[{"d":"2013-05-22","o":57.75,"h":58.1,"l":50.12,"c":52.85,"v":225429},{"d":"2013-05-23","o":50.75,"h":52.5,"l":50.12,"c":50.47,"v":23543},{"d":"2013-05-24","o":50.4,"h":51.8,"l":47.95,"c":50.75,"v":12286},{"d":"2013-05-28","o":55.3,"h":55.3,"l":47.67,"c":48.79,"v":9129},{"d":"2013-05-29","o":49.63,"h":49.63,"l":47.81,"c":47.95,"v":9286},{"d":"2013-05-30","o":48.65,"h":50.19,"l":47.74,"c":50.19,"v":3200},{"d":"2013-05-31","o":53.97,"h":53.97,"l":48.86,"c":50.4,"v":3386},{"d":"2013-06-03","o":49.7,"h":49.98,"l":48.09,"c":48.16,"v":1757},{"d":"2013-06-04","o":49.35,"h":49.35,"l":46.69,"c":47.88,"v":3514},{"d":"2013-06-05","o":48.86,"h":49.91,"l":46.2,"c":49.91,"v":4086},{"d":"2013-06-06","o":48.79,"h":50.05,"l":48.72,"c":49,"v":1671},{"d":"2013-06-07","o":49.14,"h":50.54,"l":49.14,"c":50.54,"v":1743},{"d":"2013-06-10","o":50.4,"h":50.4,"l":49.21,"c":49.21,"v":500},{"d":"2013-06-11","o":48.3,"h":49.63,"l":48.3,"c":49,"v":1100},{"d":"2013-06-12","o":48.23,"h":49.56,"l":47.74,"c":47.95,"v":1243},{"d":"2013-06-13","o":47.74,"h":49.84,"l":47.74,"c":48.51,"v":2429},{"d":"2013-06-14","o":50.54,"h":50.54,"l":48.72,"c":49.7,"v":1486},{"d":"2013-06-17","o":49,"h":50.12,"l":48.51,"c":48.65,"v":2700},{"d":"2013-06-18","o":50.19,"h":50.19,"l":46.9,"c":49,"v":4200},{"d":"2013-06-19","o":49.07,"h":51.73,"l":48.09,"c":49.56,"v":3243},{"d":"2013-06-20","o":48.72,"h":49.84,"l":48.65,"c":49.7,"v":400},{"d":"2013-06-21","o":49.42,"h":49.42,"l":47.32,"c":48.37,"v":1043},{"d":"2013-06-24","o":47.32,"h":50.33,"l":45.5,"c":46.48,"v":3857},{"d":"2013-06-25","o":51.59,"h":51.59,"l":46.97,"c":47.32,"v":3343},{"d":"2013-06-26","o":47.53,"h":48.37,"l":47.25,"c":47.39,"v":1957},{"d":"2013-06-27","o":47.46,"h":48.93,"l":47.39,"c":47.39,"v":1671},{"d":"2013-06-28","o":47.81,"h":48.93,"l":46.9,"c":47.95,"v":1300},{"d":"2013-07-01","o":48.3,"h":48.51,"l":47.81,"c":48.51,"v":243},{"d":"2013-07-02","o":47.6,"h":49.7,"l":47.6,"c":48.65,"v":1557},{"d":"2013-07-03","o":50.19,"h":50.26,"l":48.16,"c":48.44,"v":443},{"d":"2013-07-05","o":49.35,"h":49.35,"l":47.81,"c":47.88,"v":900},{"d":"2013-07-08","o":50.12,"h":57.12,"l":49.14,"c":55.3,"v":14443},{"d":"2013-07-09","o":57.05,"h":58.87,"l":55.09,"c":58.31,"v":17771},{"d":"2013-07-10","o":59.5,"h":66.57,"l":58.45,"c":63.42,"v":17114},{"d":"2013-07-11","o":67.69,"h":67.97,"l":62.3,"c":67.2,"v":17443},{"d":"2013-07-12","o":66.57,"h":78.96,"l":66.5,"c":74.83,"v":37943},{"d":"2013-07-15","o":79.73,"h":80.15,"l":68.39,"c":71.75,"v":17471},{"d":"2013-07-16","o":71.54,"h":76.3,"l":70.07,"c":70.07,"v":7657},{"d":"2013-07-17","o":71.61,"h":71.61,"l":68.25,"c":70,"v":7400},{"d":"2013-07-18","o":70,"h":70.07,"l":67.2,"c":69.23,"v":10000},{"d":"2013-07-19","o":69.3,"h":70,"l":68.25,"c":69.79,"v":4371},{"d":"2013-07-22","o":69.65,"h":70.7,"l":69.44,"c":70.07,"v":5943},{"d":"2013-07-23","o":71.12,"h":71.47,"l":69.65,"c":70.07,"v":9929},{"d":"2013-07-24","o":71.05,"h":73.5,"l":70.91,"c":71.4,"v":8757},{"d":"2013-07-25","o":71.4,"h":72.45,"l":71.4,"c":71.4,"v":1229},{"d":"2013-07-26","o":70.77,"h":72.1,"l":70,"c":71.05,"v":3014},{"d":"2013-07-29","o":70.7,"h":71.4,"l":66.99,"c":69.93,"v":2286},{"d":"2013-07-30","o":69.79,"h":70.28,"l":69.3,"c":70.28,"v":3329},{"d":"2013-07-31","o":71.4,"h":73.5,"l":70,"c":72.45,"v":2757},{"d":"2013-08-01","o":77,"h":86.66,"l":77,"c":84,"v":20400},{"d":"2013-08-02","o":84.77,"h":101.15,"l":84.7,"c":98,"v":20214},{"d":"2013-08-05","o":102.9,"h":106.19,"l":98.14,"c":102.27,"v":21029},{"d":"2013-08-06","o":107.38,"h":110.81,"l":88.55,"c":92.05,"v":16571},{"d":"2013-08-07","o":88.55,"h":92.33,"l":81.2,"c":90.93,"v":8443},{"d":"2013-08-08","o":93.87,"h":100.45,"l":91.21,"c":100.38,"v":9114},{"d":"2013-08-09","o":100.8,"h":105.35,"l":99.75,"c":100.94,"v":7543},{"d":"2013-08-12","o":100.59,"h":103.53,"l":95.97,"c":101.36,"v":8557},{"d":"2013-08-13","o":102.41,"h":103.11,"l":98.07,"c":99.89,"v":6329},{"d":"2013-08-14","o":101.5,"h":101.5,"l":95.13,"c":99.82,"v":2729},{"d":"2013-08-15","o":99.75,"h":99.75,"l":96.25,"c":97.72,"v":1929},{"d":"2013-08-16","o":89.32,"h":97.86,"l":80.43,"c":96.39,"v":11971},{"d":"2013-08-19","o":93.8,"h":97.3,"l":93.8,"c":96.32,"v":771},{"d":"2013-08-20","o":97.44,"h":97.93,"l":93.31,"c":93.31,"v":486},{"d":"2013-08-21","o":94.08,"h":96.67,"l":92.05,"c":96.67,"v":871},{"d":"2013-08-22","o":95.83,"h":97.3,"l":92.47,"c":92.54,"v":5857},{"d":"2013-08-23","o":95.76,"h":96.32,"l":93.38,"c":94.5,"v":2971},{"d":"2013-08-26","o":96.6,"h":96.6,"l":92.54,"c":94.43,"v":3500},{"d":"2013-08-27","o":92.47,"h":93.1,"l":89.74,"c":90.23,"v":1914},{"d":"2013-08-28","o":88.83,"h":91.63,"l":84.28,"c":91.07,"v":2214},{"d":"2013-08-29","o":88.48,"h":93.1,"l":88.48,"c":91.77,"v":1514},{"d":"2013-08-30","o":93.87,"h":93.87,"l":89.88,"c":90.23,"v":1586},{"d":"2013-09-03","o":91.42,"h":91.98,"l":87.5,"c":87.57,"v":1186},{"d":"2013-09-04","o":91,"h":91,"l":86.03,"c":87.29,"v":1800},{"d":"2013-09-05","o":89.6,"h":93.8,"l":89.6,"c":93.73,"v":2343},{"d":"2013-09-06","o":91.56,"h":97.93,"l":89.74,"c":96.32,"v":2414},{"d":"2013-09-09","o":97.09,"h":102.48,"l":96.95,"c":102.13,"v":5414},{"d":"2013-09-10","o":103.46,"h":108.5,"l":102.2,"c":104.72,"v":8829},{"d":"2013-09-11","o":105.84,"h":118.23,"l":104.72,"c":113.33,"v":8429},{"d":"2013-09-12","o":113.82,"h":117.25,"l":108.71,"c":113.47,"v":2543},{"d":"2013-09-13","o":115.43,"h":116.2,"l":108.71,"c":113.75,"v":1829},{"d":"2013-09-16","o":115.99,"h":118.3,"l":112.07,"c":112.07,"v":2229},{"d":"2013-09-17","o":115.01,"h":115.01,"l":108.5,"c":109.76,"v":3029},{"d":"2013-09-18","o":109.76,"h":111.93,"l":109.55,"c":109.55,"v":843},{"d":"2013-09-19","o":109.76,"h":112,"l":109.76,"c":109.76,"v":1743},{"d":"2013-09-20","o":110.04,"h":111.93,"l":110.04,"c":111.44,"v":429},{"d":"2013-09-23","o":110.39,"h":110.39,"l":108.57,"c":109.76,"v":471},{"d":"2013-09-24","o":108.5,"h":109.34,"l":105.35,"c":105.56,"v":1743},{"d":"2013-09-25","o":105.7,"h":111.86,"l":105.7,"c":111.23,"v":1643},{"d":"2013-09-26","o":112,"h":120.89,"l":110.74,"c":118.3,"v":3586},{"d":"2013-09-27","o":117.25,"h":132.72,"l":116.9,"c":130.97,"v":7686},{"d":"2013-09-30","o":132.86,"h":132.93,"l":122.5,"c":126.28,"v":6186},{"d":"2013-10-01","o":127.68,"h":131.18,"l":126.14,"c":126.77,"v":2586},{"d":"2013-10-02","o":129.5,"h":145.95,"l":129.43,"c":143.36,"v":11286},{"d":"2013-10-03","o":143.08,"h":164.5,"l":140,"c":162.82,"v":6957},{"d":"2013-10-04","o":163.66,"h":188.72,"l":163.66,"c":172.76,"v":14914},{"d":"2013-10-07","o":173.6,"h":188.02,"l":173.6,"c":178.57,"v":12171},{"d":"2013-10-08","o":182.14,"h":187.46,"l":137.9,"c":159.39,"v":20343},{"d":"2013-10-09","o":161,"h":164.5,"l":142.38,"c":144.76,"v":11086},{"d":"2013-10-10","o":145.04,"h":166.6,"l":145.04,"c":155.75,"v":5700},{"d":"2013-10-11","o":154.77,"h":155.12,"l":141.19,"c":155.12,"v":5257},{"d":"2013-10-14","o":155.4,"h":155.4,"l":143.64,"c":150.29,"v":5843},{"d":"2013-10-15","o":150.5,"h":150.5,"l":130.62,"c":140.35,"v":12457},{"d":"2013-10-16","o":138.25,"h":148.75,"l":118.02,"c":132.79,"v":16800},{"d":"2013-10-17","o":135.17,"h":140.49,"l":126.07,"c":135.03,"v":6800},{"d":"2013-10-18","o":134.12,"h":138.95,"l":129.85,"c":135.03,"v":6857},{"d":"2013-10-21","o":137.62,"h":137.62,"l":124.25,"c":126.84,"v":4157},{"d":"2013-10-22","o":125.65,"h":125.65,"l":109.9,"c":114.03,"v":16600},{"d":"2013-10-23","o":114.1,"h":114.1,"l":103.46,"c":109.76,"v":19714},{"d":"2013-10-24","o":108.99,"h":123.13,"l":104.37,"c":119.7,"v":23129},{"d":"2013-10-25","o":124.25,"h":131.25,"l":118.86,"c":119.07,"v":138886},{"d":"2013-10-28","o":122.5,"h":122.99,"l":119.35,"c":119.84,"v":20957},{"d":"2013-10-29","o":120.89,"h":122.43,"l":115.5,"c":116.34,"v":19471},{"d":"2013-10-30","o":118.93,"h":118.93,"l":115.5,"c":116.13,"v":5629},{"d":"2013-10-31","o":117.74,"h":119,"l":109.9,"c":114.38,"v":12543},{"d":"2013-11-01","o":112.91,"h":115.36,"l":110.25,"c":112.28,"v":3343},{"d":"2013-11-04","o":112.42,"h":121.8,"l":112.42,"c":120.4,"v":9671},{"d":"2013-11-05","o":121.1,"h":125.16,"l":119,"c":123.55,"v":16014},{"d":"2013-11-06","o":126,"h":126,"l":117.6,"c":120.26,"v":14357},{"d":"2013-11-07","o":117.25,"h":119,"l":113.12,"c":114.1,"v":9629},{"d":"2013-11-08","o":114.03,"h":117.25,"l":111.44,"c":115.36,"v":3157},{"d":"2013-11-11","o":117.6,"h":117.6,"l":114.17,"c":114.73,"v":4229},{"d":"2013-11-12","o":113.89,"h":114.66,"l":108.36,"c":113.75,"v":8386},{"d":"2013-11-13","o":112,"h":114.1,"l":108.71,"c":112.14,"v":2957},{"d":"2013-11-14","o":114.66,"h":117.18,"l":109.97,"c":115.29,"v":4100},{"d":"2013-11-15","o":115.29,"h":118.72,"l":112.28,"c":114.03,"v":3986},{"d":"2013-11-18","o":114.24,"h":115.92,"l":110.32,"c":112.7,"v":6314},{"d":"2013-11-19","o":114.38,"h":114.38,"l":105.49,"c":108.57,"v":9614},{"d":"2013-11-20","o":108.57,"h":111.23,"l":105.35,"c":110.67,"v":5686},{"d":"2013-11-21","o":110.04,"h":113.05,"l":108.85,"c":111.23,"v":7700},{"d":"2013-11-22","o":115.5,"h":116.62,"l":112.84,"c":112.84,"v":7871},{"d":"2013-11-25","o":117.18,"h":122.5,"l":114.8,"c":119,"v":9129},{"d":"2013-11-26","o":122.5,"h":123.69,"l":118.3,"c":118.37,"v":8057},{"d":"2013-11-27","o":120.89,"h":121.66,"l":116.83,"c":120.12,"v":1314},{"d":"2013-11-29","o":122.71,"h":123.2,"l":119.7,"c":122.36,"v":3329},{"d":"2013-12-02","o":124.32,"h":124.67,"l":117.18,"c":119.35,"v":6343},{"d":"2013-12-03","o":120.26,"h":122.5,"l":117.95,"c":119.42,"v":6300},{"d":"2013-12-04","o":129.15,"h":129.15,"l":116.9,"c":118.86,"v":23686},{"d":"2013-12-05","o":121.59,"h":121.59,"l":114.8,"c":115.01,"v":9100},{"d":"2013-12-06","o":115.71,"h":118.3,"l":113.4,"c":115.5,"v":4643},{"d":"2013-12-09","o":116.76,"h":120.68,"l":113.19,"c":118.02,"v":9957},{"d":"2013-12-10","o":120.05,"h":127.75,"l":118.93,"c":125.58,"v":22600},{"d":"2013-12-11","o":122.64,"h":128.59,"l":122.22,"c":124.95,"v":18643},{"d":"2013-12-12","o":126,"h":126.7,"l":119.77,"c":119.84,"v":12843},{"d":"2013-12-13","o":119.63,"h":122.43,"l":118.58,"c":119.98,"v":12371},{"d":"2013-12-16","o":137.97,"h":140,"l":120.4,"c":126.28,"v":54014},{"d":"2013-12-17","o":127.19,"h":130.97,"l":124.67,"c":125.3,"v":33329},{"d":"2013-12-18","o":133,"h":133,"l":124.6,"c":129.01,"v":19400},{"d":"2013-12-19","o":127.68,"h":129.5,"l":126,"c":127.19,"v":5714},{"d":"2013-12-20","o":127.4,"h":129.43,"l":123.97,"c":129.43,"v":10686},{"d":"2013-12-23","o":129.29,"h":130.13,"l":124.95,"c":128.38,"v":10929},{"d":"2013-12-24","o":126.49,"h":127.75,"l":124.95,"c":126.21,"v":4743},{"d":"2013-12-26","o":126.84,"h":127.68,"l":120.47,"c":123.13,"v":22143},{"d":"2013-12-27","o":122.22,"h":125.65,"l":122.22,"c":122.57,"v":3157},{"d":"2013-12-30","o":123.76,"h":125.23,"l":121.1,"c":121.38,"v":4614},{"d":"2013-12-31","o":122.15,"h":126,"l":120.19,"c":126,"v":6786},{"d":"2014-01-02","o":129.71,"h":130.55,"l":124.95,"c":125.02,"v":27529},{"d":"2014-01-03","o":124.95,"h":128.52,"l":123.55,"c":126.84,"v":8114},{"d":"2014-01-06","o":126,"h":129.36,"l":119.77,"c":126.35,"v":11014},{"d":"2014-01-07","o":125.44,"h":136.29,"l":122.01,"c":134.33,"v":31529},{"d":"2014-01-08","o":132.3,"h":138.46,"l":132.3,"c":138.11,"v":14271},{"d":"2014-01-09","o":137.41,"h":140.63,"l":137.27,"c":139.37,"v":22129},{"d":"2014-01-10","o":138.32,"h":140.91,"l":135.1,"c":140.84,"v":13471},{"d":"2014-01-13","o":145.53,"h":150.01,"l":139.86,"c":145.88,"v":25900},{"d":"2014-01-14","o":146.02,"h":149.66,"l":142.1,"c":149.52,"v":17086},{"d":"2014-01-15","o":148.54,"h":151.76,"l":144.2,"c":146.3,"v":12871},{"d":"2014-01-16","o":146.09,"h":148.05,"l":143.57,"c":147,"v":11786},{"d":"2014-01-17","o":146.02,"h":148.61,"l":145.95,"c":148.4,"v":16629},{"d":"2014-01-21","o":150.5,"h":165.9,"l":150.5,"c":161.7,"v":47371},{"d":"2014-01-22","o":162.26,"h":170.66,"l":158.06,"c":161,"v":21971},{"d":"2014-01-23","o":161,"h":161,"l":154.91,"c":157.15,"v":8143},{"d":"2014-01-24","o":157.01,"h":157.01,"l":143.85,"c":147.84,"v":27114},{"d":"2014-01-27","o":152.81,"h":160.3,"l":134.96,"c":142.24,"v":33014},{"d":"2014-01-28","o":145.53,"h":155.12,"l":137.9,"c":146.37,"v":20757},{"d":"2014-01-29","o":143.29,"h":159.11,"l":143.29,"c":149.24,"v":7614},{"d":"2014-01-30","o":150.36,"h":155.4,"l":146.02,"c":153.23,"v":7986},{"d":"2014-01-31","o":150.64,"h":154.84,"l":149.03,"c":153.3,"v":9171},{"d":"2014-02-03","o":152.53,"h":153.3,"l":144.27,"c":144.48,"v":8443},{"d":"2014-02-04","o":147.56,"h":148.61,"l":136.99,"c":142.66,"v":8743},{"d":"2014-02-05","o":140,"h":141.4,"l":136.5,"c":140.07,"v":6443},{"d":"2014-02-06","o":139.51,"h":144.97,"l":138.46,"c":139.65,"v":6671},{"d":"2014-02-07","o":141.96,"h":154,"l":138.95,"c":148.33,"v":13500},{"d":"2014-02-10","o":152.25,"h":155.4,"l":145.46,"c":148.4,"v":7357},{"d":"2014-02-11","o":150.15,"h":155.05,"l":147.91,"c":152.18,"v":7529},{"d":"2014-02-12","o":153.44,"h":161,"l":149.8,"c":155.61,"v":26543},{"d":"2014-02-13","o":154.49,"h":163.8,"l":154,"c":159.53,"v":15429},{"d":"2014-02-14","o":158.83,"h":158.83,"l":150.64,"c":151.76,"v":7414},{"d":"2014-02-18","o":154.14,"h":154.14,"l":143.85,"c":143.85,"v":13771},{"d":"2014-02-19","o":144.34,"h":150.78,"l":141.33,"c":144.41,"v":9314},{"d":"2014-02-20","o":146.3,"h":152.25,"l":143.01,"c":151.41,"v":11057},{"d":"2014-02-21","o":155.26,"h":155.54,"l":149.52,"c":154.35,"v":16314},{"d":"2014-02-24","o":155.26,"h":158.55,"l":152.95,"c":157.15,"v":20843},{"d":"2014-02-25","o":156.24,"h":175.56,"l":153.79,"c":170.52,"v":68686},{"d":"2014-02-26","o":170.45,"h":178.08,"l":167.65,"c":175.14,"v":33829},{"d":"2014-02-27","o":175.63,"h":176.75,"l":168.21,"c":173.6,"v":20943},{"d":"2014-02-28","o":172.62,"h":177.45,"l":163.1,"c":166.67,"v":22571},{"d":"2014-03-03","o":163.38,"h":164.85,"l":157.64,"c":161,"v":14086},{"d":"2014-03-04","o":164.08,"h":166.88,"l":154.63,"c":156.87,"v":16771},{"d":"2014-03-05","o":156.17,"h":160.09,"l":148.75,"c":154.35,"v":21757},{"d":"2014-03-06","o":167.23,"h":173.53,"l":157.85,"c":165.27,"v":33757},{"d":"2014-03-07","o":167.65,"h":172.62,"l":151.76,"c":157.64,"v":37700},{"d":"2014-03-10","o":159.46,"h":161.98,"l":153.3,"c":158.34,"v":10600},{"d":"2014-03-11","o":159.6,"h":160.51,"l":154.63,"c":154.98,"v":13171},{"d":"2014-03-12","o":155.75,"h":157.29,"l":150.5,"c":155.33,"v":9043},{"d":"2014-03-13","o":155.68,"h":157.85,"l":140.77,"c":141.54,"v":20300},{"d":"2014-03-14","o":140.07,"h":146.37,"l":136.99,"c":141.47,"v":18657},{"d":"2014-03-17","o":141.47,"h":147,"l":136.99,"c":140.7,"v":11757},{"d":"2014-03-18","o":140.77,"h":146.72,"l":137.83,"c":145.53,"v":14614},{"d":"2014-03-19","o":145.95,"h":151.2,"l":143.15,"c":149.17,"v":16271},{"d":"2014-03-20","o":149.17,"h":155.68,"l":147,"c":154.84,"v":10743},{"d":"2014-03-21","o":155.82,"h":155.82,"l":143.43,"c":144.2,"v":12843},{"d":"2014-03-24","o":145.53,"h":145.81,"l":133.21,"c":137.62,"v":21743},{"d":"2014-03-25","o":139.16,"h":140.56,"l":134.82,"c":137.97,"v":11386},{"d":"2014-03-26","o":139.51,"h":140,"l":133,"c":133.28,"v":11514},{"d":"2014-03-27","o":133,"h":138.32,"l":127.82,"c":134.61,"v":9514},{"d":"2014-03-28","o":134.68,"h":136.5,"l":127.75,"c":129.71,"v":6629},{"d":"2014-03-31","o":130.76,"h":130.76,"l":122.71,"c":127.05,"v":11400},{"d":"2014-04-01","o":128.17,"h":131.53,"l":126,"c":129.43,"v":7414},{"d":"2014-04-02","o":129.36,"h":130.48,"l":125.02,"c":127.26,"v":4743},{"d":"2014-04-03","o":127.61,"h":127.61,"l":120.68,"c":122.43,"v":9529},{"d":"2014-04-04","o":122.85,"h":125.16,"l":119,"c":120.68,"v":7957},{"d":"2014-04-07","o":120.19,"h":123.13,"l":115.78,"c":118.37,"v":12571},{"d":"2014-04-08","o":119.07,"h":121.24,"l":112.21,"c":113.54,"v":13871},{"d":"2014-04-09","o":115.29,"h":126.42,"l":114.66,"c":120.89,"v":13414},{"d":"2014-04-10","o":121.73,"h":127.75,"l":112.7,"c":114.59,"v":10657},{"d":"2014-04-11","o":113.89,"h":118.65,"l":107.38,"c":113.19,"v":16329},{"d":"2014-04-14","o":114.59,"h":121.24,"l":104.16,"c":104.65,"v":23329},{"d":"2014-04-15","o":104.65,"h":104.86,"l":95.41,"c":98.21,"v":23871},{"d":"2014-04-16","o":98.98,"h":103.81,"l":96.95,"c":102.41,"v":10971},{"d":"2014-04-17","o":104.65,"h":112.35,"l":104.65,"c":108.64,"v":11700},{"d":"2014-04-21","o":108.57,"h":119.84,"l":108.57,"c":116.34,"v":13771},{"d":"2014-04-22","o":117.32,"h":126.91,"l":117.32,"c":124.88,"v":22171},{"d":"2014-04-23","o":126.63,"h":127.89,"l":121.38,"c":124.6,"v":9771},{"d":"2014-04-24","o":126.28,"h":126.28,"l":118.58,"c":122.5,"v":9371},{"d":"2014-04-25","o":120.96,"h":123.2,"l":119.35,"c":120.89,"v":6714},{"d":"2014-04-28","o":122.5,"h":126,"l":119.21,"c":122.5,"v":14729},{"d":"2014-04-29","o":122.43,"h":125.86,"l":119.7,"c":122.71,"v":9200},{"d":"2014-04-30","o":121.17,"h":122.5,"l":119.42,"c":120.96,"v":9943},{"d":"2014-05-01","o":120.4,"h":122.08,"l":116.06,"c":119.49,"v":9900},{"d":"2014-05-02","o":119.7,"h":121.73,"l":118.3,"c":120.89,"v":5414},{"d":"2014-05-05","o":120.89,"h":120.89,"l":115.5,"c":117.32,"v":7371},{"d":"2014-05-06","o":117.6,"h":121.73,"l":115.5,"c":117.67,"v":8914},{"d":"2014-05-07","o":117.46,"h":117.46,"l":111.3,"c":112,"v":9614},{"d":"2014-05-08","o":112,"h":115.08,"l":109.76,"c":112,"v":7686},{"d":"2014-05-09","o":112.07,"h":112.07,"l":109.27,"c":110.95,"v":8886},{"d":"2014-05-12","o":111.37,"h":118.93,"l":111.37,"c":113.4,"v":7029},{"d":"2014-05-13","o":113.05,"h":117.6,"l":113.05,"c":113.61,"v":5871},{"d":"2014-05-14","o":113.61,"h":117.39,"l":111.79,"c":112.7,"v":1429},{"d":"2014-05-15","o":113.12,"h":115.5,"l":108.57,"c":114.17,"v":10357},{"d":"2014-05-16","o":115.43,"h":121.03,"l":115.29,"c":117.74,"v":12900},{"d":"2014-05-19","o":117.18,"h":121.38,"l":115.36,"c":120.26,"v":10657},{"d":"2014-05-20","o":119.63,"h":121.59,"l":117.88,"c":119.77,"v":3857},{"d":"2014-05-21","o":118.37,"h":120.33,"l":114.8,"c":118.51,"v":9100},{"d":"2014-05-22","o":117.6,"h":121.94,"l":117.6,"c":119.77,"v":3357},{"d":"2014-05-23","o":118.86,"h":120.47,"l":115.99,"c":120.4,"v":8729},{"d":"2014-05-27","o":120.47,"h":122.43,"l":119.42,"c":121.17,"v":10857},{"d":"2014-05-28","o":120.47,"h":122.5,"l":120.05,"c":121.03,"v":3586},{"d":"2014-05-29","o":120.96,"h":121.1,"l":119.77,"c":119.84,"v":4957},{"d":"2014-05-30","o":119.84,"h":121.1,"l":118.65,"c":119.77,"v":1671},{"d":"2014-06-02","o":118.44,"h":119.77,"l":115.5,"c":118.09,"v":5886},{"d":"2014-06-03","o":117.95,"h":121.1,"l":114.45,"c":115.08,"v":6814},{"d":"2014-06-04","o":115.57,"h":121.1,"l":114.8,"c":118.3,"v":4329},{"d":"2014-06-05","o":119.21,"h":121.59,"l":118.16,"c":120.96,"v":8586},{"d":"2014-06-06","o":120.05,"h":122.15,"l":120.05,"c":121.94,"v":3171},{"d":"2014-06-09","o":121.8,"h":124.6,"l":120.82,"c":123.9,"v":8200},{"d":"2014-06-10","o":123.76,"h":133,"l":123.76,"c":133,"v":14957},{"d":"2014-06-11","o":133,"h":147.63,"l":131.74,"c":144.34,"v":21886},{"d":"2014-06-12","o":144.55,"h":149.31,"l":136.57,"c":137.34,"v":11029},{"d":"2014-06-13","o":137.06,"h":145.25,"l":132.86,"c":136.78,"v":13043},{"d":"2014-06-16","o":136.5,"h":137.97,"l":130.2,"c":131.46,"v":8657},{"d":"2014-06-17","o":131.95,"h":137.55,"l":131.95,"c":134.96,"v":11300},{"d":"2014-06-18","o":134.82,"h":137.76,"l":128.38,"c":131.53,"v":14400},{"d":"2014-06-19","o":132.72,"h":136.5,"l":128.24,"c":130.9,"v":61057},{"d":"2014-06-20","o":131.81,"h":141.4,"l":127.61,"c":138.11,"v":19714},{"d":"2014-06-23","o":138.67,"h":139.72,"l":127.75,"c":128.87,"v":29314},{"d":"2014-06-24","o":129.78,"h":132.93,"l":120.89,"c":122.57,"v":36086},{"d":"2014-06-25","o":123.13,"h":129.5,"l":120.75,"c":125.79,"v":24429},{"d":"2014-06-26","o":126,"h":130.62,"l":120.19,"c":121.17,"v":29957},{"d":"2014-06-27","o":120.4,"h":124.88,"l":117.6,"c":119.14,"v":24171},{"d":"2014-06-30","o":118.44,"h":123.69,"l":117.25,"c":121.17,"v":22814},{"d":"2014-07-01","o":118.93,"h":127.19,"l":118.02,"c":125.58,"v":35357},{"d":"2014-07-02","o":128.38,"h":139.3,"l":128.38,"c":132.93,"v":55357},{"d":"2014-07-03","o":134.47,"h":136.78,"l":129.43,"c":134.89,"v":23343},{"d":"2014-07-07","o":135.17,"h":141.4,"l":132.02,"c":138.11,"v":27643},{"d":"2014-07-08","o":136.71,"h":139.02,"l":128.1,"c":129.78,"v":34071},{"d":"2014-07-09","o":129.43,"h":136.15,"l":128.17,"c":134.47,"v":18071},{"d":"2014-07-10","o":131.18,"h":133.84,"l":126.63,"c":130.2,"v":19443},{"d":"2014-07-11","o":129.64,"h":133.42,"l":126.84,"c":132.09,"v":10800},{"d":"2014-07-14","o":133.07,"h":134.05,"l":131.39,"c":133.7,"v":21043},{"d":"2014-07-15","o":129.01,"h":134.96,"l":126,"c":128.59,"v":55171},{"d":"2014-07-16","o":128.59,"h":129.15,"l":123.69,"c":124.6,"v":21300},{"d":"2014-07-17","o":123.55,"h":124.39,"l":119,"c":119.28,"v":10671},{"d":"2014-07-18","o":120.05,"h":121.1,"l":117.88,"c":119.21,"v":14529},{"d":"2014-07-21","o":118.44,"h":129.08,"l":117.74,"c":127.54,"v":12100},{"d":"2014-07-22","o":127.47,"h":128.8,"l":125.3,"c":125.86,"v":9871},{"d":"2014-07-23","o":126.42,"h":130.13,"l":123.97,"c":125.93,"v":20971},{"d":"2014-07-24","o":126.49,"h":128.03,"l":123.55,"c":126,"v":9571},{"d":"2014-07-25","o":125.72,"h":129.08,"l":124.18,"c":127.68,"v":11514},{"d":"2014-07-28","o":127.89,"h":128.87,"l":123.62,"c":126.14,"v":21686},{"d":"2014-07-29","o":126.35,"h":128.31,"l":125.02,"c":125.58,"v":9429},{"d":"2014-07-30","o":127.05,"h":127.4,"l":125.02,"c":126.14,"v":5900},{"d":"2014-07-31","o":125.09,"h":126,"l":121.1,"c":121.94,"v":14129},{"d":"2014-08-01","o":123.83,"h":126.14,"l":119.14,"c":121.24,"v":10729},{"d":"2014-08-04","o":122.5,"h":123.9,"l":121.52,"c":123.2,"v":5371},{"d":"2014-08-05","o":123.9,"h":128.45,"l":123.76,"c":126.49,"v":18986},{"d":"2014-08-06","o":126,"h":136.64,"l":126,"c":135.24,"v":20957},{"d":"2014-08-07","o":136.01,"h":139.65,"l":134.75,"c":136.22,"v":12957},{"d":"2014-08-08","o":138.46,"h":144.69,"l":138.25,"c":139.65,"v":17886},{"d":"2014-08-11","o":147,"h":147,"l":138.6,"c":142.17,"v":21143},{"d":"2014-08-12","o":141.54,"h":142.1,"l":137.2,"c":140.35,"v":18786},{"d":"2014-08-13","o":140.21,"h":144.48,"l":136.92,"c":138.6,"v":33000},{"d":"2014-08-14","o":138.81,"h":147,"l":138.11,"c":145.25,"v":24143},{"d":"2014-08-15","o":146.79,"h":151.69,"l":146.3,"c":148.33,"v":19929},{"d":"2014-08-18","o":151.48,"h":153.72,"l":147.56,"c":152.11,"v":21557},{"d":"2014-08-19","o":151.34,"h":155.33,"l":142.8,"c":144.69,"v":26943},{"d":"2014-08-20","o":144.76,"h":149.1,"l":141.96,"c":147.49,"v":9857},{"d":"2014-08-21","o":147.56,"h":149.38,"l":142.66,"c":144.48,"v":16329},{"d":"2014-08-22","o":144.06,"h":152.32,"l":144.06,"c":146.44,"v":14786},{"d":"2014-08-25","o":147.42,"h":150.71,"l":143.85,"c":144.76,"v":13143},{"d":"2014-08-26","o":143.92,"h":148.05,"l":143.57,"c":144.27,"v":16414},{"d":"2014-08-27","o":144.83,"h":146.93,"l":137.9,"c":138.04,"v":30271},{"d":"2014-08-28","o":137.76,"h":141.26,"l":133.21,"c":134.33,"v":21614},{"d":"2014-08-29","o":133.91,"h":136.5,"l":131.46,"c":134.82,"v":23400},{"d":"2014-09-02","o":134.61,"h":136.08,"l":126.7,"c":129.01,"v":29157},{"d":"2014-09-03","o":128.24,"h":133.56,"l":124.95,"c":126.14,"v":23814},{"d":"2014-09-04","o":128.87,"h":129.99,"l":116.34,"c":117.88,"v":43186},{"d":"2014-09-05","o":117.25,"h":122.08,"l":115.64,"c":116.62,"v":30986},{"d":"2014-09-08","o":116.34,"h":118.86,"l":113.68,"c":117.25,"v":36986},{"d":"2014-09-09","o":117.39,"h":123.83,"l":115.64,"c":117.25,"v":43600},{"d":"2014-09-10","o":117.53,"h":120.96,"l":116.2,"c":116.83,"v":23014},{"d":"2014-09-11","o":116.41,"h":117.18,"l":112.42,"c":116.2,"v":35300},{"d":"2014-09-12","o":116.34,"h":119,"l":114.8,"c":116.2,"v":21200},{"d":"2014-09-15","o":117.32,"h":118.3,"l":112.91,"c":115.36,"v":23900},{"d":"2014-09-16","o":114.45,"h":121.17,"l":113.89,"c":120.61,"v":22671},{"d":"2014-09-17","o":120.47,"h":129.08,"l":119.28,"c":126.77,"v":46729},{"d":"2014-09-18","o":127.75,"h":129.29,"l":122.71,"c":125.72,"v":34643},{"d":"2014-09-19","o":126.07,"h":126.49,"l":121.1,"c":122.15,"v":54386},{"d":"2014-09-22","o":124.6,"h":143.01,"l":120.05,"c":141.82,"v":155400},{"d":"2014-09-23","o":142.45,"h":150.71,"l":133.7,"c":142.59,"v":93143},{"d":"2014-09-24","o":143.08,"h":146.09,"l":138.11,"c":139.65,"v":41243},{"d":"2014-09-25","o":141.96,"h":141.96,"l":129.01,"c":131.6,"v":51900},{"d":"2014-09-26","o":131.32,"h":137.9,"l":130.34,"c":136.57,"v":24600},{"d":"2014-09-29","o":133.98,"h":136.5,"l":109.97,"c":111.37,"v":124043},{"d":"2014-09-30","o":113.19,"h":115.99,"l":103.39,"c":108.08,"v":74129},{"d":"2014-10-01","o":106.47,"h":106.47,"l":89.53,"c":92.75,"v":114200},{"d":"2014-10-02","o":92.4,"h":109.76,"l":91.91,"c":106.61,"v":158386},{"d":"2014-10-03","o":104.86,"h":108.5,"l":93.59,"c":98.77,"v":90000},{"d":"2014-10-06","o":55.37,"h":56,"l":41.16,"c":42.84,"v":909443},{"d":"2014-10-07","o":43.75,"h":51.45,"l":41.23,"c":45.57,"v":394629},{"d":"2014-10-08","o":46.9,"h":49.84,"l":45.22,"c":47.25,"v":152100},{"d":"2014-10-09","o":45.29,"h":47.18,"l":44.1,"c":45.71,"v":62857},{"d":"2014-10-10","o":44.87,"h":45.5,"l":41.65,"c":42.42,"v":63900},{"d":"2014-10-13","o":41.86,"h":41.86,"l":35.42,"c":38.29,"v":77914},{"d":"2014-10-14","o":37.38,"h":41.16,"l":35.07,"c":38.57,"v":54586},{"d":"2014-10-15","o":37.8,"h":41.3,"l":36.96,"c":38.15,"v":56771},{"d":"2014-10-16","o":37.59,"h":40.6,"l":37.59,"c":39.06,"v":27857},{"d":"2014-10-17","o":40.04,"h":40.88,"l":37.38,"c":37.8,"v":47943},{"d":"2014-10-20","o":37.8,"h":38.36,"l":36.68,"c":37.24,"v":35543},{"d":"2014-10-21","o":37.45,"h":38.01,"l":35.35,"c":35.84,"v":70186},{"d":"2014-10-22","o":36.82,"h":39.76,"l":35.77,"c":39.76,"v":77257},{"d":"2014-10-23","o":33.74,"h":34.3,"l":27.3,"c":29.4,"v":298343},{"d":"2014-10-24","o":28.84,"h":28.84,"l":24.15,"c":25.41,"v":204143},{"d":"2014-10-27","o":24.99,"h":25.2,"l":23.17,"c":24.71,"v":94814},{"d":"2014-10-28","o":23.87,"h":24.99,"l":22.82,"c":24.64,"v":52586},{"d":"2014-10-29","o":24.92,"h":25.41,"l":24.01,"c":24.5,"v":39143},{"d":"2014-10-30","o":24.29,"h":26.18,"l":24.29,"c":25.69,"v":58871},{"d":"2014-10-31","o":26.46,"h":26.53,"l":25.34,"c":25.34,"v":57557},{"d":"2014-11-03","o":25.55,"h":25.83,"l":24.36,"c":24.57,"v":41471},{"d":"2014-11-04","o":24.36,"h":24.85,"l":24.36,"c":24.43,"v":12457},{"d":"2014-11-05","o":24.78,"h":25.48,"l":24.43,"c":25.48,"v":35514},{"d":"2014-11-06","o":25.34,"h":27.3,"l":24.92,"c":27.09,"v":64857},{"d":"2014-11-07","o":26.81,"h":26.81,"l":24.99,"c":26.25,"v":18929},{"d":"2014-11-10","o":26.46,"h":26.95,"l":25.41,"c":25.69,"v":18657},{"d":"2014-11-11","o":25.2,"h":26.25,"l":24.92,"c":25.34,"v":16914},{"d":"2014-11-12","o":25.41,"h":25.76,"l":25.2,"c":25.34,"v":29714},{"d":"2014-11-13","o":25.06,"h":25.97,"l":25.06,"c":25.2,"v":43457},{"d":"2014-11-14","o":25.48,"h":25.62,"l":24.64,"c":25.62,"v":13314},{"d":"2014-11-17","o":25.9,"h":26.25,"l":23.31,"c":24.15,"v":81614},{"d":"2014-11-18","o":23.31,"h":24.5,"l":21.84,"c":22.68,"v":94843},{"d":"2014-11-19","o":22.82,"h":23.24,"l":22.33,"c":22.96,"v":32671},{"d":"2014-11-20","o":23.03,"h":23.66,"l":22.26,"c":23.59,"v":14886},{"d":"2014-11-21","o":24.43,"h":24.85,"l":23.31,"c":24.64,"v":25829},{"d":"2014-11-24","o":24.64,"h":24.64,"l":23.52,"c":24.29,"v":19714},{"d":"2014-11-25","o":24.01,"h":25.34,"l":23.52,"c":24.22,"v":20529},{"d":"2014-11-26","o":24.15,"h":25.48,"l":23.87,"c":25.34,"v":21900},{"d":"2014-11-28","o":25.27,"h":27.16,"l":24.92,"c":25.9,"v":46414},{"d":"2014-12-01","o":25.41,"h":25.69,"l":24.57,"c":24.85,"v":18543},{"d":"2014-12-02","o":24.57,"h":25.62,"l":23.52,"c":23.59,"v":19886},{"d":"2014-12-03","o":23.38,"h":24.5,"l":22.89,"c":23.45,"v":16614},{"d":"2014-12-04","o":23.59,"h":23.59,"l":22.4,"c":22.75,"v":23214},{"d":"2014-12-05","o":22.4,"h":23.45,"l":22.19,"c":22.89,"v":16557},{"d":"2014-12-08","o":22.75,"h":24.15,"l":22.12,"c":22.75,"v":22343},{"d":"2014-12-09","o":22.26,"h":23.38,"l":22.26,"c":23.1,"v":24086},{"d":"2014-12-10","o":23.1,"h":23.24,"l":22.47,"c":22.54,"v":28829},{"d":"2014-12-11","o":22.96,"h":23.38,"l":22.19,"c":22.75,"v":31186},{"d":"2014-12-12","o":22.75,"h":24.85,"l":22.4,"c":23.87,"v":36614},{"d":"2014-12-15","o":23.87,"h":24.71,"l":22.96,"c":23.03,"v":20443},{"d":"2014-12-16","o":23.45,"h":24.99,"l":22.89,"c":24.92,"v":34929},{"d":"2014-12-17","o":25.2,"h":27.65,"l":24.5,"c":26.74,"v":60729},{"d":"2014-12-18","o":27.86,"h":31.57,"l":27.86,"c":30.52,"v":70314},{"d":"2014-12-19","o":30.52,"h":30.87,"l":28.98,"c":30.66,"v":25557},{"d":"2014-12-22","o":30.45,"h":30.45,"l":27.02,"c":27.09,"v":31329},{"d":"2014-12-23","o":27.3,"h":27.3,"l":25.48,"c":26.32,"v":13829},{"d":"2014-12-24","o":25.9,"h":28.7,"l":25.9,"c":28,"v":9471},{"d":"2014-12-26","o":27.86,"h":28.7,"l":27.02,"c":27.58,"v":12071},{"d":"2014-12-29","o":27.23,"h":28.49,"l":25.97,"c":26.39,"v":23329},{"d":"2014-12-30","o":25.76,"h":27.37,"l":25.48,"c":26.25,"v":16214},{"d":"2014-12-31","o":26.25,"h":26.88,"l":25.62,"c":26.11,"v":19414},{"d":"2015-01-02","o":26.46,"h":27.58,"l":25.76,"c":26.67,"v":6029},{"d":"2015-01-05","o":26.67,"h":29.12,"l":25.9,"c":27.65,"v":21714},{"d":"2015-01-06","o":27.93,"h":29.4,"l":26.81,"c":27.79,"v":17614},{"d":"2015-01-07","o":27.72,"h":28.49,"l":27.16,"c":28,"v":19314},{"d":"2015-01-08","o":28.42,"h":30.66,"l":28.28,"c":29.75,"v":28129},{"d":"2015-01-09","o":29.19,"h":41.72,"l":29.19,"c":37.03,"v":431157},{"d":"2015-01-12","o":36.75,"h":42.7,"l":36.26,"c":39.2,"v":98314},{"d":"2015-01-13","o":38.78,"h":45.15,"l":38.78,"c":42.35,"v":117557},{"d":"2015-01-14","o":41.51,"h":48.23,"l":39.97,"c":46.97,"v":137929},{"d":"2015-01-15","o":47.32,"h":49.35,"l":43.4,"c":44.94,"v":135714},{"d":"2015-01-16","o":45.08,"h":49,"l":44.17,"c":48.86,"v":57229},{"d":"2015-01-20","o":51.1,"h":54.53,"l":48.3,"c":49.91,"v":130971},{"d":"2015-01-21","o":49.98,"h":51.45,"l":42.98,"c":47.18,"v":63586},{"d":"2015-01-22","o":47.11,"h":47.81,"l":44.03,"c":45.71,"v":30471},{"d":"2015-01-23","o":45.64,"h":48.51,"l":43.96,"c":44.8,"v":21957},{"d":"2015-01-26","o":44.8,"h":46.27,"l":43.33,"c":44.87,"v":20171},{"d":"2015-01-27","o":45.36,"h":48.37,"l":43.61,"c":47.11,"v":29386},{"d":"2015-01-28","o":47.6,"h":48.65,"l":42.35,"c":43.47,"v":21686},{"d":"2015-01-29","o":43.82,"h":44.94,"l":42.07,"c":44.73,"v":30814},{"d":"2015-01-30","o":44.17,"h":44.73,"l":40.88,"c":43.19,"v":34086},{"d":"2015-02-02","o":43.89,"h":43.89,"l":39.97,"c":40.18,"v":16371},{"d":"2015-02-03","o":39.97,"h":42,"l":38.29,"c":41.65,"v":27100},{"d":"2015-02-04","o":41.3,"h":44.17,"l":39.48,"c":42.63,"v":15186},{"d":"2015-02-05","o":43.33,"h":46.55,"l":40.74,"c":45.15,"v":23543},{"d":"2015-02-06","o":45.29,"h":47.04,"l":43.19,"c":45.08,"v":14743},{"d":"2015-02-09","o":46.34,"h":46.34,"l":41.86,"c":43.33,"v":16786},{"d":"2015-02-10","o":43.4,"h":44.45,"l":42.14,"c":42.56,"v":10414},{"d":"2015-02-11","o":42.77,"h":43.12,"l":40.95,"c":40.95,"v":25729},{"d":"2015-02-12","o":41.44,"h":44.1,"l":38.5,"c":43.33,"v":32900},{"d":"2015-02-13","o":43.33,"h":50.19,"l":42.28,"c":48.44,"v":47857},{"d":"2015-02-17","o":48.65,"h":53.13,"l":48.65,"c":52.36,"v":65414},{"d":"2015-02-18","o":54.46,"h":54.46,"l":50.4,"c":50.54,"v":44800},{"d":"2015-02-19","o":50.82,"h":51.8,"l":49.35,"c":50.33,"v":15700},{"d":"2015-02-20","o":50.26,"h":54.32,"l":50.26,"c":52.01,"v":52757},{"d":"2015-02-23","o":52.15,"h":55.51,"l":51.8,"c":52.43,"v":69000},{"d":"2015-02-24","o":53.69,"h":54.18,"l":50.4,"c":51.03,"v":28171},{"d":"2015-02-25","o":51.45,"h":51.87,"l":49.42,"c":50.96,"v":21900},{"d":"2015-02-26","o":51.31,"h":54.18,"l":50.96,"c":53.2,"v":54171},{"d":"2015-02-27","o":53.2,"h":58.1,"l":51.8,"c":52.71,"v":63900},{"d":"2015-03-02","o":53.62,"h":53.62,"l":50.75,"c":51.31,"v":36586},{"d":"2015-03-03","o":51.52,"h":51.52,"l":49.35,"c":50.4,"v":20171},{"d":"2015-03-04","o":50.54,"h":51.87,"l":47.88,"c":51.87,"v":23600},{"d":"2015-03-05","o":52.57,"h":52.57,"l":49.14,"c":50.96,"v":28086},{"d":"2015-03-06","o":50.96,"h":52.22,"l":48.02,"c":49.35,"v":22486},{"d":"2015-03-09","o":49.84,"h":49.84,"l":48.51,"c":49.28,"v":14571},{"d":"2015-03-10","o":41.23,"h":51.94,"l":40.46,"c":49.77,"v":170400},{"d":"2015-03-11","o":50.05,"h":52.22,"l":47.95,"c":48.86,"v":51514},{"d":"2015-03-12","o":50.68,"h":50.68,"l":47.04,"c":48.79,"v":38286},{"d":"2015-03-13","o":48.44,"h":49,"l":44.59,"c":44.8,"v":77586},{"d":"2015-03-16","o":45.01,"h":45.22,"l":39.06,"c":40.53,"v":59957},{"d":"2015-03-17","o":40.04,"h":41.16,"l":36.68,"c":36.96,"v":51300},{"d":"2015-03-18","o":36.75,"h":40.46,"l":36.54,"c":38.22,"v":34386},{"d":"2015-03-19","o":38.15,"h":40.11,"l":37.17,"c":39.83,"v":23771},{"d":"2015-03-20","o":39.83,"h":41.58,"l":38.5,"c":38.78,"v":28614},{"d":"2015-03-23","o":38.64,"h":41.02,"l":38.15,"c":38.22,"v":42414},{"d":"2015-03-24","o":38.01,"h":41.09,"l":37.87,"c":40.32,"v":52386},{"d":"2015-03-25","o":40.6,"h":41.79,"l":38.99,"c":41.09,"v":43729},{"d":"2015-03-26","o":40.81,"h":41.58,"l":39.55,"c":41.3,"v":18314},{"d":"2015-03-27","o":41.16,"h":43.4,"l":40.6,"c":42.49,"v":37243},{"d":"2015-03-30","o":42.84,"h":43.12,"l":39.62,"c":41.86,"v":32429},{"d":"2015-03-31","o":41.44,"h":42.63,"l":38.5,"c":39.41,"v":37429},{"d":"2015-04-01","o":39.2,"h":40.95,"l":38.5,"c":39.48,"v":33586},{"d":"2015-04-02","o":39.55,"h":41.72,"l":39.34,"c":39.83,"v":19629},{"d":"2015-04-06","o":39.9,"h":40.95,"l":38.85,"c":39.55,"v":12557},{"d":"2015-04-07","o":40.04,"h":40.46,"l":38.78,"c":39.76,"v":26657},{"d":"2015-04-08","o":39.97,"h":40.6,"l":38.85,"c":39.34,"v":21243},{"d":"2015-04-09","o":39.2,"h":40.04,"l":37.8,"c":38.5,"v":19043},{"d":"2015-04-10","o":38.22,"h":40.18,"l":38.08,"c":39.9,"v":12643},{"d":"2015-04-13","o":40.25,"h":41.65,"l":39.76,"c":41.44,"v":22914},{"d":"2015-04-14","o":41.65,"h":41.65,"l":39.55,"c":40.74,"v":13743},{"d":"2015-04-15","o":40.74,"h":41.58,"l":40.25,"c":40.46,"v":12400},{"d":"2015-04-16","o":40.18,"h":41.51,"l":40.18,"c":40.39,"v":14729},{"d":"2015-04-17","o":39.9,"h":40.81,"l":38.57,"c":39.27,"v":20786},{"d":"2015-04-20","o":39.97,"h":40.67,"l":38.85,"c":40.11,"v":26229},{"d":"2015-04-21","o":40.04,"h":40.25,"l":39.55,"c":39.9,"v":37171},{"d":"2015-04-22","o":40.53,"h":41.16,"l":40.11,"c":40.74,"v":12957},{"d":"2015-04-23","o":40.74,"h":41.37,"l":39.9,"c":40.81,"v":12743},{"d":"2015-04-24","o":40.46,"h":41.3,"l":40.04,"c":41.3,"v":8343},{"d":"2015-04-27","o":41.79,"h":41.79,"l":39.62,"c":39.97,"v":28471},{"d":"2015-04-28","o":40.25,"h":41.02,"l":39.76,"c":40.04,"v":12357},{"d":"2015-04-29","o":40.18,"h":40.53,"l":38.5,"c":39.27,"v":16043},{"d":"2015-04-30","o":39.97,"h":41.3,"l":38.99,"c":41.16,"v":23557},{"d":"2015-05-01","o":41.44,"h":42.7,"l":40.32,"c":41.58,"v":5900},{"d":"2015-05-04","o":41.65,"h":42.28,"l":40.53,"c":40.6,"v":8586},{"d":"2015-05-05","o":41.72,"h":41.72,"l":38.57,"c":39.2,"v":29929},{"d":"2015-05-06","o":41.51,"h":41.65,"l":38.15,"c":38.71,"v":35443},{"d":"2015-05-07","o":39.41,"h":40.46,"l":37.66,"c":39.2,"v":32629},{"d":"2015-05-08","o":39.34,"h":44.8,"l":38.71,"c":44.45,"v":39557},{"d":"2015-05-11","o":43.82,"h":46.97,"l":41.44,"c":43.26,"v":26271},{"d":"2015-05-12","o":42.98,"h":44.94,"l":42.49,"c":44.24,"v":22200},{"d":"2015-05-13","o":44.59,"h":45.5,"l":42.21,"c":43.12,"v":16271},{"d":"2015-05-14","o":43.19,"h":46.06,"l":42.84,"c":44.8,"v":22371},{"d":"2015-05-15","o":44.87,"h":46.2,"l":43.75,"c":45.01,"v":13743},{"d":"2015-05-18","o":45.29,"h":45.43,"l":42.84,"c":44.59,"v":32086},{"d":"2015-05-19","o":44.8,"h":44.8,"l":42.35,"c":43.33,"v":24629},{"d":"2015-05-20","o":43.33,"h":47.25,"l":42.63,"c":47.18,"v":30471},{"d":"2015-05-21","o":47.39,"h":47.39,"l":43.75,"c":44.03,"v":28457},{"d":"2015-05-22","o":44.17,"h":45.5,"l":43.12,"c":45.5,"v":13957},{"d":"2015-05-26","o":45.92,"h":49.56,"l":44.38,"c":49,"v":50357},{"d":"2015-05-27","o":47.6,"h":49.35,"l":46.13,"c":48.16,"v":33143},{"d":"2015-05-28","o":48.51,"h":52.85,"l":47.18,"c":52.08,"v":39729},{"d":"2015-05-29","o":52.08,"h":55.16,"l":51.03,"c":53.9,"v":51714},{"d":"2015-06-01","o":54.32,"h":54.81,"l":52.08,"c":52.5,"v":37329},{"d":"2015-06-02","o":52.78,"h":53.48,"l":52.29,"c":53.2,"v":22743},{"d":"2015-06-03","o":53.2,"h":53.76,"l":51.59,"c":53.41,"v":24457},{"d":"2015-06-04","o":53.27,"h":59.99,"l":53.13,"c":57.47,"v":59586},{"d":"2015-06-05","o":57.61,"h":61.88,"l":52.85,"c":55.3,"v":93914},{"d":"2015-06-08","o":55.3,"h":56.21,"l":52.64,"c":52.99,"v":28557},{"d":"2015-06-09","o":52.36,"h":53.2,"l":50.82,"c":52.99,"v":23214},{"d":"2015-06-10","o":52.29,"h":54.32,"l":51.59,"c":53.69,"v":12571},{"d":"2015-06-11","o":53.2,"h":53.9,"l":52.01,"c":52.5,"v":12329},{"d":"2015-06-12","o":52.5,"h":53.9,"l":51.1,"c":52.5,"v":14886},{"d":"2015-06-15","o":52.15,"h":54.88,"l":51.52,"c":52.85,"v":10757},{"d":"2015-06-16","o":52.92,"h":54.04,"l":52.08,"c":52.92,"v":7443},{"d":"2015-06-17","o":52.71,"h":54.74,"l":52.64,"c":54.18,"v":17014},{"d":"2015-06-18","o":54.53,"h":55.72,"l":52.5,"c":53.9,"v":23743},{"d":"2015-06-19","o":53.41,"h":53.9,"l":52.57,"c":53.06,"v":20329},{"d":"2015-06-22","o":52.92,"h":57.96,"l":52.92,"c":57.12,"v":44543},{"d":"2015-06-23","o":57.33,"h":61.11,"l":56.07,"c":58.73,"v":41400},{"d":"2015-06-24","o":51.45,"h":53.69,"l":47.32,"c":51.1,"v":374457},{"d":"2015-06-25","o":50.68,"h":50.82,"l":46.76,"c":47.67,"v":116414},{"d":"2015-06-26","o":47.39,"h":50.12,"l":44.45,"c":44.73,"v":92429},{"d":"2015-06-29","o":44.03,"h":44.03,"l":41.37,"c":44.03,"v":86386},{"d":"2015-06-30","o":43.68,"h":46.97,"l":42.84,"c":45.78,"v":35757},{"d":"2015-07-01","o":45.43,"h":45.78,"l":42.42,"c":43.68,"v":48457},{"d":"2015-07-02","o":43.33,"h":45.08,"l":41.79,"c":44.66,"v":27114},{"d":"2015-07-06","o":44.31,"h":45.5,"l":43.47,"c":44.17,"v":18471},{"d":"2015-07-07","o":46.13,"h":46.2,"l":41.86,"c":42.84,"v":57029},{"d":"2015-07-08","o":42.49,"h":42.77,"l":41.44,"c":42.21,"v":31971},{"d":"2015-07-09","o":42.28,"h":43.96,"l":42.07,"c":42.91,"v":22571},{"d":"2015-07-10","o":43.47,"h":45.43,"l":43.47,"c":45.22,"v":32414},{"d":"2015-07-13","o":46.2,"h":46.97,"l":44.8,"c":46.97,"v":26471},{"d":"2015-07-14","o":46.9,"h":52.43,"l":46.55,"c":51.45,"v":39586},{"d":"2015-07-15","o":51.94,"h":51.94,"l":49,"c":50.12,"v":55371},{"d":"2015-07-16","o":50.05,"h":53.55,"l":49,"c":50.54,"v":41714},{"d":"2015-07-17","o":50.26,"h":51.73,"l":49.42,"c":51.03,"v":15871},{"d":"2015-07-20","o":51.38,"h":51.94,"l":49.21,"c":49.77,"v":22471},{"d":"2015-07-21","o":49.49,"h":51.52,"l":48.09,"c":51.38,"v":32371},{"d":"2015-07-22","o":51.1,"h":53.97,"l":49.35,"c":52.43,"v":26986},{"d":"2015-07-23","o":52.22,"h":53.76,"l":50.47,"c":52.43,"v":13186},{"d":"2015-07-24","o":52.5,"h":53.76,"l":51.66,"c":52.29,"v":14800},{"d":"2015-07-27","o":51.94,"h":54.88,"l":51.8,"c":53.97,"v":23714},{"d":"2015-07-28","o":53.2,"h":53.62,"l":50.89,"c":52.57,"v":33586},{"d":"2015-07-29","o":52.29,"h":52.92,"l":51.17,"c":52.01,"v":10986},{"d":"2015-07-30","o":52.22,"h":52.5,"l":51.31,"c":51.31,"v":15229},{"d":"2015-07-31","o":51.66,"h":54.53,"l":51.17,"c":51.73,"v":25600},{"d":"2015-08-03","o":52.01,"h":53.2,"l":51.31,"c":52.5,"v":12700},{"d":"2015-08-04","o":52.5,"h":56,"l":52.29,"c":55.16,"v":18671},{"d":"2015-08-05","o":53.41,"h":57.4,"l":53.41,"c":54.74,"v":22171},{"d":"2015-08-06","o":54.53,"h":56,"l":51.17,"c":53.9,"v":28557},{"d":"2015-08-07","o":53.97,"h":55.09,"l":52.57,"c":53.62,"v":14714},{"d":"2015-08-10","o":53.62,"h":55.16,"l":52.57,"c":54.53,"v":9557},{"d":"2015-08-11","o":53.2,"h":58.66,"l":52.85,"c":54.81,"v":27000},{"d":"2015-08-12","o":53.2,"h":56,"l":51.17,"c":53.41,"v":54186},{"d":"2015-08-13","o":52.78,"h":57.89,"l":52.5,"c":57.26,"v":48514},{"d":"2015-08-14","o":57.26,"h":63.98,"l":57.26,"c":60.97,"v":51186},{"d":"2015-08-17","o":60.9,"h":66.15,"l":59.57,"c":64.61,"v":69229},{"d":"2015-08-18","o":64.96,"h":66.5,"l":62.51,"c":64.19,"v":30329},{"d":"2015-08-19","o":63.91,"h":64.61,"l":60.62,"c":61.74,"v":44200},{"d":"2015-08-20","o":61.95,"h":62.79,"l":58.52,"c":59.64,"v":33043},{"d":"2015-08-21","o":59.15,"h":60.41,"l":56.63,"c":58.17,"v":43486},{"d":"2015-08-24","o":51.24,"h":54.88,"l":49.91,"c":54.88,"v":33529},{"d":"2015-08-25","o":56.21,"h":59.22,"l":54.88,"c":55.02,"v":32171},{"d":"2015-08-26","o":56.07,"h":57.33,"l":53.83,"c":54.88,"v":30086},{"d":"2015-08-27","o":54.95,"h":54.95,"l":51.94,"c":54.32,"v":27171},{"d":"2015-08-28","o":54.32,"h":57.54,"l":53.13,"c":55.58,"v":29000},{"d":"2015-08-31","o":55.79,"h":57.54,"l":53.27,"c":53.76,"v":29143},{"d":"2015-09-01","o":53.48,"h":58.38,"l":52.43,"c":56.63,"v":23871},{"d":"2015-09-02","o":56.91,"h":56.91,"l":53.97,"c":55.3,"v":35843},{"d":"2015-09-03","o":55.44,"h":56.07,"l":53.48,"c":54.46,"v":21129},{"d":"2015-09-04","o":53.2,"h":54.39,"l":52.43,"c":53.2,"v":22043},{"d":"2015-09-08","o":54.39,"h":55.65,"l":53.13,"c":54.81,"v":26329},{"d":"2015-09-09","o":55.65,"h":55.72,"l":53.41,"c":53.48,"v":32543},{"d":"2015-09-10","o":53.69,"h":57.68,"l":53.55,"c":55.3,"v":48743},{"d":"2015-09-11","o":55.3,"h":55.51,"l":53.55,"c":53.97,"v":30543},{"d":"2015-09-14","o":54.46,"h":55.93,"l":53.41,"c":54.6,"v":22600},{"d":"2015-09-15","o":54.95,"h":55.16,"l":53.48,"c":54.88,"v":29729},{"d":"2015-09-16","o":55.23,"h":55.65,"l":52.85,"c":54.04,"v":24014},{"d":"2015-09-17","o":54.39,"h":54.88,"l":53.34,"c":54.6,"v":19714},{"d":"2015-09-18","o":54.6,"h":59.29,"l":54.6,"c":57.82,"v":40557},{"d":"2015-09-21","o":63.98,"h":63.98,"l":55.51,"c":57.05,"v":92914},{"d":"2015-09-22","o":56.28,"h":56.28,"l":53.2,"c":54.04,"v":33543},{"d":"2015-09-23","o":53.83,"h":54.53,"l":52.5,"c":53.2,"v":20257},{"d":"2015-09-24","o":52.5,"h":52.99,"l":50.89,"c":52.5,"v":18129},{"d":"2015-09-25","o":52.92,"h":52.99,"l":48.3,"c":48.79,"v":23071},{"d":"2015-09-28","o":49,"h":49,"l":40.6,"c":40.67,"v":42057},{"d":"2015-09-29","o":41.3,"h":42.49,"l":39.27,"c":41.44,"v":35543},{"d":"2015-09-30","o":42.28,"h":44.03,"l":40.81,"c":42.28,"v":17257},{"d":"2015-10-01","o":42.42,"h":42.42,"l":40.11,"c":40.53,"v":22329},{"d":"2015-10-02","o":39.34,"h":40.81,"l":36.96,"c":40.32,"v":20829},{"d":"2015-10-05","o":41.02,"h":41.02,"l":38.64,"c":39.83,"v":8314},{"d":"2015-10-06","o":40.32,"h":42.77,"l":37.94,"c":41.86,"v":38714},{"d":"2015-10-07","o":42.07,"h":42.91,"l":40.53,"c":41.37,"v":16329},{"d":"2015-10-08","o":41.37,"h":42.14,"l":38.29,"c":38.43,"v":22029},{"d":"2015-10-09","o":38.85,"h":40.53,"l":38.85,"c":39.62,"v":8429},{"d":"2015-10-12","o":39.48,"h":40.53,"l":37.38,"c":40.18,"v":19100},{"d":"2015-10-13","o":39.83,"h":40.6,"l":37.8,"c":38.5,"v":11043},{"d":"2015-10-14","o":38.5,"h":42,"l":37.87,"c":41.93,"v":28443},{"d":"2015-10-15","o":42,"h":44.03,"l":40.6,"c":42.91,"v":13114},{"d":"2015-10-16","o":43.19,"h":44.1,"l":41.23,"c":43.96,"v":13557},{"d":"2015-10-19","o":43.89,"h":46.55,"l":43.61,"c":45.99,"v":11257},{"d":"2015-10-20","o":46.06,"h":48.72,"l":46.06,"c":46.83,"v":15414},{"d":"2015-10-21","o":47.6,"h":47.6,"l":43.96,"c":45.43,"v":15086},{"d":"2015-10-22","o":45.64,"h":46.13,"l":42.56,"c":43.96,"v":17686},{"d":"2015-10-23","o":44.1,"h":47.53,"l":43.96,"c":47.11,"v":12243},{"d":"2015-10-26","o":46.83,"h":49.98,"l":46.2,"c":47.81,"v":12114},{"d":"2015-10-27","o":47.95,"h":49.35,"l":46.83,"c":48.44,"v":11371},{"d":"2015-10-28","o":48.58,"h":53.13,"l":48.58,"c":51.31,"v":20686},{"d":"2015-10-29","o":51.38,"h":55.86,"l":51.38,"c":54.04,"v":26871},{"d":"2015-10-30","o":54.18,"h":58.38,"l":52.85,"c":58.31,"v":24429},{"d":"2015-11-02","o":58.66,"h":61.46,"l":57.47,"c":57.96,"v":35386},{"d":"2015-11-03","o":57.68,"h":59.5,"l":55.37,"c":55.65,"v":14743},{"d":"2015-11-04","o":56,"h":58.73,"l":55.51,"c":57.82,"v":10729},{"d":"2015-11-05","o":58.38,"h":59.36,"l":55.51,"c":55.51,"v":6229},{"d":"2015-11-06","o":55.3,"h":57.05,"l":53.9,"c":56.42,"v":9229},{"d":"2015-11-09","o":56.42,"h":58.03,"l":55.02,"c":56.14,"v":10200},{"d":"2015-11-10","o":56.21,"h":57.4,"l":53.2,"c":54.32,"v":14686},{"d":"2015-11-11","o":54.53,"h":54.53,"l":49.77,"c":52.57,"v":6914},{"d":"2015-11-12","o":52.08,"h":52.64,"l":49.77,"c":49.84,"v":6614},{"d":"2015-11-13","o":45.5,"h":45.78,"l":42.28,"c":43.75,"v":255729},{"d":"2015-11-16","o":43.4,"h":44.73,"l":42.7,"c":42.7,"v":31886},{"d":"2015-11-17","o":43.33,"h":43.96,"l":40.25,"c":40.67,"v":52243},{"d":"2015-11-18","o":40.39,"h":41.86,"l":39.76,"c":41.58,"v":20600},{"d":"2015-11-19","o":41.65,"h":44.38,"l":41.09,"c":42.56,"v":33700},{"d":"2015-11-20","o":42.7,"h":44.94,"l":41.3,"c":43.54,"v":28343},{"d":"2015-11-23","o":43.54,"h":44.24,"l":42.49,"c":43.75,"v":15629},{"d":"2015-11-24","o":43.82,"h":46.83,"l":43.26,"c":46.55,"v":14386},{"d":"2015-11-25","o":46.06,"h":47.04,"l":45.01,"c":46.13,"v":13300},{"d":"2015-11-27","o":46.34,"h":47.18,"l":45.85,"c":46.27,"v":4657},{"d":"2015-11-30","o":46.48,"h":47.6,"l":45.29,"c":46.13,"v":6743},{"d":"2015-12-01","o":46.41,"h":46.62,"l":45.01,"c":45.64,"v":9986},{"d":"2015-12-02","o":45.85,"h":45.99,"l":44.17,"c":44.73,"v":10786},{"d":"2015-12-03","o":44.66,"h":44.94,"l":42.84,"c":43.89,"v":20414},{"d":"2015-12-04","o":43.89,"h":43.89,"l":41.72,"c":42.91,"v":15329},{"d":"2015-12-07","o":43.33,"h":43.33,"l":41.3,"c":41.51,"v":9514},{"d":"2015-12-08","o":40.67,"h":42.42,"l":40.67,"c":42.14,"v":11529},{"d":"2015-12-09","o":42.14,"h":42.28,"l":40.95,"c":41.44,"v":8786},{"d":"2015-12-10","o":41.86,"h":42.07,"l":40.25,"c":40.74,"v":11729},{"d":"2015-12-11","o":40.46,"h":42.21,"l":40.32,"c":41.79,"v":14829},{"d":"2015-12-14","o":42,"h":44.38,"l":41.44,"c":42,"v":64586},{"d":"2015-12-15","o":42,"h":42.98,"l":40.74,"c":41.02,"v":34171},{"d":"2015-12-16","o":41.23,"h":42.21,"l":40.32,"c":40.67,"v":33157},{"d":"2015-12-17","o":40.6,"h":42.21,"l":40.18,"c":40.88,"v":31743},{"d":"2015-12-18","o":40.6,"h":42.98,"l":40.11,"c":40.67,"v":108543},{"d":"2015-12-21","o":40.6,"h":42.14,"l":38.78,"c":40.39,"v":34329},{"d":"2015-12-22","o":40.67,"h":40.74,"l":39.41,"c":40.32,"v":19343},{"d":"2015-12-23","o":40.25,"h":41.16,"l":39.13,"c":40.53,"v":20471},{"d":"2015-12-24","o":40.39,"h":41.72,"l":39.2,"c":41.37,"v":19600},{"d":"2015-12-28","o":40.95,"h":42.35,"l":40.95,"c":42,"v":23957},{"d":"2015-12-29","o":42.07,"h":42.84,"l":41.09,"c":42.28,"v":17043},{"d":"2015-12-30","o":42.21,"h":42.98,"l":41.65,"c":42.07,"v":47829},{"d":"2015-12-31","o":42,"h":44.31,"l":41.51,"c":43.96,"v":28557},{"d":"2016-01-04","o":43.4,"h":44.52,"l":41.3,"c":43.68,"v":34200},{"d":"2016-01-05","o":43.54,"h":45.5,"l":42.7,"c":44.73,"v":15129},{"d":"2016-01-06","o":44.24,"h":44.59,"l":41.37,"c":41.65,"v":36343},{"d":"2016-01-07","o":41.51,"h":41.51,"l":37.94,"c":38.99,"v":41571},{"d":"2016-01-08","o":39.34,"h":39.62,"l":37.1,"c":38.29,"v":26271},{"d":"2016-01-11","o":38.29,"h":38.29,"l":35.14,"c":36.4,"v":30843},{"d":"2016-01-12","o":36.4,"h":38.5,"l":34.58,"c":36.54,"v":9200},{"d":"2016-01-13","o":36.33,"h":37.52,"l":33.39,"c":33.67,"v":19071},{"d":"2016-01-14","o":33.6,"h":35.21,"l":31.57,"c":34.44,"v":29686},{"d":"2016-01-15","o":33.67,"h":35.07,"l":29.89,"c":35.07,"v":12986},{"d":"2016-01-19","o":35.35,"h":36.82,"l":34.23,"c":35.14,"v":47429},{"d":"2016-01-20","o":34.37,"h":37.59,"l":32.13,"c":35.98,"v":28257},{"d":"2016-01-21","o":36.05,"h":37.24,"l":34.58,"c":35,"v":17929},{"d":"2016-01-22","o":35.42,"h":36.61,"l":34.93,"c":35.77,"v":8829},{"d":"2016-01-25","o":37.59,"h":37.59,"l":35.49,"c":35.84,"v":20543},{"d":"2016-01-26","o":35.7,"h":37.1,"l":34.86,"c":36.19,"v":14171},{"d":"2016-01-27","o":36.19,"h":36.54,"l":35,"c":35.35,"v":9100},{"d":"2016-01-28","o":35.77,"h":35.77,"l":34.72,"c":35.07,"v":10986},{"d":"2016-01-29","o":35,"h":36.26,"l":34.86,"c":35.84,"v":11243},{"d":"2016-02-01","o":35.84,"h":37.59,"l":35,"c":36.61,"v":18357},{"d":"2016-02-02","o":36.47,"h":37.1,"l":34.93,"c":35.7,"v":7900},{"d":"2016-02-03","o":35.84,"h":36.19,"l":34.37,"c":35.84,"v":27643},{"d":"2016-02-04","o":36.05,"h":37.45,"l":36.05,"c":36.47,"v":6257},{"d":"2016-02-05","o":36.4,"h":36.4,"l":34.79,"c":35.07,"v":6443},{"d":"2016-02-08","o":35,"h":35.21,"l":33.74,"c":34.51,"v":38300},{"d":"2016-02-09","o":33.88,"h":35.28,"l":33.81,"c":35,"v":15571},{"d":"2016-02-10","o":35.42,"h":36.75,"l":35.14,"c":36.54,"v":10286},{"d":"2016-02-11","o":36.19,"h":37.8,"l":35.07,"c":37.38,"v":7814},{"d":"2016-02-12","o":37.94,"h":39.27,"l":36.26,"c":39.27,"v":9986},{"d":"2016-02-16","o":39.62,"h":39.62,"l":36.75,"c":38.29,"v":13271},{"d":"2016-02-17","o":38.15,"h":39.62,"l":35.28,"c":36.26,"v":58886},{"d":"2016-02-18","o":39.48,"h":39.48,"l":35.7,"c":35.91,"v":17486},{"d":"2016-02-19","o":35.7,"h":36.61,"l":35.07,"c":35.91,"v":6271},{"d":"2016-02-22","o":36.26,"h":36.26,"l":34.3,"c":34.79,"v":9729},{"d":"2016-02-23","o":34.44,"h":34.51,"l":32.27,"c":32.83,"v":19529},{"d":"2016-02-24","o":32.41,"h":33.6,"l":31.15,"c":33.39,"v":8143},{"d":"2016-02-25","o":33.46,"h":34.09,"l":32.27,"c":33.46,"v":5814},{"d":"2016-02-26","o":32.9,"h":34.51,"l":32.9,"c":33.04,"v":5857},{"d":"2016-02-29","o":33.25,"h":33.88,"l":32.48,"c":32.62,"v":8000},{"d":"2016-03-01","o":33.04,"h":33.04,"l":31.22,"c":31.85,"v":13757},{"d":"2016-03-02","o":31.5,"h":32.41,"l":30.87,"c":32.13,"v":13343},{"d":"2016-03-03","o":32.34,"h":33.53,"l":32.2,"c":33.18,"v":11571},{"d":"2016-03-04","o":33.18,"h":33.95,"l":32.13,"c":32.83,"v":10714},{"d":"2016-03-07","o":32.9,"h":34.51,"l":32.83,"c":33.88,"v":15743},{"d":"2016-03-08","o":33.6,"h":34.09,"l":32.69,"c":32.76,"v":5371},{"d":"2016-03-09","o":32.83,"h":33.39,"l":30.87,"c":31.08,"v":11043},{"d":"2016-03-10","o":31.15,"h":32.34,"l":30.73,"c":31.01,"v":6071},{"d":"2016-03-11","o":31.22,"h":31.99,"l":30.8,"c":31.71,"v":8471},{"d":"2016-03-14","o":31.85,"h":32.55,"l":30.87,"c":32.34,"v":9029},{"d":"2016-03-15","o":32.62,"h":32.76,"l":30.03,"c":30.66,"v":9143},{"d":"2016-03-16","o":30.8,"h":31.36,"l":28.7,"c":29.26,"v":9314},{"d":"2016-03-17","o":29.19,"h":29.33,"l":28.07,"c":28.49,"v":17900},{"d":"2016-03-18","o":28,"h":28.84,"l":26.95,"c":28.21,"v":44771},{"d":"2016-03-21","o":28.42,"h":29.19,"l":28.07,"c":28.56,"v":13057},{"d":"2016-03-22","o":28.56,"h":29.33,"l":28.21,"c":28.63,"v":14171},{"d":"2016-03-23","o":28.77,"h":28.91,"l":26.53,"c":26.6,"v":26757},{"d":"2016-03-24","o":26.6,"h":27.72,"l":26.32,"c":26.67,"v":20229},{"d":"2016-03-28","o":26.67,"h":27.23,"l":24.99,"c":25.41,"v":18886},{"d":"2016-03-29","o":25.27,"h":26.18,"l":23.8,"c":25.76,"v":20229},{"d":"2016-03-30","o":26.04,"h":26.6,"l":24.85,"c":25.34,"v":14971},{"d":"2016-03-31","o":25.13,"h":26.6,"l":22.05,"c":26.53,"v":20043},{"d":"2016-04-01","o":26.95,"h":28.21,"l":26.67,"c":27.51,"v":31929},{"d":"2016-04-04","o":27.3,"h":30.8,"l":27.3,"c":29.47,"v":43671},{"d":"2016-04-05","o":29.4,"h":30.94,"l":28.91,"c":29.26,"v":18457},{"d":"2016-04-06","o":29.47,"h":30.66,"l":29.12,"c":30.66,"v":23757},{"d":"2016-04-07","o":30.94,"h":32.06,"l":30.73,"c":31.92,"v":42814},{"d":"2016-04-08","o":32.41,"h":32.97,"l":30.87,"c":31.5,"v":17986},{"d":"2016-04-11","o":31.64,"h":31.64,"l":29.26,"c":29.75,"v":17657},{"d":"2016-04-12","o":29.96,"h":30.31,"l":29.12,"c":29.89,"v":5157},{"d":"2016-04-13","o":29.96,"h":30.94,"l":29.54,"c":30.59,"v":12771},{"d":"2016-04-14","o":30.73,"h":31.08,"l":30.17,"c":30.73,"v":27457},{"d":"2016-04-15","o":30.87,"h":31.43,"l":30.17,"c":30.73,"v":10971},{"d":"2016-04-18","o":30.73,"h":30.94,"l":30.1,"c":30.73,"v":8686},{"d":"2016-04-19","o":31.08,"h":31.85,"l":29.96,"c":31.22,"v":8900},{"d":"2016-04-20","o":31.43,"h":32.2,"l":30.45,"c":31.01,"v":5629},{"d":"2016-04-21","o":30.87,"h":31.5,"l":30.66,"c":31.29,"v":3843},{"d":"2016-04-22","o":31.29,"h":33.18,"l":31.08,"c":32.9,"v":12071},{"d":"2016-04-25","o":32.69,"h":32.83,"l":31.08,"c":32.62,"v":23043},{"d":"2016-04-26","o":32.41,"h":32.48,"l":30.38,"c":30.59,"v":19543},{"d":"2016-04-27","o":30.45,"h":30.59,"l":29.05,"c":29.12,"v":15300},{"d":"2016-04-28","o":29.05,"h":30.17,"l":29.05,"c":29.33,"v":10100},{"d":"2016-04-29","o":29.05,"h":29.05,"l":27.16,"c":28.07,"v":9071},{"d":"2016-05-02","o":29.47,"h":29.47,"l":27.79,"c":28.49,"v":14143},{"d":"2016-05-03","o":28.7,"h":29.96,"l":28.7,"c":29.33,"v":9086},{"d":"2016-05-04","o":29.12,"h":29.33,"l":26.95,"c":27.02,"v":14471},{"d":"2016-05-05","o":27.3,"h":30.24,"l":27.23,"c":28.84,"v":17757},{"d":"2016-05-06","o":29.33,"h":29.4,"l":27.93,"c":29.05,"v":9657},{"d":"2016-05-09","o":29.05,"h":29.89,"l":28.91,"c":29.61,"v":7157},{"d":"2016-05-10","o":29.89,"h":29.89,"l":28.28,"c":28.56,"v":8729},{"d":"2016-05-11","o":28.49,"h":28.7,"l":26.81,"c":26.88,"v":9886},{"d":"2016-05-12","o":27.09,"h":27.16,"l":25.27,"c":25.69,"v":13143},{"d":"2016-05-13","o":25.69,"h":28.42,"l":25.69,"c":28.21,"v":14757},{"d":"2016-05-16","o":31.5,"h":31.5,"l":27.72,"c":29.19,"v":17586},{"d":"2016-05-17","o":29.19,"h":31.08,"l":29.19,"c":30.8,"v":11500},{"d":"2016-05-18","o":30.73,"h":31.43,"l":29.4,"c":29.96,"v":9043},{"d":"2016-05-19","o":29.89,"h":32.69,"l":29.61,"c":31.85,"v":55214},{"d":"2016-05-20","o":31.71,"h":32.41,"l":31.22,"c":32.2,"v":8457},{"d":"2016-05-23","o":32.2,"h":34.65,"l":31.85,"c":34.09,"v":26843},{"d":"2016-05-24","o":34.09,"h":36.05,"l":33.74,"c":35.98,"v":12386},{"d":"2016-05-25","o":36.19,"h":36.82,"l":35.77,"c":36.33,"v":7443},{"d":"2016-05-26","o":36.61,"h":36.82,"l":34.79,"c":35.14,"v":6300},{"d":"2016-05-27","o":35.56,"h":37.1,"l":32.76,"c":35.84,"v":10000},{"d":"2016-05-31","o":35.91,"h":37.38,"l":35,"c":37.24,"v":11557},{"d":"2016-06-01","o":37.31,"h":40.25,"l":37.17,"c":38.78,"v":23100},{"d":"2016-06-02","o":38.92,"h":40.04,"l":36.89,"c":38.5,"v":12786},{"d":"2016-06-03","o":38.29,"h":38.78,"l":37.24,"c":38.08,"v":9700},{"d":"2016-06-06","o":38.22,"h":39.2,"l":36.19,"c":38.71,"v":8186},{"d":"2016-06-07","o":39.34,"h":39.97,"l":36.96,"c":38.57,"v":11529},{"d":"2016-06-08","o":38.85,"h":39.48,"l":37.52,"c":38.78,"v":10286},{"d":"2016-06-09","o":38.71,"h":39.13,"l":36.26,"c":36.61,"v":7657},{"d":"2016-06-10","o":36.19,"h":36.61,"l":35,"c":35.7,"v":9886},{"d":"2016-06-13","o":35.56,"h":36.54,"l":33.67,"c":33.81,"v":7471},{"d":"2016-06-14","o":33.74,"h":33.81,"l":31.5,"c":32.62,"v":15657},{"d":"2016-06-15","o":32.62,"h":33.18,"l":31.5,"c":31.71,"v":9871},{"d":"2016-06-16","o":31.57,"h":31.71,"l":30.52,"c":30.52,"v":9971},{"d":"2016-06-17","o":30.52,"h":31.64,"l":29.19,"c":29.75,"v":11557},{"d":"2016-06-20","o":29.75,"h":30.8,"l":28.91,"c":30.1,"v":9214},{"d":"2016-06-21","o":30.1,"h":30.8,"l":28,"c":28.7,"v":21414},{"d":"2016-06-22","o":28.42,"h":31.08,"l":27.93,"c":29.33,"v":9871},{"d":"2016-06-23","o":29.47,"h":30.03,"l":28,"c":28.7,"v":18900},{"d":"2016-06-24","o":28.07,"h":29.4,"l":26.6,"c":29.05,"v":9914},{"d":"2016-06-27","o":28.91,"h":31.43,"l":28,"c":28.7,"v":17457},{"d":"2016-06-28","o":28.98,"h":31.01,"l":28.49,"c":29.47,"v":7800},{"d":"2016-06-29","o":29.75,"h":30.94,"l":29.12,"c":30.38,"v":9629},{"d":"2016-06-30","o":30.66,"h":31.43,"l":30.24,"c":31.43,"v":8171},{"d":"2016-07-01","o":31.36,"h":34.16,"l":30.8,"c":33.81,"v":12229},{"d":"2016-07-05","o":34.02,"h":34.93,"l":31.5,"c":32.9,"v":13214},{"d":"2016-07-06","o":32.41,"h":33.95,"l":32.06,"c":33.53,"v":14786},{"d":"2016-07-07","o":33.53,"h":33.53,"l":31.57,"c":32.34,"v":18814},{"d":"2016-07-08","o":32.2,"h":34.16,"l":31.57,"c":34.02,"v":15571},{"d":"2016-07-11","o":34.16,"h":34.16,"l":32.55,"c":33.39,"v":11229},{"d":"2016-07-12","o":33.39,"h":33.81,"l":31.64,"c":31.78,"v":10329},{"d":"2016-07-13","o":31.99,"h":31.99,"l":30.24,"c":30.24,"v":10229},{"d":"2016-07-14","o":30.24,"h":31.15,"l":28.7,"c":28.84,"v":10771},{"d":"2016-07-15","o":28.84,"h":29.61,"l":28.14,"c":28.42,"v":12529},{"d":"2016-07-18","o":28.49,"h":30.24,"l":28.28,"c":30.24,"v":12643},{"d":"2016-07-19","o":30.31,"h":30.31,"l":28.91,"c":29.33,"v":13114},{"d":"2016-07-20","o":29.4,"h":30.24,"l":29.33,"c":30.03,"v":5014},{"d":"2016-07-21","o":29.89,"h":30.73,"l":29.54,"c":30.17,"v":5614},{"d":"2016-07-22","o":29.82,"h":29.96,"l":28.77,"c":29.33,"v":4914},{"d":"2016-07-25","o":29.05,"h":29.12,"l":28.21,"c":29.12,"v":6800},{"d":"2016-07-26","o":28.7,"h":30.24,"l":27.86,"c":29.75,"v":8757},{"d":"2016-07-27","o":29.4,"h":30.8,"l":28.98,"c":30.59,"v":6057},{"d":"2016-07-28","o":30.31,"h":30.52,"l":29.4,"c":29.96,"v":3657},{"d":"2016-07-29","o":29.96,"h":30.03,"l":29.12,"c":29.96,"v":4714},{"d":"2016-08-01","o":29.96,"h":30.38,"l":28.7,"c":30.17,"v":9271},{"d":"2016-08-02","o":29.96,"h":30.8,"l":28.91,"c":30.59,"v":6471},{"d":"2016-08-03","o":30.38,"h":36.61,"l":29.26,"c":35,"v":27414},{"d":"2016-08-04","o":33.53,"h":34.58,"l":33.32,"c":33.88,"v":13529},{"d":"2016-08-05","o":33.74,"h":34.02,"l":32.2,"c":33.88,"v":13514},{"d":"2016-08-08","o":33.11,"h":33.88,"l":32.9,"c":33.25,"v":14629},{"d":"2016-08-09","o":33.04,"h":36.19,"l":32.9,"c":35.21,"v":17157},{"d":"2016-08-10","o":35.49,"h":35.77,"l":34.02,"c":34.37,"v":9529},{"d":"2016-08-11","o":34.09,"h":35.35,"l":33.95,"c":35,"v":9214},{"d":"2016-08-12","o":35,"h":35.21,"l":34.16,"c":35.07,"v":5900},{"d":"2016-08-15","o":35.21,"h":36.05,"l":34.3,"c":35.42,"v":8729},{"d":"2016-08-16","o":35.49,"h":35.84,"l":34.86,"c":35.28,"v":6443},{"d":"2016-08-17","o":35,"h":35.56,"l":34.58,"c":35.07,"v":7371},{"d":"2016-08-18","o":34.72,"h":35.35,"l":34.65,"c":35,"v":6614},{"d":"2016-08-19","o":34.93,"h":35,"l":34.44,"c":34.58,"v":6314},{"d":"2016-08-22","o":34.3,"h":34.93,"l":33.88,"c":33.95,"v":8057},{"d":"2016-08-23","o":33.6,"h":35.84,"l":33.6,"c":35.42,"v":5771},{"d":"2016-08-24","o":34.93,"h":36.68,"l":34.37,"c":34.72,"v":16486},{"d":"2016-08-25","o":34.72,"h":36.4,"l":34.72,"c":34.86,"v":10900},{"d":"2016-08-26","o":35.14,"h":35.98,"l":34.86,"c":35.07,"v":5886},{"d":"2016-08-29","o":35.28,"h":37.52,"l":34.51,"c":37.03,"v":20257},{"d":"2016-08-30","o":34.3,"h":36.33,"l":27.02,"c":35.77,"v":126686},{"d":"2016-08-31","o":35.56,"h":35.98,"l":32.97,"c":34.44,"v":29114},{"d":"2016-09-01","o":34.51,"h":34.51,"l":32.48,"c":33.18,"v":19200},{"d":"2016-09-02","o":33.25,"h":34.58,"l":31.99,"c":33.39,"v":20971},{"d":"2016-09-06","o":34.51,"h":34.58,"l":33.46,"c":33.88,"v":13586},{"d":"2016-09-07","o":33.88,"h":33.95,"l":33.11,"c":33.6,"v":10357},{"d":"2016-09-08","o":33.81,"h":34.51,"l":33.32,"c":33.95,"v":5300},{"d":"2016-09-09","o":34.51,"h":34.51,"l":32.9,"c":33.74,"v":12271},{"d":"2016-09-12","o":32.48,"h":33.18,"l":30.8,"c":33.18,"v":27300},{"d":"2016-09-13","o":32.55,"h":32.83,"l":31.57,"c":32.27,"v":17700},{"d":"2016-09-14","o":33.32,"h":33.32,"l":31.85,"c":32.27,"v":18214},{"d":"2016-09-15","o":31.92,"h":32.27,"l":30.8,"c":31.15,"v":19400},{"d":"2016-09-16","o":30.94,"h":31.85,"l":30.66,"c":31.71,"v":8486},{"d":"2016-09-19","o":31.5,"h":32.2,"l":31.15,"c":31.85,"v":13414},{"d":"2016-09-20","o":31.99,"h":33.11,"l":31.71,"c":32.27,"v":19786},{"d":"2016-09-21","o":32.06,"h":33.25,"l":31.92,"c":33.04,"v":5800},{"d":"2016-09-22","o":33.53,"h":33.53,"l":32.55,"c":32.9,"v":8614},{"d":"2016-09-23","o":32.9,"h":33.04,"l":32.27,"c":32.55,"v":4814},{"d":"2016-09-26","o":32.55,"h":32.83,"l":31.92,"c":32.13,"v":6486},{"d":"2016-09-27","o":32.13,"h":32.62,"l":31.71,"c":32.27,"v":8814},{"d":"2016-09-28","o":32.76,"h":32.76,"l":31.85,"c":32.34,"v":3071},{"d":"2016-09-29","o":15.33,"h":18.06,"l":13.65,"c":17.57,"v":1397029},{"d":"2016-09-30","o":16.17,"h":17.85,"l":15.75,"c":17.29,"v":248029},{"d":"2016-10-03","o":17.43,"h":18.48,"l":17.29,"c":18.2,"v":67486},{"d":"2016-10-04","o":18.48,"h":19.04,"l":18.13,"c":18.55,"v":60143},{"d":"2016-10-05","o":18.9,"h":20.3,"l":18.55,"c":18.97,"v":69557},{"d":"2016-10-06","o":19.11,"h":19.25,"l":17.78,"c":18.2,"v":56343},{"d":"2016-10-07","o":17.71,"h":18.9,"l":17.5,"c":17.92,"v":90214},{"d":"2016-10-10","o":17.78,"h":18.76,"l":17.78,"c":18.34,"v":56743},{"d":"2016-10-11","o":18.76,"h":18.76,"l":17.64,"c":17.64,"v":43843},{"d":"2016-10-12","o":17.64,"h":17.71,"l":17.36,"c":17.43,"v":29514},{"d":"2016-10-13","o":17.36,"h":17.78,"l":16.8,"c":17.29,"v":38914},{"d":"2016-10-14","o":17.22,"h":17.36,"l":16.8,"c":16.94,"v":23429},{"d":"2016-10-17","o":16.94,"h":17.08,"l":16.45,"c":16.66,"v":26714},{"d":"2016-10-18","o":16.8,"h":17.01,"l":16.59,"c":16.66,"v":14243},{"d":"2016-10-19","o":16.59,"h":16.94,"l":16.45,"c":16.59,"v":15514},{"d":"2016-10-20","o":16.66,"h":16.66,"l":16.24,"c":16.38,"v":16429},{"d":"2016-10-21","o":16.24,"h":16.66,"l":15.96,"c":16.17,"v":15914},{"d":"2016-10-24","o":16.1,"h":16.17,"l":15.75,"c":15.89,"v":19371},{"d":"2016-10-25","o":16.03,"h":16.45,"l":15.75,"c":15.89,"v":8600},{"d":"2016-10-26","o":15.89,"h":15.89,"l":15.12,"c":15.26,"v":25700},{"d":"2016-10-27","o":15.12,"h":15.96,"l":15.12,"c":15.12,"v":10614},{"d":"2016-10-28","o":14.42,"h":14.7,"l":13.3,"c":13.44,"v":62871},{"d":"2016-10-31","o":13.44,"h":14.56,"l":13.3,"c":13.44,"v":281686},{"d":"2016-11-01","o":13.51,"h":13.51,"l":13.16,"c":13.3,"v":40100},{"d":"2016-11-02","o":13.23,"h":13.44,"l":13.02,"c":13.09,"v":31714},{"d":"2016-11-03","o":13.09,"h":13.37,"l":12.6,"c":13.02,"v":44200},{"d":"2016-11-04","o":13.02,"h":13.3,"l":12.39,"c":12.6,"v":131900},{"d":"2016-11-07","o":12.67,"h":12.95,"l":12.53,"c":12.6,"v":32229},{"d":"2016-11-08","o":12.6,"h":13.37,"l":12.46,"c":13.37,"v":19386},{"d":"2016-11-09","o":13.72,"h":14.35,"l":13.72,"c":13.86,"v":36286},{"d":"2016-11-10","o":14.07,"h":14.35,"l":13.65,"c":13.79,"v":21671},{"d":"2016-11-11","o":13.86,"h":14.28,"l":13.51,"c":13.58,"v":32071},{"d":"2016-11-14","o":13.65,"h":15.47,"l":13.44,"c":13.65,"v":104300},{"d":"2016-11-15","o":13.58,"h":14.56,"l":12.46,"c":12.95,"v":63443},{"d":"2016-11-16","o":13.02,"h":14,"l":12.67,"c":13.79,"v":56514},{"d":"2016-11-17","o":13.93,"h":15.33,"l":13.37,"c":15.19,"v":87686},{"d":"2016-11-18","o":15.61,"h":15.61,"l":13.72,"c":14.21,"v":44957},{"d":"2016-11-21","o":14.14,"h":14.7,"l":13.72,"c":13.93,"v":31071},{"d":"2016-11-22","o":14,"h":14.28,"l":12.95,"c":13.44,"v":33400},{"d":"2016-11-23","o":13.3,"h":13.72,"l":12.88,"c":13.44,"v":18371},{"d":"2016-11-25","o":13.44,"h":13.79,"l":13.3,"c":13.3,"v":10071},{"d":"2016-11-28","o":13.16,"h":13.86,"l":13.09,"c":13.51,"v":17100},{"d":"2016-11-29","o":13.51,"h":13.79,"l":13.37,"c":13.51,"v":10886},{"d":"2016-11-30","o":13.44,"h":13.93,"l":13.3,"c":13.37,"v":18100},{"d":"2016-12-01","o":13.51,"h":13.79,"l":12.81,"c":12.95,"v":15014},{"d":"2016-12-02","o":13.09,"h":13.58,"l":12.88,"c":13.09,"v":12929},{"d":"2016-12-05","o":13.02,"h":13.58,"l":12.95,"c":13.09,"v":10757},{"d":"2016-12-06","o":13.02,"h":13.44,"l":12.74,"c":13.16,"v":15157},{"d":"2016-12-07","o":13.3,"h":13.51,"l":12.88,"c":13.44,"v":15414},{"d":"2016-12-08","o":13.44,"h":14.7,"l":13.16,"c":14.63,"v":131214},{"d":"2016-12-09","o":15.19,"h":15.19,"l":13.51,"c":13.93,"v":79229},{"d":"2016-12-12","o":13.58,"h":14.7,"l":13.3,"c":14.21,"v":122786},{"d":"2016-12-13","o":14.14,"h":14.56,"l":13.79,"c":14.42,"v":72557},{"d":"2016-12-14","o":14.84,"h":14.98,"l":12.6,"c":13.86,"v":209500},{"d":"2016-12-15","o":13.65,"h":14.91,"l":13.58,"c":14.77,"v":90357},{"d":"2016-12-16","o":14.84,"h":15.19,"l":14.28,"c":14.28,"v":165371},{"d":"2016-12-19","o":14.21,"h":15.12,"l":14.21,"c":14.7,"v":32014},{"d":"2016-12-20","o":14.7,"h":17.71,"l":14.56,"c":16.87,"v":294443},{"d":"2016-12-21","o":17.22,"h":17.22,"l":15.82,"c":16.1,"v":74114},{"d":"2016-12-22","o":16.1,"h":16.52,"l":15.61,"c":16.1,"v":38157},{"d":"2016-12-23","o":16.1,"h":16.66,"l":16.1,"c":16.45,"v":16600},{"d":"2016-12-27","o":16.45,"h":16.87,"l":16.24,"c":16.52,"v":19600},{"d":"2016-12-28","o":16.52,"h":16.8,"l":15.4,"c":15.47,"v":22900},{"d":"2016-12-29","o":15.4,"h":15.61,"l":14.56,"c":14.63,"v":22514},{"d":"2016-12-30","o":14.77,"h":15.12,"l":14.35,"c":14.7,"v":25329},{"d":"2017-01-03","o":15.12,"h":15.75,"l":14.77,"c":15.47,"v":16357},{"d":"2017-01-04","o":16.1,"h":16.31,"l":15.05,"c":15.82,"v":20243},{"d":"2017-01-05","o":15.89,"h":17.36,"l":15.54,"c":16.73,"v":111329},{"d":"2017-01-06","o":16.66,"h":18.06,"l":16.66,"c":17.64,"v":85100},{"d":"2017-01-09","o":15.33,"h":16.1,"l":14.35,"c":15.19,"v":148471},{"d":"2017-01-10","o":15.75,"h":15.75,"l":14.91,"c":15.12,"v":53329},{"d":"2017-01-11","o":15.05,"h":15.26,"l":14.21,"c":14.56,"v":43571},{"d":"2017-01-12","o":14.56,"h":15.05,"l":13.93,"c":14.84,"v":22586},{"d":"2017-01-13","o":14.84,"h":15.47,"l":13.3,"c":13.3,"v":94357},{"d":"2017-01-17","o":7.42,"h":7.49,"l":5.81,"c":6.58,"v":879400},{"d":"2017-01-18","o":6.51,"h":7.28,"l":6.44,"c":7.21,"v":387829},{"d":"2017-01-19","o":7.14,"h":7.21,"l":6.79,"c":6.86,"v":218143},{"d":"2017-01-20","o":6.72,"h":7.07,"l":6.72,"c":6.93,"v":98200},{"d":"2017-01-23","o":6.93,"h":7.35,"l":6.86,"c":7,"v":118543},{"d":"2017-01-24","o":7.07,"h":7.07,"l":6.79,"c":7.07,"v":59671},{"d":"2017-01-25","o":7.14,"h":7.63,"l":6.93,"c":7.28,"v":152400},{"d":"2017-01-26","o":7.28,"h":7.42,"l":7.21,"c":7.28,"v":58700},{"d":"2017-01-27","o":7.21,"h":7.28,"l":7,"c":7.14,"v":37214},{"d":"2017-01-30","o":7.21,"h":7.35,"l":7.07,"c":7.28,"v":21800},{"d":"2017-01-31","o":7.28,"h":7.42,"l":7,"c":7.35,"v":25800},{"d":"2017-02-01","o":7.56,"h":9.31,"l":7.56,"c":8.89,"v":642286},{"d":"2017-02-02","o":8.96,"h":9.1,"l":8.05,"c":8.12,"v":195786},{"d":"2017-02-03","o":8.12,"h":9.59,"l":8.12,"c":9.52,"v":180271},{"d":"2017-02-06","o":9.8,"h":10.08,"l":8.82,"c":9.1,"v":263200},{"d":"2017-02-07","o":9.1,"h":9.1,"l":8.26,"c":8.47,"v":158986},{"d":"2017-02-08","o":8.54,"h":9.17,"l":7.84,"c":8.26,"v":238771},{"d":"2017-02-09","o":8.47,"h":8.47,"l":8.12,"c":8.4,"v":57486},{"d":"2017-02-10","o":8.61,"h":8.61,"l":8.19,"c":8.26,"v":34729},{"d":"2017-02-13","o":8.47,"h":8.47,"l":8.19,"c":8.26,"v":38986},{"d":"2017-02-14","o":8.4,"h":8.54,"l":8.26,"c":8.4,"v":68043},{"d":"2017-02-15","o":8.4,"h":9.73,"l":8.4,"c":9.1,"v":463600},{"d":"2017-02-16","o":8.96,"h":9.1,"l":8.26,"c":8.61,"v":143386},{"d":"2017-02-17","o":8.54,"h":8.75,"l":8.26,"c":8.75,"v":65100},{"d":"2017-02-21","o":8.61,"h":8.75,"l":8.47,"c":8.47,"v":37286},{"d":"2017-02-22","o":8.47,"h":8.75,"l":8.33,"c":8.54,"v":56571},{"d":"2017-02-23","o":8.68,"h":8.68,"l":8.4,"c":8.54,"v":20586},{"d":"2017-02-24","o":8.4,"h":8.68,"l":8.26,"c":8.68,"v":40929},{"d":"2017-02-27","o":8.75,"h":10.22,"l":8.68,"c":9.66,"v":370329},{"d":"2017-02-28","o":9.52,"h":9.59,"l":9.1,"c":9.17,"v":63000},{"d":"2017-03-01","o":9.31,"h":9.31,"l":8.89,"c":9.1,"v":43457},{"d":"2017-03-02","o":9.03,"h":9.38,"l":8.89,"c":9.38,"v":146286},{"d":"2017-03-03","o":9.59,"h":9.66,"l":9.1,"c":9.24,"v":64529},{"d":"2017-03-06","o":9.17,"h":9.38,"l":8.82,"c":8.89,"v":65800},{"d":"2017-03-07","o":9.03,"h":9.17,"l":8.33,"c":9.03,"v":156814},{"d":"2017-03-08","o":9.17,"h":9.17,"l":8.4,"c":8.61,"v":145571},{"d":"2017-03-09","o":8.61,"h":8.61,"l":8.33,"c":8.4,"v":55271},{"d":"2017-03-10","o":8.33,"h":8.4,"l":8.05,"c":8.33,"v":38657},{"d":"2017-03-13","o":8.33,"h":8.47,"l":8.05,"c":8.4,"v":52100},{"d":"2017-03-14","o":8.54,"h":8.54,"l":8.19,"c":8.4,"v":35786},{"d":"2017-03-15","o":8.4,"h":8.4,"l":8.33,"c":8.4,"v":21500},{"d":"2017-03-16","o":8.47,"h":9.31,"l":8.33,"c":8.54,"v":329557},{"d":"2017-03-17","o":8.4,"h":8.54,"l":7.91,"c":7.98,"v":182314},{"d":"2017-03-20","o":8.19,"h":8.26,"l":7.84,"c":7.98,"v":130586},{"d":"2017-03-21","o":7.98,"h":8.12,"l":7.63,"c":7.77,"v":70529},{"d":"2017-03-22","o":7.84,"h":7.84,"l":7.56,"c":7.7,"v":22057},{"d":"2017-03-23","o":7.84,"h":8.05,"l":7.56,"c":7.98,"v":46400},{"d":"2017-03-24","o":7.98,"h":8.12,"l":7.91,"c":7.98,"v":30614},{"d":"2017-03-27","o":7.98,"h":8.12,"l":7.98,"c":7.98,"v":51286},{"d":"2017-03-28","o":7.98,"h":8.05,"l":7.84,"c":7.98,"v":20343},{"d":"2017-03-29","o":7.98,"h":8.19,"l":7.91,"c":7.98,"v":49071},{"d":"2017-03-30","o":7.98,"h":8.12,"l":7.91,"c":7.98,"v":17314},{"d":"2017-03-31","o":7.98,"h":8.05,"l":7.84,"c":7.98,"v":33786},{"d":"2017-04-03","o":7.98,"h":8.05,"l":7.7,"c":7.77,"v":80786},{"d":"2017-04-04","o":7.77,"h":7.77,"l":7.56,"c":7.63,"v":30271},{"d":"2017-04-05","o":7.63,"h":7.7,"l":7.07,"c":7.35,"v":95714},{"d":"2017-04-06","o":7.35,"h":8.75,"l":7.21,"c":8.54,"v":409043},{"d":"2017-04-07","o":8.33,"h":8.61,"l":7.7,"c":7.84,"v":89771},{"d":"2017-04-10","o":8.12,"h":8.12,"l":7.63,"c":7.98,"v":29157},{"d":"2017-04-11","o":7.91,"h":8.12,"l":7.77,"c":7.77,"v":27929},{"d":"2017-04-12","o":7.84,"h":8.05,"l":7.7,"c":7.77,"v":16429},{"d":"2017-04-13","o":7.77,"h":7.77,"l":7.49,"c":7.56,"v":32386},{"d":"2017-04-17","o":7.56,"h":7.7,"l":7.35,"c":7.56,"v":30500},{"d":"2017-04-18","o":7.7,"h":7.98,"l":7.35,"c":7.98,"v":25314},{"d":"2017-04-19","o":8.12,"h":8.75,"l":7.84,"c":8.47,"v":158243},{"d":"2017-04-20","o":8.33,"h":8.47,"l":7.77,"c":7.98,"v":37457},{"d":"2017-04-21","o":7.91,"h":7.98,"l":7.7,"c":7.7,"v":34571},{"d":"2017-04-24","o":7.84,"h":8.26,"l":7.77,"c":8.26,"v":30271},{"d":"2017-04-25","o":8.26,"h":8.33,"l":7.98,"c":7.98,"v":16529},{"d":"2017-04-26","o":8.05,"h":8.54,"l":8.05,"c":8.54,"v":31229},{"d":"2017-04-27","o":8.54,"h":8.54,"l":8.12,"c":8.33,"v":74543},{"d":"2017-04-28","o":8.33,"h":8.33,"l":7.98,"c":8.05,"v":22743},{"d":"2017-05-01","o":7.98,"h":8.33,"l":7.91,"c":8.33,"v":20843},{"d":"2017-05-02","o":8.4,"h":8.89,"l":8.12,"c":8.33,"v":174029},{"d":"2017-05-03","o":8.33,"h":8.33,"l":7.98,"c":8.19,"v":30257},{"d":"2017-05-04","o":8.19,"h":8.33,"l":7.91,"c":8.33,"v":37429},{"d":"2017-05-05","o":8.26,"h":8.33,"l":8.05,"c":8.33,"v":24171},{"d":"2017-05-08","o":8.4,"h":8.68,"l":8.12,"c":8.19,"v":33529},{"d":"2017-05-09","o":8.4,"h":8.61,"l":8.19,"c":8.47,"v":29129},{"d":"2017-05-10","o":8.54,"h":8.54,"l":8.12,"c":8.26,"v":29171},{"d":"2017-05-11","o":8.12,"h":8.68,"l":8.12,"c":8.19,"v":22086},{"d":"2017-05-12","o":8.19,"h":8.26,"l":8.05,"c":8.19,"v":18700},{"d":"2017-05-15","o":8.26,"h":8.61,"l":8.19,"c":8.4,"v":48600},{"d":"2017-05-16","o":8.4,"h":8.54,"l":8.12,"c":8.26,"v":12043},{"d":"2017-05-17","o":8.05,"h":8.26,"l":8.05,"c":8.12,"v":10871},{"d":"2017-05-18","o":8.12,"h":8.26,"l":8.05,"c":8.12,"v":13700},{"d":"2017-05-19","o":8.26,"h":8.26,"l":8.05,"c":8.05,"v":10086},{"d":"2017-05-22","o":8.19,"h":8.4,"l":8.12,"c":8.26,"v":9129},{"d":"2017-05-23","o":8.4,"h":8.4,"l":8.05,"c":8.05,"v":7329},{"d":"2017-05-24","o":8.26,"h":8.26,"l":7.7,"c":7.91,"v":26814},{"d":"2017-05-25","o":8.05,"h":8.05,"l":7.7,"c":7.84,"v":14800},{"d":"2017-05-26","o":8.05,"h":8.05,"l":7.77,"c":7.91,"v":11943},{"d":"2017-05-30","o":8.12,"h":8.26,"l":7.77,"c":7.84,"v":17329},{"d":"2017-05-31","o":7.84,"h":7.98,"l":7.77,"c":7.77,"v":12014},{"d":"2017-06-01","o":7.84,"h":8.47,"l":7.77,"c":8.33,"v":61686},{"d":"2017-06-02","o":8.47,"h":8.61,"l":8.12,"c":8.26,"v":38671},{"d":"2017-06-05","o":8.12,"h":8.33,"l":7.84,"c":7.98,"v":19186},{"d":"2017-06-06","o":7.98,"h":7.98,"l":7.84,"c":7.91,"v":7529},{"d":"2017-06-07","o":7.91,"h":8.05,"l":7.84,"c":7.91,"v":7100},{"d":"2017-06-08","o":7.91,"h":8.05,"l":7.84,"c":7.91,"v":10343},{"d":"2017-06-09","o":8.89,"h":9.31,"l":8.05,"c":8.47,"v":701814},{"d":"2017-06-12","o":8.26,"h":8.4,"l":8.12,"c":8.26,"v":63757},{"d":"2017-06-13","o":8.12,"h":8.47,"l":8.05,"c":8.26,"v":38800},{"d":"2017-06-14","o":8.26,"h":8.33,"l":8.12,"c":8.33,"v":22171},{"d":"2017-06-15","o":8.26,"h":8.26,"l":8.05,"c":8.19,"v":10086},{"d":"2017-06-16","o":8.12,"h":8.19,"l":7.84,"c":7.84,"v":43986},{"d":"2017-06-19","o":8.05,"h":8.12,"l":7.98,"c":8.05,"v":11186},{"d":"2017-06-20","o":8.05,"h":8.26,"l":7.84,"c":7.91,"v":28286},{"d":"2017-06-21","o":8.05,"h":8.05,"l":7.7,"c":7.84,"v":25757},{"d":"2017-06-22","o":7.84,"h":7.91,"l":7.77,"c":7.84,"v":18143},{"d":"2017-06-23","o":8.05,"h":8.12,"l":7.84,"c":7.84,"v":17214},{"d":"2017-06-26","o":7.84,"h":8.05,"l":7.84,"c":8.05,"v":17286},{"d":"2017-06-27","o":8.05,"h":8.05,"l":7.84,"c":7.84,"v":14400},{"d":"2017-06-28","o":7.98,"h":8.05,"l":7.84,"c":7.98,"v":2629},{"d":"2017-06-29","o":8.05,"h":8.05,"l":7.84,"c":7.91,"v":4443},{"d":"2017-06-30","o":7.84,"h":8.05,"l":7.77,"c":7.84,"v":15686},{"d":"2017-07-03","o":7.91,"h":7.98,"l":7.84,"c":7.91,"v":1971},{"d":"2017-07-05","o":8.05,"h":8.05,"l":7.84,"c":7.91,"v":9414},{"d":"2017-07-06","o":7.84,"h":7.91,"l":7.7,"c":7.77,"v":13786},{"d":"2017-07-07","o":7.77,"h":7.84,"l":7.63,"c":7.77,"v":21643},{"d":"2017-07-10","o":7.77,"h":7.91,"l":7.63,"c":7.91,"v":11600},{"d":"2017-07-11","o":7.91,"h":7.98,"l":7.84,"c":7.91,"v":7757},{"d":"2017-07-12","o":7.98,"h":7.98,"l":7.84,"c":7.84,"v":7557},{"d":"2017-07-13","o":7.98,"h":7.98,"l":7.84,"c":7.98,"v":4971},{"d":"2017-07-14","o":7.91,"h":7.98,"l":7.84,"c":7.91,"v":7257},{"d":"2017-07-17","o":7.98,"h":8.05,"l":7.84,"c":7.91,"v":9529},{"d":"2017-07-18","o":7.91,"h":8.05,"l":7.84,"c":7.91,"v":5629},{"d":"2017-07-19","o":7.91,"h":7.98,"l":7.84,"c":7.84,"v":9871},{"d":"2017-07-20","o":7.98,"h":8.05,"l":7.84,"c":7.98,"v":14986},{"d":"2017-07-21","o":8.05,"h":8.12,"l":7.84,"c":7.91,"v":13271},{"d":"2017-07-24","o":7.84,"h":7.91,"l":7.84,"c":7.84,"v":6614},{"d":"2017-07-25","o":7.84,"h":7.98,"l":7.7,"c":7.84,"v":9729},{"d":"2017-07-26","o":7.98,"h":8.05,"l":7.77,"c":7.91,"v":14143},{"d":"2017-07-27","o":7.84,"h":7.98,"l":7.7,"c":7.77,"v":20400},{"d":"2017-07-28","o":7.77,"h":7.84,"l":7.49,"c":7.84,"v":15900},{"d":"2017-07-31","o":7.84,"h":7.84,"l":7.7,"c":7.77,"v":5900},{"d":"2017-08-01","o":7.63,"h":7.7,"l":7.63,"c":7.7,"v":10700},{"d":"2017-08-02","o":7.7,"h":7.84,"l":7.63,"c":7.7,"v":4014},{"d":"2017-08-03","o":7.63,"h":7.7,"l":7.56,"c":7.63,"v":8714},{"d":"2017-08-04","o":7.7,"h":7.7,"l":7.42,"c":7.56,"v":8243},{"d":"2017-08-07","o":7.56,"h":7.56,"l":7.49,"c":7.56,"v":7271},{"d":"2017-08-08","o":7.42,"h":7.49,"l":7.07,"c":7.14,"v":19143},{"d":"2017-08-09","o":7.07,"h":7.35,"l":7.07,"c":7.14,"v":8157},{"d":"2017-08-10","o":7.14,"h":7.21,"l":7.14,"c":7.21,"v":6257},{"d":"2017-08-11","o":7.21,"h":7.35,"l":7.21,"c":7.28,"v":4571},{"d":"2017-08-14","o":7.28,"h":7.56,"l":7.21,"c":7.35,"v":5029},{"d":"2017-08-15","o":7.28,"h":7.42,"l":7.07,"c":7.14,"v":7900},{"d":"2017-08-16","o":7.07,"h":7.28,"l":7,"c":7.07,"v":19600},{"d":"2017-08-17","o":7,"h":7.42,"l":7,"c":7.14,"v":13457},{"d":"2017-08-18","o":7.21,"h":7.28,"l":6.51,"c":7.14,"v":13286},{"d":"2017-08-21","o":6.86,"h":7.07,"l":6.58,"c":7,"v":14571},{"d":"2017-08-22","o":7,"h":7.07,"l":6.86,"c":7.07,"v":7229},{"d":"2017-08-23","o":7.07,"h":7.14,"l":6.93,"c":7.07,"v":4314},{"d":"2017-08-24","o":7.07,"h":7.28,"l":6.79,"c":7.14,"v":7100},{"d":"2017-08-25","o":7.07,"h":7.35,"l":7.07,"c":7.14,"v":2714},{"d":"2017-08-28","o":7,"h":7.35,"l":7,"c":7.21,"v":7857},{"d":"2017-08-29","o":7.35,"h":7.35,"l":6.93,"c":7.07,"v":11657},{"d":"2017-08-30","o":7,"h":7.21,"l":6.79,"c":7.07,"v":15029},{"d":"2017-08-31","o":7.28,"h":7.28,"l":6.93,"c":7.21,"v":6286},{"d":"2017-09-01","o":7.07,"h":7.28,"l":7.07,"c":7.21,"v":3129},{"d":"2017-09-05","o":7.21,"h":7.28,"l":7.07,"c":7.21,"v":14400},{"d":"2017-09-06","o":7.07,"h":7.21,"l":7.07,"c":7.07,"v":11871},{"d":"2017-09-07","o":7.14,"h":7.63,"l":7.07,"c":7.14,"v":15914},{"d":"2017-09-08","o":7.14,"h":7.63,"l":7.14,"c":7.49,"v":18829},{"d":"2017-09-11","o":7.42,"h":7.98,"l":7.42,"c":7.77,"v":43257},{"d":"2017-09-12","o":7.91,"h":7.98,"l":7.63,"c":7.77,"v":12057},{"d":"2017-09-13","o":7.7,"h":7.91,"l":7.49,"c":7.84,"v":9186},{"d":"2017-09-14","o":7.84,"h":7.91,"l":7.49,"c":7.7,"v":10229},{"d":"2017-09-15","o":7.7,"h":7.91,"l":7.7,"c":7.84,"v":5186},{"d":"2017-09-18","o":7.91,"h":7.91,"l":7.49,"c":7.49,"v":15186},{"d":"2017-09-19","o":7.42,"h":7.56,"l":7.42,"c":7.42,"v":8071},{"d":"2017-09-20","o":7.42,"h":7.7,"l":7.42,"c":7.56,"v":17129},{"d":"2017-09-21","o":7.7,"h":7.84,"l":7.42,"c":7.7,"v":6957},{"d":"2017-09-22","o":7.84,"h":7.84,"l":7.7,"c":7.84,"v":17643},{"d":"2017-09-25","o":7.77,"h":7.91,"l":7.49,"c":7.84,"v":8786},{"d":"2017-09-26","o":7.84,"h":7.84,"l":7.56,"c":7.77,"v":4071},{"d":"2017-09-27","o":7.77,"h":7.91,"l":7.7,"c":7.77,"v":11314},{"d":"2017-09-28","o":8.68,"h":8.75,"l":6.93,"c":7.07,"v":339257},{"d":"2017-09-29","o":7.21,"h":7.28,"l":7,"c":7.07,"v":71143},{"d":"2017-10-02","o":7.14,"h":7.7,"l":7,"c":7.35,"v":96143},{"d":"2017-10-03","o":7.35,"h":7.49,"l":7,"c":7.07,"v":59557},{"d":"2017-10-04","o":7.14,"h":7.14,"l":6.72,"c":6.93,"v":45771},{"d":"2017-10-05","o":7,"h":7.28,"l":6.86,"c":7.07,"v":79871},{"d":"2017-10-06","o":7.28,"h":7.35,"l":7.07,"c":7.35,"v":90857},{"d":"2017-10-09","o":7.56,"h":7.91,"l":7.21,"c":7.63,"v":108843},{"d":"2017-10-10","o":7.7,"h":7.77,"l":7.49,"c":7.63,"v":21229},{"d":"2017-10-11","o":7.7,"h":8.05,"l":7.56,"c":7.7,"v":84000},{"d":"2017-10-12","o":7.7,"h":9.8,"l":7.28,"c":8.19,"v":680057},{"d":"2017-10-13","o":8.05,"h":8.82,"l":7,"c":8.47,"v":383114},{"d":"2017-10-16","o":8.4,"h":8.4,"l":7.91,"c":8.05,"v":34986},{"d":"2017-10-17","o":7.98,"h":8.75,"l":7.91,"c":8.61,"v":160871},{"d":"2017-10-18","o":8.68,"h":9.8,"l":8.54,"c":8.89,"v":342543},{"d":"2017-10-19","o":12.04,"h":15.19,"l":10.57,"c":10.57,"v":4706029},{"d":"2017-10-20","o":11.48,"h":12.25,"l":10.29,"c":11.13,"v":746829},{"d":"2017-10-23","o":10.85,"h":10.99,"l":9.66,"c":10.22,"v":274171},{"d":"2017-10-24","o":10.15,"h":10.78,"l":9.45,"c":10.57,"v":199657},{"d":"2017-10-25","o":10.43,"h":10.43,"l":9.73,"c":10.08,"v":91014},{"d":"2017-10-26","o":10.22,"h":10.92,"l":10.22,"c":10.43,"v":161529},{"d":"2017-10-27","o":10.36,"h":10.64,"l":9.8,"c":10.5,"v":58886},{"d":"2017-10-30","o":10.5,"h":10.85,"l":10.22,"c":10.64,"v":83829},{"d":"2017-10-31","o":10.64,"h":11.48,"l":10.64,"c":10.99,"v":154686},{"d":"2017-11-01","o":11.13,"h":11.13,"l":10.22,"c":10.43,"v":67486},{"d":"2017-11-02","o":10.43,"h":10.57,"l":9.59,"c":10.01,"v":50943},{"d":"2017-11-03","o":10.01,"h":10.43,"l":9.94,"c":10.29,"v":37829},{"d":"2017-11-06","o":10.29,"h":10.85,"l":9.87,"c":10.08,"v":43257},{"d":"2017-11-07","o":10.15,"h":10.36,"l":9.94,"c":10.08,"v":62829},{"d":"2017-11-08","o":10.15,"h":10.15,"l":9.24,"c":9.45,"v":37714},{"d":"2017-11-09","o":9.31,"h":9.8,"l":9.1,"c":9.38,"v":31014},{"d":"2017-11-10","o":9.38,"h":9.94,"l":9.1,"c":9.73,"v":75729},{"d":"2017-11-13","o":9.73,"h":10.36,"l":9.73,"c":10.08,"v":33729},{"d":"2017-11-14","o":10.01,"h":10.08,"l":9.45,"c":9.8,"v":16571},{"d":"2017-11-15","o":9.8,"h":11.48,"l":9.8,"c":10.22,"v":158200},{"d":"2017-11-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-11-17","o":10.21,"h":10.38,"l":9.29,"c":10.01,"v":98300},{"d":"2017-11-20","o":9.72,"h":9.95,"l":8.73,"c":8.8,"v":80600},{"d":"2017-11-21","o":8.81,"h":9.15,"l":8.65,"c":8.87,"v":59700},{"d":"2017-11-22","o":9.03,"h":9.47,"l":8.81,"c":9.1,"v":33800},{"d":"2017-11-24","o":9.28,"h":9.3,"l":8.91,"c":9.01,"v":27100},{"d":"2017-11-27","o":8.9,"h":9.02,"l":8.53,"c":8.64,"v":53100},{"d":"2017-11-28","o":8.7,"h":8.97,"l":8.41,"c":8.71,"v":35900},{"d":"2017-11-29","o":8.97,"h":9.43,"l":8.72,"c":9.11,"v":119700},{"d":"2017-11-30","o":9.01,"h":9.3,"l":8.82,"c":8.82,"v":19500},{"d":"2017-12-01","o":9.02,"h":9.2,"l":8.95,"c":9.17,"v":61700},{"d":"2017-12-04","o":9.18,"h":9.26,"l":8.9,"c":9.01,"v":21300},{"d":"2017-12-05","o":8.93,"h":9.18,"l":8.76,"c":8.85,"v":16100},{"d":"2017-12-06","o":8.77,"h":8.86,"l":8.5,"c":8.55,"v":10400},{"d":"2017-12-07","o":8.48,"h":8.77,"l":8.4,"c":8.56,"v":10100},{"d":"2017-12-08","o":8.67,"h":8.8,"l":8.56,"c":8.75,"v":4400},{"d":"2017-12-11","o":8.69,"h":8.78,"l":8.53,"c":8.56,"v":13200},{"d":"2017-12-12","o":8.43,"h":8.56,"l":8.21,"c":8.48,"v":44300},{"d":"2017-12-13","o":8.33,"h":8.9,"l":8.24,"c":8.9,"v":39200},{"d":"2017-12-14","o":8.83,"h":8.83,"l":8.33,"c":8.51,"v":20500},{"d":"2017-12-15","o":8.68,"h":8.68,"l":8.19,"c":8.19,"v":21600},{"d":"2017-12-18","o":8.17,"h":8.66,"l":8.17,"c":8.33,"v":26400},{"d":"2017-12-19","o":8.4,"h":8.4,"l":8.12,"c":8.23,"v":19700},{"d":"2017-12-20","o":8.26,"h":8.48,"l":8.12,"c":8.48,"v":20700},{"d":"2017-12-21","o":8.43,"h":8.49,"l":8.37,"c":8.42,"v":6100},{"d":"2017-12-22","o":8.36,"h":8.38,"l":8.22,"c":8.32,"v":21500},{"d":"2017-12-26","o":8.26,"h":8.29,"l":8,"c":8.05,"v":25600},{"d":"2017-12-27","o":8,"h":8.25,"l":8,"c":8.23,"v":28500},{"d":"2017-12-28","o":8.15,"h":8.24,"l":8.01,"c":8.13,"v":56700},{"d":"2017-12-29","o":8.05,"h":8.12,"l":7.94,"c":7.95,"v":64200},{"d":"2018-01-02","o":8,"h":8.12,"l":7.88,"c":7.99,"v":27600},{"d":"2018-01-03","o":8.1,"h":8.1,"l":7.7,"c":7.81,"v":24800},{"d":"2018-01-04","o":8.3,"h":9.48,"l":8.2,"c":9.48,"v":263700},{"d":"2018-01-05","o":9.48,"h":9.83,"l":9,"c":9.47,"v":75600},{"d":"2018-01-08","o":9.36,"h":10.45,"l":9,"c":9.6,"v":224100},{"d":"2018-01-09","o":9.7,"h":10.43,"l":9.05,"c":9.28,"v":132700},{"d":"2018-01-10","o":9.03,"h":9.74,"l":8.86,"c":9.51,"v":58800},{"d":"2018-01-11","o":9.5,"h":9.9,"l":8.84,"c":9.06,"v":68300},{"d":"2018-01-12","o":8.82,"h":9.4,"l":8.82,"c":9.07,"v":17200},{"d":"2018-01-16","o":9.07,"h":9.27,"l":8.92,"c":9.12,"v":26100},{"d":"2018-01-17","o":9.39,"h":9.84,"l":9.25,"c":9.56,"v":117500},{"d":"2018-01-18","o":9.55,"h":9.58,"l":9.21,"c":9.3,"v":22700},{"d":"2018-01-19","o":9.3,"h":9.46,"l":9.09,"c":9.15,"v":14000},{"d":"2018-01-22","o":9.36,"h":9.4,"l":9.25,"c":9.37,"v":48700},{"d":"2018-01-23","o":9.37,"h":10.15,"l":9.24,"c":9.36,"v":175500},{"d":"2018-01-24","o":9.42,"h":9.49,"l":8.53,"c":9.09,"v":83500},{"d":"2018-01-25","o":8.99,"h":9.04,"l":8.66,"c":8.74,"v":23000},{"d":"2018-01-26","o":8.83,"h":9.17,"l":8.7,"c":8.86,"v":33300},{"d":"2018-01-29","o":8.95,"h":8.98,"l":8.66,"c":8.86,"v":35800},{"d":"2018-01-30","o":8.75,"h":8.96,"l":7.96,"c":8,"v":134200},{"d":"2018-01-31","o":8.06,"h":8.14,"l":7.55,"c":7.76,"v":74600},{"d":"2018-02-01","o":7.66,"h":7.69,"l":7.14,"c":7.31,"v":93400},{"d":"2018-02-02","o":7,"h":7.15,"l":5.78,"c":5.93,"v":181200},{"d":"2018-02-05","o":5.98,"h":7.21,"l":5.98,"c":6.83,"v":97200},{"d":"2018-02-06","o":6.9,"h":7,"l":6.4,"c":6.87,"v":78900},{"d":"2018-02-07","o":6.34,"h":6.7,"l":6.1,"c":6.4,"v":149400},{"d":"2018-02-08","o":6.4,"h":6.99,"l":5.81,"c":5.93,"v":112400},{"d":"2018-02-09","o":5.91,"h":5.91,"l":4.79,"c":5.37,"v":128900},{"d":"2018-02-12","o":5.39,"h":5.71,"l":5.19,"c":5.65,"v":56200},{"d":"2018-02-13","o":5.51,"h":5.63,"l":4.78,"c":5.3,"v":133000},{"d":"2018-02-14","o":5.35,"h":5.53,"l":5.27,"c":5.53,"v":16000},{"d":"2018-02-15","o":5.56,"h":5.57,"l":5.13,"c":5.52,"v":65000},{"d":"2018-02-16","o":5.47,"h":6.2,"l":5.47,"c":5.77,"v":95300},{"d":"2018-02-20","o":5.79,"h":5.91,"l":5.55,"c":5.59,"v":33600},{"d":"2018-02-21","o":5.53,"h":5.72,"l":5.27,"c":5.58,"v":15100},{"d":"2018-02-22","o":5.31,"h":5.78,"l":5.31,"c":5.54,"v":44300},{"d":"2018-02-23","o":5.6,"h":5.85,"l":5.5,"c":5.68,"v":104100},{"d":"2018-02-26","o":5.8,"h":5.8,"l":5.66,"c":5.7,"v":31700},{"d":"2018-02-27","o":5.5,"h":5.73,"l":5.12,"c":5.62,"v":116000},{"d":"2018-02-28","o":5.15,"h":5.61,"l":5.15,"c":5.6,"v":31000},{"d":"2018-03-01","o":5.57,"h":5.69,"l":5.31,"c":5.53,"v":14300},{"d":"2018-03-02","o":5.5,"h":5.7,"l":5.4,"c":5.59,"v":16500},{"d":"2018-03-05","o":5.54,"h":5.87,"l":5.42,"c":5.76,"v":47400},{"d":"2018-03-06","o":5.78,"h":5.89,"l":5.55,"c":5.66,"v":29700},{"d":"2018-03-07","o":5.87,"h":5.87,"l":5.4,"c":5.64,"v":20800},{"d":"2018-03-08","o":5.49,"h":5.87,"l":5.49,"c":5.85,"v":60300},{"d":"2018-03-09","o":5.83,"h":5.83,"l":5.37,"c":5.68,"v":22200},{"d":"2018-03-12","o":5.65,"h":6.54,"l":5.56,"c":5.91,"v":153600},{"d":"2018-03-13","o":5.95,"h":6.21,"l":5.8,"c":5.94,"v":128000},{"d":"2018-03-14","o":5.95,"h":6.17,"l":5.92,"c":5.98,"v":55900},{"d":"2018-03-15","o":6.02,"h":6.22,"l":5.94,"c":6.01,"v":52200},{"d":"2018-03-16","o":6.03,"h":6.2,"l":5.99,"c":5.99,"v":31000},{"d":"2018-03-19","o":5.98,"h":6.02,"l":5.67,"c":5.76,"v":48300},{"d":"2018-03-20","o":5.85,"h":5.87,"l":5.63,"c":5.69,"v":51900},{"d":"2018-03-21","o":5.74,"h":5.97,"l":5.55,"c":5.97,"v":36400},{"d":"2018-03-22","o":5.95,"h":5.95,"l":5.6,"c":5.67,"v":10900},{"d":"2018-03-23","o":5.65,"h":5.76,"l":5.52,"c":5.76,"v":27600},{"d":"2018-03-26","o":5.76,"h":5.93,"l":5.6,"c":5.71,"v":32900},{"d":"2018-03-27","o":5.65,"h":5.7,"l":5.22,"c":5.51,"v":28800},{"d":"2018-03-28","o":5.93,"h":5.93,"l":5.06,"c":5.61,"v":29900},{"d":"2018-03-29","o":5.73,"h":5.77,"l":5.5,"c":5.5,"v":140400},{"d":"2018-04-02","o":5.48,"h":5.55,"l":5.06,"c":5.16,"v":38900},{"d":"2018-04-03","o":5.24,"h":5.57,"l":5.12,"c":5.34,"v":38600},{"d":"2018-04-04","o":5.32,"h":5.49,"l":5.18,"c":5.18,"v":25700},{"d":"2018-04-05","o":5.25,"h":5.44,"l":5.23,"c":5.23,"v":14100},{"d":"2018-04-06","o":5.32,"h":5.32,"l":5,"c":5.13,"v":11700},{"d":"2018-04-09","o":5.2,"h":5.46,"l":5.05,"c":5.41,"v":26400},{"d":"2018-04-10","o":5.43,"h":5.73,"l":5.18,"c":5.24,"v":37100},{"d":"2018-04-11","o":5.14,"h":5.57,"l":5.13,"c":5.29,"v":42400},{"d":"2018-04-12","o":5.35,"h":5.81,"l":5.35,"c":5.38,"v":21900},{"d":"2018-04-13","o":5.36,"h":5.48,"l":5.12,"c":5.4,"v":14400},{"d":"2018-04-16","o":5.49,"h":5.55,"l":5.11,"c":5.29,"v":30500},{"d":"2018-04-17","o":5.3,"h":5.5,"l":5.25,"c":5.42,"v":14800},{"d":"2018-04-18","o":5.55,"h":5.82,"l":5.33,"c":5.7,"v":39500},{"d":"2018-04-19","o":5.69,"h":5.69,"l":5.52,"c":5.65,"v":12500},{"d":"2018-04-20","o":5.59,"h":5.67,"l":5.12,"c":5.17,"v":20000},{"d":"2018-04-23","o":5.19,"h":5.37,"l":5.11,"c":5.11,"v":68200},{"d":"2018-04-24","o":5.16,"h":5.38,"l":5.12,"c":5.2,"v":28400},{"d":"2018-04-25","o":5.32,"h":5.33,"l":5.09,"c":5.1,"v":46300},{"d":"2018-04-26","o":5.15,"h":5.23,"l":4.9,"c":4.91,"v":17900},{"d":"2018-04-27","o":4.93,"h":5.13,"l":4.93,"c":5.06,"v":29500},{"d":"2018-04-30","o":5.12,"h":5.19,"l":5.09,"c":5.13,"v":13600},{"d":"2018-05-01","o":5.47,"h":5.47,"l":4.94,"c":5,"v":8100},{"d":"2018-05-02","o":5.1,"h":5.6,"l":5.08,"c":5.59,"v":21800},{"d":"2018-05-03","o":5.58,"h":5.88,"l":5.54,"c":5.86,"v":57000},{"d":"2018-05-04","o":5.78,"h":5.97,"l":5.72,"c":5.72,"v":5700},{"d":"2018-05-07","o":5.77,"h":5.77,"l":5.34,"c":5.47,"v":12400},{"d":"2018-05-08","o":5.48,"h":5.85,"l":5.31,"c":5.48,"v":10400},{"d":"2018-05-09","o":5.55,"h":5.77,"l":5.52,"c":5.75,"v":14200},{"d":"2018-05-10","o":5.71,"h":5.81,"l":5.5,"c":5.55,"v":227100},{"d":"2018-05-11","o":5.59,"h":5.78,"l":5.56,"c":5.69,"v":7700},{"d":"2018-05-14","o":5.73,"h":5.73,"l":5.57,"c":5.6,"v":9500},{"d":"2018-05-15","o":5.56,"h":5.74,"l":5.51,"c":5.69,"v":29000},{"d":"2018-05-16","o":5.64,"h":5.95,"l":5.64,"c":5.93,"v":24000},{"d":"2018-05-17","o":5.93,"h":6.35,"l":5.92,"c":6.17,"v":20900},{"d":"2018-05-18","o":6.17,"h":6.2,"l":6.02,"c":6.09,"v":10700},{"d":"2018-05-21","o":6.04,"h":6.25,"l":6.03,"c":6.03,"v":10600},{"d":"2018-05-22","o":6.07,"h":7,"l":6.07,"c":7,"v":110700},{"d":"2018-05-23","o":7.04,"h":7.43,"l":6.66,"c":6.69,"v":31400},{"d":"2018-05-24","o":6.71,"h":6.74,"l":6.18,"c":6.2,"v":29200},{"d":"2018-05-25","o":6.14,"h":6.31,"l":6.05,"c":6.1,"v":16100},{"d":"2018-05-29","o":6.12,"h":6.95,"l":6.12,"c":6.34,"v":89300},{"d":"2018-05-30","o":6.34,"h":6.62,"l":6.3,"c":6.34,"v":17400},{"d":"2018-05-31","o":6.98,"h":6.98,"l":5.92,"c":5.92,"v":254900},{"d":"2018-06-01","o":6.01,"h":6.01,"l":5.57,"c":5.63,"v":37700},{"d":"2018-06-04","o":5.82,"h":6.43,"l":5.75,"c":6.28,"v":83700},{"d":"2018-06-05","o":6.24,"h":6.79,"l":6.24,"c":6.79,"v":57800},{"d":"2018-06-06","o":6.74,"h":7.25,"l":6.74,"c":7.02,"v":40900},{"d":"2018-06-07","o":7.07,"h":7.58,"l":7.06,"c":7.25,"v":47900},{"d":"2018-06-08","o":7.26,"h":7.55,"l":7.05,"c":7.51,"v":39000},{"d":"2018-06-11","o":7.76,"h":8.54,"l":7.67,"c":8.49,"v":93500},{"d":"2018-06-12","o":8.4,"h":8.77,"l":8.03,"c":8.15,"v":59700},{"d":"2018-06-13","o":8.22,"h":8.47,"l":8.21,"c":8.43,"v":23200},{"d":"2018-06-14","o":8.44,"h":8.95,"l":8.26,"c":8.6,"v":44200},{"d":"2018-06-15","o":8.45,"h":9.44,"l":8.45,"c":9.25,"v":59600},{"d":"2018-06-18","o":9.3,"h":9.4,"l":8.69,"c":9.06,"v":57700},{"d":"2018-06-19","o":9.05,"h":9.07,"l":8.41,"c":8.82,"v":32600},{"d":"2018-06-20","o":8.93,"h":9.4,"l":8.78,"c":9.16,"v":59400},{"d":"2018-06-21","o":8.85,"h":9.56,"l":8.85,"c":8.98,"v":63800},{"d":"2018-06-22","o":8.99,"h":9.4,"l":8.6,"c":9.4,"v":103500},{"d":"2018-06-25","o":9.33,"h":9.33,"l":8.85,"c":9.12,"v":24000},{"d":"2018-06-26","o":9.1,"h":9.45,"l":9.01,"c":9.37,"v":35500},{"d":"2018-06-27","o":9.44,"h":9.44,"l":9.06,"c":9.15,"v":22000},{"d":"2018-06-28","o":9.11,"h":9.11,"l":8.4,"c":8.8,"v":56900},{"d":"2018-06-29","o":8.76,"h":9.01,"l":8.44,"c":8.48,"v":11400},{"d":"2018-07-02","o":8.78,"h":8.93,"l":8.41,"c":8.66,"v":30900},{"d":"2018-07-03","o":8.75,"h":9.22,"l":8.66,"c":9,"v":30400},{"d":"2018-07-05","o":9.22,"h":9.33,"l":8.99,"c":9.04,"v":25700},{"d":"2018-07-06","o":9.23,"h":9.23,"l":8.7,"c":9.01,"v":13900},{"d":"2018-07-09","o":9,"h":9.19,"l":8.71,"c":8.84,"v":40300},{"d":"2018-07-10","o":8.7,"h":8.7,"l":8.33,"c":8.39,"v":21700},{"d":"2018-07-11","o":8.86,"h":8.92,"l":8.34,"c":8.34,"v":19800},{"d":"2018-07-12","o":8.5,"h":8.5,"l":7.82,"c":8.4,"v":36700},{"d":"2018-07-13","o":8.75,"h":8.8,"l":7.99,"c":8.76,"v":44300},{"d":"2018-07-16","o":8.64,"h":8.87,"l":8.2,"c":8.31,"v":20600},{"d":"2018-07-17","o":8.47,"h":8.5,"l":8.34,"c":8.49,"v":7600},{"d":"2018-07-18","o":8.5,"h":8.5,"l":8.36,"c":8.36,"v":2500},{"d":"2018-07-19","o":8.35,"h":8.51,"l":8.35,"c":8.49,"v":15500},{"d":"2018-07-20","o":8.46,"h":8.46,"l":8.28,"c":8.34,"v":4600},{"d":"2018-07-23","o":8.47,"h":8.66,"l":8.23,"c":8.3,"v":10200},{"d":"2018-07-24","o":8.23,"h":8.27,"l":8.08,"c":8.16,"v":16100},{"d":"2018-07-25","o":8.48,"h":8.48,"l":8.04,"c":8.32,"v":19300},{"d":"2018-07-26","o":8.39,"h":8.4,"l":7.93,"c":8,"v":11400},{"d":"2018-07-27","o":8.12,"h":8.12,"l":7.81,"c":7.91,"v":9100},{"d":"2018-07-30","o":8.21,"h":8.21,"l":7.84,"c":8.04,"v":9400},{"d":"2018-07-31","o":8.05,"h":8.14,"l":7.84,"c":7.98,"v":13100},{"d":"2018-08-01","o":7.88,"h":8.18,"l":7.83,"c":7.83,"v":12600},{"d":"2018-08-02","o":7.92,"h":7.92,"l":7.45,"c":7.45,"v":20400},{"d":"2018-08-03","o":7.62,"h":7.88,"l":7.11,"c":7.45,"v":37200},{"d":"2018-08-06","o":7.58,"h":7.93,"l":7.29,"c":7.45,"v":13000},{"d":"2018-08-07","o":7.51,"h":7.95,"l":7.34,"c":7.52,"v":18800},{"d":"2018-08-08","o":7.47,"h":7.65,"l":7.36,"c":7.54,"v":6700},{"d":"2018-08-09","o":7.75,"h":7.9,"l":7.61,"c":7.9,"v":5700},{"d":"2018-08-10","o":7.77,"h":7.9,"l":7.69,"c":7.9,"v":2700},{"d":"2018-08-13","o":7.9,"h":8.1,"l":7.88,"c":8.01,"v":9500},{"d":"2018-08-14","o":8.04,"h":8.04,"l":7.84,"c":8,"v":4600},{"d":"2018-08-15","o":7.89,"h":8,"l":7.53,"c":8,"v":9100},{"d":"2018-08-16","o":7.81,"h":8,"l":7.63,"c":7.93,"v":6900},{"d":"2018-08-17","o":7.89,"h":8.17,"l":7.67,"c":8.15,"v":7400},{"d":"2018-08-20","o":8.1,"h":8.1,"l":7.66,"c":7.95,"v":19100},{"d":"2018-08-21","o":8,"h":8.16,"l":7.85,"c":7.98,"v":25300},{"d":"2018-08-22","o":7.89,"h":8,"l":7.89,"c":7.99,"v":8700},{"d":"2018-08-23","o":7.99,"h":8,"l":7.9,"c":8,"v":17100},{"d":"2018-08-24","o":7.95,"h":8.05,"l":7.59,"c":8,"v":26200},{"d":"2018-08-27","o":7.98,"h":8.18,"l":7.95,"c":8.08,"v":17400},{"d":"2018-08-28","o":8.11,"h":8.12,"l":7.68,"c":7.77,"v":20400},{"d":"2018-08-29","o":7.68,"h":8.19,"l":7.68,"c":8.04,"v":16400},{"d":"2018-08-30","o":7.78,"h":8.15,"l":7.78,"c":8.05,"v":27800},{"d":"2018-08-31","o":8.08,"h":8.14,"l":7.86,"c":8.1,"v":32700},{"d":"2018-09-04","o":8.04,"h":8.1,"l":7.9,"c":8,"v":15900},{"d":"2018-09-05","o":8.01,"h":8.05,"l":7.68,"c":8,"v":27200},{"d":"2018-09-06","o":8.05,"h":8.21,"l":7.9,"c":7.92,"v":32200},{"d":"2018-09-07","o":8.1,"h":8.2,"l":7.94,"c":8.1,"v":19800},{"d":"2018-09-10","o":8.06,"h":8.2,"l":7.96,"c":7.96,"v":20700},{"d":"2018-09-11","o":7.96,"h":8.23,"l":7.96,"c":8.17,"v":18900},{"d":"2018-09-12","o":8.23,"h":8.27,"l":8,"c":8.11,"v":24500},{"d":"2018-09-13","o":8.19,"h":8.5,"l":8.12,"c":8.44,"v":36300},{"d":"2018-09-14","o":8.45,"h":9.37,"l":8.4,"c":9.13,"v":13800},{"d":"2018-09-17","o":9.05,"h":9.41,"l":9.05,"c":9.25,"v":26600},{"d":"2018-09-18","o":9.3,"h":9.36,"l":8.85,"c":9.17,"v":33800},{"d":"2018-09-19","o":9.3,"h":9.5,"l":9.2,"c":9.39,"v":48500},{"d":"2018-09-20","o":9.98,"h":10,"l":9.61,"c":9.75,"v":123200},{"d":"2018-09-21","o":9.9,"h":9.9,"l":9.38,"c":9.8,"v":42800},{"d":"2018-09-24","o":9.8,"h":9.86,"l":9.46,"c":9.68,"v":6300},{"d":"2018-09-25","o":9.67,"h":9.67,"l":9.4,"c":9.4,"v":37900},{"d":"2018-09-26","o":9.35,"h":9.48,"l":8.71,"c":8.71,"v":27800},{"d":"2018-09-27","o":8.62,"h":8.79,"l":8.5,"c":8.51,"v":14900},{"d":"2018-09-28","o":8.5,"h":8.84,"l":8.5,"c":8.84,"v":11400},{"d":"2018-10-01","o":8.82,"h":9.25,"l":8.59,"c":8.75,"v":14400},{"d":"2018-10-02","o":8.56,"h":8.78,"l":8.47,"c":8.47,"v":15700},{"d":"2018-10-03","o":8.4,"h":8.53,"l":8.19,"c":8.31,"v":17900},{"d":"2018-10-04","o":8.24,"h":8.24,"l":7.5,"c":7.5,"v":36700},{"d":"2018-10-05","o":7.45,"h":7.92,"l":7.06,"c":7.9,"v":69200},{"d":"2018-10-08","o":7.73,"h":7.86,"l":7.07,"c":7.42,"v":21600},{"d":"2018-10-09","o":7.35,"h":7.63,"l":7.21,"c":7.38,"v":31500},{"d":"2018-10-10","o":7.45,"h":7.45,"l":7.15,"c":7.29,"v":9500},{"d":"2018-10-11","o":7.04,"h":7.22,"l":6.34,"c":6.72,"v":40300},{"d":"2018-10-12","o":6.86,"h":7,"l":6.61,"c":7,"v":2200},{"d":"2018-10-15","o":6.99,"h":7.16,"l":6.96,"c":6.97,"v":1700},{"d":"2018-10-16","o":6.98,"h":7.18,"l":6.52,"c":6.87,"v":10700},{"d":"2018-10-17","o":6.81,"h":7,"l":6.78,"c":6.95,"v":13900},{"d":"2018-10-18","o":7,"h":7.11,"l":6.76,"c":6.9,"v":22100},{"d":"2018-10-19","o":6.75,"h":7.04,"l":6.5,"c":6.69,"v":5100},{"d":"2018-10-22","o":6.6,"h":6.6,"l":5.5,"c":5.51,"v":24600},{"d":"2018-10-23","o":5.5,"h":5.68,"l":5.2,"c":5.2,"v":17400},{"d":"2018-10-24","o":5.23,"h":5.96,"l":4.91,"c":4.92,"v":20100},{"d":"2018-10-25","o":5.14,"h":5.35,"l":4.92,"c":4.97,"v":32500},{"d":"2018-10-26","o":4.99,"h":5.3,"l":4.8,"c":4.8,"v":12200},{"d":"2018-10-29","o":4.85,"h":5.31,"l":4.85,"c":5.16,"v":24800},{"d":"2018-10-30","o":5.13,"h":5.31,"l":5.05,"c":5.24,"v":14000},{"d":"2018-10-31","o":5.25,"h":5.41,"l":5.2,"c":5.41,"v":16800},{"d":"2018-11-01","o":5.5,"h":6.14,"l":5.49,"c":6.14,"v":21400},{"d":"2018-11-02","o":6.15,"h":7,"l":5.91,"c":7,"v":27000},{"d":"2018-11-05","o":6.86,"h":7.42,"l":6.85,"c":7.2,"v":18200},{"d":"2018-11-06","o":7.14,"h":7.23,"l":6.89,"c":7.13,"v":7200},{"d":"2018-11-07","o":7.2,"h":7.2,"l":6.89,"c":6.92,"v":27200},{"d":"2018-11-08","o":7.16,"h":7.25,"l":6.83,"c":7.16,"v":24500},{"d":"2018-11-09","o":7.05,"h":7.05,"l":6.87,"c":7.01,"v":7600},{"d":"2018-11-12","o":6.99,"h":7.24,"l":6.81,"c":6.88,"v":23500},{"d":"2018-11-13","o":6.81,"h":6.87,"l":6.72,"c":6.87,"v":11900},{"d":"2018-11-14","o":6.82,"h":6.82,"l":6.16,"c":6.16,"v":26400},{"d":"2018-11-15","o":6.19,"h":6.78,"l":6.19,"c":6.78,"v":7000},{"d":"2018-11-16","o":6.5,"h":6.81,"l":6.46,"c":6.81,"v":30800},{"d":"2018-11-19","o":6.56,"h":6.56,"l":6.39,"c":6.53,"v":10000},{"d":"2018-11-20","o":6.45,"h":6.45,"l":6.06,"c":6.08,"v":17900},{"d":"2018-11-21","o":6.15,"h":6.17,"l":6.05,"c":6.15,"v":5700},{"d":"2018-11-23","o":6.13,"h":6.6,"l":6.1,"c":6.27,"v":12000},{"d":"2018-11-26","o":6.38,"h":6.4,"l":6.3,"c":6.4,"v":1900},{"d":"2018-11-27","o":6.16,"h":6.38,"l":5.95,"c":5.99,"v":25500},{"d":"2018-11-28","o":6.24,"h":6.29,"l":6,"c":6.11,"v":16200},{"d":"2018-11-29","o":6.23,"h":6.35,"l":6.16,"c":6.35,"v":3900},{"d":"2018-11-30","o":6.26,"h":6.48,"l":6.24,"c":6.25,"v":9100},{"d":"2018-12-03","o":6.3,"h":6.44,"l":6.05,"c":6.12,"v":10300},{"d":"2018-12-04","o":6.12,"h":6.14,"l":5.75,"c":5.85,"v":10400},{"d":"2018-12-06","o":5.69,"h":5.69,"l":5.37,"c":5.53,"v":9400},{"d":"2018-12-07","o":5.49,"h":6.16,"l":5.4,"c":5.49,"v":23600},{"d":"2018-12-10","o":5.45,"h":6.14,"l":5.07,"c":5.08,"v":31400},{"d":"2018-12-11","o":5.22,"h":6.18,"l":5.07,"c":5.1,"v":20200},{"d":"2018-12-12","o":5.71,"h":5.71,"l":5.1,"c":5.43,"v":15500},{"d":"2018-12-13","o":5.33,"h":5.77,"l":5.18,"c":5.45,"v":10300},{"d":"2018-12-14","o":5.43,"h":5.58,"l":5.15,"c":5.55,"v":5600},{"d":"2018-12-17","o":5.56,"h":5.95,"l":5.39,"c":5.48,"v":61800},{"d":"2018-12-18","o":5.5,"h":5.94,"l":5.4,"c":5.45,"v":16500},{"d":"2018-12-19","o":5.49,"h":5.49,"l":5.12,"c":5.13,"v":29100},{"d":"2018-12-20","o":6.14,"h":6.37,"l":4.8,"c":4.84,"v":28300},{"d":"2018-12-21","o":4.86,"h":5.05,"l":4.38,"c":4.47,"v":36400},{"d":"2018-12-24","o":4.43,"h":4.9,"l":4.18,"c":4.56,"v":35800},{"d":"2018-12-26","o":4.55,"h":4.55,"l":4.25,"c":4.42,"v":26600},{"d":"2018-12-27","o":4.38,"h":4.47,"l":4.17,"c":4.3,"v":24100},{"d":"2018-12-28","o":4.34,"h":4.34,"l":4.11,"c":4.11,"v":20200},{"d":"2018-12-31","o":4.15,"h":4.68,"l":4.15,"c":4.53,"v":15500},{"d":"2019-01-02","o":4.53,"h":4.76,"l":4.38,"c":4.69,"v":11000},{"d":"2019-01-03","o":4.68,"h":4.92,"l":4.65,"c":4.85,"v":8400},{"d":"2019-01-04","o":5.03,"h":5.26,"l":5.02,"c":5.13,"v":6900},{"d":"2019-01-07","o":5.18,"h":5.48,"l":5.05,"c":5.28,"v":4800},{"d":"2019-01-08","o":5.38,"h":5.49,"l":5.21,"c":5.41,"v":5600},{"d":"2019-01-09","o":5.45,"h":5.48,"l":5.31,"c":5.41,"v":12400},{"d":"2019-01-10","o":5.42,"h":5.42,"l":5.2,"c":5.31,"v":11500},{"d":"2019-01-11","o":5.33,"h":5.44,"l":5,"c":5,"v":17700},{"d":"2019-01-14","o":5,"h":5.79,"l":4.82,"c":5,"v":21600},{"d":"2019-01-15","o":5.01,"h":5.35,"l":5,"c":5.1,"v":9300},{"d":"2019-01-16","o":5.23,"h":5.28,"l":4.86,"c":5.1,"v":26200},{"d":"2019-01-17","o":5,"h":5.29,"l":5,"c":5.15,"v":2500},{"d":"2019-01-18","o":5.14,"h":5.29,"l":5,"c":5.02,"v":20800},{"d":"2019-01-22","o":5.05,"h":5.18,"l":4.85,"c":4.94,"v":23500},{"d":"2019-01-23","o":5,"h":5,"l":4.95,"c":4.98,"v":1700},{"d":"2019-01-24","o":4.93,"h":5.15,"l":4.75,"c":4.92,"v":4800},{"d":"2019-01-25","o":4.98,"h":5.09,"l":4.9,"c":5.06,"v":9100},{"d":"2019-01-28","o":5.05,"h":5.47,"l":4.84,"c":5,"v":42600},{"d":"2019-01-29","o":4.96,"h":5.3,"l":4.96,"c":5.18,"v":288800},{"d":"2019-01-30","o":5.24,"h":5.62,"l":4.94,"c":5,"v":23200},{"d":"2019-01-31","o":5,"h":5.16,"l":4.93,"c":5,"v":9500},{"d":"2019-02-01","o":5,"h":5.11,"l":4.93,"c":5,"v":16000},{"d":"2019-02-04","o":5.01,"h":5.01,"l":4.9,"c":4.95,"v":8900},{"d":"2019-02-05","o":4.95,"h":4.99,"l":4.54,"c":4.99,"v":13300},{"d":"2019-02-06","o":4.88,"h":4.99,"l":4.26,"c":4.94,"v":6900},{"d":"2019-02-07","o":4.99,"h":5.33,"l":4.69,"c":4.99,"v":47200},{"d":"2019-02-08","o":4.98,"h":5.26,"l":4.86,"c":5.26,"v":6700},{"d":"2019-02-11","o":5.35,"h":5.38,"l":4.9,"c":5,"v":55800},{"d":"2019-02-12","o":5.05,"h":5.05,"l":4.85,"c":5,"v":25800},{"d":"2019-02-13","o":5.03,"h":5.03,"l":4.85,"c":4.99,"v":25100},{"d":"2019-02-14","o":4.9,"h":4.96,"l":4.85,"c":4.95,"v":8200},{"d":"2019-02-15","o":4.97,"h":5.25,"l":4.82,"c":4.95,"v":154600},{"d":"2019-02-19","o":5.04,"h":5.14,"l":4.84,"c":4.84,"v":16700},{"d":"2019-02-20","o":4.81,"h":4.97,"l":4.71,"c":4.97,"v":25400},{"d":"2019-02-21","o":4.86,"h":5.05,"l":4.77,"c":5.05,"v":72900},{"d":"2019-02-22","o":5.03,"h":5.09,"l":4.84,"c":4.87,"v":91200},{"d":"2019-02-25","o":4.94,"h":5.19,"l":4.82,"c":4.9,"v":217000},{"d":"2019-02-26","o":4.83,"h":5.04,"l":4.76,"c":4.99,"v":59700},{"d":"2019-02-27","o":5.03,"h":5.16,"l":4.77,"c":4.96,"v":109300},{"d":"2019-02-28","o":4.99,"h":5.15,"l":4.88,"c":5.04,"v":24800},{"d":"2019-03-01","o":5.04,"h":5.74,"l":4.96,"c":5.55,"v":63900},{"d":"2019-03-04","o":5.45,"h":5.69,"l":5.08,"c":5.09,"v":19200},{"d":"2019-03-05","o":5.1,"h":5.27,"l":5.07,"c":5.07,"v":11400},{"d":"2019-03-06","o":4.83,"h":5.11,"l":4.61,"c":4.73,"v":72900},{"d":"2019-03-07","o":4.65,"h":4.72,"l":4.42,"c":4.63,"v":50200},{"d":"2019-03-08","o":4.63,"h":4.77,"l":4.41,"c":4.66,"v":15900},{"d":"2019-03-11","o":4.77,"h":4.77,"l":4.42,"c":4.42,"v":15500},{"d":"2019-03-12","o":4.4,"h":4.9,"l":4.26,"c":4.7,"v":75100},{"d":"2019-03-13","o":4.76,"h":5.32,"l":4.76,"c":5.03,"v":87000},{"d":"2019-03-14","o":5.1,"h":5.24,"l":4.84,"c":4.97,"v":52100},{"d":"2019-03-15","o":4.8,"h":5.09,"l":4.76,"c":5,"v":39200},{"d":"2019-03-18","o":5,"h":5.39,"l":4.77,"c":5.3,"v":72400},{"d":"2019-03-19","o":5.3,"h":5.8,"l":5.23,"c":5.37,"v":113900},{"d":"2019-03-20","o":5.4,"h":5.52,"l":5.38,"c":5.45,"v":14700},{"d":"2019-03-21","o":5.42,"h":5.5,"l":5.23,"c":5.49,"v":10500},{"d":"2019-03-22","o":5.36,"h":5.4,"l":5.01,"c":5.16,"v":38200},{"d":"2019-03-25","o":5.13,"h":5.36,"l":4.85,"c":5.15,"v":37000},{"d":"2019-03-26","o":5.15,"h":5.59,"l":5.11,"c":5.43,"v":70000},{"d":"2019-03-27","o":5.53,"h":6.45,"l":5.41,"c":6.38,"v":144200},{"d":"2019-03-28","o":6.37,"h":6.72,"l":6.1,"c":6.49,"v":69400},{"d":"2019-03-29","o":6.49,"h":6.98,"l":6.45,"c":6.83,"v":101700},{"d":"2019-04-01","o":6.99,"h":7.56,"l":6.93,"c":7.44,"v":134600},{"d":"2019-04-02","o":7.48,"h":7.65,"l":7.1,"c":7.65,"v":110200},{"d":"2019-04-03","o":7.7,"h":8.35,"l":7.66,"c":8.34,"v":147200},{"d":"2019-04-04","o":8.12,"h":8.25,"l":7.82,"c":7.91,"v":71800},{"d":"2019-04-05","o":8.14,"h":8.3,"l":7.9,"c":7.9,"v":131800},{"d":"2019-04-08","o":7.98,"h":8.16,"l":7.48,"c":8.09,"v":94000},{"d":"2019-04-09","o":8.08,"h":8.6,"l":7.75,"c":8.12,"v":182100},{"d":"2019-04-10","o":8.37,"h":8.47,"l":7.75,"c":7.92,"v":44800},{"d":"2019-04-11","o":7.92,"h":8.15,"l":7.75,"c":7.76,"v":53100},{"d":"2019-04-12","o":7.88,"h":8.13,"l":7.53,"c":7.82,"v":29000},{"d":"2019-04-15","o":8.01,"h":8.13,"l":7.53,"c":7.65,"v":36600},{"d":"2019-04-16","o":7.61,"h":7.86,"l":7.4,"c":7.8,"v":30400},{"d":"2019-04-17","o":7.8,"h":7.88,"l":7.41,"c":7.44,"v":21000},{"d":"2019-04-18","o":7.44,"h":7.6,"l":7.34,"c":7.5,"v":9400},{"d":"2019-04-22","o":7.48,"h":7.58,"l":7.15,"c":7.51,"v":20000},{"d":"2019-04-23","o":7.48,"h":7.5,"l":7.12,"c":7.25,"v":47100},{"d":"2019-04-24","o":7.27,"h":7.5,"l":7.14,"c":7.48,"v":27400},{"d":"2019-04-25","o":7.48,"h":7.86,"l":7.43,"c":7.79,"v":32900},{"d":"2019-04-26","o":7.79,"h":8.13,"l":7.75,"c":8.04,"v":16300},{"d":"2019-04-29","o":7.94,"h":8.4,"l":7.81,"c":7.88,"v":75500},{"d":"2019-04-30","o":7.87,"h":7.94,"l":7.5,"c":7.59,"v":35900},{"d":"2019-05-01","o":7.6,"h":7.6,"l":7.1,"c":7.32,"v":44600},{"d":"2019-05-02","o":7.33,"h":7.33,"l":7.25,"c":7.3,"v":6500},{"d":"2019-05-03","o":7.36,"h":7.5,"l":7.17,"c":7.23,"v":14800},{"d":"2019-05-06","o":7.23,"h":7.45,"l":6.87,"c":6.91,"v":18000},{"d":"2019-05-07","o":7.08,"h":7.2,"l":6.9,"c":7.08,"v":18100},{"d":"2019-05-08","o":7.08,"h":7.19,"l":6.65,"c":6.95,"v":64000},{"d":"2019-05-09","o":6.91,"h":6.99,"l":6.53,"c":6.75,"v":45000},{"d":"2019-05-10","o":6.54,"h":6.8,"l":6.51,"c":6.68,"v":7200},{"d":"2019-05-13","o":6.68,"h":6.68,"l":5.7,"c":5.8,"v":51300},{"d":"2019-05-14","o":5.83,"h":6.33,"l":5.83,"c":5.97,"v":12000},{"d":"2019-05-15","o":6.18,"h":6.18,"l":5.86,"c":5.86,"v":20400},{"d":"2019-05-16","o":6.52,"h":6.52,"l":5.9,"c":6.17,"v":37300},{"d":"2019-05-17","o":6.2,"h":6.6,"l":6.1,"c":6.23,"v":8100},{"d":"2019-05-20","o":6.12,"h":6.61,"l":6.12,"c":6.15,"v":26000},{"d":"2019-05-21","o":6.19,"h":6.5,"l":6.19,"c":6.41,"v":10100},{"d":"2019-05-22","o":6.4,"h":6.69,"l":6.35,"c":6.4,"v":19700},{"d":"2019-05-23","o":6.4,"h":6.77,"l":6.22,"c":6.23,"v":11400},{"d":"2019-05-24","o":6.3,"h":6.45,"l":6.22,"c":6.45,"v":7200},{"d":"2019-05-28","o":6.5,"h":7.12,"l":6.5,"c":7.12,"v":11500},{"d":"2019-05-29","o":7.2,"h":7.46,"l":6.87,"c":6.88,"v":8400},{"d":"2019-05-30","o":6.99,"h":6.99,"l":6.45,"c":6.57,"v":25600},{"d":"2019-05-31","o":6.69,"h":7.25,"l":6.69,"c":6.98,"v":35800},{"d":"2019-06-03","o":7,"h":7.24,"l":6.86,"c":7.19,"v":14300},{"d":"2019-06-04","o":7.12,"h":7.25,"l":7.04,"c":7.07,"v":6100},{"d":"2019-06-05","o":7.15,"h":7.24,"l":6.49,"c":6.82,"v":15600},{"d":"2019-06-06","o":6.75,"h":6.94,"l":6.47,"c":6.72,"v":7500},{"d":"2019-06-07","o":6.72,"h":6.77,"l":6.55,"c":6.62,"v":46800},{"d":"2019-06-10","o":6.91,"h":6.95,"l":6.73,"c":6.77,"v":29100},{"d":"2019-06-11","o":6.75,"h":6.81,"l":6.56,"c":6.56,"v":50100},{"d":"2019-06-12","o":6.61,"h":6.61,"l":6.07,"c":6.29,"v":33100},{"d":"2019-06-13","o":6.35,"h":6.95,"l":6.06,"c":6.94,"v":40700},{"d":"2019-06-14","o":6.88,"h":6.95,"l":6.21,"c":6.35,"v":38700},{"d":"2019-06-17","o":6.64,"h":6.95,"l":6,"c":6.07,"v":25500},{"d":"2019-06-18","o":6.51,"h":6.8,"l":5.75,"c":5.78,"v":25800},{"d":"2019-06-19","o":8,"h":8.65,"l":7.41,"c":7.9,"v":568300},{"d":"2019-06-20","o":7.75,"h":9.66,"l":7.66,"c":8.76,"v":269300},{"d":"2019-06-21","o":8.95,"h":10.29,"l":8.95,"c":9.74,"v":257300},{"d":"2019-06-24","o":9.67,"h":10.25,"l":9.41,"c":9.79,"v":131500},{"d":"2019-06-25","o":9.73,"h":10.11,"l":9.23,"c":9.79,"v":79400},{"d":"2019-06-26","o":9.91,"h":10.03,"l":9.42,"c":9.73,"v":49000},{"d":"2019-06-27","o":9.73,"h":10,"l":9.46,"c":9.68,"v":103600},{"d":"2019-06-28","o":9.75,"h":9.75,"l":9.26,"c":9.44,"v":75900},{"d":"2019-07-01","o":9.65,"h":9.65,"l":9.2,"c":9.5,"v":32300},{"d":"2019-07-02","o":9.55,"h":9.55,"l":9.14,"c":9.41,"v":34000},{"d":"2019-07-03","o":9.38,"h":9.51,"l":9.24,"c":9.34,"v":24300},{"d":"2019-07-05","o":9.45,"h":9.55,"l":9.22,"c":9.54,"v":17700},{"d":"2019-07-08","o":9.47,"h":9.55,"l":9.11,"c":9.27,"v":63300},{"d":"2019-07-09","o":9.24,"h":9.36,"l":8.71,"c":8.93,"v":38800},{"d":"2019-07-10","o":8.99,"h":9.67,"l":8.7,"c":9.59,"v":44700},{"d":"2019-07-11","o":9.23,"h":9.54,"l":8.77,"c":8.99,"v":48800},{"d":"2019-07-12","o":9,"h":9.19,"l":8.79,"c":9.05,"v":45800},{"d":"2019-07-15","o":9.07,"h":9.36,"l":8.79,"c":8.94,"v":16600},{"d":"2019-07-16","o":8.86,"h":9.24,"l":8.49,"c":9.16,"v":24300},{"d":"2019-07-17","o":9.18,"h":9.34,"l":8.53,"c":9.1,"v":25600},{"d":"2019-07-18","o":9.12,"h":9.5,"l":9.12,"c":9.49,"v":102300},{"d":"2019-07-19","o":9.46,"h":11.44,"l":9.46,"c":10.77,"v":298900},{"d":"2019-07-22","o":10.99,"h":11.85,"l":10.99,"c":11.62,"v":249800},{"d":"2019-07-23","o":11.75,"h":12.74,"l":11.08,"c":11.49,"v":217400},{"d":"2019-07-24","o":11.51,"h":11.88,"l":11.31,"c":11.8,"v":50400},{"d":"2019-07-25","o":11.91,"h":12.05,"l":11.25,"c":11.35,"v":38600},{"d":"2019-07-26","o":11.56,"h":11.7,"l":10.96,"c":11.56,"v":60800},{"d":"2019-07-29","o":11.38,"h":12.69,"l":11.25,"c":12.47,"v":103600},{"d":"2019-07-30","o":12.4,"h":14.49,"l":12.34,"c":14.03,"v":203500},{"d":"2019-07-31","o":14.57,"h":15.5,"l":13.45,"c":13.61,"v":175100},{"d":"2019-08-01","o":13.83,"h":13.91,"l":11.03,"c":11.58,"v":406500},{"d":"2019-08-02","o":11.57,"h":12.11,"l":11.09,"c":11.28,"v":130400},{"d":"2019-08-05","o":11.11,"h":12.4,"l":10.66,"c":10.97,"v":50900},{"d":"2019-08-06","o":11.13,"h":11.61,"l":10.46,"c":10.54,"v":42300},{"d":"2019-08-07","o":10.72,"h":11.27,"l":10,"c":10.16,"v":91400},{"d":"2019-08-08","o":10.24,"h":11.02,"l":9.96,"c":10.09,"v":80600},{"d":"2019-08-09","o":10.02,"h":10.5,"l":9.64,"c":10.46,"v":87200},{"d":"2019-08-12","o":10.39,"h":10.92,"l":9.95,"c":9.96,"v":61200},{"d":"2019-08-13","o":9.94,"h":10.54,"l":9.94,"c":10.03,"v":27300},{"d":"2019-08-14","o":9.93,"h":10.05,"l":9.05,"c":9.1,"v":104500},{"d":"2019-08-15","o":9.46,"h":9.7,"l":8.51,"c":8.8,"v":98200},{"d":"2019-08-16","o":9.13,"h":11.06,"l":8.63,"c":10.56,"v":176800},{"d":"2019-08-19","o":10.83,"h":11.13,"l":10.19,"c":11.07,"v":69500},{"d":"2019-08-20","o":11.12,"h":11.26,"l":10.4,"c":10.57,"v":78000},{"d":"2019-08-21","o":10.65,"h":11.4,"l":10.3,"c":10.31,"v":66500},{"d":"2019-08-22","o":10.32,"h":10.99,"l":9.88,"c":10.9,"v":50700},{"d":"2019-08-23","o":11.07,"h":11.07,"l":10.46,"c":10.9,"v":66300},{"d":"2019-08-26","o":11.15,"h":11.15,"l":10.65,"c":10.86,"v":29300},{"d":"2019-08-27","o":10.83,"h":11.02,"l":10.52,"c":10.92,"v":52000},{"d":"2019-08-28","o":10.98,"h":11.27,"l":10.77,"c":11.17,"v":51100},{"d":"2019-08-29","o":11.29,"h":11.62,"l":11.09,"c":11.16,"v":40000},{"d":"2019-08-30","o":11.1,"h":11.45,"l":11.03,"c":11.23,"v":16300},{"d":"2019-09-03","o":11.24,"h":11.4,"l":10.69,"c":11.39,"v":51200},{"d":"2019-09-04","o":11.39,"h":11.92,"l":10.96,"c":11.12,"v":59800},{"d":"2019-09-05","o":11.26,"h":11.79,"l":10.69,"c":10.98,"v":71100},{"d":"2019-09-06","o":10.97,"h":11.17,"l":10.31,"c":10.63,"v":54400},{"d":"2019-09-09","o":10.63,"h":10.88,"l":9.91,"c":10.3,"v":88800},{"d":"2019-09-10","o":10.26,"h":11.06,"l":10.06,"c":10.98,"v":118900},{"d":"2019-09-11","o":11,"h":11.7,"l":10.13,"c":11.24,"v":163300},{"d":"2019-09-12","o":11.24,"h":11.24,"l":10.51,"c":10.62,"v":140100},{"d":"2019-09-13","o":10.74,"h":10.98,"l":9.95,"c":10.61,"v":114000},{"d":"2019-09-16","o":10.36,"h":11.06,"l":10.3,"c":10.82,"v":81000},{"d":"2019-09-17","o":10.8,"h":11.14,"l":10.5,"c":10.92,"v":52000},{"d":"2019-09-18","o":10.97,"h":11.9,"l":10.88,"c":11.66,"v":181700},{"d":"2019-09-19","o":11.79,"h":12.4,"l":11.29,"c":12.3,"v":131000},{"d":"2019-09-20","o":12.28,"h":13.77,"l":12.12,"c":13.22,"v":513700},{"d":"2019-09-23","o":13.25,"h":14.5,"l":13.16,"c":14.5,"v":108200},{"d":"2019-09-24","o":14.58,"h":15.1,"l":13.16,"c":13.48,"v":135800},{"d":"2019-09-25","o":13.34,"h":13.48,"l":12.6,"c":12.94,"v":95400},{"d":"2019-09-26","o":12.45,"h":12.45,"l":11.01,"c":11.67,"v":170500},{"d":"2019-09-27","o":11.56,"h":11.59,"l":10.31,"c":10.42,"v":142700},{"d":"2019-09-30","o":10.37,"h":10.82,"l":10.12,"c":10.27,"v":110600},{"d":"2019-10-01","o":10.33,"h":10.43,"l":9.3,"c":9.5,"v":128200},{"d":"2019-10-02","o":9.49,"h":9.75,"l":8.99,"c":9.46,"v":121500},{"d":"2019-10-03","o":9.45,"h":11.08,"l":9.31,"c":10.43,"v":141400},{"d":"2019-10-04","o":10.12,"h":10.63,"l":9.85,"c":10.54,"v":48800},{"d":"2019-10-07","o":10.46,"h":10.8,"l":10.3,"c":10.47,"v":38900},{"d":"2019-10-08","o":10.47,"h":10.53,"l":10.13,"c":10.43,"v":27700},{"d":"2019-10-09","o":10.45,"h":10.74,"l":9.97,"c":9.97,"v":43400},{"d":"2019-10-10","o":10.02,"h":10.48,"l":9.8,"c":10.48,"v":49200},{"d":"2019-10-11","o":10.47,"h":10.84,"l":10.47,"c":10.74,"v":26800},{"d":"2019-10-14","o":10.75,"h":10.87,"l":10.42,"c":10.59,"v":29500},{"d":"2019-10-15","o":10.3,"h":11,"l":10.3,"c":10.6,"v":27000},{"d":"2019-10-16","o":10.55,"h":10.92,"l":10.55,"c":10.81,"v":20900},{"d":"2019-10-17","o":10.59,"h":10.94,"l":10.11,"c":10.25,"v":43100},{"d":"2019-10-18","o":10.32,"h":10.33,"l":9.55,"c":9.75,"v":45500},{"d":"2019-10-21","o":9.88,"h":10.23,"l":9.74,"c":9.9,"v":32400},{"d":"2019-10-22","o":9.98,"h":10.24,"l":9.63,"c":9.63,"v":32200},{"d":"2019-10-23","o":9.81,"h":10.3,"l":9.7,"c":10.28,"v":32900},{"d":"2019-10-24","o":10.46,"h":10.6,"l":10.08,"c":10.21,"v":44700},{"d":"2019-10-25","o":10.32,"h":10.69,"l":10.07,"c":10.23,"v":51100},{"d":"2019-10-28","o":10.3,"h":11,"l":10.3,"c":10.88,"v":35900},{"d":"2019-10-29","o":10.89,"h":11.5,"l":10.86,"c":11.21,"v":105500},{"d":"2019-10-30","o":11.22,"h":11.44,"l":11.2,"c":11.37,"v":74800},{"d":"2019-10-31","o":11.45,"h":11.45,"l":11,"c":11.06,"v":44100},{"d":"2019-11-01","o":11.06,"h":11.39,"l":10.99,"c":11.09,"v":54200},{"d":"2019-11-04","o":11.35,"h":11.35,"l":10.68,"c":11.08,"v":37700},{"d":"2019-11-05","o":10.99,"h":11.18,"l":10.52,"c":10.89,"v":19900},{"d":"2019-11-06","o":10.78,"h":10.92,"l":10.13,"c":10.78,"v":39900},{"d":"2019-11-07","o":10.69,"h":10.88,"l":10.04,"c":10.05,"v":63300},{"d":"2019-11-08","o":10.15,"h":10.75,"l":9.55,"c":9.83,"v":48700},{"d":"2019-11-11","o":9.77,"h":9.99,"l":9.56,"c":9.74,"v":26300},{"d":"2019-11-12","o":9.8,"h":10.35,"l":9.78,"c":10.3,"v":37300},{"d":"2019-11-13","o":10.33,"h":10.69,"l":9.93,"c":10.02,"v":28700},{"d":"2019-11-14","o":10.13,"h":10.18,"l":9.59,"c":9.62,"v":46700},{"d":"2019-11-15","o":9.68,"h":9.79,"l":8.72,"c":8.93,"v":125200},{"d":"2019-11-18","o":8.85,"h":9.7,"l":8.83,"c":9.69,"v":115000},{"d":"2019-11-19","o":9.62,"h":9.91,"l":9.25,"c":9.59,"v":70100},{"d":"2019-11-20","o":9.45,"h":9.95,"l":9.39,"c":9.67,"v":53900},{"d":"2019-11-21","o":9.86,"h":9.9,"l":9.51,"c":9.61,"v":51200},{"d":"2019-11-22","o":9.76,"h":10.12,"l":9.55,"c":9.68,"v":63200},{"d":"2019-11-25","o":10,"h":10.03,"l":9.64,"c":9.95,"v":33000},{"d":"2019-11-26","o":9.88,"h":10.92,"l":9.88,"c":10.43,"v":93100},{"d":"2019-11-27","o":10.34,"h":10.94,"l":10.34,"c":10.67,"v":58700},{"d":"2019-11-29","o":10.56,"h":11.42,"l":10.44,"c":11.17,"v":66500},{"d":"2019-12-02","o":11.06,"h":11.29,"l":10.11,"c":10.29,"v":97800},{"d":"2019-12-03","o":10.3,"h":10.38,"l":9.6,"c":9.6,"v":97800},{"d":"2019-12-04","o":9.61,"h":10.3,"l":9.61,"c":10.12,"v":71700},{"d":"2019-12-05","o":10.08,"h":10.31,"l":9.51,"c":9.82,"v":119400},{"d":"2019-12-06","o":9.91,"h":11.29,"l":9.91,"c":10.74,"v":122300},{"d":"2019-12-09","o":10.86,"h":11,"l":10.3,"c":10.52,"v":93900},{"d":"2019-12-10","o":10.51,"h":11,"l":10.51,"c":10.83,"v":52800},{"d":"2019-12-11","o":10.87,"h":11.41,"l":10.55,"c":10.85,"v":95700},{"d":"2019-12-12","o":10.95,"h":11.04,"l":10.52,"c":10.74,"v":31800},{"d":"2019-12-13","o":10.76,"h":10.85,"l":9.7,"c":9.9,"v":223900},{"d":"2019-12-16","o":9.98,"h":10.68,"l":9.91,"c":10.6,"v":65900},{"d":"2019-12-17","o":10.64,"h":11.5,"l":10.45,"c":11.38,"v":130000},{"d":"2019-12-18","o":11.4,"h":11.53,"l":10.26,"c":11.53,"v":84200},{"d":"2019-12-19","o":11.51,"h":11.51,"l":11.05,"c":11.16,"v":58600},{"d":"2019-12-20","o":11.29,"h":11.49,"l":10.79,"c":11.21,"v":59000},{"d":"2019-12-23","o":11.13,"h":12.21,"l":11.08,"c":11.95,"v":73100},{"d":"2019-12-24","o":11.89,"h":12.27,"l":11.85,"c":11.97,"v":57400},{"d":"2019-12-26","o":11.9,"h":12.49,"l":11.8,"c":12.41,"v":80000},{"d":"2019-12-27","o":12.2,"h":12.41,"l":11.39,"c":11.46,"v":88400},{"d":"2019-12-30","o":11.44,"h":11.49,"l":10.31,"c":10.4,"v":112300},{"d":"2019-12-31","o":10.36,"h":11,"l":9.88,"c":10.87,"v":143700},{"d":"2020-01-02","o":10.87,"h":10.88,"l":9.95,"c":10,"v":94800},{"d":"2020-01-03","o":10,"h":10.26,"l":9.7,"c":9.94,"v":92200},{"d":"2020-01-06","o":9.78,"h":10.55,"l":9.78,"c":10.46,"v":122600},{"d":"2020-01-07","o":10.31,"h":10.66,"l":10.01,"c":10.44,"v":101700},{"d":"2020-01-08","o":10.43,"h":10.88,"l":10.11,"c":10.84,"v":86800},{"d":"2020-01-09","o":10.47,"h":10.99,"l":10.32,"c":10.71,"v":44800},{"d":"2020-01-10","o":10.78,"h":11.31,"l":10.72,"c":11.14,"v":59700},{"d":"2020-01-13","o":11.14,"h":12.38,"l":11.14,"c":12.12,"v":109100},{"d":"2020-01-14","o":12.2,"h":12.37,"l":11.57,"c":11.76,"v":67000},{"d":"2020-01-15","o":11.58,"h":12.37,"l":11.51,"c":12.14,"v":103600},{"d":"2020-01-16","o":12.05,"h":12.47,"l":12.05,"c":12.19,"v":92600},{"d":"2020-01-17","o":12.2,"h":12.45,"l":11.68,"c":11.87,"v":58900},{"d":"2020-01-21","o":11.76,"h":11.93,"l":11.39,"c":11.54,"v":26900},{"d":"2020-01-22","o":11.54,"h":12.46,"l":11.41,"c":12.42,"v":52900},{"d":"2020-01-23","o":12.49,"h":12.59,"l":11.76,"c":11.95,"v":40200},{"d":"2020-01-24","o":11.94,"h":12.21,"l":11.35,"c":11.67,"v":34600},{"d":"2020-01-27","o":11.58,"h":11.72,"l":10.88,"c":11.05,"v":56300},{"d":"2020-01-28","o":11.1,"h":11.24,"l":10.75,"c":10.82,"v":32800},{"d":"2020-01-29","o":10.81,"h":11.37,"l":10.6,"c":10.66,"v":45100},{"d":"2020-01-30","o":10.6,"h":10.81,"l":10.31,"c":10.35,"v":33100},{"d":"2020-01-31","o":10.31,"h":10.91,"l":10.3,"c":10.3,"v":43500},{"d":"2020-02-03","o":10.5,"h":10.76,"l":10.02,"c":10.28,"v":51800},{"d":"2020-02-04","o":10.55,"h":10.96,"l":10.52,"c":10.89,"v":18900},{"d":"2020-02-05","o":10.93,"h":11.28,"l":10.93,"c":11.18,"v":24400},{"d":"2020-02-06","o":11.33,"h":11.79,"l":11,"c":11.29,"v":45600},{"d":"2020-02-07","o":11.99,"h":12.18,"l":11.54,"c":12.03,"v":83500},{"d":"2020-02-10","o":11.93,"h":12.52,"l":11.93,"c":12.27,"v":64900},{"d":"2020-02-11","o":12.69,"h":14.11,"l":12.56,"c":13.8,"v":232800},{"d":"2020-02-12","o":14,"h":14.2,"l":13.55,"c":13.66,"v":95000},{"d":"2020-02-13","o":13.9,"h":13.9,"l":13.24,"c":13.87,"v":45100},{"d":"2020-02-14","o":13.89,"h":13.95,"l":13.44,"c":13.84,"v":47500},{"d":"2020-02-18","o":13.89,"h":14.34,"l":13.45,"c":14.12,"v":194100},{"d":"2020-02-19","o":14.28,"h":15.03,"l":14.06,"c":14.86,"v":127600},{"d":"2020-02-20","o":14.96,"h":15.65,"l":14.68,"c":14.75,"v":157500},{"d":"2020-02-21","o":14.73,"h":15.01,"l":14.23,"c":14.93,"v":72500},{"d":"2020-02-24","o":14.4,"h":14.47,"l":13,"c":13.72,"v":100000},{"d":"2020-02-25","o":13.97,"h":13.97,"l":13.37,"c":13.75,"v":42600},{"d":"2020-02-26","o":13.91,"h":14.79,"l":13.75,"c":13.99,"v":63500},{"d":"2020-02-27","o":13.53,"h":14,"l":12.91,"c":13.45,"v":71000},{"d":"2020-02-28","o":13,"h":14.16,"l":12.75,"c":13.85,"v":82400},{"d":"2020-03-02","o":13.91,"h":14.32,"l":13.27,"c":14.1,"v":76700},{"d":"2020-03-03","o":14.22,"h":14.88,"l":14.03,"c":14.5,"v":97300},{"d":"2020-03-04","o":15.96,"h":18.75,"l":15.18,"c":16.78,"v":1366700},{"d":"2020-03-05","o":16.49,"h":18.99,"l":16.39,"c":18.26,"v":503700},{"d":"2020-03-06","o":18.25,"h":19,"l":17.15,"c":18,"v":416600},{"d":"2020-03-09","o":17.07,"h":18.18,"l":14.01,"c":14.52,"v":328500},{"d":"2020-03-10","o":15.33,"h":15.33,"l":12.79,"c":13.54,"v":222600},{"d":"2020-03-11","o":13.35,"h":14.18,"l":13,"c":13.09,"v":183800},{"d":"2020-03-12","o":13.66,"h":13.78,"l":9.8,"c":9.9,"v":276900},{"d":"2020-03-13","o":10.92,"h":11.11,"l":8.51,"c":9.31,"v":203500},{"d":"2020-03-16","o":10.07,"h":12.93,"l":9.77,"c":12.21,"v":442400},{"d":"2020-03-17","o":13.13,"h":14.11,"l":12.51,"c":13.99,"v":327900},{"d":"2020-03-18","o":14,"h":16.16,"l":13.01,"c":13.65,"v":401700},{"d":"2020-03-19","o":13.66,"h":14.54,"l":12.6,"c":12.82,"v":173400},{"d":"2020-03-20","o":12.84,"h":12.97,"l":11.22,"c":12.08,"v":145400},{"d":"2020-03-23","o":12.38,"h":13.17,"l":11.71,"c":12.87,"v":104100},{"d":"2020-03-24","o":13.2,"h":16.47,"l":12.62,"c":15.35,"v":373600},{"d":"2020-03-25","o":15.44,"h":16.12,"l":14.98,"c":15.76,"v":255000},{"d":"2020-03-26","o":16.09,"h":16.5,"l":14.11,"c":15.25,"v":128000},{"d":"2020-03-27","o":15,"h":16.5,"l":15,"c":15.82,"v":271000},{"d":"2020-03-30","o":15.94,"h":16.27,"l":13.03,"c":13.25,"v":273400},{"d":"2020-03-31","o":13.47,"h":14.31,"l":13,"c":13.59,"v":131700},{"d":"2020-04-01","o":13.61,"h":13.7,"l":12.28,"c":12.66,"v":375700},{"d":"2020-04-02","o":12.76,"h":13.18,"l":12.39,"c":12.66,"v":113900},{"d":"2020-04-03","o":12.82,"h":13.19,"l":11.93,"c":12.99,"v":95200},{"d":"2020-04-06","o":13.5,"h":13.96,"l":12.92,"c":13.2,"v":122900},{"d":"2020-04-07","o":13.49,"h":14.15,"l":13.09,"c":13.68,"v":107000},{"d":"2020-04-08","o":13.79,"h":14.06,"l":13.6,"c":13.76,"v":76900},{"d":"2020-04-09","o":14,"h":15.33,"l":13.77,"c":15.19,"v":180900},{"d":"2020-04-13","o":15.75,"h":16.95,"l":15.04,"c":16.51,"v":226000},{"d":"2020-04-14","o":17.19,"h":18.13,"l":16.41,"c":18.05,"v":394100},{"d":"2020-04-15","o":17.68,"h":18.15,"l":16.12,"c":18,"v":248000},{"d":"2020-04-16","o":18.22,"h":18.3,"l":17,"c":17,"v":1285600},{"d":"2020-04-17","o":17.27,"h":18.1,"l":17.2,"c":17.67,"v":484200},{"d":"2020-04-20","o":17.81,"h":18.8,"l":17.32,"c":18.06,"v":295600},{"d":"2020-04-21","o":17.9,"h":20.39,"l":17.9,"c":18.64,"v":463100},{"d":"2020-04-22","o":19.05,"h":19.99,"l":18.71,"c":19.34,"v":323100},{"d":"2020-04-23","o":19.45,"h":20.97,"l":19.45,"c":20.51,"v":306800},{"d":"2020-04-24","o":20.81,"h":23.64,"l":20.8,"c":22.57,"v":507400},{"d":"2020-04-27","o":25.01,"h":31.82,"l":24.97,"c":30.53,"v":2445700},{"d":"2020-04-28","o":33.9,"h":36.55,"l":27.06,"c":29.82,"v":1794900},{"d":"2020-04-29","o":28.51,"h":32.98,"l":27.4,"c":32.92,"v":1044500},{"d":"2020-04-30","o":32.89,"h":37.5,"l":30.03,"c":34.5,"v":1415100},{"d":"2020-05-01","o":32.16,"h":41.09,"l":32.03,"c":40.86,"v":1581400},{"d":"2020-05-04","o":43.07,"h":45.5,"l":37.56,"c":39.07,"v":1255900},{"d":"2020-05-05","o":38.01,"h":40.88,"l":37.01,"c":38.47,"v":654500},{"d":"2020-05-06","o":38.48,"h":43.47,"l":38.48,"c":41.38,"v":835700},{"d":"2020-05-07","o":42,"h":44.4,"l":35.61,"c":37.57,"v":945900},{"d":"2020-05-08","o":39.9,"h":42,"l":37.5,"c":39.23,"v":588600},{"d":"2020-05-11","o":38.82,"h":48.8,"l":38.17,"c":48.45,"v":1039600},{"d":"2020-05-12","o":49.42,"h":51.2,"l":46.01,"c":46.3,"v":797300},{"d":"2020-05-13","o":46.68,"h":48.47,"l":37.03,"c":42.01,"v":665000},{"d":"2020-05-14","o":40.72,"h":43.74,"l":40,"c":41.47,"v":323300},{"d":"2020-05-15","o":41.24,"h":45.96,"l":40.55,"c":45.24,"v":533400},{"d":"2020-05-18","o":49.5,"h":55,"l":44.25,"c":54.05,"v":1615600},{"d":"2020-05-19","o":51.81,"h":62.97,"l":51.17,"c":55.56,"v":1562500},{"d":"2020-05-20","o":57,"h":58.37,"l":53.73,"c":56.74,"v":746000},{"d":"2020-05-21","o":56.26,"h":56.76,"l":52.43,"c":54.1,"v":531300},{"d":"2020-05-22","o":54.51,"h":60.7,"l":54.39,"c":58.27,"v":503100},{"d":"2020-05-26","o":60.79,"h":60.84,"l":53.55,"c":54.3,"v":525700},{"d":"2020-05-27","o":52.22,"h":52.23,"l":34.5,"c":38.56,"v":2478700},{"d":"2020-05-28","o":39.64,"h":40.84,"l":36.21,"c":36.74,"v":993800},{"d":"2020-05-29","o":37,"h":39.27,"l":35.81,"c":38.94,"v":1058100},{"d":"2020-06-01","o":38.83,"h":40.89,"l":37.38,"c":39.81,"v":401900},{"d":"2020-06-02","o":39.57,"h":41.47,"l":38.09,"c":40.18,"v":475400},{"d":"2020-06-03","o":40.52,"h":41.18,"l":35.02,"c":36.11,"v":695200},{"d":"2020-06-04","o":36.79,"h":37.47,"l":33.03,"c":33.59,"v":648000},{"d":"2020-06-05","o":34.61,"h":35.23,"l":32.44,"c":32.66,"v":665500},{"d":"2020-06-08","o":32.79,"h":33.23,"l":29.31,"c":29.82,"v":877800},{"d":"2020-06-09","o":29.49,"h":31.77,"l":29.32,"c":29.7,"v":724400},{"d":"2020-06-10","o":30.19,"h":32.41,"l":29.52,"c":31.55,"v":415400},{"d":"2020-06-11","o":31.73,"h":35.29,"l":31.17,"c":32.81,"v":962500},{"d":"2020-06-12","o":32.95,"h":34.85,"l":32.29,"c":32.92,"v":500000},{"d":"2020-06-15","o":33.36,"h":39,"l":33.3,"c":38.41,"v":1051500},{"d":"2020-06-16","o":39.32,"h":39.32,"l":35.75,"c":36.83,"v":645500},{"d":"2020-06-17","o":37.4,"h":39.79,"l":37.39,"c":38.72,"v":747000},{"d":"2020-06-18","o":38.79,"h":41,"l":38.79,"c":40.06,"v":673400},{"d":"2020-06-19","o":40.49,"h":41.74,"l":39.69,"c":41.23,"v":1020500},{"d":"2020-06-22","o":41.5,"h":41.8,"l":37.1,"c":40.7,"v":904100},{"d":"2020-06-23","o":40.99,"h":47.68,"l":40.38,"c":44.3,"v":1128800},{"d":"2020-06-24","o":44.24,"h":49.26,"l":42.52,"c":48.56,"v":1133200},{"d":"2020-06-25","o":49.2,"h":51.12,"l":46.76,"c":49.91,"v":1121200},{"d":"2020-06-26","o":51.5,"h":51.51,"l":43.18,"c":44.2,"v":2679200},{"d":"2020-06-29","o":44.43,"h":49.23,"l":44.32,"c":46.98,"v":814700},{"d":"2020-06-30","o":46.1,"h":48.55,"l":45.65,"c":46.74,"v":828200},{"d":"2020-07-01","o":48.25,"h":49.71,"l":46.02,"c":48.25,"v":1041200},{"d":"2020-07-02","o":48.38,"h":48.95,"l":45.61,"c":46.56,"v":731900},{"d":"2020-07-06","o":46.71,"h":47.8,"l":43.85,"c":47.57,"v":670800},{"d":"2020-07-07","o":47.79,"h":50.85,"l":47.39,"c":49.66,"v":1041600},{"d":"2020-07-08","o":50,"h":51.44,"l":48.43,"c":51.16,"v":631700},{"d":"2020-07-09","o":51.22,"h":52.08,"l":48.12,"c":48.62,"v":421300},{"d":"2020-07-10","o":48.32,"h":48.8,"l":46.5,"c":46.89,"v":375700},{"d":"2020-07-13","o":47.92,"h":56.93,"l":47.92,"c":50.46,"v":1345300},{"d":"2020-07-14","o":52.4,"h":57.93,"l":51.53,"c":57.17,"v":1338500},{"d":"2020-07-15","o":59.58,"h":60.86,"l":53.56,"c":54,"v":1151800},{"d":"2020-07-16","o":54.65,"h":56.49,"l":52.56,"c":53.32,"v":646100},{"d":"2020-07-17","o":53.58,"h":58.5,"l":53.4,"c":55.92,"v":658400},{"d":"2020-07-20","o":58,"h":59.26,"l":56.03,"c":58.22,"v":572000},{"d":"2020-07-21","o":59,"h":61,"l":56,"c":57.55,"v":603800},{"d":"2020-07-22","o":57.88,"h":61.77,"l":57.26,"c":61.48,"v":590000},{"d":"2020-07-23","o":61,"h":61.21,"l":53.01,"c":54.62,"v":1330600},{"d":"2020-07-24","o":56.03,"h":57.43,"l":52.01,"c":53.7,"v":646600},{"d":"2020-07-27","o":55.54,"h":63.45,"l":54.5,"c":63.19,"v":773800},{"d":"2020-07-28","o":62.39,"h":62.67,"l":55.22,"c":55.6,"v":868700},{"d":"2020-07-29","o":53,"h":55,"l":52.58,"c":53.17,"v":2500500},{"d":"2020-07-30","o":53,"h":56.49,"l":53,"c":54.8,"v":949000},{"d":"2020-07-31","o":55.53,"h":57.29,"l":49.72,"c":52.23,"v":1027400},{"d":"2020-08-03","o":52.7,"h":54.99,"l":51.48,"c":53.98,"v":466700},{"d":"2020-08-04","o":53.45,"h":54.93,"l":52.3,"c":54.62,"v":380900},{"d":"2020-08-05","o":52.93,"h":57.25,"l":52.45,"c":56.13,"v":646900},{"d":"2020-08-06","o":55.22,"h":56.29,"l":52.67,"c":56.08,"v":484400},{"d":"2020-08-07","o":56.03,"h":61.97,"l":55.88,"c":57.51,"v":1077000},{"d":"2020-08-10","o":58.67,"h":61,"l":56.59,"c":58.91,"v":637900},{"d":"2020-08-11","o":57.15,"h":57.43,"l":48.89,"c":49.25,"v":1381200},{"d":"2020-08-12","o":50.5,"h":50.5,"l":46.86,"c":47.27,"v":576900},{"d":"2020-08-13","o":48.22,"h":49.57,"l":46.56,"c":47.86,"v":503300},{"d":"2020-08-14","o":47.35,"h":48.33,"l":46.88,"c":48.22,"v":428000},{"d":"2020-08-17","o":50.19,"h":53.84,"l":48.68,"c":53.84,"v":546600},{"d":"2020-08-18","o":54.67,"h":56.98,"l":52.32,"c":56.15,"v":645900},{"d":"2020-08-19","o":56.67,"h":59.96,"l":55.53,"c":58.02,"v":599300},{"d":"2020-08-20","o":57.03,"h":60.77,"l":56.57,"c":58.8,"v":427700},{"d":"2020-08-21","o":59.93,"h":66.24,"l":59.75,"c":62.65,"v":1431100},{"d":"2020-08-24","o":64.02,"h":64.2,"l":53.65,"c":54.24,"v":735500},{"d":"2020-08-25","o":56.03,"h":58.27,"l":53.15,"c":53.91,"v":485600},{"d":"2020-08-26","o":55.45,"h":58.94,"l":54.96,"c":56.84,"v":569100},{"d":"2020-08-27","o":56.18,"h":56.82,"l":53.42,"c":54.89,"v":349400},{"d":"2020-08-28","o":55.28,"h":55.74,"l":51.95,"c":52.29,"v":415500},{"d":"2020-08-31","o":53.78,"h":54.15,"l":47.9,"c":48.24,"v":636000},{"d":"2020-09-01","o":47.87,"h":48.24,"l":41.65,"c":42.41,"v":1226800},{"d":"2020-09-02","o":42.18,"h":42.41,"l":38.31,"c":40.65,"v":861800},{"d":"2020-09-03","o":40,"h":41.5,"l":38.61,"c":38.97,"v":805400},{"d":"2020-09-04","o":38.3,"h":39.45,"l":34.59,"c":38.26,"v":1368000},{"d":"2020-09-08","o":36.91,"h":39.36,"l":36.55,"c":38.63,"v":595300},{"d":"2020-09-09","o":40.77,"h":41,"l":38.1,"c":39.51,"v":513600},{"d":"2020-09-10","o":39.69,"h":41.4,"l":38.95,"c":40.49,"v":634800},{"d":"2020-09-11","o":40.51,"h":40.78,"l":37.75,"c":38.6,"v":432400},{"d":"2020-09-14","o":39.25,"h":41.95,"l":39.25,"c":41.23,"v":692400},{"d":"2020-09-15","o":41.73,"h":44.24,"l":41.38,"c":42.06,"v":788300},{"d":"2020-09-16","o":42.85,"h":44.9,"l":42.41,"c":44.8,"v":481400},{"d":"2020-09-17","o":43.72,"h":46.13,"l":43.29,"c":45.53,"v":280600},{"d":"2020-09-18","o":46.45,"h":47.66,"l":44.57,"c":46.89,"v":3740800},{"d":"2020-09-21","o":45.33,"h":46.46,"l":40.23,"c":40.7,"v":671800},{"d":"2020-09-22","o":42.36,"h":42.36,"l":38.8,"c":41.13,"v":466500},{"d":"2020-09-23","o":42.27,"h":42.81,"l":38.85,"c":38.95,"v":476100},{"d":"2020-09-24","o":38.14,"h":38.94,"l":35.05,"c":37.49,"v":584100},{"d":"2020-09-25","o":37.12,"h":40.84,"l":37.12,"c":40.09,"v":420800},{"d":"2020-09-28","o":40.47,"h":41.15,"l":38.54,"c":41.05,"v":430600},{"d":"2020-09-29","o":41.06,"h":42.87,"l":40.28,"c":42.73,"v":584500},{"d":"2020-09-30","o":42.59,"h":44.15,"l":41.85,"c":42.9,"v":613400},{"d":"2020-10-01","o":43.99,"h":44.04,"l":41.21,"c":42.73,"v":484200},{"d":"2020-10-02","o":41.25,"h":44.08,"l":39.52,"c":42.79,"v":355300},{"d":"2020-10-05","o":43.22,"h":50.78,"l":43.22,"c":49.97,"v":597800},{"d":"2020-10-06","o":51.5,"h":51.55,"l":46.72,"c":47.15,"v":767100},{"d":"2020-10-07","o":47.57,"h":51.25,"l":46.44,"c":50.92,"v":565100},{"d":"2020-10-08","o":52.15,"h":55.13,"l":50.51,"c":51.62,"v":604900},{"d":"2020-10-09","o":51.88,"h":52.35,"l":50.01,"c":51.12,"v":398900},{"d":"2020-10-12","o":51.65,"h":53.15,"l":50.95,"c":52.52,"v":677600},{"d":"2020-10-13","o":52.17,"h":54,"l":51.62,"c":53.55,"v":423300},{"d":"2020-10-14","o":53.89,"h":54.93,"l":51.5,"c":51.57,"v":281800},{"d":"2020-10-15","o":50.5,"h":55.16,"l":50.3,"c":54.72,"v":255100},{"d":"2020-10-16","o":54.54,"h":57.47,"l":54.16,"c":55.13,"v":573700},{"d":"2020-10-19","o":55.96,"h":56.5,"l":53.09,"c":53.69,"v":426500},{"d":"2020-10-20","o":53.3,"h":54.33,"l":49.03,"c":50.1,"v":469600},{"d":"2020-10-21","o":50.21,"h":50.5,"l":47.03,"c":47.1,"v":372800},{"d":"2020-10-22","o":46.9,"h":50.37,"l":46.69,"c":47.29,"v":365400},{"d":"2020-10-23","o":47.64,"h":49.6,"l":46.5,"c":49.37,"v":235100},{"d":"2020-10-26","o":49.61,"h":54.86,"l":49.44,"c":49.96,"v":635800},{"d":"2020-10-27","o":49.73,"h":52.8,"l":49.73,"c":52.58,"v":425200},{"d":"2020-10-28","o":51.41,"h":52.25,"l":49.02,"c":50.71,"v":313600},{"d":"2020-10-29","o":51.11,"h":55.05,"l":50.76,"c":54.98,"v":402000},{"d":"2020-10-30","o":54.37,"h":54.97,"l":51.1,"c":54.08,"v":398400},{"d":"2020-11-02","o":54.87,"h":56.91,"l":53.04,"c":55.27,"v":536100},{"d":"2020-11-03","o":55.74,"h":56.68,"l":53.26,"c":55.94,"v":390000},{"d":"2020-11-04","o":56.22,"h":61.98,"l":56.22,"c":59.21,"v":753100},{"d":"2020-11-05","o":60.81,"h":62.52,"l":57.5,"c":61.26,"v":424500},{"d":"2020-11-06","o":60.41,"h":64.5,"l":59.66,"c":63.36,"v":379700},{"d":"2020-11-09","o":57.15,"h":57.73,"l":32.88,"c":34.61,"v":4415100},{"d":"2020-11-10","o":37.2,"h":39.58,"l":34.62,"c":39.38,"v":2675200},{"d":"2020-11-11","o":41.64,"h":49.97,"l":41.34,"c":48.84,"v":2211800},{"d":"2020-11-12","o":48.48,"h":54.21,"l":47.7,"c":48.12,"v":1091600},{"d":"2020-11-13","o":48.78,"h":49.08,"l":44.38,"c":47.47,"v":740500},{"d":"2020-11-16","o":49,"h":51.05,"l":43.51,"c":50.71,"v":872300},{"d":"2020-11-17","o":50.05,"h":53.62,"l":48.58,"c":53.11,"v":655000},{"d":"2020-11-18","o":53.2,"h":57.68,"l":51.15,"c":56.34,"v":697000},{"d":"2020-11-19","o":56.1,"h":59.89,"l":55.97,"c":59.36,"v":603500},{"d":"2020-11-20","o":59.8,"h":61.5,"l":56.71,"c":60.34,"v":610200},{"d":"2020-11-23","o":60.48,"h":62.43,"l":59.78,"c":61.31,"v":521600},{"d":"2020-11-24","o":60.37,"h":61.74,"l":59.6,"c":60.14,"v":474900},{"d":"2020-11-25","o":59.8,"h":63.68,"l":59.41,"c":60.63,"v":584100},{"d":"2020-11-27","o":61.35,"h":78.88,"l":61.06,"c":76,"v":1717500},{"d":"2020-11-30","o":78,"h":92.48,"l":77.14,"c":91.76,"v":2245200},{"d":"2020-12-01","o":95,"h":101,"l":79.27,"c":81.45,"v":2455000},{"d":"2020-12-02","o":78.09,"h":85.78,"l":76.56,"c":83.3,"v":684800},{"d":"2020-12-03","o":85.11,"h":100.23,"l":82.24,"c":99.31,"v":1367200},{"d":"2020-12-04","o":101.73,"h":112.73,"l":96.47,"c":112.01,"v":1510400},{"d":"2020-12-07","o":115.85,"h":129.71,"l":111.27,"c":123.66,"v":2317200},{"d":"2020-12-08","o":109.59,"h":113.88,"l":99.14,"c":100.08,"v":3678900},{"d":"2020-12-09","o":102.57,"h":106.96,"l":88.9,"c":89.05,"v":1903500},{"d":"2020-12-10","o":90.51,"h":105.73,"l":90.3,"c":105.45,"v":1363400},{"d":"2020-12-11","o":100.02,"h":110.32,"l":100,"c":106.01,"v":988700},{"d":"2020-12-14","o":109.74,"h":117,"l":106.62,"c":107.54,"v":1663300},{"d":"2020-12-15","o":107.66,"h":111.45,"l":101.17,"c":109.44,"v":834400},{"d":"2020-12-16","o":109.73,"h":111.94,"l":101.28,"c":101.47,"v":932500},{"d":"2020-12-17","o":102.1,"h":107.39,"l":101.32,"c":103.63,"v":834200},{"d":"2020-12-18","o":104.02,"h":104.13,"l":95.17,"c":99.29,"v":3297700},{"d":"2020-12-21","o":97.78,"h":116.4,"l":97,"c":113.14,"v":1592100},{"d":"2020-12-22","o":113.59,"h":124,"l":113.59,"c":118.46,"v":1480500},{"d":"2020-12-23","o":112.27,"h":112.27,"l":99.23,"c":101.66,"v":1557900},{"d":"2020-12-24","o":101.9,"h":103.55,"l":98,"c":98.13,"v":424100},{"d":"2020-12-28","o":99.41,"h":103,"l":92.13,"c":92.42,"v":1820000},{"d":"2020-12-29","o":54.61,"h":54.8,"l":40.11,"c":42.36,"v":15683700},{"d":"2020-12-30","o":42,"h":47.58,"l":42,"c":46.71,"v":6768200},{"d":"2020-12-31","o":48.82,"h":49.93,"l":42.6,"c":43.38,"v":3758800},{"d":"2021-01-04","o":43.8,"h":51.25,"l":43.74,"c":48.9,"v":3615100},{"d":"2021-01-05","o":47.66,"h":48.95,"l":46.03,"c":48.79,"v":1608900},{"d":"2021-01-06","o":47.92,"h":52.18,"l":47.5,"c":49.37,"v":1708700},{"d":"2021-01-07","o":51.76,"h":72,"l":50.84,"c":66.97,"v":7317700},{"d":"2021-01-08","o":71.98,"h":81.35,"l":68.66,"c":69.66,"v":5588800},{"d":"2021-01-11","o":68.7,"h":70.93,"l":65.2,"c":69.67,"v":2021100},{"d":"2021-01-12","o":69.5,"h":72.48,"l":62.48,"c":62.89,"v":2365900},{"d":"2021-01-13","o":63.84,"h":67.54,"l":60.35,"c":65.31,"v":2195900},{"d":"2021-01-14","o":65.25,"h":65.84,"l":60.4,"c":62.27,"v":1917500},{"d":"2021-01-15","o":62.44,"h":65.87,"l":59.12,"c":59.69,"v":1611900},{"d":"2021-01-19","o":62.88,"h":68.8,"l":62.88,"c":68.45,"v":2485500},{"d":"2021-01-20","o":67,"h":72.48,"l":66.41,"c":67.3,"v":1873300},{"d":"2021-01-21","o":68.88,"h":69.14,"l":61.63,"c":63.77,"v":1864400},{"d":"2021-01-22","o":63.31,"h":68.19,"l":63.03,"c":67.7,"v":1087300},{"d":"2021-01-25","o":67,"h":69.58,"l":64.28,"c":69.44,"v":1021800},{"d":"2021-01-26","o":68.95,"h":69.62,"l":64.55,"c":64.99,"v":840400},{"d":"2021-01-27","o":63.35,"h":71.84,"l":61.02,"c":67.2,"v":1737200},{"d":"2021-01-28","o":67.25,"h":70.98,"l":64.8,"c":65.48,"v":1025500},{"d":"2021-01-29","o":66.66,"h":74.75,"l":66,"c":72.46,"v":1693600},{"d":"2021-02-01","o":74.24,"h":81.49,"l":72.77,"c":80.42,"v":1502100},{"d":"2021-02-02","o":81.99,"h":82.75,"l":74.13,"c":78.54,"v":1156200},{"d":"2021-02-03","o":77.5,"h":83.28,"l":77.26,"c":81.06,"v":741200},{"d":"2021-02-04","o":80.56,"h":88.3,"l":80.56,"c":86.78,"v":1009300},{"d":"2021-02-05","o":86.37,"h":88.74,"l":84.01,"c":85.05,"v":837000},{"d":"2021-02-08","o":85.45,"h":88.48,"l":84.5,"c":86.92,"v":723500},{"d":"2021-02-09","o":86.6,"h":89.18,"l":83.82,"c":84.15,"v":723700},{"d":"2021-02-10","o":85.68,"h":88.63,"l":79.71,"c":80.7,"v":794100},{"d":"2021-02-11","o":81.55,"h":84.35,"l":77.47,"c":78.77,"v":643700},{"d":"2021-02-12","o":76.28,"h":77.55,"l":71.66,"c":73.47,"v":1237200},{"d":"2021-02-16","o":74.34,"h":75.38,"l":68.7,"c":68.94,"v":1000500},{"d":"2021-02-17","o":69.17,"h":69.47,"l":65.56,"c":67.29,"v":1239700},{"d":"2021-02-18","o":64.84,"h":66.84,"l":62.45,"c":64.72,"v":874300},{"d":"2021-02-19","o":65.7,"h":69.35,"l":65.62,"c":66.98,"v":804700},{"d":"2021-02-22","o":64.66,"h":65,"l":59,"c":59.59,"v":1099700},{"d":"2021-02-23","o":56.56,"h":56.56,"l":50.01,"c":54.3,"v":1845100},{"d":"2021-02-24","o":56.8,"h":57.21,"l":53.32,"c":55.14,"v":701700},{"d":"2021-02-25","o":55,"h":55.49,"l":50.49,"c":51.43,"v":831800},{"d":"2021-02-26","o":52.81,"h":53.92,"l":48.8,"c":52.67,"v":1417300},{"d":"2021-03-01","o":53.75,"h":55.8,"l":53.14,"c":54.64,"v":899700},{"d":"2021-03-02","o":53.94,"h":57.24,"l":53.34,"c":53.96,"v":670300},{"d":"2021-03-03","o":55.87,"h":55.99,"l":50.18,"c":50.59,"v":766400},{"d":"2021-03-04","o":49.84,"h":51.36,"l":44.42,"c":45.54,"v":1503000},{"d":"2021-03-05","o":47.21,"h":47.21,"l":39.13,"c":43.19,"v":1495100},{"d":"2021-03-08","o":43.03,"h":46.9,"l":42.05,"c":42.96,"v":874300},{"d":"2021-03-09","o":46.6,"h":49.84,"l":45.26,"c":48.39,"v":848300},{"d":"2021-03-10","o":49.28,"h":51.97,"l":47.98,"c":48.17,"v":550300},{"d":"2021-03-11","o":51.27,"h":53.2,"l":50.14,"c":50.87,"v":827500},{"d":"2021-03-12","o":49.34,"h":50.28,"l":47.1,"c":49.48,"v":490100},{"d":"2021-03-15","o":49.9,"h":53.26,"l":49.01,"c":52.19,"v":593900},{"d":"2021-03-16","o":53.36,"h":54.3,"l":50.21,"c":51.76,"v":526000},{"d":"2021-03-17","o":50.46,"h":52,"l":49.29,"c":51.36,"v":492200},{"d":"2021-03-18","o":50.07,"h":51.4,"l":48.06,"c":48.34,"v":526700},{"d":"2021-03-19","o":48.2,"h":49.07,"l":45.1,"c":46.4,"v":1552200},{"d":"2021-03-22","o":47.59,"h":48.7,"l":45.59,"c":46.22,"v":506600},{"d":"2021-03-23","o":45.71,"h":46,"l":42.54,"c":42.54,"v":703900},{"d":"2021-03-24","o":42.45,"h":43.56,"l":39.57,"c":39.8,"v":645800},{"d":"2021-03-25","o":39.11,"h":42.54,"l":38.2,"c":42.15,"v":686600},{"d":"2021-03-26","o":42.18,"h":42.51,"l":38.8,"c":40.83,"v":511200},{"d":"2021-03-29","o":40.68,"h":41.27,"l":38.5,"c":39.48,"v":397400},{"d":"2021-03-30","o":38.28,"h":40.22,"l":37.29,"c":38.75,"v":657700},{"d":"2021-03-31","o":39.96,"h":42.33,"l":39.83,"c":41.3,"v":690200},{"d":"2021-04-01","o":42.7,"h":44.39,"l":40.21,"c":40.5,"v":674700},{"d":"2021-04-05","o":40.85,"h":43.33,"l":40.7,"c":42.11,"v":460400},{"d":"2021-04-06","o":41.78,"h":41.97,"l":39.52,"c":39.68,"v":546100},{"d":"2021-04-07","o":39.65,"h":40.15,"l":38.54,"c":38.55,"v":418400},{"d":"2021-04-08","o":38.93,"h":39.69,"l":37.59,"c":37.67,"v":426200},{"d":"2021-04-09","o":37.43,"h":37.77,"l":36.46,"c":37,"v":516800},{"d":"2021-04-12","o":37,"h":37.11,"l":35.1,"c":36.99,"v":562200},{"d":"2021-04-13","o":36.87,"h":39.8,"l":36.54,"c":39.45,"v":663600},{"d":"2021-04-14","o":39.99,"h":42.47,"l":39.8,"c":39.92,"v":579300},{"d":"2021-04-15","o":40.37,"h":41.79,"l":39.16,"c":39.52,"v":626300},{"d":"2021-04-16","o":39.75,"h":40.41,"l":38.53,"c":40.33,"v":515400},{"d":"2021-04-19","o":40.38,"h":41.2,"l":36.75,"c":36.91,"v":602100},{"d":"2021-04-20","o":36.5,"h":37.26,"l":35.53,"c":36.64,"v":473800},{"d":"2021-04-21","o":36.8,"h":38.38,"l":35.28,"c":38.24,"v":431000},{"d":"2021-04-22","o":37.92,"h":39.84,"l":37.17,"c":38.86,"v":375700},{"d":"2021-04-23","o":38.96,"h":38.96,"l":36,"c":36.17,"v":792000},{"d":"2021-04-26","o":36.39,"h":38.77,"l":35.7,"c":38.58,"v":705500},{"d":"2021-04-27","o":38.8,"h":39.78,"l":37.77,"c":38.56,"v":440800},{"d":"2021-04-28","o":38.06,"h":38.5,"l":36.89,"c":38.28,"v":304800},{"d":"2021-04-29","o":38.42,"h":38.42,"l":36.95,"c":37.27,"v":481100},{"d":"2021-04-30","o":36.8,"h":38.1,"l":36.4,"c":36.66,"v":439000},{"d":"2021-05-03","o":37.14,"h":37.2,"l":35.36,"c":35.98,"v":597400},{"d":"2021-05-04","o":35.29,"h":35.32,"l":32.5,"c":33.31,"v":769200},{"d":"2021-05-05","o":33.97,"h":34.2,"l":31.97,"c":32.12,"v":409700},{"d":"2021-05-06","o":31.93,"h":31.93,"l":28.92,"c":30.15,"v":886300},{"d":"2021-05-07","o":30.99,"h":32.13,"l":30.22,"c":31.8,"v":445900},{"d":"2021-05-10","o":30.94,"h":31.05,"l":28.88,"c":28.91,"v":776000},{"d":"2021-05-11","o":26.27,"h":27.9,"l":25.22,"c":27.23,"v":1488700},{"d":"2021-05-12","o":26.22,"h":27.84,"l":26.1,"c":26.31,"v":498000},{"d":"2021-05-13","o":26.58,"h":27.42,"l":24.87,"c":25.79,"v":503100},{"d":"2021-05-14","o":26.03,"h":28.97,"l":25.77,"c":28.86,"v":541600},{"d":"2021-05-17","o":28.14,"h":29.23,"l":27.64,"c":28.75,"v":357700},{"d":"2021-05-18","o":29.24,"h":32.22,"l":28.95,"c":30.82,"v":732800},{"d":"2021-05-19","o":29.48,"h":30.53,"l":28.76,"c":29.43,"v":446400},{"d":"2021-05-20","o":30.03,"h":30.99,"l":29.14,"c":29.26,"v":431100},{"d":"2021-05-21","o":29.75,"h":29.99,"l":28.38,"c":28.81,"v":343300},{"d":"2021-05-24","o":29.12,"h":29.3,"l":27.58,"c":28.28,"v":281500},{"d":"2021-05-25","o":28.29,"h":28.9,"l":27.63,"c":27.7,"v":284700},{"d":"2021-05-26","o":28.07,"h":28.76,"l":27.2,"c":28.55,"v":323700},{"d":"2021-05-27","o":28.8,"h":29.26,"l":28.14,"c":29.17,"v":867700},{"d":"2021-05-28","o":29.19,"h":31.03,"l":28.85,"c":29.22,"v":431200},{"d":"2021-06-01","o":29.6,"h":30.1,"l":28.91,"c":29.94,"v":346500},{"d":"2021-06-02","o":30.22,"h":31.17,"l":29.38,"c":31.13,"v":386600},{"d":"2021-06-03","o":30.7,"h":31.44,"l":29.69,"c":30.69,"v":439400},{"d":"2021-06-04","o":30.48,"h":30.95,"l":29.58,"c":30.74,"v":302000},{"d":"2021-06-07","o":30.95,"h":33.82,"l":30.75,"c":32.95,"v":716800},{"d":"2021-06-08","o":33.36,"h":33.98,"l":31.5,"c":32.51,"v":398800},{"d":"2021-06-09","o":33.12,"h":34.26,"l":32.95,"c":34.1,"v":412600},{"d":"2021-06-10","o":34.15,"h":34.55,"l":33.03,"c":33.96,"v":382900},{"d":"2021-06-11","o":34.27,"h":34.5,"l":33.76,"c":34.39,"v":305800},{"d":"2021-06-14","o":34.73,"h":37,"l":34.73,"c":35.91,"v":683500},{"d":"2021-06-15","o":35.8,"h":36.05,"l":33,"c":33.52,"v":548200},{"d":"2021-06-16","o":33.22,"h":34.17,"l":31.88,"c":32.85,"v":452100},{"d":"2021-06-17","o":32.87,"h":34.65,"l":32.77,"c":33.89,"v":348900},{"d":"2021-06-18","o":33.5,"h":35.13,"l":32.53,"c":35.09,"v":1089200},{"d":"2021-06-21","o":33.04,"h":33.54,"l":31.5,"c":32.8,"v":826000},{"d":"2021-06-22","o":32.72,"h":33.2,"l":32.15,"c":33.02,"v":422700},{"d":"2021-06-23","o":33.23,"h":34.46,"l":33.06,"c":34.03,"v":420400},{"d":"2021-06-24","o":34.45,"h":35.2,"l":33.59,"c":34.32,"v":418200},{"d":"2021-06-25","o":33.85,"h":34.75,"l":33.73,"c":34.74,"v":1149800},{"d":"2021-06-28","o":35.44,"h":37.17,"l":35.11,"c":35.33,"v":747700},{"d":"2021-06-29","o":35.44,"h":35.86,"l":34.25,"c":34.56,"v":542200},{"d":"2021-06-30","o":34.69,"h":34.85,"l":33.59,"c":33.84,"v":323000},{"d":"2021-07-01","o":34.16,"h":36.25,"l":33.79,"c":35.94,"v":806500},{"d":"2021-07-02","o":36.67,"h":36.67,"l":34.31,"c":34.73,"v":590700},{"d":"2021-07-06","o":34.4,"h":34.97,"l":32.67,"c":34.21,"v":442500},{"d":"2021-07-07","o":34.59,"h":34.59,"l":31.98,"c":32.49,"v":339100},{"d":"2021-07-08","o":31.59,"h":32.59,"l":31.03,"c":32.02,"v":414200},{"d":"2021-07-09","o":32.37,"h":32.37,"l":31.49,"c":32.09,"v":286600},{"d":"2021-07-12","o":32.09,"h":32.38,"l":30.39,"c":30.47,"v":403700},{"d":"2021-07-13","o":30.5,"h":30.71,"l":28.87,"c":28.87,"v":500000},{"d":"2021-07-14","o":29.07,"h":29.34,"l":27.86,"c":27.88,"v":472000},{"d":"2021-07-15","o":27.8,"h":28.32,"l":26.92,"c":28.02,"v":435200},{"d":"2021-07-16","o":28.15,"h":29.08,"l":27.71,"c":28.03,"v":387800},{"d":"2021-07-19","o":28.14,"h":31.43,"l":27.61,"c":31.13,"v":710700},{"d":"2021-07-20","o":31.1,"h":32.7,"l":30.3,"c":32.24,"v":398200},{"d":"2021-07-21","o":32.37,"h":33.6,"l":31.32,"c":32.95,"v":363000},{"d":"2021-07-22","o":33.15,"h":33.38,"l":31.32,"c":31.49,"v":275200},{"d":"2021-07-23","o":31.36,"h":31.59,"l":30.53,"c":31.22,"v":215400},{"d":"2021-07-26","o":31.14,"h":32.43,"l":30.84,"c":31.14,"v":294100},{"d":"2021-07-27","o":30.85,"h":31.75,"l":28.82,"c":31.09,"v":308800},{"d":"2021-07-28","o":31.03,"h":33.18,"l":31.03,"c":33.06,"v":221400},{"d":"2021-07-29","o":33.04,"h":33.4,"l":30.97,"c":31,"v":238200},{"d":"2021-07-30","o":30.8,"h":32.18,"l":30.76,"c":31.31,"v":188900},{"d":"2021-08-02","o":32.96,"h":36.23,"l":32.8,"c":34.66,"v":1011500},{"d":"2021-08-03","o":39.44,"h":59.79,"l":38.9,"c":58.25,"v":9979100},{"d":"2021-08-04","o":53.5,"h":53.98,"l":42.16,"c":44.76,"v":3869700},{"d":"2021-08-05","o":46.44,"h":54.19,"l":45.8,"c":53.93,"v":2263700},{"d":"2021-08-06","o":52.29,"h":52.96,"l":48.4,"c":49.3,"v":1046400},{"d":"2021-08-09","o":49.5,"h":50.01,"l":47.75,"c":48.24,"v":1806700},{"d":"2021-08-10","o":58.62,"h":65,"l":49.78,"c":50.58,"v":6606800},{"d":"2021-08-11","o":46.37,"h":49.97,"l":44.73,"c":46.78,"v":1665300},{"d":"2021-08-12","o":45.53,"h":53,"l":45.53,"c":49.94,"v":1252800},{"d":"2021-08-13","o":49.75,"h":51.5,"l":47.88,"c":48.02,"v":834200},{"d":"2021-08-16","o":47.51,"h":51.14,"l":45.76,"c":46.81,"v":866600},{"d":"2021-08-17","o":46.08,"h":49.66,"l":45.67,"c":49.61,"v":810400},{"d":"2021-08-18","o":49.25,"h":50.9,"l":47.46,"c":47.57,"v":429000},{"d":"2021-08-19","o":47.2,"h":48,"l":45.8,"c":45.93,"v":426300},{"d":"2021-08-20","o":45.44,"h":47.95,"l":45.1,"c":47.9,"v":423900},{"d":"2021-08-23","o":48.63,"h":51.9,"l":48.16,"c":50.64,"v":701900},{"d":"2021-08-24","o":50.58,"h":51.48,"l":48.77,"c":51.24,"v":427100},{"d":"2021-08-25","o":51.27,"h":54.98,"l":50.28,"c":53.27,"v":572700},{"d":"2021-08-26","o":52.03,"h":56.59,"l":51.86,"c":54.73,"v":726600},{"d":"2021-08-27","o":55.3,"h":57.83,"l":53.97,"c":56.69,"v":597900},{"d":"2021-08-30","o":57.23,"h":57.4,"l":53.19,"c":53.67,"v":677200},{"d":"2021-08-31","o":53.13,"h":56.65,"l":52.01,"c":54.81,"v":540700},{"d":"2021-09-01","o":54.61,"h":58.32,"l":53.61,"c":56.4,"v":540900},{"d":"2021-09-02","o":57.18,"h":58.45,"l":56.5,"c":57.22,"v":452500},{"d":"2021-09-03","o":56.5,"h":56.62,"l":53.3,"c":54.28,"v":472400},{"d":"2021-09-07","o":54.5,"h":57.67,"l":54.5,"c":56.5,"v":484300},{"d":"2021-09-08","o":55.99,"h":56.75,"l":54.08,"c":55.61,"v":346300},{"d":"2021-09-09","o":55.54,"h":58.09,"l":55.03,"c":55.79,"v":559100},{"d":"2021-09-10","o":55.79,"h":56.49,"l":52.52,"c":53.26,"v":516000},{"d":"2021-09-13","o":53.78,"h":55.63,"l":51.76,"c":54.34,"v":483800},{"d":"2021-09-14","o":54.89,"h":55.34,"l":52,"c":52.43,"v":438900},{"d":"2021-09-15","o":52.01,"h":53.64,"l":51.25,"c":52.29,"v":407900},{"d":"2021-09-16","o":52.53,"h":53.96,"l":51.4,"c":53.78,"v":287300},{"d":"2021-09-17","o":54,"h":55.46,"l":52.63,"c":54.45,"v":913200},{"d":"2021-09-20","o":52,"h":53.8,"l":49.8,"c":50.59,"v":434800},{"d":"2021-09-21","o":50.91,"h":52.54,"l":50.07,"c":51.81,"v":299400},{"d":"2021-09-22","o":52.75,"h":53.86,"l":52,"c":52.58,"v":287600},{"d":"2021-09-23","o":52.72,"h":54.7,"l":52.48,"c":54.55,"v":329900},{"d":"2021-09-24","o":53.55,"h":53.68,"l":50.49,"c":50.71,"v":457700},{"d":"2021-09-27","o":50.9,"h":51.58,"l":49.22,"c":50.13,"v":455800},{"d":"2021-09-28","o":49.8,"h":49.8,"l":47,"c":47.91,"v":353100},{"d":"2021-09-29","o":48.69,"h":49.96,"l":46.44,"c":46.75,"v":423200},{"d":"2021-09-30","o":47.34,"h":49.23,"l":47.03,"c":47.78,"v":322300},{"d":"2021-10-01","o":47.23,"h":47.96,"l":42.75,"c":44.42,"v":598200},{"d":"2021-10-04","o":42.9,"h":43,"l":40.64,"c":41.01,"v":584900},{"d":"2021-10-05","o":41.09,"h":42.05,"l":40.51,"c":41.35,"v":471300},{"d":"2021-10-06","o":42.65,"h":46.41,"l":42.18,"c":42.5,"v":802000},{"d":"2021-10-07","o":42.66,"h":45.25,"l":41.55,"c":43.15,"v":270500},{"d":"2021-10-08","o":43.15,"h":43.46,"l":41.91,"c":42.32,"v":210900},{"d":"2021-10-11","o":41.91,"h":43.62,"l":41.27,"c":42.98,"v":172700},{"d":"2021-10-12","o":45.08,"h":45.8,"l":43.59,"c":44.25,"v":609400},{"d":"2021-10-13","o":44.52,"h":46.25,"l":43.51,"c":45.21,"v":388600},{"d":"2021-10-14","o":46.09,"h":47.69,"l":45.35,"c":46.98,"v":420600},{"d":"2021-10-15","o":47.51,"h":47.51,"l":45.22,"c":45.56,"v":280300},{"d":"2021-10-18","o":45.21,"h":46.12,"l":44.72,"c":45.69,"v":258900},{"d":"2021-10-19","o":45.89,"h":47.18,"l":44.4,"c":45.17,"v":349800},{"d":"2021-10-20","o":45.21,"h":45.41,"l":43.3,"c":43.81,"v":345300},{"d":"2021-10-21","o":43.71,"h":45.05,"l":43.45,"c":44.57,"v":240900},{"d":"2021-10-22","o":44.02,"h":44.76,"l":42.23,"c":44.51,"v":502300},{"d":"2021-10-25","o":44.13,"h":45.37,"l":43.47,"c":45.17,"v":578000},{"d":"2021-10-26","o":45.99,"h":46.08,"l":44.02,"c":45.12,"v":289700},{"d":"2021-10-27","o":45.32,"h":46.23,"l":44.31,"c":45.53,"v":297400},{"d":"2021-10-28","o":45.78,"h":47.39,"l":45.51,"c":47.39,"v":285700},{"d":"2021-10-29","o":47.36,"h":47.52,"l":44.73,"c":44.95,"v":283900},{"d":"2021-11-01","o":44.9,"h":47.27,"l":43.05,"c":47.13,"v":562100},{"d":"2021-11-02","o":47.3,"h":47.55,"l":45.57,"c":46.6,"v":253000},{"d":"2021-11-03","o":46.82,"h":47.72,"l":45.07,"c":45.58,"v":383100},{"d":"2021-11-04","o":45.22,"h":46.31,"l":44.04,"c":44.73,"v":278500},{"d":"2021-11-05","o":43.51,"h":44.05,"l":35.41,"c":37.4,"v":1172000},{"d":"2021-11-08","o":38.02,"h":38.84,"l":36.5,"c":38.65,"v":1051700},{"d":"2021-11-09","o":36.75,"h":37.56,"l":33.84,"c":36.23,"v":1117400},{"d":"2021-11-10","o":36.41,"h":38,"l":34.59,"c":34.87,"v":816700},{"d":"2021-11-11","o":35.11,"h":37.71,"l":35.07,"c":37.43,"v":729500},{"d":"2021-11-12","o":37.57,"h":37.94,"l":36.14,"c":37.58,"v":335300},{"d":"2021-11-15","o":37.93,"h":38,"l":35.51,"c":35.53,"v":918600},{"d":"2021-11-16","o":35.55,"h":37.55,"l":35.34,"c":37.36,"v":414300},{"d":"2021-11-17","o":37.14,"h":37.6,"l":35.95,"c":36.65,"v":354300},{"d":"2021-11-18","o":37.13,"h":38.5,"l":36.5,"c":37.79,"v":534000},{"d":"2021-11-19","o":37.45,"h":38.5,"l":36.01,"c":36.45,"v":798600},{"d":"2021-11-22","o":36.24,"h":36.74,"l":35.15,"c":35.69,"v":498500},{"d":"2021-11-23","o":35.54,"h":35.96,"l":33.84,"c":35.4,"v":564400},{"d":"2021-11-24","o":35.05,"h":36.45,"l":34.3,"c":36.01,"v":439200},{"d":"2021-11-26","o":37.07,"h":40.3,"l":37.07,"c":39.89,"v":555800},{"d":"2021-11-29","o":41.56,"h":42.17,"l":37.51,"c":37.75,"v":861800},{"d":"2021-11-30","o":37.21,"h":40.35,"l":37,"c":39.75,"v":656000},{"d":"2021-12-01","o":39.01,"h":39.55,"l":37.4,"c":37.47,"v":613600},{"d":"2021-12-02","o":37.05,"h":39.8,"l":36.32,"c":37.72,"v":597200},{"d":"2021-12-03","o":38.29,"h":38.63,"l":36.43,"c":37.01,"v":628700},{"d":"2021-12-06","o":36.38,"h":36.4,"l":33.61,"c":34.6,"v":679200},{"d":"2021-12-07","o":35.3,"h":39.93,"l":35.3,"c":38.54,"v":756900},{"d":"2021-12-08","o":37.96,"h":40,"l":36.57,"c":39.33,"v":437200},{"d":"2021-12-09","o":38.92,"h":39.87,"l":36.34,"c":36.35,"v":512400},{"d":"2021-12-10","o":37.14,"h":37.15,"l":34.41,"c":34.57,"v":459600},{"d":"2021-12-13","o":34.59,"h":36.36,"l":33.96,"c":35.13,"v":428500},{"d":"2021-12-14","o":34.91,"h":35.56,"l":33.37,"c":34.2,"v":382300},{"d":"2021-12-15","o":34.28,"h":35.86,"l":33.21,"c":35.52,"v":459100},{"d":"2021-12-16","o":38,"h":44.68,"l":38,"c":43,"v":2834700},{"d":"2021-12-17","o":41.91,"h":47.61,"l":41,"c":47.04,"v":2484000},{"d":"2021-12-20","o":46.71,"h":48.75,"l":45.35,"c":47.56,"v":881700},{"d":"2021-12-21","o":47.5,"h":48.12,"l":45.22,"c":47.19,"v":666800},{"d":"2021-12-22","o":47.19,"h":47.59,"l":42.49,"c":42.65,"v":513900},{"d":"2021-12-23","o":42.45,"h":42.84,"l":39.7,"c":39.94,"v":930500},{"d":"2021-12-27","o":39.66,"h":40.5,"l":38.66,"c":40.08,"v":495500},{"d":"2021-12-28","o":39.76,"h":41.06,"l":39,"c":39.1,"v":443500},{"d":"2021-12-29","o":38.9,"h":39.47,"l":38.02,"c":38.82,"v":373500},{"d":"2021-12-30","o":38.54,"h":40.5,"l":38.38,"c":38.88,"v":331600},{"d":"2021-12-31","o":38.87,"h":39.82,"l":36.75,"c":37.01,"v":405000},{"d":"2022-01-03","o":37.09,"h":39.57,"l":36.49,"c":39.57,"v":348900},{"d":"2022-01-04","o":39.39,"h":40,"l":38.07,"c":38.46,"v":394700},{"d":"2022-01-05","o":38.5,"h":39.01,"l":34.56,"c":34.78,"v":494500},{"d":"2022-01-06","o":34.78,"h":35.43,"l":32.62,"c":34.86,"v":428100},{"d":"2022-01-07","o":35.09,"h":36.32,"l":33.91,"c":34.15,"v":285700},{"d":"2022-01-10","o":33.71,"h":34.39,"l":32.45,"c":34.21,"v":530200},{"d":"2022-01-11","o":33.89,"h":34.51,"l":33,"c":33.51,"v":229100},{"d":"2022-01-12","o":33.39,"h":33.79,"l":32.02,"c":32.07,"v":345100},{"d":"2022-01-13","o":32.21,"h":32.48,"l":30.96,"c":31.21,"v":398700},{"d":"2022-01-14","o":31,"h":33.82,"l":30.51,"c":33.48,"v":475200},{"d":"2022-01-18","o":32.33,"h":32.33,"l":27.04,"c":27.21,"v":843700},{"d":"2022-01-19","o":27.26,"h":28.88,"l":26.24,"c":26.66,"v":704900},{"d":"2022-01-20","o":27.47,"h":28.23,"l":25.23,"c":25.31,"v":642900},{"d":"2022-01-21","o":24.99,"h":26.25,"l":24.57,"c":24.59,"v":567900},{"d":"2022-01-24","o":24.39,"h":25.15,"l":21.02,"c":24.9,"v":1086900},{"d":"2022-01-25","o":24.96,"h":25.99,"l":24,"c":25.32,"v":746800},{"d":"2022-01-26","o":25.23,"h":26.72,"l":23.3,"c":23.48,"v":660400},{"d":"2022-01-27","o":24.26,"h":24.26,"l":21.1,"c":21.48,"v":522900},{"d":"2022-01-28","o":22.07,"h":22.32,"l":20.54,"c":22.3,"v":543500},{"d":"2022-01-31","o":23.47,"h":26.14,"l":23.02,"c":26.13,"v":725700},{"d":"2022-02-01","o":26.64,"h":27.3,"l":25.19,"c":26.56,"v":573800},{"d":"2022-02-02","o":26.43,"h":26.6,"l":24.42,"c":24.79,"v":480900},{"d":"2022-02-03","o":24.2,"h":25.04,"l":23.38,"c":23.45,"v":452600},{"d":"2022-02-04","o":23.43,"h":24.64,"l":22.72,"c":24.27,"v":447300},{"d":"2022-02-07","o":24.26,"h":25.83,"l":24.17,"c":24.86,"v":382900},{"d":"2022-02-08","o":24.68,"h":25.33,"l":23.54,"c":25.08,"v":396700},{"d":"2022-02-09","o":25.65,"h":27.41,"l":25.65,"c":27.31,"v":383400},{"d":"2022-02-10","o":26.12,"h":28.1,"l":24.73,"c":25.3,"v":574300},{"d":"2022-02-11","o":25.35,"h":26.5,"l":24.67,"c":24.99,"v":329200},{"d":"2022-02-14","o":24.7,"h":24.78,"l":23.07,"c":23.25,"v":404700},{"d":"2022-02-15","o":23.79,"h":24.96,"l":23.55,"c":24.85,"v":352300},{"d":"2022-02-16","o":24.21,"h":24.69,"l":23.59,"c":24.47,"v":303500},{"d":"2022-02-17","o":24.09,"h":24.1,"l":22.49,"c":22.69,"v":357600},{"d":"2022-02-18","o":22.84,"h":22.9,"l":21.91,"c":22.53,"v":447100},{"d":"2022-02-22","o":21.98,"h":23.37,"l":21.54,"c":22.48,"v":482100},{"d":"2022-02-23","o":22.77,"h":22.77,"l":21.46,"c":21.49,"v":352800},{"d":"2022-02-24","o":20.46,"h":23.41,"l":19.68,"c":23.2,"v":646100},{"d":"2022-02-25","o":23.34,"h":23.74,"l":22.13,"c":23.64,"v":299800},{"d":"2022-02-28","o":23.42,"h":24.16,"l":22.76,"c":23.97,"v":482200},{"d":"2022-03-01","o":23,"h":23.52,"l":21.54,"c":22.08,"v":636000},{"d":"2022-03-02","o":22.29,"h":22.64,"l":21.65,"c":22.01,"v":358100},{"d":"2022-03-03","o":22.31,"h":22.34,"l":19.8,"c":20.35,"v":533300},{"d":"2022-03-04","o":19.81,"h":21.04,"l":18.55,"c":18.85,"v":487100},{"d":"2022-03-07","o":18.84,"h":19.56,"l":17.88,"c":17.88,"v":477000},{"d":"2022-03-08","o":17.82,"h":18.77,"l":16.93,"c":18.12,"v":454400},{"d":"2022-03-09","o":17.97,"h":20,"l":17.67,"c":19.9,"v":599400},{"d":"2022-03-10","o":19.25,"h":19.8,"l":18.83,"c":19.55,"v":354600},{"d":"2022-03-11","o":19.76,"h":19.95,"l":18.4,"c":18.4,"v":376300},{"d":"2022-03-14","o":18.35,"h":19.74,"l":17.43,"c":17.64,"v":614400},{"d":"2022-03-15","o":17.8,"h":18.81,"l":17.55,"c":18.56,"v":415500},{"d":"2022-03-16","o":19.12,"h":20.92,"l":18.77,"c":20.89,"v":731100},{"d":"2022-03-17","o":20.68,"h":23.88,"l":20.37,"c":23.86,"v":647300},{"d":"2022-03-18","o":23.58,"h":26.41,"l":23.54,"c":25.57,"v":2656400},{"d":"2022-03-21","o":25.59,"h":25.98,"l":24.07,"c":24.47,"v":579000},{"d":"2022-03-22","o":24.38,"h":27.92,"l":24.12,"c":27.88,"v":654400},{"d":"2022-03-23","o":27.34,"h":28.5,"l":26.9,"c":27.38,"v":414300},{"d":"2022-03-24","o":27.98,"h":28.73,"l":27.06,"c":28.08,"v":405200},{"d":"2022-03-25","o":28.08,"h":28.08,"l":26.91,"c":27.18,"v":315700},{"d":"2022-03-28","o":27.2,"h":28.22,"l":26.58,"c":27.11,"v":346100},{"d":"2022-03-29","o":27.54,"h":29.4,"l":27.4,"c":29.05,"v":566000},{"d":"2022-03-30","o":28.9,"h":29.48,"l":27.42,"c":27.54,"v":310600},{"d":"2022-03-31","o":27.76,"h":28.57,"l":26.77,"c":26.96,"v":379000},{"d":"2022-04-01","o":27.16,"h":29.45,"l":27.16,"c":28.91,"v":417600},{"d":"2022-04-04","o":29.21,"h":31.18,"l":28.83,"c":31.17,"v":491400},{"d":"2022-04-05","o":30.85,"h":31.41,"l":28.77,"c":29.24,"v":468500},{"d":"2022-04-06","o":28.78,"h":30.23,"l":27.75,"c":29.91,"v":578700},{"d":"2022-04-07","o":29.58,"h":30.36,"l":27.08,"c":27.47,"v":407400},{"d":"2022-04-08","o":27.37,"h":27.91,"l":26.71,"c":26.97,"v":317600},{"d":"2022-04-11","o":26.26,"h":27.13,"l":25.86,"c":25.92,"v":415800},{"d":"2022-04-12","o":26.43,"h":27.98,"l":26.18,"c":26.82,"v":318600},{"d":"2022-04-13","o":26.89,"h":29.92,"l":26.89,"c":29.67,"v":408100},{"d":"2022-04-14","o":29.26,"h":29.26,"l":26.45,"c":26.51,"v":366700},{"d":"2022-04-18","o":26.44,"h":26.5,"l":24.6,"c":25.24,"v":352800},{"d":"2022-04-19","o":25.22,"h":26.19,"l":24.14,"c":25.26,"v":340800},{"d":"2022-04-20","o":20.15,"h":25.8,"l":18.32,"c":24.47,"v":6150200},{"d":"2022-04-21","o":22.98,"h":23.39,"l":21.97,"c":22.59,"v":1045400},{"d":"2022-04-22","o":22.31,"h":22.83,"l":20.96,"c":21.26,"v":525100},{"d":"2022-04-25","o":21,"h":22.1,"l":20.78,"c":22.09,"v":705100},{"d":"2022-04-26","o":21.82,"h":22.28,"l":19.44,"c":19.49,"v":487600},{"d":"2022-04-27","o":19.74,"h":20.04,"l":18.77,"c":19.02,"v":564100},{"d":"2022-04-28","o":19.53,"h":20.19,"l":18.01,"c":20.04,"v":553200},{"d":"2022-04-29","o":20.07,"h":21.35,"l":19.3,"c":19.38,"v":508300},{"d":"2022-05-02","o":19.4,"h":21.22,"l":19.14,"c":21.19,"v":523900},{"d":"2022-05-03","o":20.96,"h":22.04,"l":20.72,"c":21.51,"v":298100},{"d":"2022-05-04","o":21.53,"h":22.78,"l":19.9,"c":22.59,"v":450500},{"d":"2022-05-05","o":22.07,"h":22.32,"l":19.56,"c":20.2,"v":607900},{"d":"2022-05-06","o":19.93,"h":19.93,"l":18.25,"c":18.72,"v":588900},{"d":"2022-05-09","o":18.18,"h":18.61,"l":16.35,"c":16.61,"v":772000},{"d":"2022-05-10","o":16.6,"h":17.81,"l":15.71,"c":16.58,"v":962200},{"d":"2022-05-11","o":16.34,"h":16.87,"l":12.87,"c":13.04,"v":1257400},{"d":"2022-05-12","o":12.58,"h":14.78,"l":12.12,"c":14.71,"v":1041100},{"d":"2022-05-13","o":15.5,"h":17.31,"l":15.09,"c":16.98,"v":868200},{"d":"2022-05-16","o":16.86,"h":17.94,"l":16.31,"c":16.84,"v":489800},{"d":"2022-05-17","o":17.53,"h":18.29,"l":16.6,"c":18.29,"v":645800},{"d":"2022-05-18","o":17.33,"h":17.95,"l":16.09,"c":16.57,"v":538200},{"d":"2022-05-19","o":16.64,"h":18.13,"l":16.58,"c":17.77,"v":488000},{"d":"2022-05-20","o":18.15,"h":18.44,"l":16.19,"c":17.9,"v":453900},{"d":"2022-05-23","o":17.66,"h":18.74,"l":17.42,"c":18.07,"v":403500},{"d":"2022-05-24","o":17.4,"h":17.76,"l":16.38,"c":16.63,"v":609000},{"d":"2022-05-25","o":16.53,"h":17.28,"l":15.72,"c":17.13,"v":706000},{"d":"2022-05-26","o":17.23,"h":17.65,"l":16.53,"c":16.61,"v":409200},{"d":"2022-05-27","o":16.91,"h":20.89,"l":16.4,"c":20.88,"v":1036700},{"d":"2022-05-31","o":21.15,"h":21.15,"l":19.12,"c":19.88,"v":900200},{"d":"2022-06-01","o":20.02,"h":20.68,"l":18,"c":18.39,"v":517900},{"d":"2022-06-02","o":18.3,"h":19.18,"l":18.12,"c":18.8,"v":582100},{"d":"2022-06-03","o":18.44,"h":20,"l":18.3,"c":19.98,"v":678800},{"d":"2022-06-06","o":20.49,"h":20.62,"l":17.64,"c":18.51,"v":516500},{"d":"2022-06-07","o":18.15,"h":19.64,"l":18.15,"c":19.54,"v":609500},{"d":"2022-06-08","o":19.52,"h":20.27,"l":19.25,"c":19.47,"v":414600},{"d":"2022-06-09","o":19.2,"h":19.2,"l":17.03,"c":17.13,"v":479400},{"d":"2022-06-10","o":16.56,"h":16.79,"l":14.69,"c":15.07,"v":597000},{"d":"2022-06-13","o":14.14,"h":14.32,"l":12.5,"c":13.19,"v":1267500},{"d":"2022-06-14","o":13.3,"h":14,"l":12.35,"c":12.9,"v":693600},{"d":"2022-06-15","o":13.12,"h":13.49,"l":12.3,"c":13.31,"v":864600},{"d":"2022-06-16","o":12.51,"h":12.79,"l":11.7,"c":12.26,"v":616500},{"d":"2022-06-17","o":12.53,"h":14.19,"l":12.53,"c":13.47,"v":2500500},{"d":"2022-06-21","o":13.88,"h":15.64,"l":13.88,"c":14.56,"v":1915000},{"d":"2022-06-22","o":14.01,"h":16.11,"l":13.88,"c":15.43,"v":791100},{"d":"2022-06-23","o":15.66,"h":16.18,"l":14.95,"c":16.02,"v":889400},{"d":"2022-06-24","o":16.43,"h":16.58,"l":15.03,"c":16.14,"v":1814400},{"d":"2022-06-27","o":15.89,"h":16.44,"l":15.25,"c":16.17,"v":454500},{"d":"2022-06-28","o":16.28,"h":16.37,"l":14.81,"c":15.07,"v":400700},{"d":"2022-06-29","o":14.98,"h":15.68,"l":14.55,"c":15.4,"v":349800},{"d":"2022-06-30","o":14.92,"h":16,"l":14.65,"c":15.74,"v":373300},{"d":"2022-07-01","o":15.7,"h":16.56,"l":15.23,"c":16.16,"v":683500},{"d":"2022-07-05","o":15.64,"h":18.9,"l":15.25,"c":18.9,"v":715500},{"d":"2022-07-06","o":18.74,"h":19.59,"l":18.02,"c":18.3,"v":538000},{"d":"2022-07-07","o":18.37,"h":19.5,"l":18.3,"c":18.95,"v":518700},{"d":"2022-07-08","o":18.52,"h":19.44,"l":18.3,"c":19.06,"v":397800},{"d":"2022-07-11","o":18.85,"h":19.06,"l":17.86,"c":18.05,"v":451800},{"d":"2022-07-12","o":18.24,"h":18.38,"l":16.85,"c":18.3,"v":421000},{"d":"2022-07-13","o":17.56,"h":19.24,"l":17.56,"c":18.86,"v":352300},{"d":"2022-07-14","o":18.6,"h":18.6,"l":17.21,"c":17.25,"v":349500},{"d":"2022-07-15","o":17.9,"h":17.9,"l":16.27,"c":16.75,"v":338500},{"d":"2022-07-18","o":17.38,"h":17.99,"l":15.69,"c":15.86,"v":425100},{"d":"2022-07-19","o":16.46,"h":17.6,"l":15.55,"c":17.54,"v":467300},{"d":"2022-07-20","o":17.57,"h":19.24,"l":17.57,"c":19.07,"v":559800},{"d":"2022-07-21","o":18.98,"h":19.54,"l":18.33,"c":18.52,"v":347000},{"d":"2022-07-22","o":18.77,"h":18.88,"l":16.88,"c":16.91,"v":380800},{"d":"2022-07-25","o":17,"h":17,"l":16.1,"c":16.78,"v":469200},{"d":"2022-07-26","o":16.72,"h":17.08,"l":15.88,"c":16.41,"v":259100},{"d":"2022-07-27","o":16.84,"h":17.6,"l":16.07,"c":17.03,"v":325600},{"d":"2022-07-28","o":17.12,"h":17.27,"l":16.09,"c":17.08,"v":256800},{"d":"2022-07-29","o":17.04,"h":17.62,"l":16.55,"c":17.55,"v":282700},{"d":"2022-08-01","o":17.17,"h":18.4,"l":16.64,"c":17.47,"v":385100},{"d":"2022-08-02","o":17.04,"h":17.79,"l":16.49,"c":17.36,"v":338300},{"d":"2022-08-03","o":17.97,"h":20,"l":17.95,"c":19.28,"v":459900},{"d":"2022-08-04","o":19.31,"h":20.64,"l":19.27,"c":20.64,"v":496400},{"d":"2022-08-05","o":20.04,"h":22.13,"l":19.17,"c":22.13,"v":525200},{"d":"2022-08-08","o":22.13,"h":23,"l":20.66,"c":21.02,"v":504900},{"d":"2022-08-09","o":20.24,"h":20.4,"l":17.8,"c":18.23,"v":572400},{"d":"2022-08-10","o":17.26,"h":18.1,"l":17.02,"c":17.48,"v":678900},{"d":"2022-08-11","o":17.52,"h":18.23,"l":17,"c":17.03,"v":640100},{"d":"2022-08-12","o":17.36,"h":20.18,"l":17.36,"c":19.18,"v":768400},{"d":"2022-08-15","o":19.27,"h":21.96,"l":19.04,"c":21.67,"v":523700},{"d":"2022-08-16","o":21.66,"h":21.66,"l":20.24,"c":20.44,"v":413000},{"d":"2022-08-17","o":19.95,"h":20.45,"l":19.17,"c":19.45,"v":454400},{"d":"2022-08-18","o":19.45,"h":19.5,"l":17.25,"c":17.78,"v":450100},{"d":"2022-08-19","o":17.27,"h":17.85,"l":16.45,"c":16.58,"v":420700},{"d":"2022-08-22","o":16.25,"h":16.81,"l":15.52,"c":15.66,"v":408700},{"d":"2022-08-23","o":15.76,"h":16.39,"l":15.56,"c":16.18,"v":396400},{"d":"2022-08-24","o":16.21,"h":16.82,"l":15.92,"c":16.54,"v":356400},{"d":"2022-08-25","o":16.71,"h":17,"l":15.96,"c":16.58,"v":219800},{"d":"2022-08-26","o":16.61,"h":16.83,"l":14.94,"c":15.01,"v":422600},{"d":"2022-08-29","o":14.71,"h":15.57,"l":14.52,"c":14.66,"v":316900},{"d":"2022-08-30","o":14.79,"h":14.93,"l":13.74,"c":14.08,"v":404400},{"d":"2022-08-31","o":14.43,"h":14.55,"l":13.84,"c":14.04,"v":350300},{"d":"2022-09-01","o":14.37,"h":15.47,"l":13.56,"c":15.43,"v":579400},{"d":"2022-09-02","o":15.59,"h":15.59,"l":14.1,"c":14.32,"v":428900},{"d":"2022-09-06","o":14.32,"h":14.45,"l":13.72,"c":13.75,"v":376200},{"d":"2022-09-07","o":13.66,"h":14.76,"l":13.57,"c":14.75,"v":399900},{"d":"2022-09-08","o":14.4,"h":15.37,"l":14.32,"c":15.12,"v":307800},{"d":"2022-09-09","o":15.17,"h":15.71,"l":14.83,"c":15.43,"v":360100},{"d":"2022-09-12","o":15.42,"h":16.48,"l":15.35,"c":16.45,"v":384400},{"d":"2022-09-13","o":15.66,"h":16.28,"l":15.29,"c":15.62,"v":934700},{"d":"2022-09-14","o":15.81,"h":16.28,"l":15.17,"c":15.87,"v":469100},{"d":"2022-09-15","o":15.77,"h":16.68,"l":15.59,"c":16.38,"v":372900},{"d":"2022-09-16","o":15.87,"h":15.87,"l":14.69,"c":15.57,"v":762100},{"d":"2022-09-19","o":15.24,"h":15.48,"l":14.28,"c":15.34,"v":438300},{"d":"2022-09-20","o":14.99,"h":15.56,"l":14.61,"c":15,"v":257600},{"d":"2022-09-21","o":15.14,"h":15.36,"l":14.33,"c":14.42,"v":406000},{"d":"2022-09-22","o":14.26,"h":14.33,"l":13.63,"c":14.02,"v":410400},{"d":"2022-09-23","o":13.78,"h":14.18,"l":13.1,"c":13.62,"v":541000},{"d":"2022-09-26","o":13.42,"h":14.56,"l":13.02,"c":13.05,"v":404000},{"d":"2022-09-27","o":13.54,"h":14.36,"l":13.54,"c":14.16,"v":468300},{"d":"2022-09-28","o":14.46,"h":15.26,"l":13.87,"c":15.07,"v":564400},{"d":"2022-09-29","o":14.79,"h":14.84,"l":13.73,"c":13.98,"v":469000},{"d":"2022-09-30","o":14.02,"h":15.58,"l":13.97,"c":14.82,"v":358600},{"d":"2022-10-03","o":15.03,"h":15.43,"l":14.46,"c":14.9,"v":338300},{"d":"2022-10-04","o":15.22,"h":16.82,"l":15.22,"c":16.73,"v":472600},{"d":"2022-10-05","o":16.33,"h":16.52,"l":15.41,"c":16.12,"v":383200},{"d":"2022-10-06","o":15.84,"h":16.66,"l":15.59,"c":16.05,"v":303100},{"d":"2022-10-07","o":15.65,"h":15.76,"l":15.1,"c":15.39,"v":676900},{"d":"2022-10-10","o":15.42,"h":15.46,"l":14.61,"c":14.65,"v":314000},{"d":"2022-10-11","o":14.64,"h":16.1,"l":14.05,"c":15.63,"v":400400},{"d":"2022-10-12","o":15.76,"h":15.92,"l":15.05,"c":15.43,"v":331000},{"d":"2022-10-13","o":14.81,"h":16.07,"l":14.33,"c":15.6,"v":286500},{"d":"2022-10-14","o":15.84,"h":15.94,"l":14.23,"c":14.3,"v":372500},{"d":"2022-10-17","o":14.71,"h":16.25,"l":14.6,"c":16.09,"v":398000},{"d":"2022-10-18","o":16.62,"h":16.82,"l":15.6,"c":15.93,"v":231300},{"d":"2022-10-19","o":15.63,"h":16.03,"l":14.31,"c":14.66,"v":447000},{"d":"2022-10-20","o":14.71,"h":15.47,"l":14.04,"c":14.14,"v":322500},{"d":"2022-10-21","o":14.17,"h":14.76,"l":13.83,"c":14.71,"v":429600},{"d":"2022-10-24","o":14.78,"h":15.03,"l":13.88,"c":14.86,"v":273900},{"d":"2022-10-25","o":14.95,"h":16.92,"l":14.95,"c":16.67,"v":403800},{"d":"2022-10-26","o":16.65,"h":17.99,"l":16.43,"c":17.03,"v":636500},{"d":"2022-10-27","o":17.41,"h":17.98,"l":15.94,"c":16.2,"v":361100},{"d":"2022-10-28","o":16.05,"h":17.52,"l":15.95,"c":17.36,"v":454800},{"d":"2022-10-31","o":17.21,"h":17.95,"l":16.83,"c":17.7,"v":1141800},{"d":"2022-11-01","o":17.78,"h":18.44,"l":17.18,"c":18.28,"v":577800},{"d":"2022-11-02","o":23.13,"h":24.65,"l":21.15,"c":21.69,"v":3557400},{"d":"2022-11-03","o":21.31,"h":22.85,"l":20.87,"c":22.01,"v":948400},{"d":"2022-11-04","o":22.23,"h":23.84,"l":21.53,"c":23.38,"v":726900},{"d":"2022-11-07","o":23,"h":23.46,"l":22.01,"c":22.96,"v":658800},{"d":"2022-11-08","o":23.2,"h":23.68,"l":22.2,"c":22.82,"v":506700},{"d":"2022-11-09","o":22.36,"h":22.49,"l":20.88,"c":21.09,"v":588900},{"d":"2022-11-10","o":19.84,"h":21.37,"l":18.4,"c":19.42,"v":1518000},{"d":"2022-11-11","o":19.17,"h":19.51,"l":17.71,"c":18.55,"v":930600},{"d":"2022-11-14","o":18.89,"h":19.6,"l":18.19,"c":18.23,"v":1130800},{"d":"2022-11-15","o":18.89,"h":19.3,"l":17.57,"c":18,"v":901800},{"d":"2022-11-16","o":17.65,"h":17.81,"l":17.15,"c":17.46,"v":586600},{"d":"2022-11-17","o":17.03,"h":18.06,"l":16.84,"c":17.58,"v":567700},{"d":"2022-11-18","o":17.86,"h":17.86,"l":16.5,"c":16.78,"v":522000},{"d":"2022-11-21","o":16.65,"h":16.65,"l":15.96,"c":16.26,"v":433900},{"d":"2022-11-22","o":16.36,"h":16.36,"l":15.55,"c":16.19,"v":277400},{"d":"2022-11-23","o":16.49,"h":16.78,"l":16.21,"c":16.43,"v":277000},{"d":"2022-11-25","o":16.29,"h":16.6,"l":16.06,"c":16.48,"v":108500},{"d":"2022-11-28","o":16.31,"h":16.66,"l":16,"c":16.09,"v":296800},{"d":"2022-11-29","o":16.78,"h":17.5,"l":16.54,"c":17.27,"v":336200},{"d":"2022-11-30","o":17.4,"h":18.49,"l":17.11,"c":18.44,"v":646900},{"d":"2022-12-01","o":18.33,"h":18.73,"l":17.99,"c":18.39,"v":591100},{"d":"2022-12-02","o":18.36,"h":19.2,"l":17.59,"c":19.1,"v":356900},{"d":"2022-12-05","o":19.04,"h":19.13,"l":17.38,"c":17.67,"v":605800},{"d":"2022-12-06","o":17.52,"h":17.57,"l":17.02,"c":17.33,"v":359000},{"d":"2022-12-07","o":17.33,"h":18.25,"l":16.82,"c":17.83,"v":335300},{"d":"2022-12-08","o":18,"h":18.15,"l":17.12,"c":18.04,"v":401500},{"d":"2022-12-09","o":17.94,"h":18.22,"l":16.92,"c":16.92,"v":429000},{"d":"2022-12-12","o":16.92,"h":17.8,"l":16.48,"c":17.69,"v":754000},{"d":"2022-12-13","o":18.23,"h":19.65,"l":18.07,"c":18.98,"v":900600},{"d":"2022-12-14","o":18.87,"h":19.81,"l":18.49,"c":18.85,"v":724700},{"d":"2022-12-15","o":18.51,"h":18.61,"l":17.79,"c":18.24,"v":617300},{"d":"2022-12-16","o":18,"h":18.68,"l":17.7,"c":18.03,"v":2007900},{"d":"2022-12-19","o":18.06,"h":18.49,"l":16.45,"c":16.76,"v":457800},{"d":"2022-12-20","o":16.72,"h":18.72,"l":16.69,"c":18.56,"v":456800},{"d":"2022-12-21","o":18.61,"h":19.49,"l":18.29,"c":18.77,"v":295600},{"d":"2022-12-22","o":18.5,"h":18.51,"l":17.25,"c":17.63,"v":391700},{"d":"2022-12-23","o":17.53,"h":17.76,"l":17.04,"c":17.25,"v":266600},{"d":"2022-12-27","o":16.8,"h":16.91,"l":16,"c":16.29,"v":419900},{"d":"2022-12-28","o":16.25,"h":16.52,"l":16.04,"c":16.24,"v":275600},{"d":"2022-12-29","o":16.39,"h":17.95,"l":16.2,"c":17.35,"v":331600},{"d":"2022-12-30","o":16.97,"h":17.09,"l":16.33,"c":16.96,"v":364700},{"d":"2023-01-03","o":17.2,"h":17.7,"l":16.58,"c":16.7,"v":315200},{"d":"2023-01-04","o":16.88,"h":17.4,"l":16.7,"c":17.02,"v":423000},{"d":"2023-01-05","o":16.78,"h":17,"l":16.59,"c":16.65,"v":483100},{"d":"2023-01-06","o":16.72,"h":16.86,"l":16.2,"c":16.41,"v":530600},{"d":"2023-01-09","o":16.59,"h":17.02,"l":16.22,"c":16.4,"v":498500},{"d":"2023-01-10","o":16.38,"h":17.45,"l":16.32,"c":17.43,"v":456100},{"d":"2023-01-11","o":17.44,"h":17.98,"l":16.99,"c":17.84,"v":356400},{"d":"2023-01-12","o":18,"h":19.88,"l":17.5,"c":19.85,"v":371200},{"d":"2023-01-13","o":19.58,"h":20.78,"l":19.27,"c":19.88,"v":376000},{"d":"2023-01-17","o":19.73,"h":19.87,"l":18.96,"c":19.24,"v":435700},{"d":"2023-01-18","o":19.42,"h":20.4,"l":18.54,"c":18.97,"v":383600},{"d":"2023-01-19","o":18.68,"h":18.94,"l":18.14,"c":18.47,"v":282600},{"d":"2023-01-20","o":18.84,"h":19,"l":18.18,"c":18.82,"v":322100},{"d":"2023-01-23","o":18.85,"h":19.29,"l":18.5,"c":18.88,"v":296300},{"d":"2023-01-24","o":18.72,"h":20.01,"l":18.48,"c":19.72,"v":259900},{"d":"2023-01-25","o":19.56,"h":20.07,"l":18.86,"c":20.02,"v":227800},{"d":"2023-01-26","o":20.38,"h":20.48,"l":19.5,"c":20,"v":186300},{"d":"2023-01-27","o":19.95,"h":21.35,"l":19.95,"c":20.59,"v":270200},{"d":"2023-01-30","o":20.23,"h":20.97,"l":20.01,"c":20.27,"v":228200},{"d":"2023-01-31","o":20.29,"h":21.13,"l":20.29,"c":21.13,"v":269200},{"d":"2023-02-01","o":21.15,"h":22.29,"l":20.84,"c":22.04,"v":401700},{"d":"2023-02-02","o":22.7,"h":23.02,"l":21.93,"c":22.91,"v":437000},{"d":"2023-02-03","o":22.35,"h":23.17,"l":21.94,"c":21.97,"v":367300},{"d":"2023-02-06","o":21.75,"h":22.8,"l":21.21,"c":21.24,"v":426300},{"d":"2023-02-07","o":21.09,"h":21.4,"l":20.27,"c":21.05,"v":414500},{"d":"2023-02-08","o":20.84,"h":21.08,"l":19.22,"c":19.59,"v":381500},{"d":"2023-02-09","o":19.79,"h":19.93,"l":18.77,"c":18.96,"v":307600},{"d":"2023-02-10","o":18.67,"h":19.26,"l":18.51,"c":19.14,"v":336700},{"d":"2023-02-13","o":19.3,"h":19.31,"l":18.34,"c":18.97,"v":286300},{"d":"2023-02-14","o":18.81,"h":19.29,"l":17.97,"c":18.67,"v":353800},{"d":"2023-02-15","o":18.52,"h":18.7,"l":18.21,"c":18.53,"v":224400},{"d":"2023-02-16","o":18.23,"h":18.46,"l":17.8,"c":17.97,"v":216100},{"d":"2023-02-17","o":17.92,"h":18.55,"l":17.64,"c":18.47,"v":288100},{"d":"2023-02-21","o":18.03,"h":18.31,"l":17.4,"c":17.47,"v":403000},{"d":"2023-02-22","o":17.5,"h":17.97,"l":17.39,"c":17.58,"v":310600},{"d":"2023-02-23","o":17.75,"h":17.75,"l":16.97,"c":17.34,"v":220600},{"d":"2023-02-24","o":17.07,"h":17.13,"l":16,"c":16.17,"v":508200},{"d":"2023-02-27","o":16.17,"h":16.4,"l":15.85,"c":16.09,"v":387200},{"d":"2023-02-28","o":15.82,"h":16.34,"l":15.76,"c":16.25,"v":457600},{"d":"2023-03-01","o":16.12,"h":16.63,"l":15.54,"c":16.3,"v":346600},{"d":"2023-03-02","o":16.08,"h":16.11,"l":15.35,"c":15.91,"v":319300},{"d":"2023-03-03","o":15.93,"h":16.62,"l":15.47,"c":16.48,"v":184700},{"d":"2023-03-06","o":16.51,"h":16.54,"l":15.6,"c":15.84,"v":239500},{"d":"2023-03-07","o":15.74,"h":16.17,"l":15.47,"c":16.01,"v":202700},{"d":"2023-03-08","o":16.06,"h":16.49,"l":15.78,"c":16.33,"v":331100},{"d":"2023-03-09","o":16.33,"h":16.44,"l":14.84,"c":15.13,"v":411800},{"d":"2023-03-10","o":15.1,"h":15.23,"l":14.21,"c":14.74,"v":567200},{"d":"2023-03-13","o":14.5,"h":15.85,"l":14.5,"c":15.51,"v":340100},{"d":"2023-03-14","o":15.84,"h":16.12,"l":15.38,"c":15.8,"v":286400},{"d":"2023-03-15","o":15.37,"h":16.05,"l":15.37,"c":15.94,"v":195500},{"d":"2023-03-16","o":15.81,"h":16.2,"l":15.39,"c":15.88,"v":186900},{"d":"2023-03-17","o":15.74,"h":15.74,"l":15.02,"c":15.39,"v":662100},{"d":"2023-03-20","o":15.35,"h":15.59,"l":14.87,"c":15.35,"v":219800},{"d":"2023-03-21","o":15.51,"h":15.85,"l":15.26,"c":15.4,"v":201400},{"d":"2023-03-22","o":15.33,"h":15.41,"l":14.65,"c":14.72,"v":281400},{"d":"2023-03-23","o":14.92,"h":15.41,"l":14.67,"c":15.1,"v":240400},{"d":"2023-03-24","o":14.92,"h":15.94,"l":14.62,"c":15.7,"v":232600},{"d":"2023-03-27","o":15.75,"h":15.99,"l":15.46,"c":15.85,"v":219900},{"d":"2023-03-28","o":15.8,"h":15.94,"l":15.32,"c":15.5,"v":278500},{"d":"2023-03-29","o":19.3,"h":20.74,"l":17.8,"c":20.17,"v":4928900},{"d":"2023-03-30","o":19.96,"h":22.98,"l":19.71,"c":20.64,"v":1359800},{"d":"2023-03-31","o":20.87,"h":24.24,"l":20.52,"c":23.97,"v":1069600},{"d":"2023-04-03","o":23.56,"h":26.16,"l":23.56,"c":25.7,"v":764500},{"d":"2023-04-04","o":25.79,"h":27.14,"l":25.02,"c":27.03,"v":693200},{"d":"2023-04-05","o":27.01,"h":27.26,"l":25.41,"c":26.21,"v":736200},{"d":"2023-04-06","o":26.18,"h":26.45,"l":25.35,"c":26.12,"v":478300},{"d":"2023-04-10","o":26.06,"h":26.68,"l":24.88,"c":24.94,"v":550500},{"d":"2023-04-11","o":24.63,"h":27.24,"l":24.63,"c":26.97,"v":636500},{"d":"2023-04-12","o":27.32,"h":27.78,"l":26.18,"c":26.25,"v":523800},{"d":"2023-04-13","o":26.88,"h":29.1,"l":26.88,"c":28.34,"v":841800},{"d":"2023-04-14","o":28.19,"h":28.44,"l":26.94,"c":27.57,"v":521000},{"d":"2023-04-17","o":28.04,"h":28.75,"l":27.62,"c":27.65,"v":666100},{"d":"2023-04-18","o":27.8,"h":28.31,"l":26.9,"c":27.88,"v":439700},{"d":"2023-04-19","o":27.48,"h":28.38,"l":27.22,"c":27.97,"v":466400},{"d":"2023-04-20","o":27.52,"h":28.02,"l":26.85,"c":26.87,"v":402000},{"d":"2023-04-21","o":27,"h":28.21,"l":26.93,"c":27.68,"v":404800},{"d":"2023-04-24","o":27.72,"h":28.68,"l":27.41,"c":28.5,"v":526900},{"d":"2023-04-25","o":28.46,"h":28.79,"l":27.95,"c":28.08,"v":389600},{"d":"2023-04-26","o":28.11,"h":28.34,"l":26.42,"c":26.65,"v":290400},{"d":"2023-04-27","o":26.91,"h":27.59,"l":25.88,"c":25.93,"v":307700},{"d":"2023-04-28","o":25.74,"h":27.15,"l":25.44,"c":26.62,"v":311000},{"d":"2023-05-01","o":26.57,"h":26.58,"l":25.35,"c":26.12,"v":460700},{"d":"2023-05-02","o":26.03,"h":26.25,"l":25.02,"c":25.3,"v":456200},{"d":"2023-05-03","o":25.44,"h":26.76,"l":25.29,"c":26.48,"v":425300},{"d":"2023-05-04","o":26.25,"h":26.75,"l":25.05,"c":26.58,"v":391800},{"d":"2023-05-05","o":27.09,"h":27.17,"l":26.27,"c":27.1,"v":424700},{"d":"2023-05-08","o":27.29,"h":28.75,"l":26.75,"c":28.52,"v":555200},{"d":"2023-05-09","o":28.08,"h":29.24,"l":27.78,"c":28.95,"v":532000},{"d":"2023-05-10","o":29.96,"h":30.28,"l":27.01,"c":29.41,"v":671000},{"d":"2023-05-11","o":30.48,"h":33.8,"l":29.95,"c":32.36,"v":835000},{"d":"2023-05-12","o":32.74,"h":32.84,"l":30.31,"c":30.58,"v":537100},{"d":"2023-05-15","o":30.65,"h":31.61,"l":30.16,"c":30.63,"v":468100},{"d":"2023-05-16","o":29.8,"h":29.87,"l":27.77,"c":28.45,"v":521600},{"d":"2023-05-17","o":28.81,"h":28.93,"l":27.84,"c":28.32,"v":317600},{"d":"2023-05-18","o":28.18,"h":28.18,"l":26.74,"c":27.6,"v":385100},{"d":"2023-05-19","o":27.91,"h":28.11,"l":26.52,"c":26.73,"v":415500},{"d":"2023-05-22","o":26.73,"h":27.76,"l":26.51,"c":27.19,"v":625600},{"d":"2023-05-23","o":27.17,"h":28.86,"l":27.1,"c":28.25,"v":337000},{"d":"2023-05-24","o":28.11,"h":28.61,"l":27.31,"c":28.23,"v":238200},{"d":"2023-05-25","o":28.37,"h":28.37,"l":26.75,"c":27,"v":324700},{"d":"2023-05-26","o":27.01,"h":27.37,"l":26.51,"c":27.17,"v":231000},{"d":"2023-05-30","o":27.5,"h":27.82,"l":25.66,"c":26.6,"v":240500},{"d":"2023-05-31","o":26.66,"h":28.34,"l":26.48,"c":27.34,"v":430700},{"d":"2023-06-01","o":27.41,"h":27.57,"l":26.75,"c":27.07,"v":270400},{"d":"2023-06-02","o":27.43,"h":27.66,"l":26.45,"c":26.88,"v":307600},{"d":"2023-06-05","o":26.66,"h":27.39,"l":26.53,"c":26.97,"v":244100},{"d":"2023-06-06","o":26.84,"h":27.58,"l":26.57,"c":26.75,"v":309300},{"d":"2023-06-07","o":27.53,"h":28.8,"l":26.72,"c":28.48,"v":347800},{"d":"2023-06-08","o":28.5,"h":29.39,"l":27.87,"c":28.39,"v":201100},{"d":"2023-06-09","o":28.62,"h":28.83,"l":27.31,"c":27.49,"v":221900},{"d":"2023-06-12","o":27.76,"h":28.13,"l":26.93,"c":27.41,"v":331600},{"d":"2023-06-13","o":27.46,"h":29.24,"l":27.29,"c":28.72,"v":322000},{"d":"2023-06-14","o":28.71,"h":28.71,"l":26.76,"c":27.63,"v":260400},{"d":"2023-06-15","o":27.73,"h":28.07,"l":27.26,"c":27.48,"v":235100},{"d":"2023-06-16","o":27.83,"h":27.83,"l":26.03,"c":26.19,"v":706800},{"d":"2023-06-20","o":26.01,"h":26.54,"l":25.52,"c":26.1,"v":356300},{"d":"2023-06-21","o":25.81,"h":26,"l":24.84,"c":25.01,"v":290200},{"d":"2023-06-22","o":25.02,"h":25.14,"l":24.14,"c":24.63,"v":390000},{"d":"2023-06-23","o":24.5,"h":24.72,"l":23.87,"c":23.94,"v":1206000},{"d":"2023-06-26","o":23.91,"h":25.14,"l":23.52,"c":24.61,"v":435400},{"d":"2023-06-27","o":24.86,"h":25.27,"l":24.56,"c":24.9,"v":346200},{"d":"2023-06-28","o":24.91,"h":26.03,"l":24.5,"c":25.99,"v":374200},{"d":"2023-06-29","o":25.96,"h":26.74,"l":25.63,"c":26.58,"v":408900},{"d":"2023-06-30","o":27.44,"h":29.88,"l":26.98,"c":28.68,"v":602800},{"d":"2023-07-03","o":28.61,"h":29.39,"l":28.43,"c":28.66,"v":273100},{"d":"2023-07-05","o":27.88,"h":29.24,"l":27.7,"c":28.35,"v":439700},{"d":"2023-07-06","o":28.01,"h":29.18,"l":27.6,"c":29.08,"v":335600},{"d":"2023-07-07","o":29.24,"h":29.98,"l":29,"c":29.36,"v":543000},{"d":"2023-07-10","o":29.32,"h":31.32,"l":28.81,"c":31.28,"v":455000},{"d":"2023-07-11","o":31.42,"h":31.42,"l":30.14,"c":30.26,"v":277100},{"d":"2023-07-12","o":30.64,"h":31.77,"l":30.38,"c":30.99,"v":568900},{"d":"2023-07-13","o":31,"h":31.47,"l":30.49,"c":30.81,"v":239100},{"d":"2023-07-14","o":31.7,"h":36.23,"l":31.7,"c":35.44,"v":1349600},{"d":"2023-07-17","o":36.24,"h":37.5,"l":35.7,"c":36.65,"v":701400},{"d":"2023-07-18","o":36.5,"h":37.53,"l":36.01,"c":37.35,"v":576300},{"d":"2023-07-19","o":37.49,"h":37.75,"l":35.23,"c":35.5,"v":357400},{"d":"2023-07-20","o":35.2,"h":35.48,"l":33.68,"c":34.2,"v":415200},{"d":"2023-07-21","o":34.51,"h":35,"l":33.75,"c":33.84,"v":428800},{"d":"2023-07-24","o":34.59,"h":35.8,"l":34.4,"c":35.66,"v":538300},{"d":"2023-07-25","o":35.58,"h":36.91,"l":35.4,"c":36.4,"v":454900},{"d":"2023-07-26","o":36.25,"h":36.46,"l":34.4,"c":34.73,"v":333600},{"d":"2023-07-27","o":34.92,"h":34.92,"l":33.11,"c":33.51,"v":338200},{"d":"2023-07-28","o":34.33,"h":35.34,"l":34.13,"c":34.34,"v":383400},{"d":"2023-07-31","o":34.3,"h":35.35,"l":33.96,"c":34.96,"v":246700},{"d":"2023-08-01","o":35.36,"h":35.99,"l":34.32,"c":34.92,"v":380200},{"d":"2023-08-02","o":34.28,"h":34.51,"l":33.52,"c":34.14,"v":334000},{"d":"2023-08-03","o":33.86,"h":34.44,"l":32.76,"c":32.77,"v":315200},{"d":"2023-08-04","o":32.91,"h":33.15,"l":31.9,"c":32.15,"v":324400},{"d":"2023-08-07","o":32.09,"h":32.24,"l":31.3,"c":31.85,"v":801300},{"d":"2023-08-08","o":28.27,"h":28.48,"l":25.06,"c":25.73,"v":1276000},{"d":"2023-08-09","o":25.72,"h":29.34,"l":25.54,"c":28.42,"v":599600},{"d":"2023-08-10","o":28.5,"h":29.98,"l":27.97,"c":29.3,"v":716700},{"d":"2023-08-11","o":28.9,"h":29.19,"l":27.66,"c":27.77,"v":355100},{"d":"2023-08-14","o":27.05,"h":29.59,"l":26.76,"c":29.54,"v":825900},{"d":"2023-08-15","o":29.3,"h":30.21,"l":28.65,"c":29.94,"v":498300},{"d":"2023-08-16","o":29.63,"h":29.79,"l":28.02,"c":28.17,"v":427600},{"d":"2023-08-17","o":28.72,"h":28.88,"l":27.69,"c":28.02,"v":477200},{"d":"2023-08-18","o":27.07,"h":29.8,"l":26.99,"c":29.57,"v":530900},{"d":"2023-08-21","o":29.66,"h":31.26,"l":29.2,"c":31.14,"v":433400},{"d":"2023-08-22","o":31.29,"h":33.34,"l":31.21,"c":32.61,"v":459600},{"d":"2023-08-23","o":32.7,"h":33.98,"l":32.54,"c":32.67,"v":379600},{"d":"2023-08-24","o":33.03,"h":33.03,"l":30.74,"c":30.85,"v":292500},{"d":"2023-08-25","o":31.05,"h":31.61,"l":30.32,"c":31.42,"v":224800},{"d":"2023-08-28","o":31.69,"h":32.49,"l":31.25,"c":31.54,"v":156900},{"d":"2023-08-29","o":31.44,"h":31.82,"l":31,"c":31.65,"v":316300},{"d":"2023-08-30","o":31.89,"h":32.03,"l":31.35,"c":31.49,"v":392300},{"d":"2023-08-31","o":31.4,"h":31.47,"l":30.32,"c":30.35,"v":262100},{"d":"2023-09-01","o":30.7,"h":32,"l":30.56,"c":31.74,"v":316300},{"d":"2023-09-05","o":32,"h":33.13,"l":30.94,"c":31.05,"v":411700},{"d":"2023-09-06","o":31.01,"h":32.11,"l":30.51,"c":32.08,"v":335000},{"d":"2023-09-07","o":31.69,"h":31.9,"l":30.13,"c":31,"v":398400},{"d":"2023-09-08","o":30.97,"h":32.98,"l":30.68,"c":31.56,"v":337500},{"d":"2023-09-11","o":31.66,"h":32.53,"l":31.26,"c":31.53,"v":377200},{"d":"2023-09-12","o":31.32,"h":31.63,"l":30.04,"c":30.43,"v":312000},{"d":"2023-09-13","o":30.41,"h":30.69,"l":29.08,"c":29.19,"v":450700},{"d":"2023-09-14","o":29.38,"h":29.86,"l":28.93,"c":29.39,"v":266200},{"d":"2023-09-15","o":29.43,"h":29.43,"l":28,"c":28.54,"v":1081300},{"d":"2023-09-18","o":28.76,"h":29.12,"l":27,"c":27.13,"v":514400},{"d":"2023-09-19","o":27.08,"h":28.65,"l":26.75,"c":27.87,"v":481400},{"d":"2023-09-20","o":28.14,"h":28.27,"l":26.49,"c":26.51,"v":288000},{"d":"2023-09-21","o":26.18,"h":27.26,"l":25.95,"c":26.92,"v":311900},{"d":"2023-09-22","o":27.13,"h":27.7,"l":26.62,"c":27.24,"v":336300},{"d":"2023-09-25","o":27.09,"h":27.38,"l":26.2,"c":26.25,"v":333900},{"d":"2023-09-26","o":26.73,"h":27.89,"l":26.18,"c":26.73,"v":282500},{"d":"2023-09-27","o":26.93,"h":27.72,"l":26.85,"c":27.2,"v":240900},{"d":"2023-09-28","o":27.11,"h":27.11,"l":25.12,"c":25.44,"v":389600},{"d":"2023-09-29","o":25.71,"h":26.17,"l":25.13,"c":25.55,"v":468400},{"d":"2023-10-02","o":25.53,"h":26.45,"l":25.22,"c":25.66,"v":348700},{"d":"2023-10-03","o":25.6,"h":25.6,"l":24.37,"c":24.49,"v":255900},{"d":"2023-10-04","o":24.57,"h":25.43,"l":24.35,"c":25.13,"v":297100},{"d":"2023-10-05","o":25.07,"h":25.71,"l":24.38,"c":25.41,"v":285700},{"d":"2023-10-06","o":24.93,"h":25.36,"l":24.51,"c":25.1,"v":184800},{"d":"2023-10-09","o":24.71,"h":24.81,"l":24.02,"c":24.52,"v":230900},{"d":"2023-10-10","o":24.58,"h":25.52,"l":24.51,"c":24.8,"v":248900},{"d":"2023-10-11","o":24.8,"h":25.48,"l":23.95,"c":24.15,"v":221800},{"d":"2023-10-12","o":24.02,"h":24.16,"l":22.75,"c":23.38,"v":284900},{"d":"2023-10-13","o":23.52,"h":23.88,"l":22.62,"c":22.92,"v":314400},{"d":"2023-10-16","o":22.84,"h":23.25,"l":22.29,"c":22.66,"v":344500},{"d":"2023-10-17","o":22.47,"h":23.64,"l":22.3,"c":22.47,"v":282500},{"d":"2023-10-18","o":22.04,"h":22.42,"l":21.06,"c":21.39,"v":320100},{"d":"2023-10-19","o":21.5,"h":21.5,"l":20.35,"c":20.6,"v":256500},{"d":"2023-10-20","o":20.66,"h":21.05,"l":20.18,"c":20.18,"v":209700},{"d":"2023-10-23","o":20.01,"h":20.45,"l":19.33,"c":19.33,"v":354200},{"d":"2023-10-24","o":19.55,"h":20.33,"l":19.55,"c":19.86,"v":330600},{"d":"2023-10-25","o":19.77,"h":19.77,"l":18.78,"c":18.93,"v":376900},{"d":"2023-10-26","o":18.78,"h":19.44,"l":18.29,"c":19.23,"v":322900},{"d":"2023-10-27","o":19.37,"h":19.37,"l":18.31,"c":18.41,"v":334500},{"d":"2023-10-30","o":18.46,"h":19.14,"l":18.46,"c":18.66,"v":304400},{"d":"2023-10-31","o":18.55,"h":19.51,"l":18.32,"c":19.1,"v":288800},{"d":"2023-11-01","o":19.27,"h":19.27,"l":18.29,"c":18.77,"v":347400},{"d":"2023-11-02","o":18.86,"h":18.95,"l":18.26,"c":18.61,"v":359600},{"d":"2023-11-03","o":18.99,"h":19.99,"l":18.99,"c":19.58,"v":441800},{"d":"2023-11-06","o":19.59,"h":19.86,"l":18.21,"c":18.42,"v":384800},{"d":"2023-11-07","o":18.44,"h":19.9,"l":18.37,"c":19.59,"v":389800},{"d":"2023-11-08","o":19.52,"h":19.68,"l":19.02,"c":19.4,"v":415000},{"d":"2023-11-09","o":19.61,"h":19.74,"l":18.62,"c":18.9,"v":437100},{"d":"2023-11-10","o":18.78,"h":19.4,"l":18.33,"c":19.16,"v":315500},{"d":"2023-11-13","o":18.89,"h":18.9,"l":17.52,"c":17.71,"v":660900},{"d":"2023-11-14","o":19.1,"h":20.27,"l":18.72,"c":19.4,"v":656600},{"d":"2023-11-15","o":22.98,"h":26.5,"l":22.46,"c":22.52,"v":1653900},{"d":"2023-11-16","o":23.05,"h":23.71,"l":21.67,"c":22.18,"v":626000},{"d":"2023-11-17","o":22.74,"h":25.38,"l":22.6,"c":24.99,"v":662900},{"d":"2023-11-20","o":24.87,"h":26.71,"l":24.19,"c":24.38,"v":630200},{"d":"2023-11-21","o":24.08,"h":24.34,"l":22.88,"c":22.94,"v":285300},{"d":"2023-11-22","o":23.35,"h":23.84,"l":23.12,"c":23.53,"v":229500},{"d":"2023-11-24","o":23.26,"h":24.02,"l":23.15,"c":23.91,"v":154700},{"d":"2023-11-27","o":24.6,"h":26.26,"l":23.97,"c":25.8,"v":764000},{"d":"2023-11-28","o":25.76,"h":25.76,"l":24.25,"c":25.52,"v":460800},{"d":"2023-11-29","o":26,"h":26.48,"l":24,"c":24.24,"v":300600},{"d":"2023-11-30","o":24.54,"h":25.29,"l":23.71,"c":23.94,"v":294600},{"d":"2023-12-01","o":23.54,"h":25.25,"l":23.02,"c":24.87,"v":304300},{"d":"2023-12-04","o":24.78,"h":25.3,"l":23.56,"c":23.99,"v":264900},{"d":"2023-12-05","o":23.83,"h":23.84,"l":22.85,"c":22.96,"v":259800},{"d":"2023-12-06","o":23.16,"h":24.19,"l":22.7,"c":23.44,"v":1410800},{"d":"2023-12-07","o":23.5,"h":24.23,"l":23.19,"c":24.02,"v":241600},{"d":"2023-12-08","o":24.4,"h":24.7,"l":23.75,"c":23.79,"v":329500},{"d":"2023-12-11","o":23.71,"h":23.71,"l":22.99,"c":23.39,"v":266300},{"d":"2023-12-12","o":23.38,"h":23.61,"l":22.35,"c":23.34,"v":294600},{"d":"2023-12-13","o":24.58,"h":26.33,"l":24,"c":25.95,"v":570700},{"d":"2023-12-14","o":26.29,"h":28.32,"l":26.29,"c":28.04,"v":584700},{"d":"2023-12-15","o":28.35,"h":28.95,"l":27.7,"c":28.88,"v":809300},{"d":"2023-12-18","o":28.91,"h":29.43,"l":27.67,"c":28.67,"v":450300},{"d":"2023-12-19","o":29.27,"h":32.5,"l":29.12,"c":32.41,"v":656000},{"d":"2023-12-20","o":32.71,"h":33.07,"l":30.68,"c":30.77,"v":695300},{"d":"2023-12-21","o":31.53,"h":32.19,"l":30.96,"c":31.28,"v":283000},{"d":"2023-12-22","o":31.73,"h":32.62,"l":31.29,"c":31.7,"v":271400},{"d":"2023-12-26","o":32.18,"h":33.16,"l":32.06,"c":32.8,"v":216100},{"d":"2023-12-27","o":33.27,"h":33.72,"l":32.02,"c":32.75,"v":247500},{"d":"2023-12-28","o":32.81,"h":33.63,"l":32.68,"c":32.97,"v":391200},{"d":"2023-12-29","o":32.83,"h":32.83,"l":31.16,"c":31.53,"v":363400},{"d":"2024-01-02","o":31.58,"h":34.12,"l":30.66,"c":33.09,"v":366800},{"d":"2024-01-03","o":32.69,"h":32.76,"l":30.91,"c":31.37,"v":260100},{"d":"2024-01-04","o":31.33,"h":31.78,"l":29.91,"c":31.29,"v":279000},{"d":"2024-01-05","o":30.67,"h":31.65,"l":29.63,"c":31.23,"v":153200},{"d":"2024-01-08","o":30.9,"h":32.67,"l":30.39,"c":32.65,"v":279800},{"d":"2024-01-09","o":32.03,"h":33.42,"l":31.17,"c":32.95,"v":337500},{"d":"2024-01-10","o":32.81,"h":34.23,"l":32.09,"c":34.2,"v":502100},{"d":"2024-01-11","o":33.74,"h":33.77,"l":31.89,"c":32.02,"v":702500},{"d":"2024-01-12","o":32.35,"h":33.65,"l":31.99,"c":33.15,"v":347300},{"d":"2024-01-16","o":32.62,"h":32.98,"l":30.95,"c":32.28,"v":332200},{"d":"2024-01-17","o":31.55,"h":33.34,"l":30.67,"c":32.45,"v":362700},{"d":"2024-01-18","o":32.76,"h":32.76,"l":31.27,"c":32.27,"v":262100},{"d":"2024-01-19","o":32.36,"h":33.37,"l":31.64,"c":32.77,"v":297400},{"d":"2024-01-22","o":33,"h":34.96,"l":33,"c":34.14,"v":375300},{"d":"2024-01-23","o":34.59,"h":34.83,"l":33.67,"c":34.63,"v":395500},{"d":"2024-01-24","o":34.97,"h":34.98,"l":32.05,"c":32.2,"v":311400},{"d":"2024-01-25","o":32.69,"h":33.73,"l":32.46,"c":32.89,"v":284000},{"d":"2024-01-26","o":32.9,"h":33.42,"l":31.5,"c":31.72,"v":263400},{"d":"2024-01-29","o":31.93,"h":33.66,"l":31.05,"c":33.63,"v":352200},{"d":"2024-01-30","o":33.34,"h":33.34,"l":31.99,"c":32.7,"v":251200},{"d":"2024-01-31","o":32.46,"h":34.31,"l":32,"c":32.97,"v":380700},{"d":"2024-02-01","o":33.31,"h":35,"l":32.33,"c":34.67,"v":450600},{"d":"2024-02-02","o":34.06,"h":35.52,"l":33.42,"c":34.72,"v":331900},{"d":"2024-02-05","o":34.62,"h":35.35,"l":33.43,"c":35.07,"v":281900},{"d":"2024-02-06","o":35.14,"h":37.85,"l":34.72,"c":37.75,"v":418500},{"d":"2024-02-07","o":37.73,"h":38.27,"l":37.04,"c":37.3,"v":248200},{"d":"2024-02-08","o":37.93,"h":39,"l":37.58,"c":37.91,"v":453800},{"d":"2024-02-09","o":38.23,"h":39.88,"l":37.4,"c":39.64,"v":467100},{"d":"2024-02-12","o":39.98,"h":41.68,"l":39.55,"c":41.62,"v":424200},{"d":"2024-02-13","o":39.42,"h":40.21,"l":37.2,"c":38.77,"v":566400},{"d":"2024-02-14","o":39.6,"h":39.83,"l":38.16,"c":38.46,"v":588000},{"d":"2024-02-15","o":38.92,"h":39.1,"l":37.69,"c":38.19,"v":382600},{"d":"2024-02-16","o":37.5,"h":37.99,"l":36.61,"c":36.92,"v":340300},{"d":"2024-02-20","o":36.28,"h":36.98,"l":35.69,"c":36.21,"v":396700},{"d":"2024-02-21","o":34.86,"h":35.7,"l":34.5,"c":35.28,"v":364100},{"d":"2024-02-22","o":35.52,"h":37.81,"l":34.76,"c":37.44,"v":417300},{"d":"2024-02-23","o":37.6,"h":38.03,"l":37.01,"c":37.42,"v":339600},{"d":"2024-02-26","o":37.41,"h":41.14,"l":37.41,"c":40.94,"v":620400},{"d":"2024-02-27","o":41.64,"h":43.81,"l":41.54,"c":42.99,"v":515000},{"d":"2024-02-28","o":42.36,"h":42.92,"l":40.18,"c":40.18,"v":408900},{"d":"2024-02-29","o":41.24,"h":41.5,"l":38.4,"c":38.76,"v":499800},{"d":"2024-03-01","o":38.82,"h":40.48,"l":38.77,"c":39.73,"v":589800},{"d":"2024-03-04","o":40.4,"h":40.4,"l":37.47,"c":37.65,"v":344200},{"d":"2024-03-05","o":37.37,"h":38.19,"l":37.1,"c":37.56,"v":316900},{"d":"2024-03-06","o":38.03,"h":38.64,"l":37.02,"c":37.78,"v":840800},{"d":"2024-03-07","o":38.17,"h":38.72,"l":37.03,"c":37.19,"v":523900},{"d":"2024-03-08","o":35.99,"h":39.7,"l":35.06,"c":36.86,"v":456700},{"d":"2024-03-11","o":37.82,"h":38.98,"l":37.01,"c":37.89,"v":480800},{"d":"2024-03-12","o":38.01,"h":39.55,"l":37.66,"c":38.69,"v":740900},{"d":"2024-03-13","o":38.75,"h":39.58,"l":37.63,"c":37.9,"v":629800},{"d":"2024-03-14","o":37.5,"h":37.82,"l":36,"c":36.37,"v":490900},{"d":"2024-03-15","o":36.04,"h":37.31,"l":36.04,"c":36.31,"v":722500},{"d":"2024-03-18","o":36.08,"h":36.96,"l":33.02,"c":33.13,"v":586800},{"d":"2024-03-19","o":32.67,"h":35.02,"l":32.52,"c":33.76,"v":700500},{"d":"2024-03-20","o":33.33,"h":33.76,"l":32.52,"c":33.15,"v":620800},{"d":"2024-03-21","o":33.42,"h":34.13,"l":32.92,"c":33.13,"v":328200},{"d":"2024-03-22","o":33.04,"h":34.33,"l":32.6,"c":33.9,"v":327400},{"d":"2024-03-25","o":33.73,"h":35.67,"l":33.71,"c":34.79,"v":800800},{"d":"2024-03-26","o":35.12,"h":35.48,"l":31.76,"c":32.13,"v":554600},{"d":"2024-03-27","o":32.37,"h":33,"l":31.76,"c":32.86,"v":867800},{"d":"2024-03-28","o":33.04,"h":33.84,"l":32,"c":33.77,"v":527800},{"d":"2024-04-01","o":33.77,"h":33.99,"l":32.21,"c":33.08,"v":426200},{"d":"2024-04-02","o":32.45,"h":33.27,"l":31.54,"c":32.22,"v":379900},{"d":"2024-04-03","o":32.09,"h":33.33,"l":32.09,"c":32.74,"v":546200},{"d":"2024-04-04","o":32.87,"h":33.43,"l":30.23,"c":30.6,"v":509900},{"d":"2024-04-05","o":30.33,"h":32.3,"l":29.69,"c":31.97,"v":309500},{"d":"2024-04-08","o":32.01,"h":32.01,"l":30.48,"c":30.93,"v":392600},{"d":"2024-04-09","o":30.83,"h":31.71,"l":30.3,"c":31.66,"v":822000},{"d":"2024-04-10","o":30.46,"h":31.94,"l":30.14,"c":31.84,"v":689600},{"d":"2024-04-11","o":32.32,"h":33.11,"l":31.86,"c":32.54,"v":547600},{"d":"2024-04-12","o":32.28,"h":32.3,"l":30.02,"c":30.43,"v":405000},{"d":"2024-04-15","o":30.57,"h":30.68,"l":29.08,"c":29.31,"v":609600},{"d":"2024-04-16","o":29.06,"h":30.76,"l":28.79,"c":30.13,"v":385100},{"d":"2024-04-17","o":30.25,"h":30.89,"l":27.47,"c":27.64,"v":621100},{"d":"2024-04-18","o":27.14,"h":27.45,"l":26.26,"c":26.32,"v":607500},{"d":"2024-04-19","o":26.06,"h":26.88,"l":25.57,"c":25.98,"v":626300},{"d":"2024-04-22","o":26.17,"h":27.74,"l":25.96,"c":27.06,"v":328000},{"d":"2024-04-23","o":27.03,"h":28.8,"l":27.03,"c":27.93,"v":314100},{"d":"2024-04-24","o":28.2,"h":28.38,"l":26.59,"c":26.98,"v":266400},{"d":"2024-04-25","o":26.09,"h":26.8,"l":25.41,"c":26.17,"v":526900},{"d":"2024-04-26","o":26.28,"h":26.86,"l":25.84,"c":26.55,"v":275700},{"d":"2024-04-29","o":26.85,"h":27.52,"l":26.43,"c":26.63,"v":296500},{"d":"2024-04-30","o":26.43,"h":26.43,"l":25.44,"c":25.57,"v":600000},{"d":"2024-05-01","o":25.56,"h":28.43,"l":25.55,"c":27.91,"v":948100},{"d":"2024-05-02","o":28,"h":28.14,"l":26,"c":26.52,"v":692600},{"d":"2024-05-03","o":27.64,"h":28.35,"l":26.77,"c":27.27,"v":671600},{"d":"2024-05-06","o":27.06,"h":27.9,"l":26.72,"c":27.32,"v":274800},{"d":"2024-05-07","o":27.34,"h":27.85,"l":27.05,"c":27.56,"v":474300},{"d":"2024-05-08","o":27.11,"h":27.46,"l":26.67,"c":27.21,"v":317900},{"d":"2024-05-09","o":29.08,"h":29.08,"l":26.28,"c":26.79,"v":548700},{"d":"2024-05-10","o":26.9,"h":27.79,"l":26.32,"c":27.26,"v":530900},{"d":"2024-05-13","o":27.8,"h":28.89,"l":27.76,"c":28.72,"v":277400},{"d":"2024-05-14","o":29.25,"h":30.42,"l":28.54,"c":29.74,"v":836200},{"d":"2024-05-15","o":30.11,"h":30.65,"l":28.87,"c":29.02,"v":293100},{"d":"2024-05-16","o":29.27,"h":30.99,"l":28.86,"c":30.5,"v":347700},{"d":"2024-05-17","o":30.5,"h":30.59,"l":29.58,"c":29.78,"v":354600},{"d":"2024-05-20","o":29.83,"h":30.83,"l":29.74,"c":30.5,"v":311900},{"d":"2024-05-21","o":30.36,"h":30.59,"l":29.56,"c":29.85,"v":244500},{"d":"2024-05-22","o":29.7,"h":32.54,"l":29.22,"c":32.38,"v":659500},{"d":"2024-05-23","o":32.48,"h":32.55,"l":30.6,"c":31.21,"v":600600},{"d":"2024-05-24","o":31.38,"h":31.64,"l":30.27,"c":30.41,"v":190000},{"d":"2024-05-28","o":34.96,"h":38.69,"l":34.9,"c":38.41,"v":1072200},{"d":"2024-05-29","o":37.37,"h":38.39,"l":36.69,"c":36.72,"v":662100},{"d":"2024-05-30","o":36.99,"h":38.51,"l":36.02,"c":38.48,"v":520200},{"d":"2024-05-31","o":38.52,"h":39.82,"l":38.05,"c":38.81,"v":480600},{"d":"2024-06-03","o":39.72,"h":41.48,"l":38.78,"c":40.66,"v":727000},{"d":"2024-06-04","o":40.68,"h":42,"l":39.99,"c":41.42,"v":473300},{"d":"2024-06-05","o":41.44,"h":45,"l":40.69,"c":44.39,"v":599300},{"d":"2024-06-06","o":44.16,"h":44.22,"l":42.37,"c":42.6,"v":402900},{"d":"2024-06-07","o":41.98,"h":42.42,"l":29.73,"c":31.82,"v":2306900},{"d":"2024-06-10","o":31.53,"h":32.67,"l":30.67,"c":31.89,"v":890000},{"d":"2024-06-11","o":31.95,"h":32.84,"l":30.76,"c":32.36,"v":559400},{"d":"2024-06-12","o":33.4,"h":34.17,"l":30.89,"c":31.06,"v":589400},{"d":"2024-06-13","o":30.88,"h":33.65,"l":30.62,"c":31.6,"v":605700},{"d":"2024-06-14","o":31.15,"h":31.59,"l":30,"c":31,"v":360600},{"d":"2024-06-17","o":30.04,"h":30.39,"l":27.62,"c":28.13,"v":828100},{"d":"2024-06-18","o":28.14,"h":28.17,"l":25.93,"c":25.96,"v":762500},{"d":"2024-06-20","o":25.81,"h":26.65,"l":25.2,"c":26.59,"v":1819600},{"d":"2024-06-21","o":26.81,"h":27.75,"l":26.12,"c":27.45,"v":1409100},{"d":"2024-06-24","o":27.73,"h":28.05,"l":26.71,"c":27.33,"v":441400},{"d":"2024-06-25","o":27.23,"h":27.54,"l":25.98,"c":26.27,"v":970100},{"d":"2024-06-26","o":26.09,"h":26.56,"l":24.45,"c":24.48,"v":366000},{"d":"2024-06-27","o":24.6,"h":24.73,"l":24.03,"c":24.45,"v":379500},{"d":"2024-06-28","o":24.75,"h":24.75,"l":23.57,"c":24.35,"v":1179800},{"d":"2024-07-01","o":23.88,"h":24.7,"l":23.26,"c":23.66,"v":455700},{"d":"2024-07-02","o":23.84,"h":24.24,"l":20.52,"c":21.48,"v":1331200},{"d":"2024-07-03","o":21.57,"h":22.22,"l":21.06,"c":21.93,"v":495700},{"d":"2024-07-05","o":21.87,"h":22.18,"l":20.85,"c":21.45,"v":433500},{"d":"2024-07-08","o":21.49,"h":22.29,"l":21.24,"c":21.57,"v":769800},{"d":"2024-07-09","o":21.63,"h":22.75,"l":21.09,"c":22.48,"v":897400},{"d":"2024-07-10","o":22.55,"h":22.68,"l":21.53,"c":21.73,"v":476700},{"d":"2024-07-11","o":22.37,"h":24.34,"l":22.2,"c":23.76,"v":536500},{"d":"2024-07-12","o":24.1,"h":24.69,"l":22.61,"c":23.16,"v":618100},{"d":"2024-07-15","o":23.46,"h":23.72,"l":22.88,"c":23.38,"v":458700},{"d":"2024-07-16","o":23.75,"h":25.53,"l":23.75,"c":25.38,"v":427900},{"d":"2024-07-17","o":24.7,"h":25.54,"l":23.87,"c":24.28,"v":352500},{"d":"2024-07-18","o":24.38,"h":25.01,"l":23.34,"c":23.42,"v":400100},{"d":"2024-07-19","o":23.48,"h":24.05,"l":22.88,"c":23.79,"v":440800},{"d":"2024-07-22","o":24.1,"h":24.68,"l":23.43,"c":23.88,"v":414300},{"d":"2024-07-23","o":23.68,"h":24.13,"l":23.21,"c":23.62,"v":274400},{"d":"2024-07-24","o":23.35,"h":24.14,"l":22.31,"c":22.38,"v":375900},{"d":"2024-07-25","o":22.3,"h":23.25,"l":21.92,"c":22.98,"v":459800},{"d":"2024-07-26","o":23.26,"h":25.17,"l":23.26,"c":24.07,"v":398700},{"d":"2024-07-29","o":24.19,"h":24.41,"l":23.12,"c":23.94,"v":308600},{"d":"2024-07-30","o":23.98,"h":24.65,"l":22.88,"c":23.35,"v":254300},{"d":"2024-07-31","o":23.59,"h":24.53,"l":23.16,"c":23.46,"v":289400},{"d":"2024-08-01","o":23.34,"h":23.42,"l":21.3,"c":21.58,"v":434200},{"d":"2024-08-02","o":20.53,"h":20.82,"l":20.05,"c":20.55,"v":379800},{"d":"2024-08-05","o":19,"h":20.08,"l":18.69,"c":19.79,"v":515900},{"d":"2024-08-06","o":22.33,"h":23.03,"l":19.7,"c":19.83,"v":594300},{"d":"2024-08-07","o":20.44,"h":20.93,"l":18.62,"c":18.73,"v":618900},{"d":"2024-08-08","o":18.96,"h":19.47,"l":18.36,"c":18.79,"v":400900},{"d":"2024-08-09","o":19.02,"h":19.48,"l":17.75,"c":18.08,"v":466200},{"d":"2024-08-12","o":19.19,"h":19.47,"l":18.09,"c":18.95,"v":472000},{"d":"2024-08-13","o":19.16,"h":19.93,"l":18.66,"c":19.67,"v":538800},{"d":"2024-08-14","o":19.82,"h":19.89,"l":19.04,"c":19.21,"v":256600},{"d":"2024-08-15","o":19.7,"h":20.58,"l":19.47,"c":20.26,"v":503400},{"d":"2024-08-16","o":20.17,"h":20.3,"l":19.68,"c":20.2,"v":320100},{"d":"2024-08-19","o":20.63,"h":21.88,"l":20.29,"c":21.42,"v":453200},{"d":"2024-08-20","o":21.42,"h":21.73,"l":21.12,"c":21.27,"v":320100},{"d":"2024-08-21","o":21.43,"h":22.53,"l":21.33,"c":21.88,"v":265100},{"d":"2024-08-22","o":21.89,"h":22,"l":21.3,"c":21.47,"v":289100},{"d":"2024-08-23","o":21.83,"h":22.25,"l":21.35,"c":21.99,"v":248000},{"d":"2024-08-26","o":22.23,"h":22.23,"l":21.38,"c":21.44,"v":324300},{"d":"2024-08-27","o":21.58,"h":21.68,"l":19.95,"c":20.62,"v":317400},{"d":"2024-08-28","o":20.47,"h":21.06,"l":20.28,"c":20.84,"v":286500},{"d":"2024-08-29","o":20.88,"h":22.05,"l":20.69,"c":20.93,"v":253700},{"d":"2024-08-30","o":21.07,"h":21.35,"l":20.59,"c":21.1,"v":261800},{"d":"2024-09-03","o":21.02,"h":21.96,"l":19.2,"c":19.39,"v":455400},{"d":"2024-09-04","o":19.47,"h":19.98,"l":18.94,"c":19.06,"v":389800},{"d":"2024-09-05","o":19.06,"h":19.31,"l":18.69,"c":18.82,"v":392500},{"d":"2024-09-06","o":18.64,"h":18.91,"l":18.11,"c":18.69,"v":292000},{"d":"2024-09-09","o":18.75,"h":19.25,"l":18.55,"c":19,"v":358100},{"d":"2024-09-10","o":19.05,"h":19.85,"l":18.92,"c":19.76,"v":242900},{"d":"2024-09-11","o":19.58,"h":21.02,"l":19.25,"c":20.98,"v":546500},{"d":"2024-09-12","o":20.95,"h":21,"l":19.53,"c":19.91,"v":382900},{"d":"2024-09-13","o":20.22,"h":20.87,"l":19.97,"c":20.75,"v":586200},{"d":"2024-09-16","o":20.96,"h":21.41,"l":20.1,"c":20.61,"v":331400},{"d":"2024-09-17","o":21.02,"h":21.99,"l":20.62,"c":21.01,"v":418200},{"d":"2024-09-18","o":20.8,"h":21.55,"l":20.05,"c":20.55,"v":429100},{"d":"2024-09-19","o":21.23,"h":21.7,"l":20.94,"c":21.02,"v":300500},{"d":"2024-09-20","o":20.88,"h":21.5,"l":20.39,"c":20.61,"v":572800},{"d":"2024-09-23","o":20.61,"h":21.66,"l":20.5,"c":21.15,"v":499900},{"d":"2024-09-24","o":21.16,"h":21.96,"l":21.12,"c":21.74,"v":339200},{"d":"2024-09-25","o":21.73,"h":21.96,"l":20.89,"c":21.31,"v":335000},{"d":"2024-09-26","o":21.72,"h":21.79,"l":21.1,"c":21.77,"v":274100},{"d":"2024-09-27","o":22.17,"h":22.37,"l":21.74,"c":22.03,"v":371300},{"d":"2024-09-30","o":21.69,"h":23.55,"l":21.55,"c":23.21,"v":421700},{"d":"2024-10-01","o":22.96,"h":25.31,"l":21.99,"c":25.25,"v":646300},{"d":"2024-10-02","o":25.31,"h":25.88,"l":24.57,"c":25.48,"v":400800},{"d":"2024-10-03","o":25.1,"h":25.42,"l":24.12,"c":24.76,"v":352600},{"d":"2024-10-04","o":24.91,"h":25.38,"l":23.51,"c":23.88,"v":214000},{"d":"2024-10-07","o":23.71,"h":24.13,"l":22.93,"c":23.87,"v":267400},{"d":"2024-10-08","o":23.68,"h":23.85,"l":22.45,"c":22.47,"v":212400},{"d":"2024-10-09","o":22.33,"h":22.36,"l":21.44,"c":21.89,"v":293600},{"d":"2024-10-10","o":21.57,"h":21.72,"l":20.44,"c":20.61,"v":377300},{"d":"2024-10-11","o":20.37,"h":21.87,"l":20.15,"c":21.46,"v":366400},{"d":"2024-10-14","o":21.34,"h":21.45,"l":20.46,"c":20.92,"v":295300},{"d":"2024-10-15","o":20.63,"h":21.1,"l":20,"c":20.97,"v":259700},{"d":"2024-10-16","o":21.05,"h":21.86,"l":20.61,"c":20.63,"v":258400},{"d":"2024-10-17","o":20.43,"h":20.67,"l":19.44,"c":20.6,"v":388700},{"d":"2024-10-18","o":20.78,"h":21.17,"l":20.47,"c":21.15,"v":248700},{"d":"2024-10-21","o":20.98,"h":21.2,"l":20.44,"c":20.88,"v":411500},{"d":"2024-10-22","o":20.69,"h":20.71,"l":19.67,"c":19.79,"v":215500},{"d":"2024-10-23","o":19.71,"h":20.36,"l":19.35,"c":20,"v":267300},{"d":"2024-10-24","o":20.1,"h":20.1,"l":18.67,"c":19,"v":323800},{"d":"2024-10-25","o":19.04,"h":19.57,"l":18.62,"c":18.95,"v":172800},{"d":"2024-10-28","o":19.09,"h":20.13,"l":18.78,"c":19.57,"v":219000},{"d":"2024-10-29","o":19.26,"h":19.36,"l":18.91,"c":19.12,"v":273000},{"d":"2024-10-30","o":18.88,"h":19.01,"l":18.14,"c":18.39,"v":197900},{"d":"2024-10-31","o":18.31,"h":18.35,"l":17.66,"c":17.73,"v":331000},{"d":"2024-11-01","o":18.09,"h":18.36,"l":17.5,"c":18,"v":317900},{"d":"2024-11-04","o":18.16,"h":18.3,"l":17.53,"c":17.82,"v":220900},{"d":"2024-11-05","o":17.71,"h":18.4,"l":17.26,"c":18.35,"v":330000},{"d":"2024-11-06","o":19.14,"h":19.3,"l":17.73,"c":18.33,"v":860500},{"d":"2024-11-07","o":18.87,"h":19.28,"l":18.54,"c":18.74,"v":370800},{"d":"2024-11-08","o":19.5,"h":19.93,"l":18.81,"c":19.63,"v":386600},{"d":"2024-11-11","o":20.25,"h":21.61,"l":20.12,"c":20.37,"v":672300},{"d":"2024-11-12","o":20,"h":20.07,"l":18.9,"c":19.58,"v":534700},{"d":"2024-11-13","o":19.43,"h":20.01,"l":19.13,"c":19.18,"v":286100},{"d":"2024-11-14","o":19.2,"h":19.57,"l":18.3,"c":18.34,"v":403000},{"d":"2024-11-15","o":18,"h":18,"l":14.93,"c":16.02,"v":1208600},{"d":"2024-11-18","o":16.08,"h":17.37,"l":15.71,"c":16.27,"v":939600},{"d":"2024-11-19","o":16.27,"h":18.09,"l":16.18,"c":18.06,"v":646400},{"d":"2024-11-20","o":17.94,"h":17.94,"l":15.94,"c":16.17,"v":448600},{"d":"2024-11-21","o":16.22,"h":17.3,"l":15.5,"c":17.07,"v":407700},{"d":"2024-11-22","o":17.01,"h":17.5,"l":16.2,"c":16.91,"v":523200},{"d":"2024-11-25","o":17.41,"h":18.31,"l":17.32,"c":17.58,"v":599000},{"d":"2024-11-26","o":17.53,"h":17.83,"l":16.83,"c":16.93,"v":281100},{"d":"2024-11-27","o":17.13,"h":17.72,"l":16.92,"c":17.51,"v":231500},{"d":"2024-11-29","o":17.67,"h":18.61,"l":17.55,"c":18.34,"v":201900},{"d":"2024-12-02","o":18.3,"h":18.97,"l":18.23,"c":18.64,"v":288800},{"d":"2024-12-03","o":18.55,"h":18.61,"l":17.71,"c":17.9,"v":424000},{"d":"2024-12-04","o":17.83,"h":18.31,"l":17.17,"c":17.22,"v":409500},{"d":"2024-12-05","o":17.31,"h":17.92,"l":16.94,"c":17.85,"v":376200},{"d":"2024-12-06","o":18.05,"h":20.92,"l":18.05,"c":19.09,"v":506300},{"d":"2024-12-09","o":19.37,"h":19.91,"l":18.69,"c":18.83,"v":349600},{"d":"2024-12-10","o":18.76,"h":19.15,"l":18.18,"c":18.36,"v":264500},{"d":"2024-12-11","o":18.47,"h":18.86,"l":17.7,"c":17.95,"v":277600},{"d":"2024-12-12","o":17.75,"h":18.17,"l":17.42,"c":17.55,"v":316600},{"d":"2024-12-13","o":17.34,"h":17.51,"l":16.67,"c":17.21,"v":385200},{"d":"2024-12-16","o":17.17,"h":17.48,"l":16.1,"c":16.24,"v":392400},{"d":"2024-12-17","o":16.85,"h":16.85,"l":15.55,"c":15.73,"v":463000},{"d":"2024-12-18","o":15.75,"h":16.13,"l":14.35,"c":14.82,"v":654800},{"d":"2024-12-19","o":15.24,"h":15.71,"l":14.3,"c":14.84,"v":482100},{"d":"2024-12-20","o":14.7,"h":15.8,"l":14.61,"c":15.48,"v":812400},{"d":"2024-12-23","o":15.49,"h":16.83,"l":15.13,"c":16.51,"v":440600},{"d":"2024-12-24","o":16.77,"h":17.2,"l":16.27,"c":16.53,"v":169700},{"d":"2024-12-26","o":16.33,"h":17.02,"l":15.98,"c":16.93,"v":217400},{"d":"2024-12-27","o":16.91,"h":17.25,"l":16.27,"c":17.02,"v":391500},{"d":"2024-12-30","o":16.91,"h":16.91,"l":16.01,"c":16.58,"v":264700},{"d":"2024-12-31","o":16.71,"h":17.05,"l":16.36,"c":16.97,"v":252400},{"d":"2025-01-02","o":17.17,"h":18.22,"l":16.95,"c":17.07,"v":276800},{"d":"2025-01-03","o":17.19,"h":18.71,"l":17.19,"c":17.94,"v":324100},{"d":"2025-01-06","o":18.15,"h":19.16,"l":17.85,"c":19.07,"v":898300},{"d":"2025-01-07","o":19.28,"h":21.26,"l":19.26,"c":20.83,"v":663300},{"d":"2025-01-08","o":20.59,"h":20.94,"l":18.71,"c":18.95,"v":326500},{"d":"2025-01-10","o":18.91,"h":19.29,"l":17.38,"c":17.98,"v":443600},{"d":"2025-01-13","o":17.73,"h":17.73,"l":16.19,"c":17.31,"v":393900},{"d":"2025-01-14","o":17.67,"h":17.67,"l":16.17,"c":16.59,"v":270000},{"d":"2025-01-15","o":17.12,"h":17.95,"l":16.6,"c":16.76,"v":280100},{"d":"2025-01-16","o":16.67,"h":17.06,"l":16.07,"c":17.01,"v":230600},{"d":"2025-01-17","o":17.32,"h":17.51,"l":16.69,"c":16.79,"v":225200},{"d":"2025-01-21","o":16.9,"h":17.37,"l":16.32,"c":16.41,"v":397300},{"d":"2025-01-22","o":16.4,"h":17.93,"l":15.92,"c":16.74,"v":424700},{"d":"2025-01-23","o":16.55,"h":17.55,"l":15.82,"c":17.42,"v":403500},{"d":"2025-01-24","o":17.4,"h":17.89,"l":16.71,"c":17.12,"v":280600},{"d":"2025-01-27","o":17.12,"h":17.74,"l":16.26,"c":16.49,"v":303300},{"d":"2025-01-28","o":17.54,"h":17.54,"l":16.25,"c":16.37,"v":335600},{"d":"2025-01-29","o":16.27,"h":17.09,"l":16.03,"c":16.84,"v":507400},{"d":"2025-01-30","o":17.15,"h":17.72,"l":16.43,"c":17.42,"v":814100},{"d":"2025-01-31","o":17.6,"h":17.95,"l":16.65,"c":16.97,"v":359600},{"d":"2025-02-03","o":16.52,"h":16.55,"l":15.55,"c":15.8,"v":446900},{"d":"2025-02-04","o":15.77,"h":16.09,"l":15.34,"c":16.05,"v":329400},{"d":"2025-02-05","o":16.05,"h":18.25,"l":15.95,"c":17.93,"v":402000},{"d":"2025-02-06","o":17.97,"h":18.05,"l":17.07,"c":17.29,"v":397400},{"d":"2025-02-07","o":17.18,"h":17.48,"l":15.97,"c":16.19,"v":443600},{"d":"2025-02-10","o":16.35,"h":16.7,"l":15.87,"c":16.11,"v":330900},{"d":"2025-02-11","o":15.91,"h":16.25,"l":15.7,"c":16.07,"v":274900},{"d":"2025-02-12","o":15.71,"h":16.4,"l":15.44,"c":15.86,"v":499500},{"d":"2025-02-13","o":15.94,"h":16.46,"l":15.57,"c":16.41,"v":343400},{"d":"2025-02-14","o":16.5,"h":18.89,"l":16.5,"c":18.05,"v":842800},{"d":"2025-02-18","o":18.56,"h":19.25,"l":17.4,"c":17.71,"v":608200},{"d":"2025-02-19","o":17.58,"h":17.61,"l":17.02,"c":17.32,"v":481900},{"d":"2025-02-20","o":17.29,"h":17.32,"l":16.54,"c":16.92,"v":356700},{"d":"2025-02-21","o":17.24,"h":17.86,"l":16.63,"c":17.77,"v":435800},{"d":"2025-02-24","o":17.81,"h":17.83,"l":16.51,"c":16.69,"v":366100},{"d":"2025-02-25","o":16.58,"h":16.94,"l":15.88,"c":16.06,"v":459300},{"d":"2025-02-26","o":16.45,"h":17.06,"l":16.21,"c":16.58,"v":361300},{"d":"2025-02-27","o":16.73,"h":16.9,"l":16.04,"c":16.06,"v":375800},{"d":"2025-02-28","o":16,"h":16.9,"l":15.41,"c":16.79,"v":388100},{"d":"2025-03-03","o":17.08,"h":17.32,"l":15.43,"c":15.68,"v":355700},{"d":"2025-03-04","o":15.29,"h":15.95,"l":14.69,"c":15.49,"v":461900},{"d":"2025-03-05","o":15.61,"h":16.2,"l":15.45,"c":16.05,"v":328000},{"d":"2025-03-06","o":15.79,"h":16.18,"l":15.49,"c":15.97,"v":299100},{"d":"2025-03-07","o":14.8,"h":15.4,"l":14.11,"c":14.55,"v":749500},{"d":"2025-03-10","o":14.35,"h":14.54,"l":13.58,"c":14.29,"v":526000},{"d":"2025-03-11","o":14.42,"h":14.78,"l":12.75,"c":13.21,"v":568400},{"d":"2025-03-12","o":13.54,"h":14.5,"l":13.39,"c":14.26,"v":555400},{"d":"2025-03-13","o":14.15,"h":14.56,"l":13.57,"c":13.9,"v":317900},{"d":"2025-03-14","o":14.02,"h":14.29,"l":13.38,"c":14.08,"v":334900},{"d":"2025-03-17","o":14.08,"h":14.56,"l":13.81,"c":14.16,"v":290700},{"d":"2025-03-18","o":13.92,"h":14.37,"l":13.39,"c":13.73,"v":423500},{"d":"2025-03-19","o":13.76,"h":13.88,"l":13.18,"c":13.4,"v":298300},{"d":"2025-03-20","o":13.22,"h":13.54,"l":12.65,"c":12.84,"v":357000},{"d":"2025-03-21","o":12.59,"h":12.93,"l":11.6,"c":12.88,"v":559300},{"d":"2025-03-24","o":12.95,"h":13.31,"l":12.85,"c":13.27,"v":241200},{"d":"2025-03-25","o":13.26,"h":13.41,"l":12.65,"c":12.77,"v":336400},{"d":"2025-03-26","o":12.64,"h":12.83,"l":11.71,"c":11.95,"v":361100},{"d":"2025-03-27","o":12.04,"h":12.22,"l":11.75,"c":12,"v":262100},{"d":"2025-03-28","o":12,"h":12.1,"l":11.39,"c":11.58,"v":311000},{"d":"2025-03-31","o":11.06,"h":11.24,"l":10.35,"c":10.59,"v":484800},{"d":"2025-04-01","o":10.49,"h":10.49,"l":9.41,"c":9.43,"v":904600},{"d":"2025-04-02","o":9.23,"h":10.26,"l":9.23,"c":10.2,"v":619400},{"d":"2025-04-03","o":9.59,"h":9.8,"l":9.18,"c":9.49,"v":362400},{"d":"2025-04-04","o":9.12,"h":9.35,"l":8.7,"c":9.11,"v":579500},{"d":"2025-04-07","o":8.56,"h":9.13,"l":8.04,"c":9.09,"v":573800},{"d":"2025-04-08","o":9.17,"h":9.46,"l":8.7,"c":8.91,"v":485400},{"d":"2025-04-09","o":8.78,"h":10.38,"l":8.42,"c":9.82,"v":551000},{"d":"2025-04-10","o":9.5,"h":9.53,"l":8.68,"c":9.35,"v":582000},{"d":"2025-04-11","o":9.52,"h":9.88,"l":9.22,"c":9.7,"v":314000},{"d":"2025-04-14","o":9.93,"h":10.33,"l":9.5,"c":10.18,"v":359100},{"d":"2025-04-15","o":10.2,"h":11,"l":10.18,"c":10.57,"v":612200},{"d":"2025-04-16","o":10.49,"h":10.61,"l":10.07,"c":10.3,"v":399900},{"d":"2025-04-17","o":10.3,"h":10.66,"l":10.11,"c":10.53,"v":358100},{"d":"2025-04-21","o":10.35,"h":11.77,"l":10.21,"c":11,"v":330300},{"d":"2025-04-22","o":11.13,"h":12.26,"l":11.13,"c":12.17,"v":459700},{"d":"2025-04-23","o":12.64,"h":13.66,"l":12.63,"c":12.65,"v":459600},{"d":"2025-04-24","o":12.58,"h":12.94,"l":12.11,"c":12.89,"v":340900},{"d":"2025-04-25","o":12.87,"h":12.98,"l":12.29,"c":12.91,"v":280400},{"d":"2025-04-28","o":12.91,"h":13.2,"l":12.25,"c":12.82,"v":378400},{"d":"2025-04-29","o":12.79,"h":13.28,"l":12.48,"c":12.82,"v":349700},{"d":"2025-04-30","o":12.55,"h":12.87,"l":12.33,"c":12.81,"v":293200},{"d":"2025-05-01","o":12.74,"h":12.92,"l":12.05,"c":12.5,"v":392300},{"d":"2025-05-02","o":12.52,"h":13.1,"l":12.52,"c":12.83,"v":240300},{"d":"2025-05-05","o":12.63,"h":12.78,"l":11.89,"c":11.92,"v":528000},{"d":"2025-05-06","o":11.74,"h":11.86,"l":11.13,"c":11.24,"v":400500},{"d":"2025-05-07","o":11.24,"h":11.72,"l":10.81,"c":10.95,"v":388500},{"d":"2025-05-08","o":10.97,"h":11.59,"l":10.7,"c":11.38,"v":373800},{"d":"2025-05-09","o":11.4,"h":11.74,"l":10.96,"c":10.98,"v":349700},{"d":"2025-05-12","o":11.53,"h":12.22,"l":11.38,"c":11.59,"v":696800},{"d":"2025-05-13","o":12.79,"h":13.95,"l":11.72,"c":11.86,"v":783600},{"d":"2025-05-14","o":11.66,"h":11.86,"l":10.65,"c":10.84,"v":546000},{"d":"2025-05-15","o":10.81,"h":11.64,"l":10.59,"c":11.64,"v":381300},{"d":"2025-05-16","o":11.68,"h":11.88,"l":11.42,"c":11.65,"v":335700},{"d":"2025-05-19","o":11.49,"h":12.33,"l":11.49,"c":11.99,"v":379000},{"d":"2025-05-20","o":11.96,"h":12.86,"l":11.72,"c":12.7,"v":397100},{"d":"2025-05-21","o":12.35,"h":12.41,"l":11.67,"c":12.15,"v":429200},{"d":"2025-05-22","o":12.08,"h":13,"l":11.96,"c":12.8,"v":362300},{"d":"2025-05-23","o":12.24,"h":12.8,"l":11.89,"c":12.2,"v":353300},{"d":"2025-05-27","o":12.28,"h":12.54,"l":12.02,"c":12.03,"v":312100},{"d":"2025-05-28","o":12.47,"h":12.5,"l":11.7,"c":11.82,"v":322000},{"d":"2025-05-29","o":11.87,"h":12.82,"l":11.51,"c":12.73,"v":432300},{"d":"2025-05-30","o":12.63,"h":12.83,"l":12.13,"c":12.53,"v":1003100},{"d":"2025-06-02","o":12.88,"h":13.6,"l":12.47,"c":12.81,"v":716700},{"d":"2025-06-03","o":12.8,"h":13.25,"l":12.72,"c":13,"v":778600},{"d":"2025-06-04","o":13.02,"h":13.27,"l":12.26,"c":12.26,"v":343600},{"d":"2025-06-05","o":12.23,"h":12.38,"l":11.83,"c":11.91,"v":474500},{"d":"2025-06-06","o":12.11,"h":12.93,"l":12.05,"c":12.79,"v":550700},{"d":"2025-06-09","o":13.1,"h":13.18,"l":12.3,"c":12.54,"v":359000},{"d":"2025-06-10","o":12.93,"h":13.62,"l":12.72,"c":12.9,"v":657900},{"d":"2025-06-11","o":13.05,"h":13.32,"l":12.42,"c":12.44,"v":345000},{"d":"2025-06-12","o":12.28,"h":12.87,"l":12.07,"c":12.64,"v":313100},{"d":"2025-06-13","o":12.26,"h":12.59,"l":12.01,"c":12.38,"v":433100},{"d":"2025-06-16","o":12.54,"h":13.42,"l":12.25,"c":12.87,"v":436300},{"d":"2025-06-17","o":12.68,"h":12.99,"l":12.25,"c":12.28,"v":321500},{"d":"2025-06-18","o":12.28,"h":12.98,"l":12.1,"c":12.35,"v":377300},{"d":"2025-06-20","o":12.53,"h":12.57,"l":12.07,"c":12.29,"v":645400},{"d":"2025-06-23","o":12.15,"h":12.52,"l":12.03,"c":12.51,"v":306100},{"d":"2025-06-24","o":12.84,"h":13.55,"l":12.52,"c":13.41,"v":353300},{"d":"2025-06-25","o":13.59,"h":14.01,"l":13.03,"c":13.95,"v":483500},{"d":"2025-06-26","o":14.05,"h":14.75,"l":13.74,"c":14.41,"v":517300},{"d":"2025-06-27","o":14.32,"h":14.53,"l":13,"c":13.33,"v":1198800},{"d":"2025-06-30","o":13.45,"h":14.58,"l":12.97,"c":13.01,"v":656200},{"d":"2025-07-01","o":13.02,"h":13.74,"l":12.65,"c":12.99,"v":489300},{"d":"2025-07-02","o":13.03,"h":14.09,"l":12.98,"c":13.62,"v":590300},{"d":"2025-07-03","o":13.66,"h":13.94,"l":13.44,"c":13.78,"v":172700},{"d":"2025-07-07","o":13.69,"h":13.77,"l":13.1,"c":13.36,"v":429000},{"d":"2025-07-08","o":13.5,"h":14.52,"l":13.36,"c":13.8,"v":451800},{"d":"2025-07-09","o":14,"h":15.2,"l":13.92,"c":14.79,"v":837500},{"d":"2025-07-10","o":14.95,"h":14.95,"l":13.9,"c":14.48,"v":415300},{"d":"2025-07-11","o":14.16,"h":14.44,"l":13.62,"c":13.78,"v":251200},{"d":"2025-07-14","o":13.67,"h":13.8,"l":13.25,"c":13.31,"v":257600},{"d":"2025-07-15","o":13.43,"h":13.53,"l":12.75,"c":13.15,"v":529500},{"d":"2025-07-16","o":13.27,"h":13.53,"l":12.78,"c":12.85,"v":354900},{"d":"2025-07-17","o":12.87,"h":13.85,"l":12.79,"c":13.54,"v":397000},{"d":"2025-07-18","o":13.73,"h":14.02,"l":13.49,"c":13.5,"v":278800},{"d":"2025-07-21","o":13.59,"h":14.19,"l":13.59,"c":13.79,"v":262000},{"d":"2025-07-22","o":13.83,"h":14.62,"l":13.83,"c":14.53,"v":289000},{"d":"2025-07-23","o":14.84,"h":15.83,"l":14.61,"c":15.45,"v":422400},{"d":"2025-07-24","o":15.37,"h":15.5,"l":14.78,"c":14.95,"v":252400},{"d":"2025-07-25","o":14.98,"h":15.25,"l":14.48,"c":14.94,"v":326900},{"d":"2025-07-28","o":14.93,"h":15.18,"l":14.24,"c":14.38,"v":338000},{"d":"2025-07-29","o":14.31,"h":14.34,"l":12.6,"c":13.06,"v":678300},{"d":"2025-07-30","o":13.29,"h":13.57,"l":12.57,"c":12.67,"v":507400},{"d":"2025-07-31","o":12.51,"h":12.81,"l":12.17,"c":12.21,"v":359400},{"d":"2025-08-01","o":11.98,"h":12.41,"l":11.87,"c":12.3,"v":361600},{"d":"2025-08-04","o":12.27,"h":12.55,"l":12.07,"c":12.2,"v":297000},{"d":"2025-08-05","o":12.18,"h":12.33,"l":11.78,"c":11.83,"v":341700},{"d":"2025-08-06","o":11.8,"h":12.3,"l":11.44,"c":12.21,"v":412400},{"d":"2025-08-07","o":12.3,"h":12.37,"l":11.74,"c":11.98,"v":265200},{"d":"2025-08-08","o":12.01,"h":12.15,"l":11.43,"c":11.91,"v":396300},{"d":"2025-08-11","o":12.05,"h":12.15,"l":11.27,"c":11.39,"v":1250600},{"d":"2025-08-12","o":12.22,"h":15.5,"l":11.86,"c":14.89,"v":1813300},{"d":"2025-08-13","o":15.16,"h":19.57,"l":15.16,"c":19.21,"v":1809300},{"d":"2025-08-14","o":18.92,"h":19.99,"l":18.68,"c":19.23,"v":1649300},{"d":"2025-08-15","o":19.21,"h":19.79,"l":18.81,"c":19.48,"v":994000},{"d":"2025-08-18","o":19.45,"h":19.69,"l":17.88,"c":17.91,"v":1055600},{"d":"2025-08-19","o":17.92,"h":18.09,"l":16.71,"c":17.01,"v":823600},{"d":"2025-08-20","o":17,"h":17.68,"l":16.9,"c":17.36,"v":563700},{"d":"2025-08-21","o":17.05,"h":17.62,"l":16.81,"c":17.48,"v":604200},{"d":"2025-08-22","o":17.53,"h":19,"l":17.39,"c":18.51,"v":505300},{"d":"2025-08-25","o":18.49,"h":18.77,"l":17.68,"c":17.71,"v":487200},{"d":"2025-08-26","o":17.74,"h":17.8,"l":17.3,"c":17.54,"v":322800},{"d":"2025-08-27","o":17.58,"h":17.94,"l":17.23,"c":17.29,"v":230300},{"d":"2025-08-28","o":17.1,"h":18.32,"l":17,"c":17.3,"v":559700},{"d":"2025-08-29","o":17.03,"h":17.36,"l":16.65,"c":17.01,"v":523400},{"d":"2025-09-02","o":17,"h":17.52,"l":16.67,"c":16.7,"v":310500},{"d":"2025-09-03","o":16.76,"h":17.7,"l":16.68,"c":17.19,"v":371000},{"d":"2025-09-04","o":17.29,"h":17.43,"l":16.17,"c":16.76,"v":503800},{"d":"2025-09-05","o":17,"h":18.5,"l":17,"c":17.85,"v":511500},{"d":"2025-09-08","o":17.76,"h":17.98,"l":16.89,"c":17.84,"v":484500},{"d":"2025-09-09","o":17.72,"h":18.39,"l":17.41,"c":17.94,"v":469300},{"d":"2025-09-10","o":18,"h":18.05,"l":17.38,"c":17.99,"v":439600},{"d":"2025-09-11","o":18.2,"h":18.69,"l":17.71,"c":18.04,"v":572400},{"d":"2025-09-12","o":17.65,"h":17.83,"l":16.54,"c":17.32,"v":644200},{"d":"2025-09-15","o":17.41,"h":18.2,"l":17.25,"c":18.13,"v":411800},{"d":"2025-09-16","o":18.38,"h":19.5,"l":17.83,"c":18.09,"v":927100},{"d":"2025-09-17","o":18.03,"h":18.59,"l":17.7,"c":18.05,"v":581900},{"d":"2025-09-18","o":18.39,"h":19.69,"l":18.26,"c":19.62,"v":1111400},{"d":"2025-09-19","o":19.94,"h":20.79,"l":19.53,"c":20.46,"v":1122700},{"d":"2025-09-22","o":20.5,"h":21.66,"l":20.18,"c":21.03,"v":683200},{"d":"2025-09-23","o":21.1,"h":21.26,"l":20.18,"c":20.26,"v":773400},{"d":"2025-09-24","o":20.82,"h":21.32,"l":20.4,"c":20.45,"v":422200},{"d":"2025-09-25","o":19.81,"h":20.5,"l":19.56,"c":20.31,"v":413500},{"d":"2025-09-26","o":20.55,"h":22.4,"l":20.51,"c":22.17,"v":915700},{"d":"2025-09-29","o":22.13,"h":22.13,"l":18.74,"c":18.78,"v":1434700},{"d":"2025-09-30","o":18.88,"h":19.05,"l":17.92,"c":18.43,"v":629600},{"d":"2025-10-01","o":19.27,"h":21.27,"l":18.8,"c":20.48,"v":1136500},{"d":"2025-10-02","o":20.7,"h":21.94,"l":20.46,"c":21.88,"v":680600},{"d":"2025-10-03","o":21.97,"h":23.6,"l":20.08,"c":22.56,"v":1684000},{"d":"2025-10-06","o":22.56,"h":22.92,"l":20.72,"c":21.01,"v":1476100},{"d":"2025-10-07","o":21.14,"h":21.59,"l":20.2,"c":20.47,"v":755300},{"d":"2025-10-08","o":20.5,"h":21.25,"l":19.46,"c":21.2,"v":984000},{"d":"2025-10-09","o":20.96,"h":21.19,"l":19.62,"c":19.68,"v":1046200},{"d":"2025-10-10","o":19.97,"h":20.25,"l":18.37,"c":18.95,"v":954900},{"d":"2025-10-13","o":19.15,"h":19.81,"l":18.79,"c":19.39,"v":599400},{"d":"2025-10-14","o":18.98,"h":22.4,"l":18.73,"c":21.25,"v":1103700},{"d":"2025-10-15","o":21.25,"h":22.22,"l":20.45,"c":21.57,"v":1152800},{"d":"2025-10-16","o":21.83,"h":22.3,"l":20.93,"c":21.73,"v":628700},{"d":"2025-10-17","o":21.42,"h":22.13,"l":20.4,"c":20.66,"v":647100},{"d":"2025-10-20","o":21.39,"h":22.6,"l":20.92,"c":21.51,"v":1194300},{"d":"2025-10-21","o":21.45,"h":24.17,"l":20.8,"c":23.16,"v":2265700},{"d":"2025-10-22","o":9.9,"h":11.69,"l":9.19,"c":11.54,"v":15239400},{"d":"2025-10-23","o":11.42,"h":12.1,"l":10.88,"c":12,"v":4160200},{"d":"2025-10-24","o":12,"h":12.07,"l":10.72,"c":11.22,"v":3862100},{"d":"2025-10-27","o":11.38,"h":11.47,"l":10.5,"c":10.59,"v":2939600},{"d":"2025-10-28","o":10.5,"h":10.5,"l":9.71,"c":9.88,"v":2095100},{"d":"2025-10-29","o":9.93,"h":9.94,"l":9.36,"c":9.44,"v":1267100},{"d":"2025-10-30","o":9.48,"h":9.98,"l":9.41,"c":9.63,"v":1050800},{"d":"2025-10-31","o":9.81,"h":10.04,"l":9.65,"c":9.97,"v":929600},{"d":"2025-11-03","o":10.12,"h":10.12,"l":9.23,"c":9.3,"v":1035600},{"d":"2025-11-04","o":9.17,"h":9.4,"l":8.84,"c":8.93,"v":855500},{"d":"2025-11-05","o":8.98,"h":8.99,"l":8.61,"c":8.64,"v":1251800},{"d":"2025-11-06","o":8.61,"h":8.62,"l":8.23,"c":8.29,"v":1053700},{"d":"2025-11-07","o":8.14,"h":8.78,"l":7.93,"c":8.72,"v":1177200},{"d":"2025-11-10","o":8.92,"h":9.02,"l":8.55,"c":8.78,"v":753700},{"d":"2025-11-11","o":8.85,"h":9.29,"l":8.49,"c":8.67,"v":839700},{"d":"2025-11-12","o":8.59,"h":8.65,"l":8.09,"c":8.13,"v":1173100},{"d":"2025-11-13","o":8.03,"h":8.22,"l":7.76,"c":7.77,"v":864800},{"d":"2025-11-14","o":7.44,"h":7.65,"l":7.26,"c":7.27,"v":1126800},{"d":"2025-11-17","o":7.26,"h":7.32,"l":6.72,"c":6.76,"v":861700},{"d":"2025-11-18","o":6.71,"h":6.82,"l":6.57,"c":6.62,"v":1208000},{"d":"2025-11-19","o":6.66,"h":6.69,"l":6.02,"c":6.04,"v":1036100},{"d":"2025-11-20","o":6.23,"h":6.38,"l":5.85,"c":5.9,"v":1013000},{"d":"2025-11-21","o":5.93,"h":6.49,"l":5.9,"c":6.26,"v":1443100},{"d":"2025-11-24","o":6.28,"h":6.38,"l":6.07,"c":6.33,"v":778200},{"d":"2025-11-25","o":6.43,"h":6.84,"l":6.32,"c":6.8,"v":1257700},{"d":"2025-11-26","o":6.83,"h":6.9,"l":6.6,"c":6.8,"v":715500},{"d":"2025-11-28","o":6.83,"h":6.9,"l":6.75,"c":6.79,"v":302000},{"d":"2025-12-01","o":6.62,"h":6.75,"l":6.35,"c":6.49,"v":745300},{"d":"2025-12-02","o":6.51,"h":6.51,"l":6.07,"c":6.25,"v":751900},{"d":"2025-12-03","o":6.3,"h":6.61,"l":6.23,"c":6.59,"v":808100},{"d":"2025-12-04","o":6.54,"h":6.85,"l":6.47,"c":6.83,"v":666200},{"d":"2025-12-05","o":6.85,"h":7.19,"l":6.84,"c":7.13,"v":1362400},{"d":"2025-12-08","o":7.17,"h":7.74,"l":7,"c":7.45,"v":875600},{"d":"2025-12-09","o":7.39,"h":7.46,"l":7.17,"c":7.2,"v":668700},{"d":"2025-12-10","o":7.21,"h":7.68,"l":7.04,"c":7.67,"v":1050800},{"d":"2025-12-11","o":7.65,"h":7.76,"l":7.47,"c":7.52,"v":522700},{"d":"2025-12-12","o":7.52,"h":7.62,"l":7.33,"c":7.46,"v":683700},{"d":"2025-12-15","o":7.37,"h":7.54,"l":7.12,"c":7.25,"v":555100},{"d":"2025-12-16","o":7.16,"h":7.36,"l":6.92,"c":7.13,"v":520800},{"d":"2025-12-17","o":7.09,"h":7.21,"l":6.49,"c":6.52,"v":689000},{"d":"2025-12-18","o":6.55,"h":6.79,"l":6.38,"c":6.43,"v":521100},{"d":"2025-12-19","o":6.44,"h":6.63,"l":6.4,"c":6.53,"v":1718700},{"d":"2025-12-22","o":6.54,"h":6.75,"l":6.47,"c":6.59,"v":590200},{"d":"2025-12-23","o":6.49,"h":6.61,"l":6.34,"c":6.43,"v":477200},{"d":"2025-12-24","o":6.45,"h":6.56,"l":6.4,"c":6.5,"v":239600},{"d":"2025-12-26","o":6.47,"h":6.47,"l":6.15,"c":6.16,"v":441900},{"d":"2025-12-29","o":6.13,"h":6.29,"l":6.07,"c":6.16,"v":592200},{"d":"2025-12-30","o":6.14,"h":6.28,"l":6.09,"c":6.19,"v":458000},{"d":"2025-12-31","o":6.1,"h":6.17,"l":6.02,"c":6.13,"v":635100},{"d":"2026-01-02","o":6.19,"h":6.33,"l":6.11,"c":6.25,"v":424400},{"d":"2026-01-05","o":6.34,"h":6.4,"l":6.13,"c":6.37,"v":494500},{"d":"2026-01-06","o":6.26,"h":6.69,"l":6.26,"c":6.61,"v":476100},{"d":"2026-01-07","o":6.65,"h":6.99,"l":6.65,"c":6.84,"v":525100},{"d":"2026-01-08","o":6.74,"h":6.87,"l":6.63,"c":6.77,"v":444900},{"d":"2026-01-09","o":6.85,"h":6.97,"l":6.7,"c":6.78,"v":352200},{"d":"2026-01-12","o":7.08,"h":7.57,"l":6.91,"c":7.53,"v":1061300},{"d":"2026-01-13","o":7.61,"h":7.93,"l":7.48,"c":7.57,"v":927400},{"d":"2026-01-14","o":7.56,"h":7.79,"l":7.42,"c":7.73,"v":627500},{"d":"2026-01-15","o":7.78,"h":7.82,"l":7.45,"c":7.61,"v":421900},{"d":"2026-01-16","o":7.6,"h":7.74,"l":7.29,"c":7.29,"v":419500},{"d":"2026-01-20","o":7.01,"h":7.28,"l":6.95,"c":7.1,"v":498200},{"d":"2026-01-21","o":7.05,"h":7.35,"l":7,"c":7.27,"v":357800},{"d":"2026-01-22","o":7.36,"h":7.89,"l":7.32,"c":7.59,"v":642800},{"d":"2026-01-23","o":7.7,"h":7.77,"l":7.41,"c":7.53,"v":422900},{"d":"2026-01-26","o":7.5,"h":7.5,"l":7.27,"c":7.36,"v":296200},{"d":"2026-01-27","o":7.4,"h":7.59,"l":7.33,"c":7.46,"v":291800},{"d":"2026-01-28","o":7.5,"h":7.62,"l":7.28,"c":7.37,"v":314800},{"d":"2026-01-29","o":7.37,"h":7.7,"l":7.24,"c":7.57,"v":554100},{"d":"2026-01-30","o":7.47,"h":7.6,"l":7.18,"c":7.47,"v":469100},{"d":"2026-02-02","o":7.44,"h":7.6,"l":7.27,"c":7.37,"v":437600},{"d":"2026-02-03","o":7.37,"h":7.95,"l":7.26,"c":7.32,"v":602700},{"d":"2026-02-04","o":7.33,"h":7.53,"l":7.15,"c":7.33,"v":496100},{"d":"2026-02-05","o":7.24,"h":7.49,"l":7,"c":7.02,"v":494600},{"d":"2026-02-06","o":7.24,"h":7.63,"l":7.01,"c":7.57,"v":570300},{"d":"2026-02-09","o":7.56,"h":7.56,"l":7.2,"c":7.53,"v":262000},{"d":"2026-02-10","o":7.54,"h":7.94,"l":7.5,"c":7.57,"v":536000},{"d":"2026-02-11","o":7.5,"h":7.6,"l":7.17,"c":7.4,"v":298800},{"d":"2026-02-12","o":7.42,"h":7.68,"l":7.11,"c":7.17,"v":433800},{"d":"2026-02-13","o":7.16,"h":7.45,"l":7.05,"c":7.21,"v":318600},{"d":"2026-02-17","o":7.17,"h":7.47,"l":7.17,"c":7.4,"v":296100},{"d":"2026-02-18","o":7.39,"h":7.69,"l":7.31,"c":7.51,"v":383000},{"d":"2026-02-19","o":7.51,"h":8,"l":7.45,"c":7.97,"v":448200},{"d":"2026-02-20","o":7.79,"h":7.93,"l":7.54,"c":7.67,"v":409700},{"d":"2026-02-23","o":7.67,"h":8.23,"l":7.64,"c":7.67,"v":500700},{"d":"2026-02-24","o":7.7,"h":8.4,"l":7.67,"c":8.18,"v":440300},{"d":"2026-02-25","o":8.26,"h":8.65,"l":8.26,"c":8.3,"v":384900},{"d":"2026-02-26","o":8.3,"h":8.4,"l":8.05,"c":8.32,"v":310700},{"d":"2026-02-27","o":8.15,"h":8.48,"l":8.06,"c":8.23,"v":318900},{"d":"2026-03-02","o":7.99,"h":8.43,"l":7.96,"c":8.35,"v":446000},{"d":"2026-03-03","o":7.99,"h":8,"l":7.29,"c":7.91,"v":727300},{"d":"2026-03-04","o":7.51,"h":7.7,"l":6.79,"c":7.58,"v":883900},{"d":"2026-03-05","o":7.4,"h":7.54,"l":7.12,"c":7.25,"v":565200},{"d":"2026-03-06","o":7.01,"h":7.21,"l":6.95,"c":7.11,"v":486100},{"d":"2026-03-09","o":6.89,"h":7.4,"l":6.8,"c":7.36,"v":491500},{"d":"2026-03-10","o":7.52,"h":7.82,"l":7.38,"c":7.62,"v":484400},{"d":"2026-03-11","o":7.62,"h":7.73,"l":7.32,"c":7.46,"v":568500},{"d":"2026-03-12","o":7.31,"h":7.32,"l":6.97,"c":7,"v":448700},{"d":"2026-03-13","o":7.05,"h":7.25,"l":6.64,"c":6.68,"v":453600},{"d":"2026-03-16","o":6.83,"h":6.83,"l":6.5,"c":6.63,"v":654600},{"d":"2026-03-17","o":6.62,"h":6.68,"l":6.36,"c":6.39,"v":690900},{"d":"2026-03-18","o":6.56,"h":6.7,"l":6.39,"c":6.55,"v":554800},{"d":"2026-03-19","o":6.42,"h":6.84,"l":6.4,"c":6.72,"v":395000},{"d":"2026-03-20","o":6.75,"h":6.84,"l":6.54,"c":6.63,"v":752100},{"d":"2026-03-23","o":6.77,"h":6.96,"l":6.64,"c":6.87,"v":584900},{"d":"2026-03-24","o":6.74,"h":6.77,"l":6.6,"c":6.65,"v":360900},{"d":"2026-03-25","o":6.81,"h":7.17,"l":6.8,"c":7.06,"v":494500},{"d":"2026-03-26","o":7,"h":7.45,"l":6.98,"c":7.08,"v":407900},{"d":"2026-03-27","o":7.08,"h":7.21,"l":6.58,"c":6.76,"v":636200},{"d":"2026-03-30","o":7,"h":7.16,"l":6.77,"c":6.9,"v":657900},{"d":"2026-03-31","o":7.29,"h":7.78,"l":7.1,"c":7.72,"v":907359},{"d":"2026-04-01","o":7.9,"h":8.17,"l":7.82,"c":7.85,"v":809961},{"d":"2026-04-02","o":7.52,"h":8.27,"l":7.52,"c":8.03,"v":502515},{"d":"2026-04-06","o":8.07,"h":8.54,"l":8.06,"c":8.22,"v":380755},{"d":"2026-04-07","o":8.13,"h":8.52,"l":8.1,"c":8.51,"v":403399},{"d":"2026-04-08","o":8.96,"h":9.05,"l":8.27,"c":8.5,"v":635500},{"d":"2026-04-09","o":8.46,"h":8.46,"l":8.2,"c":8.22,"v":329956},{"d":"2026-04-10","o":8.3,"h":8.43,"l":8.19,"c":8.36,"v":373521},{"d":"2026-04-13","o":8.18,"h":8.58,"l":8.1,"c":8.46,"v":255132},{"d":"2026-04-14","o":8.64,"h":8.77,"l":8.56,"c":8.68,"v":339623},{"d":"2026-04-15","o":8.75,"h":8.93,"l":8.61,"c":8.62,"v":360708},{"d":"2026-04-16","o":8.7,"h":8.86,"l":8.44,"c":8.84,"v":402801},{"d":"2026-04-17","o":9,"h":9.19,"l":8.83,"c":8.85,"v":478857},{"d":"2026-04-20","o":8.75,"h":8.97,"l":8.55,"c":8.9,"v":285775},{"d":"2026-04-21","o":8.89,"h":9.05,"l":8.73,"c":8.82,"v":302807},{"d":"2026-04-22","o":8.98,"h":9.05,"l":8.56,"c":8.62,"v":322524},{"d":"2026-04-23","o":8.67,"h":8.83,"l":8.4,"c":8.47,"v":253030},{"d":"2026-04-24","o":8.52,"h":8.76,"l":8.32,"c":8.59,"v":266330},{"d":"2026-04-27","o":8.58,"h":8.8,"l":8.27,"c":8.3,"v":253572},{"d":"2026-04-28","o":8.3,"h":8.9,"l":8.28,"c":8.87,"v":427601},{"d":"2026-04-29","o":8.76,"h":8.81,"l":8.33,"c":8.4,"v":252061},{"d":"2026-04-30","o":8.37,"h":8.8,"l":8.26,"c":8.62,"v":260068},{"d":"2026-05-01","o":8.56,"h":8.76,"l":8.4,"c":8.63,"v":311408},{"d":"2026-05-04","o":8.63,"h":8.88,"l":8.55,"c":8.57,"v":255073},{"d":"2026-05-05","o":8.68,"h":8.83,"l":8.22,"c":8.41,"v":408112},{"d":"2026-05-06","o":8.47,"h":9.17,"l":8.47,"c":9.13,"v":410991},{"d":"2026-05-07","o":9.11,"h":9.19,"l":8.66,"c":8.9,"v":476343},{"d":"2026-05-08","o":8.22,"h":9.58,"l":7.87,"c":9.22,"v":932135},{"d":"2026-05-11","o":9.19,"h":9.57,"l":8.61,"c":8.64,"v":498404},{"d":"2026-05-12","o":8.57,"h":8.96,"l":8.18,"c":8.25,"v":689429},{"d":"2026-05-13","o":8.34,"h":8.47,"l":8.15,"c":8.26,"v":385175},{"d":"2026-05-14","o":8.39,"h":8.53,"l":7.8,"c":7.83,"v":521808},{"d":"2026-05-15","o":7.71,"h":7.78,"l":7.4,"c":7.47,"v":548263},{"d":"2026-05-18","o":7.41,"h":7.5,"l":6.95,"c":7.03,"v":643053},{"d":"2026-05-19","o":6.97,"h":6.97,"l":6.66,"c":6.69,"v":543105}]