.77,"v":1511700},{"d":"2021-11-19","o":2.7,"h":2.71,"l":2.6,"c":2.67,"v":776700},{"d":"2021-11-22","o":2.72,"h":3.02,"l":2.72,"c":2.95,"v":1321400},{"d":"2021-11-23","o":2.96,"h":3.31,"l":2.96,"c":3.24,"v":1467600},{"d":"2021-11-24","o":3.24,"h":3.44,"l":3.2,"c":3.29,"v":930600},{"d":"2021-11-26","o":2.95,"h":3.17,"l":2.95,"c":3.14,"v":704500},{"d":"2021-11-29","o":3.23,"h":3.37,"l":3.11,"c":3.15,"v":467700},{"d":"2021-11-30","o":3.05,"h":3.2,"l":2.94,"c":3.16,"v":850700},{"d":"2021-12-01","o":3.23,"h":3.26,"l":2.94,"c":2.96,"v":784400},{"d":"2021-12-02","o":2.96,"h":3.24,"l":2.94,"c":3.22,"v":628300},{"d":"2021-12-03","o":3.25,"h":3.32,"l":3.09,"c":3.17,"v":681900},{"d":"2021-12-06","o":3.17,"h":3.31,"l":3.1,"c":3.25,"v":385400},{"d":"2021-12-07","o":3.31,"h":3.45,"l":3.25,"c":3.39,"v":530100},{"d":"2021-12-08","o":3.38,"h":3.44,"l":3.28,"c":3.29,"v":746700},{"d":"2021-12-09","o":3.2,"h":3.25,"l":3.06,"c":3.1,"v":737200},{"d":"2021-12-10","o":3.13,"h":3.16,"l":2.99,"c":3.11,"v":656300},{"d":"2021-12-13","o":3.06,"h":3.08,"l":2.94,"c":2.99,"v":680600},{"d":"2021-12-14","o":2.98,"h":3.06,"l":2.92,"c":2.94,"v":372100},{"d":"2021-12-15","o":2.92,"h":3.04,"l":2.79,"c":3,"v":650100},{"d":"2021-12-16","o":3.01,"h":3.14,"l":2.98,"c":3.09,"v":1405400},{"d":"2021-12-17","o":2.98,"h":3.05,"l":2.93,"c":2.94,"v":970200},{"d":"2021-12-20","o":2.88,"h":2.91,"l":2.76,"c":2.88,"v":813600},{"d":"2021-12-21","o":3,"h":3.12,"l":2.96,"c":3.07,"v":623500},{"d":"2021-12-22","o":3.08,"h":3.2,"l":3,"c":3.17,"v":343100},{"d":"2021-12-23","o":3.17,"h":3.26,"l":3.1,"c":3.22,"v":415700},{"d":"2021-12-27","o":3.22,"h":3.48,"l":3.13,"c":3.42,"v":568500},{"d":"2021-12-28","o":3.42,"h":3.48,"l":3.31,"c":3.31,"v":277500},{"d":"2021-12-29","o":3.29,"h":3.33,"l":3.17,"c":3.17,"v":419100},{"d":"2021-12-30","o":3.2,"h":3.26,"l":3.11,"c":3.11,"v":405700},{"d":"2021-12-31","o":3.1,"h":3.15,"l":3.05,"c":3.11,"v":262000},{"d":"2022-01-03","o":3.15,"h":3.48,"l":3.11,"c":3.48,"v":924700},{"d":"2022-01-04","o":3.52,"h":3.64,"l":3.46,"c":3.54,"v":793500},{"d":"2022-01-05","o":3.55,"h":3.67,"l":3.31,"c":3.37,"v":599400},{"d":"2022-01-06","o":3.51,"h":3.61,"l":3.45,"c":3.48,"v":469700},{"d":"2022-01-07","o":3.5,"h":3.54,"l":3.43,"c":3.45,"v":276100},{"d":"2022-01-10","o":3.47,"h":3.47,"l":3.33,"c":3.36,"v":342200},{"d":"2022-01-11","o":3.41,"h":3.73,"l":3.33,"c":3.66,"v":629200},{"d":"2022-01-12","o":3.71,"h":3.78,"l":3.63,"c":3.69,"v":341800},{"d":"2022-01-13","o":3.75,"h":3.83,"l":3.56,"c":3.58,"v":508200},{"d":"2022-01-14","o":3.55,"h":3.89,"l":3.53,"c":3.87,"v":571900},{"d":"2022-01-18","o":3.92,"h":4.14,"l":3.74,"c":3.77,"v":1113300},{"d":"2022-01-19","o":3.82,"h":3.9,"l":3.71,"c":3.8,"v":524000},{"d":"2022-01-20","o":3.8,"h":3.96,"l":3.67,"c":3.72,"v":515100},{"d":"2022-01-21","o":3.61,"h":3.68,"l":3.4,"c":3.45,"v":969500},{"d":"2022-01-24","o":3.3,"h":3.4,"l":3.1,"c":3.38,"v":1240400},{"d":"2022-01-25","o":3.32,"h":3.7,"l":3.26,"c":3.64,"v":745900},{"d":"2022-01-26","o":3.76,"h":3.95,"l":3.64,"c":3.76,"v":984200},{"d":"2022-01-27","o":3.92,"h":3.92,"l":3.57,"c":3.65,"v":611700},{"d":"2022-01-28","o":3.62,"h":3.69,"l":3.52,"c":3.6,"v":419200},{"d":"2022-01-31","o":3.57,"h":3.83,"l":3.49,"c":3.73,"v":782700},{"d":"2022-02-01","o":3.69,"h":3.95,"l":3.67,"c":3.95,"v":516000},{"d":"2022-02-02","o":3.9,"h":3.92,"l":3.75,"c":3.89,"v":329000},{"d":"2022-02-03","o":3.81,"h":3.96,"l":3.78,"c":3.92,"v":500400},{"d":"2022-02-04","o":3.98,"h":4.24,"l":3.98,"c":4.21,"v":1154000},{"d":"2022-02-07","o":4.24,"h":4.41,"l":4.14,"c":4.26,"v":860900},{"d":"2022-02-08","o":4.21,"h":4.25,"l":3.92,"c":3.95,"v":1074700},{"d":"2022-02-09","o":3.95,"h":4.26,"l":3.95,"c":4.24,"v":390100},{"d":"2022-02-10","o":4.22,"h":4.47,"l":4.13,"c":4.3,"v":549300},{"d":"2022-02-11","o":4.41,"h":4.67,"l":4.35,"c":4.62,"v":1077400},{"d":"2022-02-14","o":4.69,"h":4.75,"l":4.5,"c":4.57,"v":968200},{"d":"2022-02-15","o":4.41,"h":4.5,"l":4.31,"c":4.46,"v":391300},{"d":"2022-02-16","o":4.52,"h":4.94,"l":4.48,"c":4.75,"v":617300},{"d":"2022-02-17","o":4.81,"h":4.94,"l":4.69,"c":4.78,"v":469200},{"d":"2022-02-18","o":4.73,"h":4.81,"l":4.66,"c":4.74,"v":407200},{"d":"2022-02-22","o":4.84,"h":4.89,"l":4.49,"c":4.6,"v":751900},{"d":"2022-02-23","o":4.68,"h":4.79,"l":4.5,"c":4.53,"v":563600},{"d":"2022-02-24","o":4.65,"h":4.74,"l":4.44,"c":4.72,"v":737000},{"d":"2022-02-25","o":4.7,"h":4.72,"l":4.51,"c":4.7,"v":390200},{"d":"2022-02-28","o":4.72,"h":4.94,"l":4.7,"c":4.85,"v":1207700},{"d":"2022-03-01","o":4.98,"h":5.09,"l":4.79,"c":4.85,"v":1149300},{"d":"2022-03-02","o":4.88,"h":5.18,"l":4.82,"c":5.08,"v":894000},{"d":"2022-03-03","o":5.04,"h":5.08,"l":4.88,"c":4.96,"v":772400},{"d":"2022-03-04","o":4.95,"h":5.53,"l":4.92,"c":5.48,"v":1046200},{"d":"2022-03-07","o":5.8,"h":6.14,"l":5.56,"c":5.65,"v":1897400},{"d":"2022-03-08","o":5.82,"h":5.93,"l":5.3,"c":5.32,"v":1442100},{"d":"2022-03-09","o":5.05,"h":5.42,"l":4.81,"c":5.39,"v":1151800},{"d":"2022-03-10","o":5.71,"h":6.25,"l":5.58,"c":6,"v":2305900},{"d":"2022-03-11","o":5.84,"h":6.33,"l":5.8,"c":6.12,"v":1253000},{"d":"2022-03-14","o":6.05,"h":6.06,"l":5.58,"c":5.63,"v":1449400},{"d":"2022-03-15","o":5.32,"h":5.55,"l":4.97,"c":5.4,"v":1264000},{"d":"2022-03-16","o":5.4,"h":5.66,"l":5.35,"c":5.46,"v":765100},{"d":"2022-03-17","o":5.6,"h":5.92,"l":5.6,"c":5.79,"v":881800},{"d":"2022-03-18","o":5.71,"h":5.78,"l":5.51,"c":5.53,"v":649000},{"d":"2022-03-21","o":5.67,"h":6.07,"l":5.67,"c":5.88,"v":1065300},{"d":"2022-03-22","o":5.86,"h":6.12,"l":5.84,"c":6.12,"v":862600},{"d":"2022-03-23","o":6.26,"h":6.67,"l":6.22,"c":6.28,"v":1269100},{"d":"2022-03-24","o":6.21,"h":6.4,"l":6.09,"c":6.31,"v":574300},{"d":"2022-03-25","o":6.21,"h":6.33,"l":6.09,"c":6.31,"v":753300},{"d":"2022-03-28","o":6.17,"h":6.2,"l":5.71,"c":5.93,"v":1262700},{"d":"2022-03-29","o":5.69,"h":5.78,"l":5.53,"c":5.7,"v":964600},{"d":"2022-03-30","o":5.82,"h":5.98,"l":5.52,"c":5.58,"v":930500},{"d":"2022-03-31","o":5.48,"h":5.73,"l":5.44,"c":5.5,"v":824000},{"d":"2022-04-01","o":5.47,"h":6,"l":5.47,"c":5.78,"v":1129500},{"d":"2022-04-04","o":5.9,"h":6.09,"l":5.89,"c":6.07,"v":605600},{"d":"2022-04-05","o":6.09,"h":6.16,"l":5.79,"c":5.81,"v":658600},{"d":"2022-04-06","o":5.76,"h":5.95,"l":5.57,"c":5.68,"v":650800},{"d":"2022-04-07","o":5.75,"h":5.95,"l":5.51,"c":5.92,"v":710800},{"d":"2022-04-08","o":5.92,"h":6.29,"l":5.9,"c":6.21,"v":668400},{"d":"2022-04-11","o":6.06,"h":6.11,"l":5.84,"c":6.02,"v":409900},{"d":"2022-04-12","o":6.2,"h":6.47,"l":6.1,"c":6.11,"v":667600},{"d":"2022-04-13","o":6.25,"h":6.38,"l":6.15,"c":6.27,"v":659500},{"d":"2022-04-14","o":6.29,"h":6.98,"l":6.17,"c":6.92,"v":1191900},{"d":"2022-04-18","o":6.93,"h":7.33,"l":6.89,"c":7.24,"v":888200},{"d":"2022-04-19","o":7.18,"h":7.18,"l":6.83,"c":7.1,"v":667400},{"d":"2022-04-20","o":7.17,"h":7.44,"l":7.06,"c":7.3,"v":545500},{"d":"2022-04-21","o":7.4,"h":7.41,"l":6.82,"c":7.05,"v":730100},{"d":"2022-04-22","o":6.99,"h":7.15,"l":6.62,"c":6.62,"v":972000},{"d":"2022-04-25","o":6.26,"h":6.68,"l":6.08,"c":6.57,"v":1344800},{"d":"2022-04-26","o":6.57,"h":6.88,"l":6.44,"c":6.46,"v":751300},{"d":"2022-04-27","o":6.5,"h":6.76,"l":6.28,"c":6.65,"v":923400},{"d":"2022-04-28","o":6.77,"h":6.98,"l":6.3,"c":6.91,"v":819300},{"d":"2022-04-29","o":6.92,"h":7.1,"l":6.62,"c":6.68,"v":1198000},{"d":"2022-05-02","o":6.53,"h":6.69,"l":6.19,"c":6.67,"v":1102700},{"d":"2022-05-03","o":6.69,"h":7.2,"l":6.69,"c":7.09,"v":702700},{"d":"2022-05-04","o":7.27,"h":7.64,"l":7.06,"c":7.62,"v":970800},{"d":"2022-05-05","o":7.53,"h":7.66,"l":7.06,"c":7.42,"v":1094500},{"d":"2022-05-06","o":7.5,"h":7.76,"l":7.25,"c":7.51,"v":1212700},{"d":"2022-05-09","o":7.31,"h":7.31,"l":6.43,"c":6.45,"v":1247600},{"d":"2022-05-10","o":6.66,"h":6.67,"l":5.93,"c":6.18,"v":1487200},{"d":"2022-05-11","o":6.51,"h":6.75,"l":6.23,"c":6.3,"v":810900},{"d":"2022-05-12","o":6.2,"h":6.64,"l":5.9,"c":6.62,"v":1084100},{"d":"2022-05-13","o":6.78,"h":7.19,"l":6.78,"c":6.98,"v":1113800},{"d":"2022-05-16","o":6.98,"h":7.42,"l":6.97,"c":7.33,"v":819200},{"d":"2022-05-17","o":7.49,"h":8.11,"l":7.32,"c":8,"v":1737600},{"d":"2022-05-18","o":8.12,"h":8.27,"l":7.46,"c":7.7,"v":893000},{"d":"2022-05-19","o":7.43,"h":7.89,"l":7.37,"c":7.49,"v":567400},{"d":"2022-05-20","o":7.56,"h":7.71,"l":7.23,"c":7.38,"v":420500},{"d":"2022-05-23","o":7.46,"h":7.9,"l":7.34,"c":7.85,"v":590000},{"d":"2022-05-24","o":7.75,"h":7.82,"l":7.43,"c":7.78,"v":400900},{"d":"2022-05-25","o":7.79,"h":8.5,"l":7.79,"c":8.44,"v":1277400},{"d":"2022-05-26","o":8.52,"h":8.79,"l":8.45,"c":8.57,"v":576900},{"d":"2022-05-27","o":8.58,"h":9.19,"l":8.52,"c":8.97,"v":722500},{"d":"2022-05-31","o":9.28,"h":9.64,"l":8.69,"c":8.89,"v":1022000},{"d":"2022-06-01","o":9.13,"h":9.49,"l":9.1,"c":9.35,"v":970100},{"d":"2022-06-02","o":9.26,"h":9.57,"l":9.09,"c":9.11,"v":579700},{"d":"2022-06-03","o":9.11,"h":9.43,"l":9.04,"c":9.42,"v":645700},{"d":"2022-06-06","o":9.61,"h":9.79,"l":9.41,"c":9.68,"v":1036600},{"d":"2022-06-07","o":9.65,"h":9.86,"l":9.42,"c":9.59,"v":852400},{"d":"2022-06-08","o":9.65,"h":9.74,"l":9.2,"c":9.53,"v":882700},{"d":"2022-06-09","o":9.39,"h":9.42,"l":8.88,"c":8.9,"v":794200},{"d":"2022-06-10","o":8.74,"h":9.24,"l":8.62,"c":9.11,"v":902800},{"d":"2022-06-13","o":8.61,"h":8.8,"l":8.1,"c":8.5,"v":1354900},{"d":"2022-06-14","o":8.69,"h":8.91,"l":8.09,"c":8.16,"v":868200},{"d":"2022-06-15","o":8.16,"h":8.37,"l":7.98,"c":8.23,"v":632500},{"d":"2022-06-16","o":7.98,"h":8.23,"l":7.8,"c":8.18,"v":1189900},{"d":"2022-06-17","o":8.12,"h":8.23,"l":7.15,"c":7.21,"v":1589800},{"d":"2022-06-21","o":7.38,"h":7.76,"l":7.32,"c":7.59,"v":920700},{"d":"2022-06-22","o":7.09,"h":7.28,"l":7.01,"c":7.06,"v":1263800},{"d":"2022-06-23","o":7.16,"h":7.21,"l":6.5,"c":6.7,"v":1589200},{"d":"2022-06-24","o":6.8,"h":6.98,"l":6.52,"c":6.56,"v":4869100},{"d":"2022-06-27","o":6.6,"h":7.27,"l":6.57,"c":7.2,"v":1332300},{"d":"2022-06-28","o":7.44,"h":7.6,"l":7.14,"c":7.37,"v":654900},{"d":"2022-06-29","o":7.5,"h":7.56,"l":6.78,"c":6.83,"v":1190200},{"d":"2022-06-30","o":6.6,"h":6.96,"l":6.46,"c":6.54,"v":683700},{"d":"2022-07-01","o":6.61,"h":6.64,"l":6.21,"c":6.46,"v":668600},{"d":"2022-07-05","o":6.25,"h":6.29,"l":5.87,"c":6.25,"v":1252100},{"d":"2022-07-06","o":6.15,"h":6.24,"l":5.62,"c":5.99,"v":1050400},{"d":"2022-07-07","o":6.22,"h":6.49,"l":6.19,"c":6.4,"v":607600},{"d":"2022-07-08","o":6.49,"h":6.49,"l":6.19,"c":6.27,"v":583500},{"d":"2022-07-11","o":6.13,"h":6.21,"l":5.94,"c":6.14,"v":322900},{"d":"2022-07-12","o":5.9,"h":5.99,"l":5.66,"c":5.86,"v":930200},{"d":"2022-07-13","o":5.73,"h":6.24,"l":5.73,"c":6.08,"v":570900},{"d":"2022-07-14","o":5.77,"h":5.94,"l":5.49,"c":5.72,"v":628400},{"d":"2022-07-15","o":5.91,"h":6.06,"l":5.67,"c":6.04,"v":690600},{"d":"2022-07-18","o":6.23,"h":6.45,"l":6.2,"c":6.27,"v":705100},{"d":"2022-07-19","o":6.23,"h":6.41,"l":6.14,"c":6.33,"v":358600},{"d":"2022-07-20","o":6.26,"h":6.4,"l":6.1,"c":6.38,"v":446800},{"d":"2022-07-21","o":6.14,"h":6.18,"l":5.86,"c":6.05,"v":437500},{"d":"2022-07-22","o":6.06,"h":6.11,"l":5.74,"c":5.81,"v":276000},{"d":"2022-07-25","o":5.84,"h":6.52,"l":5.8,"c":6.49,"v":932500},{"d":"2022-07-26","o":6.78,"h":6.8,"l":6.33,"c":6.42,"v":402500},{"d":"2022-07-27","o":6.47,"h":6.95,"l":6.4,"c":6.89,"v":518200},{"d":"2022-07-28","o":7.01,"h":7.11,"l":6.49,"c":6.69,"v":828600},{"d":"2022-07-29","o":6.81,"h":7.07,"l":6.7,"c":6.85,"v":466100},{"d":"2022-08-01","o":6.56,"h":6.64,"l":6.36,"c":6.52,"v":434000},{"d":"2022-08-02","o":6.5,"h":6.64,"l":6.39,"c":6.5,"v":303100},{"d":"2022-08-03","o":6.57,"h":6.59,"l":6.01,"c":6.18,"v":1017500},{"d":"2022-08-04","o":5.95,"h":6.35,"l":5.76,"c":5.97,"v":1032500},{"d":"2022-08-05","o":5.85,"h":6.3,"l":5.85,"c":6.02,"v":585600},{"d":"2022-08-08","o":5.96,"h":6.08,"l":5.81,"c":5.94,"v":521300},{"d":"2022-08-09","o":5.98,"h":6.27,"l":5.96,"c":6.1,"v":434400},{"d":"2022-08-10","o":6.11,"h":6.38,"l":5.92,"c":6.27,"v":678000},{"d":"2022-08-11","o":6.42,"h":7.16,"l":6.42,"c":7.12,"v":989100},{"d":"2022-08-12","o":7.1,"h":7.53,"l":6.9,"c":7.52,"v":611700},{"d":"2022-08-15","o":7.2,"h":7.4,"l":6.87,"c":7.37,"v":946500},{"d":"2022-08-16","o":7.45,"h":7.64,"l":6.95,"c":7.03,"v":510800},{"d":"2022-08-17","o":6.83,"h":7.31,"l":6.81,"c":7.11,"v":459100},{"d":"2022-08-18","o":7.25,"h":7.87,"l":7.25,"c":7.79,"v":712500},{"d":"2022-08-19","o":7.64,"h":7.87,"l":7.5,"c":7.51,"v":290800},{"d":"2022-08-22","o":7.47,"h":7.56,"l":7.18,"c":7.41,"v":306500},{"d":"2022-08-23","o":7.65,"h":8.24,"l":7.53,"c":7.66,"v":623400},{"d":"2022-08-24","o":7.75,"h":7.96,"l":7.53,"c":7.92,"v":378200},{"d":"2022-08-25","o":8.02,"h":8.09,"l":7.77,"c":7.91,"v":444600},{"d":"2022-08-26","o":7.94,"h":8.11,"l":7.66,"c":7.66,"v":308600},{"d":"2022-08-29","o":7.62,"h":8.29,"l":7.62,"c":8.03,"v":607600},{"d":"2022-08-30","o":7.87,"h":7.87,"l":7.29,"c":7.4,"v":679000},{"d":"2022-08-31","o":7.15,"h":7.63,"l":7.11,"c":7.45,"v":205100},{"d":"2022-09-01","o":7.26,"h":7.5,"l":7.01,"c":7.29,"v":411000},{"d":"2022-09-02","o":7.6,"h":7.76,"l":7.43,"c":7.75,"v":286400},{"d":"2022-09-06","o":7.87,"h":8.12,"l":7.34,"c":7.36,"v":333000},{"d":"2022-09-07","o":7.22,"h":7.34,"l":7.03,"c":7.17,"v":380000},{"d":"2022-09-08","o":7.18,"h":7.37,"l":7.07,"c":7.15,"v":320400},{"d":"2022-09-09","o":7.38,"h":8.02,"l":7.35,"c":7.97,"v":628400},{"d":"2022-09-12","o":8.06,"h":8.24,"l":7.9,"c":7.98,"v":435800},{"d":"2022-09-13","o":7.8,"h":8.03,"l":7.32,"c":7.52,"v":687000},{"d":"2022-09-14","o":7.6,"h":8.37,"l":7.6,"c":8.13,"v":757400},{"d":"2022-09-15","o":7.94,"h":7.96,"l":7.56,"c":7.65,"v":348200},{"d":"2022-09-16","o":7.53,"h":7.53,"l":7.08,"c":7.43,"v":690000},{"d":"2022-09-19","o":7.05,"h":7.32,"l":7.03,"c":7.27,"v":340700},{"d":"2022-09-20","o":7.16,"h":7.17,"l":6.78,"c":6.99,"v":429300},{"d":"2022-09-21","o":7.19,"h":7.2,"l":6.78,"c":6.8,"v":321000},{"d":"2022-09-22","o":6.82,"h":7.1,"l":6.54,"c":6.58,"v":445900},{"d":"2022-09-23","o":6.23,"h":6.24,"l":5.89,"c":5.99,"v":669200},{"d":"2022-09-26","o":5.88,"h":6.02,"l":5.63,"c":5.66,"v":743800},{"d":"2022-09-27","o":5.83,"h":5.91,"l":5.62,"c":5.67,"v":544900},{"d":"2022-09-28","o":5.68,"h":6.25,"l":5.68,"c":6.13,"v":485200},{"d":"2022-09-29","o":6.07,"h":6.34,"l":5.93,"c":6.31,"v":436100},{"d":"2022-09-30","o":6.19,"h":6.74,"l":6.18,"c":6.57,"v":1079800},{"d":"2022-10-03","o":7.07,"h":7.67,"l":7.05,"c":7.55,"v":1205400},{"d":"2022-10-04","o":7.81,"h":8.31,"l":7.48,"c":8.27,"v":874100},{"d":"2022-10-05","o":8.27,"h":8.83,"l":8.11,"c":8.79,"v":1278200},{"d":"2022-10-06","o":8.74,"h":9.13,"l":8.68,"c":9.05,"v":858800},{"d":"2022-10-07","o":9.08,"h":9.2,"l":8.7,"c":8.8,"v":708800},{"d":"2022-10-10","o":8.77,"h":8.9,"l":8.42,"c":8.57,"v":585100},{"d":"2022-10-11","o":8.33,"h":9,"l":8.23,"c":8.73,"v":508400},{"d":"2022-10-12","o":8.63,"h":8.95,"l":8.39,"c":8.83,"v":302000},{"d":"2022-10-13","o":8.66,"h":9.13,"l":8.41,"c":8.9,"v":392700},{"d":"2022-10-14","o":8.76,"h":8.86,"l":8.32,"c":8.34,"v":289700},{"d":"2022-10-17","o":8.4,"h":8.86,"l":8.4,"c":8.83,"v":464900},{"d":"2022-10-18","o":8.84,"h":9.03,"l":8.5,"c":8.77,"v":387700},{"d":"2022-10-19","o":8.78,"h":9.47,"l":8.78,"c":9.26,"v":787200},{"d":"2022-10-20","o":9.34,"h":9.7,"l":9.29,"c":9.39,"v":547500},{"d":"2022-10-21","o":9.45,"h":9.56,"l":9.21,"c":9.51,"v":405700},{"d":"2022-10-24","o":9.48,"h":9.53,"l":9.04,"c":9.08,"v":362200},{"d":"2022-10-25","o":9.1,"h":9.39,"l":9.08,"c":9.35,"v":312500},{"d":"2022-10-26","o":9.38,"h":9.64,"l":9.28,"c":9.39,"v":355800},{"d":"2022-10-27","o":9.62,"h":9.66,"l":9.34,"c":9.39,"v":346200},{"d":"2022-10-28","o":9.65,"h":9.86,"l":9.05,"c":9.6,"v":736400},{"d":"2022-10-31","o":9.54,"h":10.05,"l":9.52,"c":9.89,"v":636400},{"d":"2022-11-01","o":10.09,"h":10.38,"l":9.97,"c":10.21,"v":527500},{"d":"2022-11-02","o":9.82,"h":10.21,"l":8.83,"c":9.05,"v":1725300},{"d":"2022-11-03","o":9.05,"h":9.39,"l":8.83,"c":9.1,"v":383500},{"d":"2022-11-04","o":9.49,"h":9.61,"l":9.08,"c":9.3,"v":630700},{"d":"2022-11-07","o":9.46,"h":9.95,"l":9.45,"c":9.51,"v":516500},{"d":"2022-11-08","o":9.43,"h":9.43,"l":8.99,"c":9.28,"v":542000},{"d":"2022-11-09","o":9.04,"h":9.11,"l":8.34,"c":8.41,"v":921100},{"d":"2022-11-10","o":8.67,"h":8.91,"l":8.44,"c":8.63,"v":426800},{"d":"2022-11-11","o":8.84,"h":9.02,"l":8.69,"c":8.78,"v":374000},{"d":"2022-11-14","o":8.79,"h":9.07,"l":8.66,"c":8.67,"v":303000},{"d":"2022-11-15","o":8.8,"h":9.02,"l":8.55,"c":8.94,"v":424200},{"d":"2022-11-16","o":8.76,"h":8.84,"l":8.56,"c":8.71,"v":305800},{"d":"2022-11-17","o":8.48,"h":8.65,"l":8.4,"c":8.62,"v":310900},{"d":"2022-11-18","o":8.3,"h":8.48,"l":7.92,"c":8.35,"v":333900},{"d":"2022-11-21","o":8.06,"h":8.31,"l":7.68,"c":8.3,"v":415100},{"d":"2022-11-22","o":8.45,"h":8.77,"l":8.29,"c":8.73,"v":302900},{"d":"2022-11-23","o":8.54,"h":8.6,"l":8.36,"c":8.59,"v":182700},{"d":"2022-11-25","o":8.6,"h":8.78,"l":8.58,"c":8.58,"v":114100},{"d":"2022-11-28","o":8.17,"h":8.46,"l":8.13,"c":8.32,"v":209600},{"d":"2022-11-29","o":8.55,"h":8.55,"l":8.2,"c":8.32,"v":252000},{"d":"2022-11-30","o":8.55,"h":8.58,"l":8.2,"c":8.28,"v":235800},{"d":"2022-12-01","o":8.45,"h":8.5,"l":8.09,"c":8.12,"v":244300},{"d":"2022-12-02","o":8,"h":8.37,"l":7.97,"c":8.3,"v":271900},{"d":"2022-12-05","o":8.3,"h":8.48,"l":7.65,"c":7.68,"v":391600},{"d":"2022-12-06","o":7.55,"h":7.8,"l":7.39,"c":7.51,"v":348500},{"d":"2022-12-07","o":7.62,"h":7.64,"l":7.25,"c":7.27,"v":337200},{"d":"2022-12-08","o":7.53,"h":7.56,"l":6.92,"c":6.99,"v":456600},{"d":"2022-12-09","o":7.01,"h":7.06,"l":6.73,"c":6.79,"v":589600},{"d":"2022-12-12","o":6.8,"h":7.18,"l":6.8,"c":7.1,"v":437800},{"d":"2022-12-13","o":7.37,"h":7.43,"l":7.11,"c":7.29,"v":311700},{"d":"2022-12-14","o":7.4,"h":7.49,"l":7.18,"c":7.28,"v":315600},{"d":"2022-12-15","o":7.27,"h":7.43,"l":7.19,"c":7.39,"v":259300},{"d":"2022-12-16","o":7.11,"h":7.36,"l":7.03,"c":7.34,"v":509800},{"d":"2022-12-19","o":7.35,"h":7.48,"l":7.12,"c":7.18,"v":324100},{"d":"2022-12-20","o":7.15,"h":7.51,"l":7.15,"c":7.42,"v":271600},{"d":"2022-12-21","o":7.68,"h":8.12,"l":7.47,"c":8.07,"v":727400},{"d":"2022-12-22","o":8.05,"h":8.05,"l":7.48,"c":7.79,"v":384300},{"d":"2022-12-23","o":7.79,"h":8.43,"l":7.74,"c":8.4,"v":782100},{"d":"2022-12-27","o":8.59,"h":8.94,"l":8.53,"c":8.94,"v":773800},{"d":"2022-12-28","o":8.94,"h":8.94,"l":8.29,"c":8.46,"v":449600},{"d":"2022-12-29","o":8.37,"h":8.62,"l":8.31,"c":8.55,"v":358500},{"d":"2022-12-30","o":8.46,"h":8.83,"l":8.45,"c":8.79,"v":784300},{"d":"2023-01-03","o":8.76,"h":8.79,"l":7.74,"c":7.95,"v":957800},{"d":"2023-01-04","o":7.77,"h":8.06,"l":7.77,"c":7.93,"v":397200},{"d":"2023-01-05","o":7.81,"h":8.35,"l":7.7,"c":8.12,"v":471700},{"d":"2023-01-06","o":8.35,"h":8.52,"l":8.14,"c":8.22,"v":362700},{"d":"2023-01-09","o":8.5,"h":8.65,"l":8.34,"c":8.42,"v":250100},{"d":"2023-01-10","o":8.45,"h":8.67,"l":8.22,"c":8.65,"v":278500},{"d":"2023-01-11","o":8.7,"h":8.86,"l":8.63,"c":8.64,"v":359600},{"d":"2023-01-12","o":8.8,"h":9.1,"l":8.71,"c":8.77,"v":386700},{"d":"2023-01-13","o":8.79,"h":8.96,"l":8.66,"c":8.86,"v":210700},{"d":"2023-01-17","o":8.85,"h":9.14,"l":8.81,"c":8.97,"v":206100},{"d":"2023-01-18","o":9.05,"h":9.22,"l":8.65,"c":8.67,"v":326400},{"d":"2023-01-19","o":8.58,"h":8.9,"l":8.54,"c":8.81,"v":265800},{"d":"2023-01-20","o":8.93,"h":9.02,"l":8.7,"c":8.9,"v":309500},{"d":"2023-01-23","o":8.99,"h":9.08,"l":8.84,"c":8.96,"v":219300},{"d":"2023-01-24","o":8.97,"h":9.04,"l":8.82,"c":8.98,"v":229800},{"d":"2023-01-25","o":8.89,"h":9.11,"l":8.68,"c":9.06,"v":292200},{"d":"2023-01-26","o":9.27,"h":9.36,"l":8.95,"c":9.35,"v":452500},{"d":"2023-01-27","o":9.3,"h":9.35,"l":9.06,"c":9.09,"v":273100},{"d":"2023-01-30","o":8.8,"h":8.93,"l":8.61,"c":8.75,"v":534200},{"d":"2023-01-31","o":8.76,"h":8.84,"l":8.56,"c":8.66,"v":552900},{"d":"2023-02-01","o":8.6,"h":8.66,"l":8.08,"c":8.44,"v":938000},{"d":"2023-02-02","o":8.4,"h":8.4,"l":8.1,"c":8.19,"v":632100},{"d":"2023-02-03","o":8.09,"h":8.5,"l":7.96,"c":7.98,"v":708600},{"d":"2023-02-06","o":8.05,"h":8.12,"l":7.76,"c":7.94,"v":691300},{"d":"2023-02-07","o":8.01,"h":8.44,"l":7.87,"c":8.44,"v":546700},{"d":"2023-02-08","o":8.47,"h":8.52,"l":8.19,"c":8.22,"v":422600},{"d":"2023-02-09","o":8.33,"h":8.37,"l":7.83,"c":7.86,"v":419300},{"d":"2023-02-10","o":8.06,"h":8.81,"l":8.06,"c":8.77,"v":835100},{"d":"2023-02-13","o":8.74,"h":8.79,"l":8.47,"c":8.78,"v":311200},{"d":"2023-02-14","o":8.67,"h":8.9,"l":8.57,"c":8.72,"v":288800},{"d":"2023-02-15","o":8.5,"h":8.62,"l":8.33,"c":8.61,"v":402200},{"d":"2023-02-16","o":8.45,"h":8.61,"l":8.32,"c":8.36,"v":272100},{"d":"2023-02-17","o":8.2,"h":8.24,"l":7.98,"c":8.14,"v":374000},{"d":"2023-02-21","o":8.17,"h":8.29,"l":7.97,"c":8,"v":389500},{"d":"2023-02-22","o":8,"h":8.07,"l":7.78,"c":7.91,"v":343100},{"d":"2023-02-23","o":8.12,"h":8.26,"l":7.93,"c":8.09,"v":316900},{"d":"2023-02-24","o":7.93,"h":8.34,"l":7.93,"c":8.31,"v":323200},{"d":"2023-02-27","o":8.37,"h":8.54,"l":8.22,"c":8.47,"v":252800},{"d":"2023-02-28","o":8.61,"h":8.72,"l":8.37,"c":8.38,"v":273300},{"d":"2023-03-01","o":9.11,"h":10.15,"l":9,"c":9.89,"v":2323900},{"d":"2023-03-02","o":9.78,"h":10.12,"l":9.62,"c":10.01,"v":758900},{"d":"2023-03-03","o":9.79,"h":10.23,"l":9.6,"c":10.13,"v":686300},{"d":"2023-03-06","o":10,"h":10.02,"l":9.63,"c":9.83,"v":676500},{"d":"2023-03-07","o":9.89,"h":9.97,"l":9.69,"c":9.88,"v":437000},{"d":"2023-03-08","o":9.92,"h":10.04,"l":9.59,"c":9.86,"v":396100},{"d":"2023-03-09","o":9.99,"h":10.07,"l":9.67,"c":9.71,"v":502500},{"d":"2023-03-10","o":9.79,"h":9.79,"l":7.84,"c":8.03,"v":3286900},{"d":"2023-03-13","o":7.74,"h":7.97,"l":7.1,"c":7.28,"v":1606900},{"d":"2023-03-14","o":7.39,"h":7.46,"l":7.03,"c":7.21,"v":1289300},{"d":"2023-03-15","o":6.97,"h":6.97,"l":6.39,"c":6.76,"v":1515400},{"d":"2023-03-16","o":6.75,"h":7.22,"l":6.7,"c":6.96,"v":1576900},{"d":"2023-03-17","o":6.82,"h":6.84,"l":6.46,"c":6.58,"v":1287700},{"d":"2023-03-20","o":6.58,"h":6.65,"l":6.4,"c":6.4,"v":760700},{"d":"2023-03-21","o":6.58,"h":7.09,"l":6.56,"c":6.86,"v":885000},{"d":"2023-03-22","o":6.81,"h":6.92,"l":6.45,"c":6.46,"v":621700},{"d":"2023-03-23","o":6.53,"h":6.66,"l":6.19,"c":6.29,"v":811800},{"d":"2023-03-24","o":6.16,"h":6.29,"l":5.97,"c":6.22,"v":820000},{"d":"2023-03-27","o":6.33,"h":6.36,"l":6.1,"c":6.31,"v":669400},{"d":"2023-03-28","o":6.34,"h":6.73,"l":6.3,"c":6.65,"v":582500},{"d":"2023-03-29","o":6.77,"h":6.83,"l":6.64,"c":6.66,"v":481000},{"d":"2023-03-30","o":6.75,"h":6.83,"l":6.62,"c":6.73,"v":387800},{"d":"2023-03-31","o":6.75,"h":6.87,"l":6.68,"c":6.87,"v":511900},{"d":"2023-04-03","o":7.25,"h":7.5,"l":7.13,"c":7.38,"v":1026300},{"d":"2023-04-04","o":7.42,"h":7.42,"l":7.02,"c":7.18,"v":419200},{"d":"2023-04-05","o":7.24,"h":7.24,"l":7.02,"c":7.12,"v":302900},{"d":"2023-04-06","o":7.14,"h":7.14,"l":6.86,"c":6.87,"v":358000},{"d":"2023-04-10","o":7.09,"h":7.32,"l":7.04,"c":7.25,"v":737200},{"d":"2023-04-11","o":7.27,"h":7.34,"l":7.14,"c":7.24,"v":354400},{"d":"2023-04-12","o":7.29,"h":7.5,"l":7.26,"c":7.49,"v":411500},{"d":"2023-04-13","o":7.49,"h":7.66,"l":7.42,"c":7.47,"v":366100},{"d":"2023-04-14","o":7.45,"h":7.57,"l":7.37,"c":7.55,"v":291300},{"d":"2023-04-17","o":7.53,"h":7.6,"l":7.25,"c":7.26,"v":494100},{"d":"2023-04-18","o":7.28,"h":7.38,"l":7.21,"c":7.27,"v":260800},{"d":"2023-04-19","o":7.26,"h":7.28,"l":7.14,"c":7.23,"v":368800},{"d":"2023-04-20","o":7.11,"h":7.17,"l":7.01,"c":7.08,"v":477700},{"d":"2023-04-21","o":7.07,"h":7.1,"l":6.9,"c":6.92,"v":577700},{"d":"2023-04-24","o":6.89,"h":7.06,"l":6.89,"c":7.02,"v":286000},{"d":"2023-04-25","o":6.9,"h":7,"l":6.86,"c":6.87,"v":285500},{"d":"2023-04-26","o":6.85,"h":6.98,"l":6.78,"c":6.8,"v":302000},{"d":"2023-04-27","o":6.77,"h":6.89,"l":6.73,"c":6.77,"v":325500},{"d":"2023-04-28","o":6.79,"h":6.98,"l":6.72,"c":6.91,"v":207800},{"d":"2023-05-01","o":6.89,"h":6.97,"l":6.74,"c":6.95,"v":338500},{"d":"2023-05-02","o":6.95,"h":6.95,"l":6.58,"c":6.63,"v":825800},{"d":"2023-05-03","o":6.54,"h":6.66,"l":6.44,"c":6.46,"v":723300},{"d":"2023-05-04","o":6.71,"h":7.16,"l":6.61,"c":7,"v":1361100},{"d":"2023-05-05","o":7.27,"h":7.37,"l":7.11,"c":7.15,"v":472400},{"d":"2023-05-08","o":7.18,"h":7.35,"l":6.93,"c":6.95,"v":351300},{"d":"2023-05-09","o":6.87,"h":7.15,"l":6.78,"c":7.06,"v":345900},{"d":"2023-05-10","o":7.12,"h":7.14,"l":6.82,"c":6.85,"v":452800},{"d":"2023-05-11","o":6.77,"h":6.81,"l":6.62,"c":6.68,"v":307100},{"d":"2023-05-12","o":6.77,"h":6.86,"l":6.58,"c":6.71,"v":317100},{"d":"2023-05-15","o":6.71,"h":6.85,"l":6.69,"c":6.7,"v":235600},{"d":"2023-05-16","o":6.65,"h":6.84,"l":6.54,"c":6.56,"v":473100},{"d":"2023-05-17","o":6.58,"h":6.81,"l":6.56,"c":6.77,"v":404000},{"d":"2023-05-18","o":6.77,"h":7.14,"l":6.72,"c":7.14,"v":355600},{"d":"2023-05-19","o":7.26,"h":7.27,"l":7.02,"c":7.07,"v":417400},{"d":"2023-05-22","o":7.07,"h":7.38,"l":7.07,"c":7.33,"v":382400},{"d":"2023-05-23","o":7.41,"h":7.51,"l":7.3,"c":7.35,"v":306600},{"d":"2023-05-24","o":7.36,"h":7.54,"l":7.34,"c":7.47,"v":329300},{"d":"2023-05-25","o":7.32,"h":7.34,"l":7.06,"c":7.15,"v":363600},{"d":"2023-05-26","o":7.26,"h":7.3,"l":7.1,"c":7.22,"v":310800},{"d":"2023-05-30","o":7.05,"h":7.1,"l":6.9,"c":7,"v":267500},{"d":"2023-05-31","o":6.79,"h":6.88,"l":6.75,"c":6.8,"v":362000},{"d":"2023-06-01","o":6.83,"h":6.97,"l":6.75,"c":6.81,"v":365200},{"d":"2023-06-02","o":6.95,"h":7.16,"l":6.95,"c":7.1,"v":573400},{"d":"2023-06-05","o":7.25,"h":7.29,"l":7.01,"c":7.07,"v":494800},{"d":"2023-06-06","o":6.96,"h":7.34,"l":6.96,"c":7.25,"v":357100},{"d":"2023-06-07","o":7.33,"h":7.5,"l":7.33,"c":7.43,"v":377700},{"d":"2023-06-08","o":7.42,"h":7.49,"l":7.15,"c":7.27,"v":331000},{"d":"2023-06-09","o":7.25,"h":7.29,"l":7.09,"c":7.16,"v":232600},{"d":"2023-06-12","o":7.05,"h":7.14,"l":6.82,"c":6.82,"v":375900},{"d":"2023-06-13","o":6.94,"h":7.08,"l":6.86,"c":6.86,"v":674500},{"d":"2023-06-14","o":6.95,"h":6.95,"l":6.69,"c":6.76,"v":678400},{"d":"2023-06-15","o":6.84,"h":6.95,"l":6.78,"c":6.83,"v":457400},{"d":"2023-06-16","o":6.92,"h":6.92,"l":6.67,"c":6.71,"v":604200},{"d":"2023-06-20","o":6.7,"h":6.7,"l":6.43,"c":6.51,"v":549400},{"d":"2023-06-21","o":6.51,"h":6.69,"l":6.46,"c":6.58,"v":347300},{"d":"2023-06-22","o":6.5,"h":6.56,"l":6.38,"c":6.55,"v":395800},{"d":"2023-06-23","o":6.4,"h":6.53,"l":6.35,"c":6.46,"v":1731000},{"d":"2023-06-26","o":6.46,"h":6.62,"l":6.43,"c":6.53,"v":305200},{"d":"2023-06-27","o":6.51,"h":6.53,"l":6.38,"c":6.45,"v":253800},{"d":"2023-06-28","o":6.45,"h":6.55,"l":6.29,"c":6.54,"v":421600},{"d":"2023-06-29","o":6.54,"h":6.73,"l":6.54,"c":6.66,"v":331000},{"d":"2023-06-30","o":6.72,"h":6.8,"l":6.61,"c":6.77,"v":379900},{"d":"2023-07-03","o":6.76,"h":6.87,"l":6.76,"c":6.81,"v":187600},{"d":"2023-07-05","o":6.85,"h":6.85,"l":6.74,"c":6.74,"v":294000},{"d":"2023-07-06","o":6.68,"h":6.73,"l":6.39,"c":6.45,"v":446300},{"d":"2023-07-07","o":6.42,"h":6.93,"l":6.42,"c":6.83,"v":835000},{"d":"2023-07-10","o":6.82,"h":6.96,"l":6.77,"c":6.82,"v":392100},{"d":"2023-07-11","o":6.89,"h":6.95,"l":6.8,"c":6.85,"v":505900},{"d":"2023-07-12","o":6.95,"h":7.1,"l":6.8,"c":6.86,"v":613900},{"d":"2023-07-13","o":6.9,"h":7.09,"l":6.78,"c":6.91,"v":593600},{"d":"2023-07-14","o":6.82,"h":6.82,"l":6.54,"c":6.67,"v":551100},{"d":"2023-07-17","o":6.67,"h":6.85,"l":6.63,"c":6.82,"v":450100},{"d":"2023-07-18","o":6.85,"h":7.13,"l":6.85,"c":6.95,"v":676900},{"d":"2023-07-19","o":6.98,"h":7.05,"l":6.76,"c":6.79,"v":282900},{"d":"2023-07-20","o":6.84,"h":6.9,"l":6.78,"c":6.83,"v":206600},{"d":"2023-07-21","o":6.91,"h":6.91,"l":6.71,"c":6.73,"v":289800},{"d":"2023-07-24","o":6.76,"h":7.05,"l":6.75,"c":6.94,"v":334100},{"d":"2023-07-25","o":6.94,"h":7.03,"l":6.91,"c":6.93,"v":251800},{"d":"2023-07-26","o":6.89,"h":7.05,"l":6.83,"c":7.03,"v":223200},{"d":"2023-07-27","o":7.03,"h":7.11,"l":6.83,"c":6.89,"v":635600},{"d":"2023-07-28","o":6.89,"h":7.02,"l":6.77,"c":6.98,"v":351500},{"d":"2023-07-31","o":7.07,"h":7.39,"l":7.07,"c":7.34,"v":620700},{"d":"2023-08-01","o":7.3,"h":7.46,"l":7.21,"c":7.43,"v":549700},{"d":"2023-08-02","o":7.38,"h":7.43,"l":7.24,"c":7.31,"v":491100},{"d":"2023-08-03","o":7.31,"h":7.48,"l":7.02,"c":7.33,"v":670700},{"d":"2023-08-04","o":7.35,"h":7.52,"l":7.26,"c":7.46,"v":735600},{"d":"2023-08-07","o":7.52,"h":7.64,"l":7.4,"c":7.61,"v":635000},{"d":"2023-08-08","o":7.45,"h":7.61,"l":7.34,"c":7.6,"v":568400},{"d":"2023-08-09","o":7.38,"h":8.21,"l":7.21,"c":7.25,"v":2874300},{"d":"2023-08-10","o":7.27,"h":7.37,"l":7.14,"c":7.17,"v":971900},{"d":"2023-08-11","o":7.13,"h":7.26,"l":7,"c":7.19,"v":892200},{"d":"2023-08-14","o":7.04,"h":7.15,"l":6.99,"c":7.09,"v":576700},{"d":"2023-08-15","o":7.03,"h":7.06,"l":6.74,"c":6.75,"v":682100},{"d":"2023-08-16","o":6.71,"h":6.86,"l":6.34,"c":6.34,"v":809100},{"d":"2023-08-17","o":6.43,"h":6.55,"l":6.39,"c":6.39,"v":681900},{"d":"2023-08-18","o":6.33,"h":6.63,"l":6.33,"c":6.63,"v":803400},{"d":"2023-08-21","o":6.69,"h":6.76,"l":6.52,"c":6.54,"v":459200},{"d":"2023-08-22","o":6.59,"h":6.6,"l":6.48,"c":6.51,"v":425700},{"d":"2023-08-23","o":6.42,"h":6.46,"l":6.24,"c":6.28,"v":747000},{"d":"2023-08-24","o":6.19,"h":6.28,"l":6.1,"c":6.11,"v":550500},{"d":"2023-08-25","o":6.2,"h":6.48,"l":6.2,"c":6.38,"v":474100},{"d":"2023-08-28","o":6.46,"h":6.64,"l":6.37,"c":6.42,"v":437600},{"d":"2023-08-29","o":6.46,"h":6.46,"l":6.36,"c":6.38,"v":454000},{"d":"2023-08-30","o":6.39,"h":6.47,"l":6.37,"c":6.38,"v":980400},{"d":"2023-08-31","o":6.45,"h":6.56,"l":6.39,"c":6.54,"v":553400},{"d":"2023-09-01","o":6.64,"h":6.75,"l":6.6,"c":6.61,"v":453700},{"d":"2023-09-05","o":6.66,"h":6.78,"l":6.59,"c":6.75,"v":466500},{"d":"2023-09-06","o":6.79,"h":6.89,"l":6.61,"c":6.71,"v":445200},{"d":"2023-09-07","o":6.66,"h":6.95,"l":6.65,"c":6.78,"v":1111500},{"d":"2023-09-08","o":6.85,"h":7.15,"l":6.85,"c":7.15,"v":1063400},{"d":"2023-09-11","o":7.19,"h":7.36,"l":7.06,"c":7.11,"v":695100},{"d":"2023-09-12","o":7.22,"h":7.51,"l":7.21,"c":7.51,"v":564600},{"d":"2023-09-13","o":7.52,"h":7.58,"l":7.14,"c":7.17,"v":611800},{"d":"2023-09-14","o":7.36,"h":7.55,"l":7.26,"c":7.41,"v":501400},{"d":"2023-09-15","o":7.42,"h":7.47,"l":7.2,"c":7.21,"v":711900},{"d":"2023-09-18","o":7.28,"h":7.29,"l":6.94,"c":6.94,"v":455100},{"d":"2023-09-19","o":7.02,"h":7.1,"l":6.76,"c":6.91,"v":786800},{"d":"2023-09-20","o":6.87,"h":7.01,"l":6.84,"c":6.86,"v":313600},{"d":"2023-09-21","o":6.88,"h":6.92,"l":6.62,"c":6.79,"v":759200},{"d":"2023-09-22","o":6.92,"h":7.07,"l":6.87,"c":6.89,"v":354500},{"d":"2023-09-25","o":6.84,"h":7.18,"l":6.84,"c":7.13,"v":512800},{"d":"2023-09-26","o":7.06,"h":7.21,"l":7.05,"c":7.13,"v":517000},{"d":"2023-09-27","o":7.25,"h":7.44,"l":7.23,"c":7.29,"v":436400},{"d":"2023-09-28","o":7.23,"h":7.43,"l":7.23,"c":7.43,"v":617400},{"d":"2023-09-29","o":7.4,"h":7.44,"l":7.24,"c":7.35,"v":661000},{"d":"2023-10-02","o":7.39,"h":7.41,"l":6.88,"c":6.93,"v":696900},{"d":"2023-10-03","o":6.91,"h":7,"l":6.85,"c":6.94,"v":401400},{"d":"2023-10-04","o":6.85,"h":6.9,"l":6.52,"c":6.53,"v":870700},{"d":"2023-10-05","o":6.45,"h":6.84,"l":6.45,"c":6.79,"v":1190100},{"d":"2023-10-06","o":6.85,"h":6.88,"l":6.69,"c":6.77,"v":652000},{"d":"2023-10-09","o":6.94,"h":7.19,"l":6.92,"c":7.07,"v":558700},{"d":"2023-10-10","o":7.15,"h":7.26,"l":7.02,"c":7.16,"v":484900},{"d":"2023-10-11","o":7.06,"h":7.14,"l":6.94,"c":7.05,"v":330200},{"d":"2023-10-12","o":7.09,"h":7.09,"l":6.96,"c":7.08,"v":373200},{"d":"2023-10-13","o":7.22,"h":7.39,"l":7.2,"c":7.34,"v":460000},{"d":"2023-10-16","o":7.39,"h":7.41,"l":7.2,"c":7.22,"v":327500},{"d":"2023-10-17","o":7.19,"h":7.45,"l":7.19,"c":7.37,"v":374400},{"d":"2023-10-18","o":7.43,"h":7.46,"l":7.29,"c":7.4,"v":346500},{"d":"2023-10-19","o":7.33,"h":7.44,"l":7.21,"c":7.32,"v":217900},{"d":"2023-10-20","o":7.31,"h":7.35,"l":7.2,"c":7.2,"v":270600},{"d":"2023-10-23","o":7.13,"h":7.3,"l":7.07,"c":7.16,"v":317500},{"d":"2023-10-24","o":7.2,"h":7.2,"l":6.97,"c":7.01,"v":360300},{"d":"2023-10-25","o":6.98,"h":7.18,"l":6.91,"c":7.1,"v":330400},{"d":"2023-10-26","o":7.01,"h":7.13,"l":6.88,"c":7.09,"v":394500},{"d":"2023-10-27","o":7.1,"h":7.13,"l":6.88,"c":7.08,"v":288800},{"d":"2023-10-30","o":7.1,"h":7.19,"l":6.94,"c":7.02,"v":326300},{"d":"2023-10-31","o":7.01,"h":7.07,"l":6.89,"c":6.95,"v":285400},{"d":"2023-11-01","o":7.03,"h":7.08,"l":6.89,"c":6.92,"v":265100},{"d":"2023-11-02","o":6.96,"h":7.03,"l":6.83,"c":7.01,"v":417400},{"d":"2023-11-03","o":7.02,"h":7.03,"l":6.87,"c":6.95,"v":612100},{"d":"2023-11-06","o":6.97,"h":6.97,"l":6.57,"c":6.58,"v":588800},{"d":"2023-11-07","o":6.25,"h":6.3,"l":5.86,"c":6.18,"v":1138300},{"d":"2023-11-08","o":6.16,"h":6.17,"l":5.97,"c":6,"v":626900},{"d":"2023-11-09","o":6.13,"h":6.27,"l":6.12,"c":6.2,"v":649800},{"d":"2023-11-10","o":6.31,"h":6.38,"l":6.22,"c":6.28,"v":443700},{"d":"2023-11-13","o":6.26,"h":6.38,"l":6.24,"c":6.3,"v":269100},{"d":"2023-11-14","o":6.37,"h":6.44,"l":6.3,"c":6.35,"v":341600},{"d":"2023-11-15","o":6.31,"h":6.39,"l":6.14,"c":6.16,"v":369500},{"d":"2023-11-16","o":6.08,"h":6.09,"l":5.84,"c":6,"v":515800},{"d":"2023-11-17","o":6.03,"h":6.28,"l":6.03,"c":6.28,"v":501800},{"d":"2023-11-20","o":6.29,"h":6.33,"l":6.13,"c":6.16,"v":334100},{"d":"2023-11-21","o":6.15,"h":6.18,"l":6.06,"c":6.13,"v":255400},{"d":"2023-11-22","o":6.04,"h":6.24,"l":5.87,"c":6.23,"v":494100},{"d":"2023-11-24","o":6.19,"h":6.33,"l":6.19,"c":6.26,"v":168000},{"d":"2023-11-27","o":6.21,"h":6.24,"l":6.11,"c":6.19,"v":348200},{"d":"2023-11-28","o":6.22,"h":6.23,"l":6.12,"c":6.14,"v":281300},{"d":"2023-11-29","o":6.2,"h":6.21,"l":6.13,"c":6.16,"v":244200},{"d":"2023-11-30","o":6.23,"h":6.38,"l":6.13,"c":6.14,"v":277600},{"d":"2023-12-01","o":6.14,"h":6.33,"l":6.14,"c":6.18,"v":408900},{"d":"2023-12-04","o":6.18,"h":6.18,"l":5.95,"c":6.05,"v":678900},{"d":"2023-12-05","o":6.07,"h":6.09,"l":5.93,"c":5.96,"v":425900},{"d":"2023-12-06","o":5.93,"h":5.97,"l":5.77,"c":5.79,"v":748700},{"d":"2023-12-07","o":5.84,"h":5.88,"l":5.69,"c":5.76,"v":398300},{"d":"2023-12-08","o":5.81,"h":6.03,"l":5.81,"c":5.91,"v":511800},{"d":"2023-12-11","o":5.89,"h":5.89,"l":5.71,"c":5.71,"v":632300},{"d":"2023-12-12","o":5.65,"h":5.67,"l":5.47,"c":5.55,"v":1155000},{"d":"2023-12-13","o":5.6,"h":5.81,"l":5.56,"c":5.81,"v":832400},{"d":"2023-12-14","o":5.95,"h":6,"l":5.83,"c":5.9,"v":730300},{"d":"2023-12-15","o":5.95,"h":5.95,"l":5.75,"c":5.81,"v":531500},{"d":"2023-12-18","o":5.9,"h":6,"l":5.77,"c":5.79,"v":446200},{"d":"2023-12-19","o":5.8,"h":5.94,"l":5.78,"c":5.94,"v":435800},{"d":"2023-12-20","o":5.93,"h":6.13,"l":5.88,"c":5.98,"v":474600},{"d":"2023-12-21","o":5.96,"h":6.14,"l":5.93,"c":6.14,"v":276200},{"d":"2023-12-22","o":6.15,"h":6.21,"l":6.03,"c":6.05,"v":324700},{"d":"2023-12-26","o":6.1,"h":6.19,"l":6.08,"c":6.15,"v":398600},{"d":"2023-12-27","o":6.15,"h":6.19,"l":6.06,"c":6.08,"v":355800},{"d":"2023-12-28","o":6.08,"h":6.09,"l":5.98,"c":6,"v":317200},{"d":"2023-12-29","o":6,"h":6,"l":5.91,"c":5.93,"v":553100},{"d":"2024-01-02","o":6,"h":6.2,"l":5.97,"c":5.99,"v":898800},{"d":"2024-01-03","o":5.98,"h":6.14,"l":5.89,"c":6.07,"v":449400},{"d":"2024-01-04","o":6.16,"h":6.16,"l":5.88,"c":5.93,"v":650200},{"d":"2024-01-05","o":5.95,"h":6.13,"l":5.86,"c":6.13,"v":754700},{"d":"2024-01-08","o":5.98,"h":6.09,"l":5.89,"c":6.09,"v":417400},{"d":"2024-01-09","o":6.09,"h":6.09,"l":5.83,"c":5.92,"v":581800},{"d":"2024-01-10","o":5.91,"h":5.98,"l":5.83,"c":5.93,"v":287400},{"d":"2024-01-11","o":5.93,"h":5.98,"l":5.87,"c":5.91,"v":284300},{"d":"2024-01-12","o":6.05,"h":6.12,"l":6,"c":6.03,"v":396700},{"d":"2024-01-16","o":6,"h":6.03,"l":5.78,"c":5.81,"v":760700},{"d":"2024-01-17","o":5.75,"h":5.82,"l":5.68,"c":5.81,"v":383000},{"d":"2024-01-18","o":5.81,"h":5.81,"l":5.64,"c":5.73,"v":446500},{"d":"2024-01-19","o":5.76,"h":5.76,"l":5.61,"c":5.73,"v":321000},{"d":"2024-01-22","o":5.79,"h":5.87,"l":5.71,"c":5.84,"v":345400},{"d":"2024-01-23","o":5.87,"h":5.97,"l":5.87,"c":5.93,"v":362100},{"d":"2024-01-24","o":5.99,"h":6.19,"l":5.95,"c":6.18,"v":719600},{"d":"2024-01-25","o":6.24,"h":6.4,"l":6.19,"c":6.4,"v":399600},{"d":"2024-01-26","o":6.41,"h":6.51,"l":6.35,"c":6.48,"v":389800},{"d":"2024-01-29","o":6.42,"h":6.42,"l":6.19,"c":6.24,"v":319300},{"d":"2024-01-30","o":6.16,"h":6.27,"l":6.14,"c":6.24,"v":231900},{"d":"2024-01-31","o":6.25,"h":6.25,"l":6.09,"c":6.12,"v":305500},{"d":"2024-02-01","o":6.16,"h":6.21,"l":6,"c":6.05,"v":549500},{"d":"2024-02-02","o":6,"h":6.06,"l":5.88,"c":5.91,"v":467200},{"d":"2024-02-05","o":5.86,"h":5.86,"l":5.73,"c":5.81,"v":429700},{"d":"2024-02-06","o":5.8,"h":5.97,"l":5.8,"c":5.86,"v":259400},{"d":"2024-02-07","o":5.88,"h":5.96,"l":5.85,"c":5.9,"v":176000},{"d":"2024-02-08","o":5.93,"h":6.11,"l":5.85,"c":6.11,"v":286300},{"d":"2024-02-09","o":6.16,"h":6.16,"l":5.99,"c":6.06,"v":331700},{"d":"2024-02-12","o":6.15,"h":6.41,"l":6.13,"c":6.23,"v":670700},{"d":"2024-02-13","o":6.14,"h":6.17,"l":5.95,"c":6,"v":515800},{"d":"2024-02-14","o":6.07,"h":6.11,"l":5.98,"c":6.1,"v":336600},{"d":"2024-02-15","o":6.15,"h":6.41,"l":6.13,"c":6.23,"v":827500},{"d":"2024-02-16","o":6.23,"h":6.25,"l":6.14,"c":6.19,"v":264900},{"d":"2024-02-20","o":6.19,"h":6.19,"l":6.01,"c":6.05,"v":392300},{"d":"2024-02-21","o":6.11,"h":6.32,"l":6.11,"c":6.19,"v":420900},{"d":"2024-02-22","o":6.12,"h":6.19,"l":6.07,"c":6.12,"v":330000},{"d":"2024-02-23","o":6.1,"h":6.19,"l":5.98,"c":6.14,"v":373100},{"d":"2024-02-26","o":6.09,"h":6.25,"l":6.05,"c":6.1,"v":369800},{"d":"2024-02-27","o":6.15,"h":6.26,"l":6.13,"c":6.15,"v":264700},{"d":"2024-02-28","o":6.12,"h":6.22,"l":6.07,"c":6.08,"v":282400},{"d":"2024-02-29","o":6.14,"h":6.15,"l":6.01,"c":6.04,"v":262300},{"d":"2024-03-01","o":6.1,"h":6.2,"l":6.07,"c":6.12,"v":365900},{"d":"2024-03-04","o":6.13,"h":6.17,"l":6,"c":6.01,"v":306100},{"d":"2024-03-05","o":5.99,"h":6.18,"l":5.98,"c":6.06,"v":262300},{"d":"2024-03-06","o":6.11,"h":6.17,"l":6.04,"c":6.1,"v":356000},{"d":"2024-03-07","o":6.33,"h":6.47,"l":6.1,"c":6.26,"v":1085900},{"d":"2024-03-08","o":6.29,"h":6.41,"l":3.56,"c":5.15,"v":7647600},{"d":"2024-03-11","o":5.88,"h":5.98,"l":5.62,"c":5.97,"v":2868600},{"d":"2024-03-12","o":5.93,"h":6.01,"l":5.77,"c":5.96,"v":828600},{"d":"2024-03-13","o":6,"h":6.14,"l":5.97,"c":6.1,"v":723800},{"d":"2024-03-14","o":6.13,"h":6.14,"l":5.94,"c":6.05,"v":518100},{"d":"2024-03-15","o":6.03,"h":6.17,"l":5.99,"c":6.03,"v":742300},{"d":"2024-03-18","o":6.11,"h":6.21,"l":6.01,"c":6.05,"v":1010600},{"d":"2024-03-19","o":6.05,"h":6.24,"l":6.05,"c":6.18,"v":706800},{"d":"2024-03-20","o":6.1,"h":6.44,"l":6.08,"c":6.39,"v":701400},{"d":"2024-03-21","o":6.43,"h":6.5,"l":6.4,"c":6.46,"v":447200},{"d":"2024-03-22","o":6.49,"h":6.49,"l":6.25,"c":6.3,"v":334500},{"d":"2024-03-25","o":6.34,"h":6.5,"l":6.33,"c":6.36,"v":340100},{"d":"2024-03-26","o":6.38,"h":6.42,"l":6.27,"c":6.28,"v":352900},{"d":"2024-03-27","o":6.25,"h":6.55,"l":6.22,"c":6.53,"v":443300},{"d":"2024-03-28","o":6.56,"h":6.69,"l":6.5,"c":6.61,"v":342400},{"d":"2024-04-01","o":6.65,"h":6.7,"l":6.55,"c":6.63,"v":400000},{"d":"2024-04-02","o":6.66,"h":6.97,"l":6.62,"c":6.96,"v":581700},{"d":"2024-04-03","o":6.96,"h":7.23,"l":6.9,"c":7.13,"v":850800},{"d":"2024-04-04","o":7.17,"h":7.18,"l":6.78,"c":6.84,"v":582500},{"d":"2024-04-05","o":6.86,"h":6.92,"l":6.78,"c":6.86,"v":325600},{"d":"2024-04-08","o":6.89,"h":7.02,"l":6.81,"c":6.98,"v":578000},{"d":"2024-04-09","o":6.96,"h":7.06,"l":6.92,"c":6.97,"v":437400},{"d":"2024-04-10","o":6.9,"h":7.1,"l":6.88,"c":7.1,"v":373500},{"d":"2024-04-11","o":7.13,"h":7.22,"l":7.05,"c":7.17,"v":348300},{"d":"2024-04-12","o":7.23,"h":7.33,"l":7.06,"c":7.09,"v":419900},{"d":"2024-04-15","o":7.14,"h":7.23,"l":7.03,"c":7.04,"v":552200},{"d":"2024-04-16","o":6.99,"h":7.13,"l":6.9,"c":7.12,"v":388900},{"d":"2024-04-17","o":7.1,"h":7.18,"l":6.81,"c":6.81,"v":500900},{"d":"2024-04-18","o":6.81,"h":6.94,"l":6.76,"c":6.77,"v":383200},{"d":"2024-04-19","o":6.77,"h":7.24,"l":6.74,"c":7.2,"v":827100},{"d":"2024-04-22","o":7.19,"h":7.58,"l":7.09,"c":7.5,"v":852900},{"d":"2024-04-23","o":7.4,"h":7.52,"l":7.36,"c":7.38,"v":467800},{"d":"2024-04-24","o":7.32,"h":7.39,"l":7.29,"c":7.33,"v":370800},{"d":"2024-04-25","o":7.31,"h":7.32,"l":7.21,"c":7.29,"v":294100},{"d":"2024-04-26","o":7.26,"h":7.46,"l":7.22,"c":7.46,"v":323200},{"d":"2024-04-29","o":7.43,"h":7.5,"l":7.4,"c":7.46,"v":260000},{"d":"2024-04-30","o":7.44,"h":7.44,"l":7.03,"c":7.06,"v":524200},{"d":"2024-05-01","o":7.09,"h":7.13,"l":6.63,"c":6.72,"v":596900},{"d":"2024-05-02","o":6.95,"h":7.25,"l":6.94,"c":7.07,"v":564000},{"d":"2024-05-03","o":7.14,"h":7.17,"l":7.01,"c":7.06,"v":499400},{"d":"2024-05-06","o":7.14,"h":7.2,"l":7.05,"c":7.07,"v":298200},{"d":"2024-05-07","o":7.03,"h":7.15,"l":6.94,"c":7.1,"v":312300},{"d":"2024-05-08","o":7.08,"h":7.16,"l":6.97,"c":7.16,"v":488500},{"d":"2024-05-09","o":6.73,"h":6.89,"l":6.45,"c":6.62,"v":984200},{"d":"2024-05-10","o":6.63,"h":6.72,"l":6.21,"c":6.23,"v":905600},{"d":"2024-05-13","o":6.22,"h":6.4,"l":6.15,"c":6.21,"v":719600},{"d":"2024-05-14","o":6.21,"h":6.24,"l":6.11,"c":6.17,"v":608300},{"d":"2024-05-15","o":6.1,"h":6.23,"l":6.07,"c":6.14,"v":341400},{"d":"2024-05-16","o":6.15,"h":6.18,"l":6.01,"c":6.12,"v":573200},{"d":"2024-05-17","o":6.15,"h":6.29,"l":6.13,"c":6.29,"v":287300},{"d":"2024-05-20","o":6.29,"h":6.34,"l":6.22,"c":6.26,"v":395900},{"d":"2024-05-21","o":6.24,"h":6.47,"l":6.24,"c":6.47,"v":389500},{"d":"2024-05-22","o":6.41,"h":6.42,"l":6.18,"c":6.25,"v":395600},{"d":"2024-05-23","o":6.31,"h":6.39,"l":6.1,"c":6.13,"v":408500},{"d":"2024-05-24","o":6.17,"h":6.23,"l":6.13,"c":6.17,"v":234100},{"d":"2024-05-28","o":6.2,"h":6.42,"l":6.2,"c":6.34,"v":416700},{"d":"2024-05-29","o":6.34,"h":6.34,"l":6.2,"c":6.27,"v":330000},{"d":"2024-05-30","o":6.25,"h":6.32,"l":6.22,"c":6.26,"v":387500},{"d":"2024-05-31","o":6.3,"h":6.39,"l":6.25,"c":6.3,"v":330000},{"d":"2024-06-03","o":6.39,"h":6.39,"l":5.93,"c":5.94,"v":543600},{"d":"2024-06-04","o":5.96,"h":5.97,"l":5.71,"c":5.8,"v":562100},{"d":"2024-06-05","o":5.8,"h":5.86,"l":5.74,"c":5.76,"v":406300},{"d":"2024-06-06","o":5.78,"h":5.89,"l":5.76,"c":5.84,"v":261200},{"d":"2024-06-07","o":5.84,"h":5.91,"l":5.76,"c":5.78,"v":274500},{"d":"2024-06-10","o":5.8,"h":6.06,"l":5.75,"c":6.05,"v":243800},{"d":"2024-06-11","o":6.02,"h":6.27,"l":5.9,"c":6.17,"v":469000},{"d":"2024-06-12","o":6.25,"h":6.27,"l":5.95,"c":5.96,"v":329700},{"d":"2024-06-13","o":5.91,"h":5.96,"l":5.76,"c":5.79,"v":268000},{"d":"2024-06-14","o":5.82,"h":5.97,"l":5.77,"c":5.84,"v":366200},{"d":"2024-06-17","o":5.82,"h":5.9,"l":5.78,"c":5.85,"v":336800},{"d":"2024-06-18","o":5.88,"h":5.99,"l":5.82,"c":5.82,"v":336600},{"d":"2024-06-20","o":5.9,"h":6.22,"l":5.9,"c":6.14,"v":556800},{"d":"2024-06-21","o":6.18,"h":6.26,"l":6.08,"c":6.2,"v":670100},{"d":"2024-06-24","o":6.25,"h":6.54,"l":6.2,"c":6.46,"v":617600},{"d":"2024-06-25","o":6.4,"h":6.58,"l":6.29,"c":6.53,"v":481900},{"d":"2024-06-26","o":6.53,"h":6.71,"l":6.47,"c":6.65,"v":498600},{"d":"2024-06-27","o":6.66,"h":6.73,"l":6.58,"c":6.72,"v":296800},{"d":"2024-06-28","o":6.79,"h":6.84,"l":6.69,"c":6.78,"v":859900},{"d":"2024-07-01","o":6.82,"h":6.89,"l":6.66,"c":6.72,"v":356100},{"d":"2024-07-02","o":6.75,"h":6.89,"l":6.72,"c":6.81,"v":308800},{"d":"2024-07-03","o":6.83,"h":7.03,"l":6.81,"c":7,"v":335100},{"d":"2024-07-05","o":6.99,"h":6.99,"l":6.65,"c":6.75,"v":430600},{"d":"2024-07-08","o":6.75,"h":6.91,"l":6.71,"c":6.9,"v":291400},{"d":"2024-07-09","o":6.86,"h":6.89,"l":6.7,"c":6.76,"v":365200},{"d":"2024-07-10","o":6.79,"h":6.93,"l":6.68,"c":6.92,"v":445500},{"d":"2024-07-11","o":6.97,"h":7.21,"l":6.93,"c":7.13,"v":459200},{"d":"2024-07-12","o":7.16,"h":7.21,"l":7.06,"c":7.2,"v":493300},{"d":"2024-07-15","o":7.25,"h":7.36,"l":7.14,"c":7.26,"v":549900},{"d":"2024-07-16","o":7.26,"h":7.36,"l":7.17,"c":7.34,"v":369300},{"d":"2024-07-17","o":7.3,"h":7.53,"l":7.29,"c":7.37,"v":595100},{"d":"2024-07-18","o":7.39,"h":7.48,"l":7.28,"c":7.36,"v":313500},{"d":"2024-07-19","o":7.37,"h":7.37,"l":7.19,"c":7.32,"v":303600},{"d":"2024-07-22","o":7.3,"h":7.64,"l":7.29,"c":7.61,"v":622900},{"d":"2024-07-23","o":7.59,"h":8.15,"l":7.58,"c":7.96,"v":1786400},{"d":"2024-07-24","o":8.07,"h":8.15,"l":7.72,"c":7.72,"v":782400},{"d":"2024-07-25","o":7.74,"h":8,"l":7.69,"c":7.79,"v":363900},{"d":"2024-07-26","o":7.83,"h":7.88,"l":7.65,"c":7.79,"v":393000},{"d":"2024-07-29","o":7.82,"h":7.82,"l":7.13,"c":7.2,"v":705500},{"d":"2024-07-30","o":7.2,"h":7.42,"l":7.2,"c":7.41,"v":240900},{"d":"2024-07-31","o":7.49,"h":7.59,"l":7.36,"c":7.51,"v":413700},{"d":"2024-08-01","o":7.51,"h":7.56,"l":7.08,"c":7.19,"v":546400},{"d":"2024-08-02","o":7,"h":7.05,"l":6.63,"c":6.67,"v":660600},{"d":"2024-08-05","o":6.28,"h":6.45,"l":6.02,"c":6.27,"v":821000},{"d":"2024-08-06","o":6.27,"h":6.54,"l":6.18,"c":6.44,"v":511100},{"d":"2024-08-07","o":6.62,"h":6.68,"l":6.43,"c":6.5,"v":485900},{"d":"2024-08-08","o":7.05,"h":7.71,"l":7.05,"c":7.51,"v":1271200},{"d":"2024-08-09","o":7.75,"h":7.76,"l":7.16,"c":7.21,"v":725900},{"d":"2024-08-12","o":7.25,"h":7.26,"l":7.01,"c":7.09,"v":631200},{"d":"2024-08-13","o":7.08,"h":7.08,"l":6.91,"c":6.99,"v":577200},{"d":"2024-08-14","o":6.99,"h":7.1,"l":6.86,"c":7.1,"v":488200},{"d":"2024-08-15","o":7.19,"h":7.34,"l":7.1,"c":7.23,"v":325500},{"d":"2024-08-16","o":7.16,"h":7.29,"l":7.13,"c":7.22,"v":312900},{"d":"2024-08-19","o":7.25,"h":7.35,"l":7.13,"c":7.16,"v":263600},{"d":"2024-08-20","o":7.17,"h":7.17,"l":6.97,"c":7,"v":362600},{"d":"2024-08-21","o":7.02,"h":7.06,"l":6.91,"c":7,"v":345900},{"d":"2024-08-22","o":7,"h":7.03,"l":6.89,"c":6.91,"v":280100},{"d":"2024-08-23","o":6.96,"h":7.16,"l":6.96,"c":7.15,"v":289500},{"d":"2024-08-26","o":7.29,"h":7.33,"l":7.1,"c":7.1,"v":298800},{"d":"2024-08-27","o":7.1,"h":7.1,"l":6.95,"c":7.05,"v":285100},{"d":"2024-08-28","o":6.96,"h":7.07,"l":6.92,"c":7.06,"v":256900},{"d":"2024-08-29","o":7.08,"h":7.22,"l":7.07,"c":7.18,"v":261900},{"d":"2024-08-30","o":7.08,"h":7.14,"l":7.04,"c":7.13,"v":204700},{"d":"2024-09-03","o":6.92,"h":6.93,"l":6.63,"c":6.7,"v":498300},{"d":"2024-09-04","o":6.7,"h":6.76,"l":6.43,"c":6.44,"v":505700},{"d":"2024-09-05","o":6.47,"h":6.55,"l":6.44,"c":6.48,"v":264700},{"d":"2024-09-06","o":6.48,"h":6.52,"l":6.23,"c":6.32,"v":321400},{"d":"2024-09-09","o":6.33,"h":6.48,"l":6.27,"c":6.31,"v":276300},{"d":"2024-09-10","o":6.29,"h":6.37,"l":6.17,"c":6.36,"v":360500},{"d":"2024-09-11","o":6.34,"h":6.34,"l":6.12,"c":6.27,"v":356600},{"d":"2024-09-12","o":6.32,"h":6.38,"l":6.21,"c":6.28,"v":396700},{"d":"2024-09-13","o":6.33,"h":6.39,"l":6.28,"c":6.35,"v":251000},{"d":"2024-09-16","o":6.44,"h":6.53,"l":6.34,"c":6.5,"v":192100},{"d":"2024-09-17","o":6.5,"h":6.78,"l":6.5,"c":6.75,"v":366200},{"d":"2024-09-18","o":6.73,"h":6.94,"l":6.64,"c":6.64,"v":253400},{"d":"2024-09-19","o":6.84,"h":6.86,"l":6.68,"c":6.73,"v":181600},{"d":"2024-09-20","o":6.66,"h":6.7,"l":6.56,"c":6.65,"v":677500},{"d":"2024-09-23","o":6.65,"h":6.8,"l":6.56,"c":6.66,"v":210600},{"d":"2024-09-24","o":6.77,"h":6.77,"l":6.59,"c":6.59,"v":241600},{"d":"2024-09-25","o":6.58,"h":6.62,"l":6.41,"c":6.46,"v":253300},{"d":"2024-09-26","o":6.34,"h":6.43,"l":6.22,"c":6.25,"v":425800},{"d":"2024-09-27","o":6.36,"h":6.45,"l":6.3,"c":6.41,"v":253000},{"d":"2024-09-30","o":6.36,"h":6.55,"l":6.34,"c":6.53,"v":269700},{"d":"2024-10-01","o":6.48,"h":6.74,"l":6.43,"c":6.66,"v":301300},{"d":"2024-10-02","o":6.76,"h":6.8,"l":6.61,"c":6.74,"v":230300},{"d":"2024-10-03","o":6.75,"h":6.97,"l":6.68,"c":6.95,"v":421600},{"d":"2024-10-04","o":7.01,"h":7.12,"l":6.88,"c":7.09,"v":312900},{"d":"2024-10-07","o":7.1,"h":7.35,"l":7.08,"c":7.22,"v":339600},{"d":"2024-10-08","o":7.13,"h":7.16,"l":6.95,"c":7.01,"v":455200},{"d":"2024-10-09","o":6.91,"h":6.97,"l":6.83,"c":6.92,"v":176800},{"d":"2024-10-10","o":6.94,"h":7.03,"l":6.83,"c":6.9,"v":242200},{"d":"2024-10-11","o":6.91,"h":7.08,"l":6.91,"c":7.04,"v":245400},{"d":"2024-10-14","o":7.01,"h":7.04,"l":6.9,"c":6.91,"v":172700},{"d":"2024-10-15","o":6.69,"h":6.74,"l":6.55,"c":6.63,"v":385300},{"d":"2024-10-16","o":6.69,"h":6.72,"l":6.56,"c":6.56,"v":297200},{"d":"2024-10-17","o":6.56,"h":6.7,"l":6.49,"c":6.69,"v":206600},{"d":"2024-10-18","o":6.66,"h":6.66,"l":6.49,"c":6.55,"v":254900},{"d":"2024-10-21","o":6.61,"h":6.64,"l":6.5,"c":6.54,"v":195500},{"d":"2024-10-22","o":6.59,"h":6.71,"l":6.57,"c":6.65,"v":250800},{"d":"2024-10-23","o":6.62,"h":6.68,"l":6.54,"c":6.67,"v":262000},{"d":"2024-10-24","o":6.72,"h":6.81,"l":6.67,"c":6.79,"v":235200},{"d":"2024-10-25","o":6.84,"h":6.87,"l":6.67,"c":6.75,"v":176400},{"d":"2024-10-28","o":6.54,"h":6.63,"l":6.48,"c":6.57,"v":204800},{"d":"2024-10-29","o":6.54,"h":6.61,"l":6.49,"c":6.6,"v":129300},{"d":"2024-10-30","o":6.67,"h":6.79,"l":6.61,"c":6.71,"v":179300},{"d":"2024-10-31","o":6.8,"h":6.85,"l":6.59,"c":6.62,"v":213100},{"d":"2024-11-01","o":6.73,"h":6.77,"l":6.5,"c":6.54,"v":207500},{"d":"2024-11-04","o":6.57,"h":6.7,"l":6.56,"c":6.64,"v":156500},{"d":"2024-11-05","o":6.65,"h":6.78,"l":6.64,"c":6.73,"v":224500},{"d":"2024-11-06","o":7.06,"h":7.23,"l":6.9,"c":7.18,"v":589600},{"d":"2024-11-07","o":7.08,"h":7.08,"l":6.68,"c":6.87,"v":499400},{"d":"2024-11-08","o":6.87,"h":6.87,"l":6.6,"c":6.61,"v":359700},{"d":"2024-11-11","o":6.61,"h":6.97,"l":6.55,"c":6.8,"v":361800},{"d":"2024-11-12","o":6.84,"h":6.88,"l":6.68,"c":6.74,"v":233400},{"d":"2024-11-13","o":6.75,"h":6.75,"l":6.54,"c":6.62,"v":224200},{"d":"2024-11-14","o":6.67,"h":6.88,"l":6.62,"c":6.82,"v":240900},{"d":"2024-11-15","o":6.84,"h":6.93,"l":6.61,"c":6.61,"v":190900},{"d":"2024-11-18","o":6.71,"h":6.79,"l":6.6,"c":6.6,"v":218500},{"d":"2024-11-19","o":6.58,"h":6.69,"l":6.5,"c":6.56,"v":219800},{"d":"2024-11-20","o":6.56,"h":6.65,"l":6.5,"c":6.64,"v":209900},{"d":"2024-11-21","o":6.74,"h":6.79,"l":6.59,"c":6.77,"v":248100},{"d":"2024-11-22","o":6.74,"h":7.1,"l":6.74,"c":6.93,"v":409100},{"d":"2024-11-25","o":6.92,"h":6.96,"l":6.74,"c":6.74,"v":194200},{"d":"2024-11-26","o":6.74,"h":6.74,"l":6.55,"c":6.59,"v":167100},{"d":"2024-11-27","o":6.58,"h":6.77,"l":6.58,"c":6.67,"v":126200},{"d":"2024-11-29","o":6.75,"h":6.79,"l":6.68,"c":6.71,"v":72400},{"d":"2024-12-02","o":6.67,"h":6.69,"l":6.5,"c":6.62,"v":251800},{"d":"2024-12-03","o":6.7,"h":6.71,"l":6.58,"c":6.68,"v":185400},{"d":"2024-12-04","o":6.75,"h":6.75,"l":6.38,"c":6.44,"v":281300},{"d":"2024-12-05","o":6.45,"h":6.57,"l":6.32,"c":6.42,"v":355100},{"d":"2024-12-06","o":6.39,"h":6.39,"l":6.2,"c":6.32,"v":275300},{"d":"2024-12-09","o":6.39,"h":6.55,"l":6.34,"c":6.36,"v":187900},{"d":"2024-12-10","o":6.41,"h":6.44,"l":6.28,"c":6.3,"v":201900},{"d":"2024-12-11","o":6.32,"h":6.39,"l":6.26,"c":6.38,"v":172500},{"d":"2024-12-12","o":6.38,"h":6.42,"l":6.28,"c":6.3,"v":162200},{"d":"2024-12-13","o":6.28,"h":6.29,"l":6.2,"c":6.27,"v":176200},{"d":"2024-12-16","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":247300},{"d":"2024-12-17","o":6.08,"h":6.12,"l":5.96,"c":6.12,"v":262300},{"d":"2024-12-18","o":6.17,"h":6.18,"l":5.84,"c":5.86,"v":329700},{"d":"2024-12-19","o":5.99,"h":5.99,"l":5.76,"c":5.79,"v":291100},{"d":"2024-12-20","o":5.7,"h":5.87,"l":5.7,"c":5.71,"v":477800},{"d":"2024-12-23","o":5.71,"h":5.84,"l":5.65,"c":5.71,"v":306100},{"d":"2024-12-24","o":5.78,"h":5.82,"l":5.67,"c":5.78,"v":196800},{"d":"2024-12-26","o":5.8,"h":5.8,"l":5.66,"c":5.71,"v":283300},{"d":"2024-12-27","o":5.72,"h":5.77,"l":5.62,"c":5.72,"v":391200},{"d":"2024-12-30","o":5.74,"h":5.97,"l":5.72,"c":5.91,"v":355400},{"d":"2024-12-31","o":5.95,"h":6.06,"l":5.92,"c":6,"v":302000},{"d":"2025-01-02","o":6.1,"h":6.2,"l":6.04,"c":6.1,"v":370000},{"d":"2025-01-03","o":6.13,"h":6.24,"l":6.1,"c":6.16,"v":224300},{"d":"2025-01-06","o":6.22,"h":6.31,"l":6.11,"c":6.14,"v":287800},{"d":"2025-01-07","o":6.25,"h":6.32,"l":6.16,"c":6.26,"v":241800},{"d":"2025-01-08","o":6.23,"h":6.29,"l":6.16,"c":6.25,"v":176000},{"d":"2025-01-10","o":6.36,"h":6.46,"l":6.27,"c":6.31,"v":222600},{"d":"2025-01-13","o":6.34,"h":6.62,"l":6.34,"c":6.53,"v":250800},{"d":"2025-01-14","o":6.48,"h":6.55,"l":6.39,"c":6.48,"v":220700},{"d":"2025-01-15","o":6.25,"h":6.35,"l":5.82,"c":5.97,"v":1159500},{"d":"2025-01-16","o":5.97,"h":5.97,"l":5.79,"c":5.85,"v":444900},{"d":"2025-01-17","o":5.88,"h":5.91,"l":5.74,"c":5.86,"v":315400},{"d":"2025-01-21","o":5.82,"h":5.85,"l":5.66,"c":5.8,"v":265500},{"d":"2025-01-22","o":5.74,"h":5.83,"l":5.72,"c":5.77,"v":335200},{"d":"2025-01-23","o":5.8,"h":5.8,"l":5.6,"c":5.71,"v":580100},{"d":"2025-01-24","o":5.73,"h":5.73,"l":5.49,"c":5.49,"v":501200},{"d":"2025-01-27","o":5.5,"h":5.56,"l":5.35,"c":5.36,"v":367500},{"d":"2025-01-28","o":5.38,"h":5.44,"l":5.21,"c":5.4,"v":644800},{"d":"2025-01-29","o":5.4,"h":5.53,"l":5.25,"c":5.5,"v":592700},{"d":"2025-01-30","o":5.53,"h":5.53,"l":5.38,"c":5.41,"v":297300},{"d":"2025-01-31","o":5.4,"h":5.48,"l":5.28,"c":5.34,"v":403500},{"d":"2025-02-03","o":5.35,"h":5.39,"l":5.21,"c":5.22,"v":445200},{"d":"2025-02-04","o":5.19,"h":5.44,"l":5.16,"c":5.42,"v":207300},{"d":"2025-02-05","o":5.43,"h":5.46,"l":5.31,"c":5.43,"v":191000},{"d":"2025-02-06","o":5.45,"h":5.47,"l":5.23,"c":5.29,"v":206500},{"d":"2025-02-07","o":5.3,"h":5.33,"l":5.19,"c":5.2,"v":374000},{"d":"2025-02-10","o":5.28,"h":5.37,"l":5.24,"c":5.34,"v":190500},{"d":"2025-02-11","o":5.37,"h":5.49,"l":5.33,"c":5.34,"v":201700},{"d":"2025-02-12","o":5.29,"h":5.31,"l":5.12,"c":5.13,"v":218300},{"d":"2025-02-13","o":5.1,"h":5.2,"l":5.07,"c":5.18,"v":351900},{"d":"2025-02-14","o":5.19,"h":5.33,"l":5.19,"c":5.31,"v":179800},{"d":"2025-02-18","o":5.3,"h":5.38,"l":5.21,"c":5.22,"v":249700},{"d":"2025-02-19","o":5.22,"h":5.32,"l":5.22,"c":5.31,"v":201200},{"d":"2025-02-20","o":5.26,"h":5.31,"l":5.18,"c":5.24,"v":266800},{"d":"2025-02-21","o":5.26,"h":5.26,"l":5.01,"c":5.05,"v":331500},{"d":"2025-02-24","o":5.11,"h":5.13,"l":5,"c":5.02,"v":345200},{"d":"2025-02-25","o":5.06,"h":5.06,"l":4.77,"c":4.83,"v":600200},{"d":"2025-02-26","o":4.87,"h":4.92,"l":4.78,"c":4.86,"v":454200},{"d":"2025-02-27","o":4.88,"h":4.88,"l":4.73,"c":4.86,"v":350400},{"d":"2025-02-28","o":4.87,"h":4.92,"l":4.75,"c":4.85,"v":407000},{"d":"2025-03-03","o":4.93,"h":4.94,"l":4.62,"c":4.67,"v":523000},{"d":"2025-03-04","o":4.59,"h":4.63,"l":4.46,"c":4.55,"v":524400},{"d":"2025-03-05","o":4.5,"h":4.51,"l":4.31,"c":4.44,"v":669200},{"d":"2025-03-06","o":3.89,"h":4.07,"l":3.54,"c":3.81,"v":950200},{"d":"2025-03-07","o":3.85,"h":3.94,"l":3.74,"c":3.79,"v":653300},{"d":"2025-03-10","o":3.84,"h":4.14,"l":3.78,"c":3.96,"v":1123700},{"d":"2025-03-11","o":3.95,"h":4.22,"l":3.95,"c":4.04,"v":977700},{"d":"2025-03-12","o":4.12,"h":4.12,"l":3.73,"c":3.91,"v":793900},{"d":"2025-03-13","o":3.93,"h":3.98,"l":3.74,"c":3.75,"v":541300},{"d":"2025-03-14","o":3.79,"h":3.93,"l":3.75,"c":3.86,"v":470100},{"d":"2025-03-17","o":3.85,"h":4.01,"l":3.84,"c":3.85,"v":561500},{"d":"2025-03-18","o":3.86,"h":3.95,"l":3.84,"c":3.91,"v":386800},{"d":"2025-03-19","o":3.92,"h":4,"l":3.88,"c":3.98,"v":231600},{"d":"2025-03-20","o":3.96,"h":3.99,"l":3.86,"c":3.92,"v":282400},{"d":"2025-03-21","o":3.89,"h":3.94,"l":3.73,"c":3.75,"v":846700},{"d":"2025-03-24","o":3.77,"h":3.88,"l":3.76,"c":3.8,"v":463300},{"d":"2025-03-25","o":3.82,"h":3.87,"l":3.72,"c":3.72,"v":523000},{"d":"2025-03-26","o":3.77,"h":3.97,"l":3.77,"c":3.96,"v":755300},{"d":"2025-03-27","o":3.91,"h":4.06,"l":3.89,"c":4.01,"v":375100},{"d":"2025-03-28","o":3.98,"h":4.03,"l":3.86,"c":3.89,"v":295700},{"d":"2025-03-31","o":3.85,"h":3.85,"l":3.74,"c":3.74,"v":319300},{"d":"2025-04-01","o":3.74,"h":3.88,"l":3.68,"c":3.86,"v":292700},{"d":"2025-04-02","o":3.78,"h":3.89,"l":3.61,"c":3.7,"v":460800},{"d":"2025-04-03","o":3.5,"h":3.55,"l":3.25,"c":3.26,"v":1326600},{"d":"2025-04-04","o":3.11,"h":3.12,"l":2.76,"c":2.91,"v":837500},{"d":"2025-04-07","o":2.81,"h":2.98,"l":2.67,"c":2.72,"v":1075100},{"d":"2025-04-08","o":2.88,"h":2.9,"l":2.58,"c":2.63,"v":894500},{"d":"2025-04-09","o":2.55,"h":2.92,"l":2.49,"c":2.88,"v":1060800},{"d":"2025-04-10","o":2.8,"h":2.83,"l":2.42,"c":2.47,"v":442900},{"d":"2025-04-11","o":2.49,"h":2.55,"l":2.3,"c":2.39,"v":1670800},{"d":"2025-04-14","o":2.48,"h":2.59,"l":2.27,"c":2.3,"v":1255300},{"d":"2025-04-15","o":2.36,"h":2.61,"l":2.34,"c":2.42,"v":1306300},{"d":"2025-04-16","o":2.42,"h":2.68,"l":2.39,"c":2.52,"v":812900},{"d":"2025-04-17","o":2.6,"h":2.63,"l":2.49,"c":2.56,"v":823000},{"d":"2025-04-21","o":2.5,"h":2.51,"l":2.37,"c":2.39,"v":581300},{"d":"2025-04-22","o":2.46,"h":2.47,"l":2.36,"c":2.45,"v":659200},{"d":"2025-04-23","o":2.51,"h":2.54,"l":2.38,"c":2.39,"v":509200},{"d":"2025-04-24","o":2.4,"h":2.55,"l":2.38,"c":2.54,"v":464600},{"d":"2025-04-25","o":2.48,"h":2.7,"l":2.48,"c":2.69,"v":2006100},{"d":"2025-04-28","o":3.14,"h":3.29,"l":2.92,"c":2.93,"v":10170500},{"d":"2025-04-29","o":2.92,"h":2.93,"l":2.73,"c":2.83,"v":1601500},{"d":"2025-04-30","o":2.76,"h":2.77,"l":2.53,"c":2.6,"v":1118400},{"d":"2025-05-01","o":2.57,"h":2.83,"l":2.56,"c":2.73,"v":730600},{"d":"2025-05-02","o":2.77,"h":2.78,"l":2.64,"c":2.77,"v":796300},{"d":"2025-05-05","o":2.7,"h":2.75,"l":2.6,"c":2.6,"v":595300},{"d":"2025-05-06","o":2.65,"h":2.82,"l":2.61,"c":2.66,"v":769100},{"d":"2025-05-07","o":2.69,"h":2.78,"l":2.61,"c":2.69,"v":1111800},{"d":"2025-05-08","o":2.76,"h":2.99,"l":2.72,"c":2.89,"v":669300},{"d":"2025-05-09","o":2.91,"h":2.99,"l":2.85,"c":2.89,"v":501700},{"d":"2025-05-12","o":3.07,"h":3.18,"l":2.93,"c":2.93,"v":823800},{"d":"2025-05-13","o":2.97,"h":3.25,"l":2.9,"c":3.21,"v":1265500},{"d":"2025-05-14","o":3.16,"h":3.16,"l":2.9,"c":2.98,"v":760500},{"d":"2025-05-15","o":2.9,"h":2.94,"l":2.82,"c":2.91,"v":432500},{"d":"2025-05-16","o":2.92,"h":3,"l":2.82,"c":2.91,"v":457700},{"d":"2025-05-19","o":2.87,"h":2.87,"l":2.68,"c":2.69,"v":863600},{"d":"2025-05-20","o":2.7,"h":2.71,"l":2.6,"c":2.67,"v":463200},{"d":"2025-05-21","o":2.64,"h":2.75,"l":2.62,"c":2.67,"v":628500},{"d":"2025-05-22","o":2.63,"h":2.69,"l":2.6,"c":2.68,"v":425100},{"d":"2025-05-23","o":2.64,"h":2.71,"l":2.62,"c":2.7,"v":402700},{"d":"2025-05-27","o":2.73,"h":2.75,"l":2.67,"c":2.7,"v":447300},{"d":"2025-05-28","o":2.7,"h":2.82,"l":2.66,"c":2.76,"v":1027500},{"d":"2025-05-29","o":2.8,"h":2.83,"l":2.71,"c":2.81,"v":487200},{"d":"2025-05-30","o":2.84,"h":3.05,"l":2.84,"c":2.87,"v":882600},{"d":"2025-06-02","o":2.99,"h":3.24,"l":2.94,"c":3.16,"v":1370800},{"d":"2025-06-03","o":3.17,"h":3.4,"l":3.11,"c":3.35,"v":910100},{"d":"2025-06-04","o":3.37,"h":3.46,"l":3.19,"c":3.24,"v":911200},{"d":"2025-06-05","o":3.28,"h":3.34,"l":3.18,"c":3.25,"v":775500},{"d":"2025-06-06","o":3.32,"h":3.45,"l":3.24,"c":3.25,"v":522500},{"d":"2025-06-09","o":3.58,"h":3.59,"l":3.43,"c":3.46,"v":973100},{"d":"2025-06-10","o":3.51,"h":3.53,"l":3.39,"c":3.46,"v":761500},{"d":"2025-06-11","o":3.53,"h":3.67,"l":3.45,"c":3.64,"v":1668000},{"d":"2025-06-12","o":3.62,"h":3.62,"l":3.26,"c":3.31,"v":1355400},{"d":"2025-06-13","o":3.58,"h":3.64,"l":3.46,"c":3.56,"v":1090200},{"d":"2025-06-16","o":3.53,"h":3.58,"l":3.32,"c":3.4,"v":1125800},{"d":"2025-06-17","o":3.49,"h":3.88,"l":3.43,"c":3.68,"v":1630300},{"d":"2025-06-18","o":3.68,"h":3.84,"l":3.61,"c":3.71,"v":1077300},{"d":"2025-06-20","o":3.74,"h":3.9,"l":3.62,"c":3.66,"v":1862000},{"d":"2025-06-23","o":3.75,"h":3.81,"l":3.46,"c":3.49,"v":1892100},{"d":"2025-06-24","o":3.42,"h":3.42,"l":3.18,"c":3.19,"v":1127800},{"d":"2025-06-25","o":3.35,"h":3.56,"l":3.28,"c":3.36,"v":1312900},{"d":"2025-06-26","o":3.36,"h":3.48,"l":3.32,"c":3.48,"v":1004300},{"d":"2025-06-27","o":3.48,"h":3.48,"l":3.33,"c":3.33,"v":6931800},{"d":"2025-06-30","o":3.35,"h":3.36,"l":3.18,"c":3.2,"v":1048800},{"d":"2025-07-01","o":3.18,"h":3.35,"l":3.11,"c":3.28,"v":850700},{"d":"2025-07-02","o":3.35,"h":3.37,"l":3.13,"c":3.29,"v":1535400},{"d":"2025-07-03","o":3.29,"h":3.32,"l":3.23,"c":3.25,"v":396100},{"d":"2025-07-07","o":3.24,"h":3.3,"l":3.12,"c":3.18,"v":665000},{"d":"2025-07-08","o":3.18,"h":3.45,"l":3.14,"c":3.37,"v":803100},{"d":"2025-07-09","o":3.4,"h":3.47,"l":3.34,"c":3.41,"v":461800},{"d":"2025-07-10","o":3.38,"h":3.43,"l":3.3,"c":3.38,"v":698700},{"d":"2025-07-11","o":3.38,"h":3.48,"l":3.32,"c":3.39,"v":537100},{"d":"2025-07-14","o":3.35,"h":3.42,"l":3.32,"c":3.36,"v":610300},{"d":"2025-07-15","o":3.35,"h":3.4,"l":3.23,"c":3.23,"v":522600},{"d":"2025-07-16","o":3.26,"h":3.33,"l":3.18,"c":3.23,"v":715400},{"d":"2025-07-17","o":3.24,"h":3.36,"l":3.21,"c":3.31,"v":1010300},{"d":"2025-07-18","o":3.38,"h":3.42,"l":3.23,"c":3.26,"v":1270600},{"d":"2025-07-21","o":3.27,"h":3.38,"l":3.26,"c":3.33,"v":869400},{"d":"2025-07-22","o":3.37,"h":4.06,"l":3.37,"c":3.93,"v":2355100},{"d":"2025-07-23","o":3.91,"h":3.98,"l":3.77,"c":3.85,"v":768500},{"d":"2025-07-24","o":3.83,"h":3.87,"l":3.7,"c":3.86,"v":761900},{"d":"2025-07-25","o":3.86,"h":3.87,"l":3.73,"c":3.77,"v":488500},{"d":"2025-07-28","o":3.82,"h":4.01,"l":3.82,"c":3.93,"v":785200},{"d":"2025-07-29","o":3.91,"h":3.92,"l":3.67,"c":3.84,"v":682900},{"d":"2025-07-30","o":3.81,"h":3.84,"l":3.66,"c":3.71,"v":836200},{"d":"2025-07-31","o":3.66,"h":3.82,"l":3.66,"c":3.8,"v":666300},{"d":"2025-08-01","o":3.76,"h":3.76,"l":3.54,"c":3.63,"v":802000},{"d":"2025-08-04","o":3.6,"h":3.73,"l":3.6,"c":3.68,"v":385900},{"d":"2025-08-05","o":3.67,"h":3.82,"l":3.67,"c":3.8,"v":526100},{"d":"2025-08-06","o":3.8,"h":3.86,"l":3.71,"c":3.76,"v":451300},{"d":"2025-08-07","o":3.69,"h":4.02,"l":3.45,"c":3.45,"v":1309800},{"d":"2025-08-08","o":3.47,"h":3.61,"l":3.41,"c":3.56,"v":637200},{"d":"2025-08-11","o":3.61,"h":3.64,"l":3.48,"c":3.52,"v":431800},{"d":"2025-08-12","o":3.58,"h":3.74,"l":3.52,"c":3.73,"v":583500},{"d":"2025-08-13","o":3.71,"h":3.98,"l":3.71,"c":3.87,"v":946400},{"d":"2025-08-14","o":3.87,"h":3.97,"l":3.83,"c":3.95,"v":524000},{"d":"2025-08-15","o":4.06,"h":4.13,"l":3.94,"c":4.13,"v":1216700},{"d":"2025-08-18","o":4.16,"h":4.18,"l":3.87,"c":4.01,"v":916400},{"d":"2025-08-19","o":4.02,"h":4.08,"l":3.76,"c":3.78,"v":617300},{"d":"2025-08-20","o":3.8,"h":3.84,"l":3.72,"c":3.83,"v":373200},{"d":"2025-08-21","o":3.83,"h":4,"l":3.76,"c":3.97,"v":437900},{"d":"2025-08-22","o":3.99,"h":4.19,"l":3.98,"c":4.13,"v":462200},{"d":"2025-08-25","o":4.11,"h":4.22,"l":4.09,"c":4.14,"v":372400},{"d":"2025-08-26","o":4.1,"h":4.13,"l":3.96,"c":3.99,"v":347900},{"d":"2025-08-27","o":4,"h":4.1,"l":3.96,"c":4.07,"v":346700},{"d":"2025-08-28","o":4.1,"h":4.1,"l":3.93,"c":4.07,"v":383600},{"d":"2025-08-29","o":4.06,"h":4.12,"l":4.03,"c":4.07,"v":333600},{"d":"2025-09-02","o":4.07,"h":4.21,"l":4,"c":4.17,"v":341800},{"d":"2025-09-03","o":4.12,"h":4.19,"l":3.92,"c":3.93,"v":511600},{"d":"2025-09-04","o":3.94,"h":3.99,"l":3.86,"c":3.99,"v":248100},{"d":"2025-09-05","o":3.93,"h":4.01,"l":3.8,"c":3.84,"v":230700},{"d":"2025-09-08","o":3.87,"h":3.88,"l":3.72,"c":3.73,"v":312400},{"d":"2025-09-09","o":3.75,"h":3.99,"l":3.75,"c":3.83,"v":584700},{"d":"2025-09-10","o":3.87,"h":3.99,"l":3.83,"c":3.97,"v":292100},{"d":"2025-09-11","o":3.92,"h":3.99,"l":3.87,"c":3.98,"v":237400},{"d":"2025-09-12","o":3.97,"h":4.09,"l":3.92,"c":3.96,"v":370900},{"d":"2025-09-15","o":3.99,"h":4.07,"l":3.91,"c":4.05,"v":251600},{"d":"2025-09-16","o":4.02,"h":4.46,"l":3.98,"c":4.38,"v":879000},{"d":"2025-09-17","o":4.35,"h":4.49,"l":4.3,"c":4.4,"v":571500},{"d":"2025-09-18","o":4.45,"h":4.49,"l":4.27,"c":4.48,"v":523700},{"d":"2025-09-19","o":4.44,"h":4.49,"l":4.35,"c":4.47,"v":575200},{"d":"2025-09-22","o":4.43,"h":4.45,"l":4.19,"c":4.43,"v":497500},{"d":"2025-09-23","o":4.44,"h":4.74,"l":4.4,"c":4.63,"v":673100},{"d":"2025-09-24","o":4.74,"h":4.83,"l":4.73,"c":4.8,"v":543600},{"d":"2025-09-25","o":5.38,"h":6.22,"l":5.17,"c":5.84,"v":14034100},{"d":"2025-09-26","o":6.55,"h":6.55,"l":5.94,"c":6.07,"v":7478400},{"d":"2025-09-29","o":6,"h":6.1,"l":5.2,"c":5.49,"v":3436600},{"d":"2025-09-30","o":5.4,"h":5.44,"l":5.2,"c":5.25,"v":1613300},{"d":"2025-10-01","o":5.13,"h":5.3,"l":5.04,"c":5.23,"v":1507900},{"d":"2025-10-02","o":5.22,"h":5.27,"l":4.81,"c":4.85,"v":2486600},{"d":"2025-10-03","o":4.92,"h":5.06,"l":4.82,"c":5.02,"v":1947200},{"d":"2025-10-06","o":5.19,"h":5.24,"l":4.96,"c":5.1,"v":1874800},{"d":"2025-10-07","o":5.05,"h":5.12,"l":4.86,"c":5.1,"v":1421300},{"d":"2025-10-08","o":5.14,"h":5.28,"l":5.04,"c":5.17,"v":1713000},{"d":"2025-10-09","o":5.19,"h":5.44,"l":5.07,"c":5.2,"v":1318900},{"d":"2025-10-10","o":5.1,"h":5.15,"l":4.64,"c":4.7,"v":2320000},{"d":"2025-10-13","o":4.76,"h":4.8,"l":4.54,"c":4.6,"v":2272400},{"d":"2025-10-14","o":4.42,"h":4.55,"l":4.26,"c":4.38,"v":1579200},{"d":"2025-10-15","o":4.5,"h":4.74,"l":4.35,"c":4.65,"v":2683600},{"d":"2025-10-16","o":4.72,"h":4.8,"l":4.54,"c":4.61,"v":1514100},{"d":"2025-10-17","o":4.55,"h":4.58,"l":4.14,"c":4.2,"v":2062900},{"d":"2025-10-20","o":4.2,"h":4.33,"l":4.17,"c":4.23,"v":906500},{"d":"2025-10-21","o":4.21,"h":4.28,"l":4.13,"c":4.21,"v":668800},{"d":"2025-10-22","o":4.27,"h":4.45,"l":4.22,"c":4.39,"v":1002900},{"d":"2025-10-23","o":4.62,"h":4.76,"l":4.57,"c":4.75,"v":927500},{"d":"2025-10-24","o":4.81,"h":4.88,"l":4.67,"c":4.76,"v":786100},{"d":"2025-10-27","o":4.69,"h":4.74,"l":4.52,"c":4.54,"v":881800},{"d":"2025-10-28","o":4.55,"h":4.55,"l":4.25,"c":4.33,"v":1073300},{"d":"2025-10-29","o":4.62,"h":4.62,"l":4.36,"c":4.42,"v":1347400},{"d":"2025-10-30","o":4.41,"h":4.5,"l":4.28,"c":4.43,"v":695900},{"d":"2025-10-31","o":4.51,"h":4.65,"l":4.37,"c":4.54,"v":787300},{"d":"2025-11-03","o":4.5,"h":4.72,"l":4.44,"c":4.68,"v":620300},{"d":"2025-11-04","o":4.52,"h":4.6,"l":4.39,"c":4.5,"v":779500},{"d":"2025-11-05","o":4.52,"h":4.66,"l":4.5,"c":4.57,"v":1045500},{"d":"2025-11-06","o":4.52,"h":5.2,"l":4.5,"c":4.9,"v":2502200},{"d":"2025-11-07","o":4.9,"h":5.43,"l":4.87,"c":5.36,"v":2760600},{"d":"2025-11-10","o":5.43,"h":5.72,"l":5.16,"c":5.69,"v":2264200},{"d":"2025-11-11","o":5.72,"h":5.9,"l":5.64,"c":5.86,"v":1267800},{"d":"2025-11-12","o":5.78,"h":5.86,"l":5.65,"c":5.78,"v":1020900},{"d":"2025-11-13","o":5.79,"h":5.89,"l":5.55,"c":5.63,"v":896200},{"d":"2025-11-14","o":5.56,"h":5.79,"l":5.4,"c":5.77,"v":1053100},{"d":"2025-11-17","o":5.65,"h":5.65,"l":5.26,"c":5.29,"v":789100},{"d":"2025-11-18","o":5.26,"h":5.58,"l":5.21,"c":5.5,"v":786500},{"d":"2025-11-19","o":5.31,"h":5.31,"l":5.17,"c":5.3,"v":544200},{"d":"2025-11-20","o":5.33,"h":5.6,"l":5.26,"c":5.29,"v":838100},{"d":"2025-11-21","o":5.22,"h":5.4,"l":5.03,"c":5.32,"v":714600},{"d":"2025-11-24","o":5.33,"h":5.44,"l":5.21,"c":5.43,"v":647800},{"d":"2025-11-25","o":5.4,"h":5.4,"l":5.17,"c":5.24,"v":489500},{"d":"2025-11-26","o":5.23,"h":5.4,"l":5.21,"c":5.3,"v":708800},{"d":"2025-11-28","o":5.33,"h":5.57,"l":5.29,"c":5.5,"v":340300},{"d":"2025-12-01","o":5.46,"h":5.91,"l":5.42,"c":5.79,"v":1022200},{"d":"2025-12-02","o":5.8,"h":5.8,"l":5.63,"c":5.64,"v":690600},{"d":"2025-12-03","o":5.71,"h":5.86,"l":5.68,"c":5.79,"v":576500},{"d":"2025-12-04","o":5.72,"h":5.9,"l":5.66,"c":5.67,"v":715500},{"d":"2025-12-05","o":5.66,"h":5.76,"l":5.55,"c":5.56,"v":665200},{"d":"2025-12-08","o":5.49,"h":5.51,"l":5.17,"c":5.22,"v":768000},{"d":"2025-12-09","o":5.23,"h":5.38,"l":5.2,"c":5.36,"v":571500},{"d":"2025-12-10","o":5.35,"h":5.36,"l":5.13,"c":5.2,"v":674400},{"d":"2025-12-11","o":5.12,"h":5.16,"l":4.97,"c":5.03,"v":628000},{"d":"2025-12-12","o":5.07,"h":5.07,"l":4.83,"c":4.85,"v":600000},{"d":"2025-12-15","o":4.88,"h":4.9,"l":4.65,"c":4.71,"v":754700},{"d":"2025-12-16","o":4.61,"h":4.66,"l":4.53,"c":4.59,"v":642100},{"d":"2025-12-17","o":4.67,"h":4.71,"l":4.59,"c":4.69,"v":378800},{"d":"2025-12-18","o":4.7,"h":4.7,"l":4.56,"c":4.59,"v":477300},{"d":"2025-12-19","o":4.63,"h":4.77,"l":4.63,"c":4.75,"v":696300},{"d":"2025-12-22","o":4.81,"h":4.95,"l":4.77,"c":4.79,"v":419900},{"d":"2025-12-23","o":4.81,"h":4.86,"l":4.71,"c":4.81,"v":454100},{"d":"2025-12-24","o":4.81,"h":4.82,"l":4.66,"c":4.71,"v":276000},{"d":"2025-12-26","o":4.69,"h":4.69,"l":4.51,"c":4.56,"v":631500},{"d":"2025-12-29","o":4.58,"h":4.68,"l":4.52,"c":4.64,"v":698000},{"d":"2025-12-30","o":4.65,"h":4.72,"l":4.58,"c":4.63,"v":655300},{"d":"2025-12-31","o":4.61,"h":4.65,"l":4.47,"c":4.57,"v":646200},{"d":"2026-01-02","o":4.58,"h":4.66,"l":4.51,"c":4.63,"v":622000},{"d":"2026-01-05","o":4.48,"h":4.65,"l":4.35,"c":4.5,"v":1049700},{"d":"2026-01-06","o":4.52,"h":4.58,"l":4.42,"c":4.55,"v":508200},{"d":"2026-01-07","o":4.51,"h":4.52,"l":4.36,"c":4.38,"v":754100},{"d":"2026-01-08","o":4.42,"h":4.65,"l":4.42,"c":4.58,"v":890400},{"d":"2026-01-09","o":4.6,"h":4.62,"l":4.51,"c":4.59,"v":493300},{"d":"2026-01-12","o":4.57,"h":4.77,"l":4.51,"c":4.66,"v":493300},{"d":"2026-01-13","o":4.74,"h":4.92,"l":4.73,"c":4.83,"v":538300},{"d":"2026-01-14","o":4.9,"h":5.13,"l":4.88,"c":4.97,"v":781500},{"d":"2026-01-15","o":4.87,"h":4.87,"l":4.72,"c":4.8,"v":654500},{"d":"2026-01-16","o":4.85,"h":4.86,"l":4.74,"c":4.78,"v":531100},{"d":"2026-01-20","o":4.74,"h":4.85,"l":4.65,"c":4.65,"v":635700},{"d":"2026-01-21","o":4.79,"h":4.95,"l":4.7,"c":4.77,"v":547700},{"d":"2026-01-22","o":4.76,"h":4.82,"l":4.57,"c":4.62,"v":465800},{"d":"2026-01-23","o":4.7,"h":4.82,"l":4.67,"c":4.71,"v":512800},{"d":"2026-01-26","o":4.76,"h":4.76,"l":4.59,"c":4.66,"v":370400},{"d":"2026-01-27","o":4.67,"h":4.8,"l":4.65,"c":4.78,"v":339600},{"d":"2026-01-28","o":4.82,"h":4.9,"l":4.73,"c":4.83,"v":579900},{"d":"2026-01-29","o":4.96,"h":5.14,"l":4.88,"c":5.03,"v":798100},{"d":"2026-01-30","o":4.96,"h":5.14,"l":4.89,"c":5.02,"v":912500},{"d":"2026-02-02","o":4.81,"h":4.89,"l":4.75,"c":4.78,"v":477800},{"d":"2026-02-03","o":4.81,"h":5.03,"l":4.74,"c":4.97,"v":832600},{"d":"2026-02-04","o":5.01,"h":5.08,"l":4.9,"c":5.01,"v":790100},{"d":"2026-02-05","o":4.98,"h":4.99,"l":4.71,"c":4.85,"v":684400},{"d":"2026-02-06","o":4.9,"h":5.19,"l":4.9,"c":5.18,"v":541400},{"d":"2026-02-09","o":5.18,"h":5.33,"l":5.15,"c":5.3,"v":369700},{"d":"2026-02-10","o":5.32,"h":5.43,"l":5.16,"c":5.39,"v":384600},{"d":"2026-02-11","o":5.45,"h":5.75,"l":5.45,"c":5.63,"v":750300},{"d":"2026-02-12","o":5.63,"h":5.64,"l":5.18,"c":5.3,"v":574700},{"d":"2026-02-13","o":5.27,"h":5.48,"l":5.21,"c":5.42,"v":358400},{"d":"2026-02-17","o":5.4,"h":5.42,"l":5.1,"c":5.17,"v":430400},{"d":"2026-02-18","o":5.29,"h":5.37,"l":5.23,"c":5.37,"v":522800},{"d":"2026-02-19","o":5.44,"h":5.67,"l":5.44,"c":5.63,"v":715800},{"d":"2026-02-20","o":5.62,"h":5.73,"l":5.53,"c":5.71,"v":504000},{"d":"2026-02-23","o":5.74,"h":5.91,"l":5.49,"c":5.54,"v":863200},{"d":"2026-02-24","o":5.53,"h":5.6,"l":5.29,"c":5.46,"v":695200},{"d":"2026-02-25","o":5.45,"h":5.5,"l":5.22,"c":5.49,"v":589500},{"d":"2026-02-26","o":5.35,"h":5.6,"l":5.33,"c":5.5,"v":411000},{"d":"2026-02-27","o":5.61,"h":5.83,"l":5.52,"c":5.74,"v":599400},{"d":"2026-03-02","o":6,"h":6.05,"l":5.71,"c":5.91,"v":1502100},{"d":"2026-03-03","o":6.03,"h":6.12,"l":5.73,"c":5.83,"v":1367400},{"d":"2026-03-04","o":5.77,"h":6.12,"l":5.66,"c":6.04,"v":967800},{"d":"2026-03-05","o":6.04,"h":6.09,"l":5.9,"c":6,"v":684200},{"d":"2026-03-06","o":6.12,"h":6.26,"l":6.05,"c":6.1,"v":811400},{"d":"2026-03-09","o":6.5,"h":6.5,"l":5.84,"c":5.9,"v":1448500},{"d":"2026-03-10","o":5.42,"h":5.65,"l":5.1,"c":5.11,"v":1759200},{"d":"2026-03-11","o":5.13,"h":5.67,"l":5.13,"c":5.57,"v":2134200},{"d":"2026-03-12","o":5.69,"h":6.06,"l":5.62,"c":6.06,"v":2173700},{"d":"2026-03-13","o":5.97,"h":6.79,"l":5.89,"c":6.54,"v":2896100},{"d":"2026-03-16","o":6.4,"h":6.67,"l":6.15,"c":6.28,"v":2333500},{"d":"2026-03-17","o":6.37,"h":6.45,"l":6.16,"c":6.18,"v":1267300},{"d":"2026-03-18","o":6.16,"h":6.32,"l":6.02,"c":6.3,"v":1046400},{"d":"2026-03-19","o":6.36,"h":6.59,"l":6.31,"c":6.32,"v":1256100},{"d":"2026-03-20","o":6.37,"h":6.72,"l":6.34,"c":6.52,"v":1200200},{"d":"2026-03-23","o":6.17,"h":6.47,"l":6.1,"c":6.29,"v":1549300},{"d":"2026-03-24","o":6.33,"h":6.59,"l":6.28,"c":6.59,"v":1267000},{"d":"2026-03-25","o":6.4,"h":6.58,"l":6.19,"c":6.52,"v":1119700},{"d":"2026-03-26","o":6.62,"h":6.78,"l":6.58,"c":6.63,"v":938000},{"d":"2026-03-27","o":6.63,"h":6.7,"l":6.52,"c":6.56,"v":791700},{"d":"2026-03-30","o":6.64,"h":6.69,"l":6.26,"c":6.41,"v":991900},{"d":"2026-03-31","o":6.41,"h":6.66,"l":6.08,"c":6.24,"v":1749498},{"d":"2026-04-01","o":5.99,"h":6.1,"l":5.86,"c":5.87,"v":1265539},{"d":"2026-04-02","o":6.13,"h":6.22,"l":5.9,"c":5.98,"v":951560},{"d":"2026-04-06","o":5.99,"h":6.22,"l":5.99,"c":6.19,"v":681294},{"d":"2026-04-07","o":6.21,"h":6.36,"l":6.11,"c":6.22,"v":731432},{"d":"2026-04-08","o":5.68,"h":5.89,"l":5.51,"c":5.88,"v":1029219},{"d":"2026-04-09","o":5.92,"h":5.91,"l":5.64,"c":5.81,"v":950392},{"d":"2026-04-10","o":5.77,"h":6.14,"l":5.77,"c":6.09,"v":851059},{"d":"2026-04-13","o":6.25,"h":6.35,"l":5.88,"c":5.88,"v":956243},{"d":"2026-04-14","o":5.8,"h":5.8,"l":5.5,"c":5.5,"v":856919},{"d":"2026-04-15","o":5.48,"h":5.58,"l":5.43,"c":5.5,"v":627862},{"d":"2026-04-16","o":5.53,"h":5.6,"l":5.45,"c":5.49,"v":490424},{"d":"2026-04-17","o":5.3,"h":5.33,"l":5.07,"c":5.29,"v":1044087},{"d":"2026-04-20","o":5.39,"h":5.48,"l":5.28,"c":5.35,"v":451555},{"d":"2026-04-21","o":5.39,"h":5.55,"l":5.36,"c":5.53,"v":1440329},{"d":"2026-04-22","o":5.53,"h":5.72,"l":5.53,"c":5.71,"v":543034},{"d":"2026-04-23","o":5.77,"h":5.91,"l":5.73,"c":5.89,"v":577044},{"d":"2026-04-24","o":5.88,"h":5.88,"l":5.71,"c":5.84,"v":446733},{"d":"2026-04-27","o":5.92,"h":6.03,"l":5.9,"c":6,"v":506397},{"d":"2026-04-28","o":6.09,"h":6.24,"l":6.1,"c":6.16,"v":457255},{"d":"2026-04-29","o":6.29,"h":6.42,"l":6.15,"c":6.4,"v":559806},{"d":"2026-04-30","o":6.25,"h":6.47,"l":6.17,"c":6.4,"v":556560},{"d":"2026-05-01","o":6.36,"h":6.36,"l":6.06,"c":6.21,"v":638976},{"d":"2026-05-04","o":6.28,"h":6.4,"l":6.15,"c":6.32,"v":580928},{"d":"2026-05-05","o":6.26,"h":6.32,"l":6.1,"c":6.26,"v":529392},{"d":"2026-05-06","o":5.86,"h":5.88,"l":5.53,"c":5.54,"v":811258},{"d":"2026-05-07","o":5.41,"h":5.49,"l":5.2,"c":5.44,"v":920083},{"d":"2026-05-08","o":5.4,"h":5.41,"l":5.23,"c":5.29,"v":655423},{"d":"2026-05-11","o":5.45,"h":5.59,"l":5.41,"c":5.48,"v":909759},{"d":"2026-05-12","o":4.96,"h":5.38,"l":4.9,"c":5.27,"v":1372984},{"d":"2026-05-13","o":5.26,"h":5.26,"l":5.03,"c":5.1,"v":1075384},{"d":"2026-05-14","o":5.02,"h":5.14,"l":4.98,"c":5.1,"v":724245},{"d":"2026-05-15","o":5.18,"h":5.31,"l":5.15,"c":5.23,"v":550688},{"d":"2026-05-18","o":5.15,"h":5.31,"l":5.06,"c":5.25,"v":488693},{"d":"2026-05-19","o":5.32,"h":5.31,"l":5.18,"c":5.19,"v":514455}]