[{"d":"2014-06-19","o":14.5,"h":14.88,"l":14.09,"c":14.11,"v":1583100},{"d":"2014-06-20","o":14.06,"h":14.54,"l":14.05,"c":14.31,"v":74500},{"d":"2014-06-23","o":14.36,"h":15.88,"l":14.36,"c":15.15,"v":99600},{"d":"2014-06-24","o":15.2,"h":16,"l":15.2,"c":15.81,"v":50200},{"d":"2014-06-25","o":15.67,"h":15.93,"l":15.35,"c":15.45,"v":30900},{"d":"2014-06-26","o":15.45,"h":15.95,"l":15.23,"c":15.54,"v":36200},{"d":"2014-06-27","o":15.63,"h":16,"l":15.59,"c":15.96,"v":12000},{"d":"2014-06-30","o":15.85,"h":16,"l":15.51,"c":15.97,"v":20200},{"d":"2014-07-01","o":16,"h":18,"l":15.98,"c":17.74,"v":45500},{"d":"2014-07-02","o":17.86,"h":19.49,"l":17.86,"c":19.44,"v":48300},{"d":"2014-07-03","o":19.49,"h":20.5,"l":19.46,"c":20.44,"v":19500},{"d":"2014-07-07","o":20.63,"h":21.6,"l":18.61,"c":19,"v":67700},{"d":"2014-07-08","o":19.1,"h":19.84,"l":17.4,"c":17.7,"v":29000},{"d":"2014-07-09","o":17.7,"h":18.97,"l":17.12,"c":17.92,"v":29800},{"d":"2014-07-10","o":16.71,"h":17.2,"l":16,"c":16.5,"v":64600},{"d":"2014-07-11","o":16.45,"h":18.01,"l":16.45,"c":17.75,"v":24400},{"d":"2014-07-14","o":18.24,"h":18.51,"l":15.88,"c":16.51,"v":109200},{"d":"2014-07-15","o":16.55,"h":16.71,"l":16.03,"c":16.5,"v":31500},{"d":"2014-07-16","o":16.47,"h":16.61,"l":16.09,"c":16.39,"v":26300},{"d":"2014-07-17","o":16.29,"h":16.65,"l":16.2,"c":16.24,"v":31200},{"d":"2014-07-18","o":16.38,"h":16.38,"l":15.85,"c":16.2,"v":14800},{"d":"2014-07-21","o":16.06,"h":16.11,"l":15.2,"c":15.2,"v":22500},{"d":"2014-07-22","o":15.2,"h":16.44,"l":15.16,"c":16.25,"v":6700},{"d":"2014-07-23","o":16.17,"h":16.17,"l":15.33,"c":15.91,"v":33700},{"d":"2014-07-24","o":15.94,"h":16.44,"l":15.51,"c":15.79,"v":64200},{"d":"2014-07-25","o":15.61,"h":15.78,"l":15.16,"c":15.69,"v":55400},{"d":"2014-07-28","o":15.58,"h":15.8,"l":15.2,"c":15.37,"v":9500},{"d":"2014-07-29","o":15.26,"h":15.9,"l":15.16,"c":15.65,"v":5800},{"d":"2014-07-30","o":15.53,"h":15.54,"l":15.15,"c":15.2,"v":8100},{"d":"2014-07-31","o":15.06,"h":15.06,"l":14.37,"c":14.46,"v":31500},{"d":"2014-08-01","o":14.53,"h":14.53,"l":12.97,"c":13.23,"v":25500},{"d":"2014-08-04","o":13.26,"h":13.75,"l":12.8,"c":13.39,"v":28600},{"d":"2014-08-05","o":13.35,"h":13.38,"l":12.46,"c":13.02,"v":24000},{"d":"2014-08-06","o":12.35,"h":13,"l":12.13,"c":12.36,"v":16900},{"d":"2014-08-07","o":12.6,"h":12.6,"l":11.37,"c":12.03,"v":17200},{"d":"2014-08-08","o":11.56,"h":12.3,"l":11.56,"c":11.7,"v":12800},{"d":"2014-08-11","o":11.75,"h":12.28,"l":11.63,"c":11.86,"v":19600},{"d":"2014-08-12","o":11.9,"h":12.18,"l":11.68,"c":11.97,"v":7700},{"d":"2014-08-13","o":12.21,"h":12.59,"l":11.82,"c":12.09,"v":4900},{"d":"2014-08-14","o":12.1,"h":12.1,"l":11.52,"c":11.99,"v":38700},{"d":"2014-08-15","o":11.79,"h":12.24,"l":11.37,"c":11.65,"v":56600},{"d":"2014-08-18","o":11.95,"h":12.47,"l":11.78,"c":12.24,"v":17300},{"d":"2014-08-19","o":12.38,"h":12.48,"l":12.02,"c":12.46,"v":10300},{"d":"2014-08-20","o":12.5,"h":12.9,"l":12.3,"c":12.89,"v":24600},{"d":"2014-08-21","o":11.88,"h":13,"l":11.83,"c":12.46,"v":30700},{"d":"2014-08-22","o":12.16,"h":12.75,"l":12,"c":12.6,"v":15500},{"d":"2014-08-25","o":12.75,"h":13.69,"l":12.75,"c":13.24,"v":29700},{"d":"2014-08-26","o":13.28,"h":13.45,"l":12.61,"c":13.44,"v":12200},{"d":"2014-08-27","o":13.5,"h":14.23,"l":13.4,"c":13.9,"v":18400},{"d":"2014-08-28","o":13.96,"h":14.99,"l":13.64,"c":14.93,"v":19500},{"d":"2014-08-29","o":14.93,"h":15,"l":14.77,"c":14.96,"v":5800},{"d":"2014-09-02","o":14.54,"h":14.62,"l":13.91,"c":14.62,"v":13800},{"d":"2014-09-03","o":14.12,"h":14.49,"l":13.98,"c":14.37,"v":15300},{"d":"2014-09-04","o":14.06,"h":14.75,"l":13.99,"c":14.18,"v":14600},{"d":"2014-09-05","o":13.98,"h":14.3,"l":13.98,"c":13.98,"v":18700},{"d":"2014-09-08","o":14.25,"h":14.58,"l":14.17,"c":14.32,"v":28600},{"d":"2014-09-09","o":14.54,"h":14.55,"l":13.49,"c":13.75,"v":38700},{"d":"2014-09-10","o":14.78,"h":14.78,"l":13.75,"c":13.76,"v":23200},{"d":"2014-09-11","o":13.74,"h":14.09,"l":12.31,"c":12.98,"v":47900},{"d":"2014-09-12","o":12.98,"h":13.72,"l":12.62,"c":12.7,"v":36100},{"d":"2014-09-15","o":12.82,"h":14.02,"l":12.76,"c":13.91,"v":30900},{"d":"2014-09-16","o":13.96,"h":14.45,"l":13.43,"c":13.69,"v":55300},{"d":"2014-09-17","o":13.35,"h":13.7,"l":12.96,"c":13.04,"v":28900},{"d":"2014-09-18","o":13.01,"h":14.16,"l":13.01,"c":13.24,"v":12800},{"d":"2014-09-19","o":13.92,"h":14,"l":12.71,"c":12.71,"v":81600},{"d":"2014-09-22","o":13.17,"h":13.71,"l":12.54,"c":12.89,"v":28600},{"d":"2014-09-23","o":12.89,"h":14.39,"l":12.65,"c":14.01,"v":30600},{"d":"2014-09-24","o":14.01,"h":14.35,"l":13.63,"c":14.08,"v":28700},{"d":"2014-09-25","o":13.92,"h":14.1,"l":13.66,"c":13.95,"v":22200},{"d":"2014-09-26","o":13.99,"h":14.2,"l":13.79,"c":14.14,"v":35000},{"d":"2014-09-29","o":14.05,"h":14.52,"l":13.92,"c":14.39,"v":32200},{"d":"2014-09-30","o":14.15,"h":14.4,"l":13.8,"c":14.21,"v":516200},{"d":"2014-10-01","o":15.4,"h":20,"l":15.1,"c":19,"v":908500},{"d":"2014-10-02","o":19,"h":19.93,"l":18.67,"c":19.38,"v":153200},{"d":"2014-10-03","o":19.38,"h":22.87,"l":18.91,"c":22.48,"v":204800},{"d":"2014-10-06","o":22.5,"h":25.23,"l":22.5,"c":24.13,"v":190400},{"d":"2014-10-07","o":24,"h":24,"l":22.02,"c":22.45,"v":127000},{"d":"2014-10-08","o":22.45,"h":22.45,"l":20.49,"c":21,"v":70300},{"d":"2014-10-09","o":20.81,"h":21.28,"l":18.67,"c":19.01,"v":158800},{"d":"2014-10-10","o":18.86,"h":20.35,"l":18.86,"c":19.61,"v":58600},{"d":"2014-10-13","o":19.39,"h":20.47,"l":19.2,"c":20.24,"v":52800},{"d":"2014-10-14","o":20.53,"h":20.84,"l":19.51,"c":20,"v":70300},{"d":"2014-10-15","o":20.02,"h":20.08,"l":18.57,"c":19.08,"v":112600},{"d":"2014-10-16","o":19,"h":21.2,"l":19,"c":20.77,"v":40600},{"d":"2014-10-17","o":21.01,"h":21.01,"l":20.11,"c":20.79,"v":46700},{"d":"2014-10-20","o":20.64,"h":22.61,"l":19.76,"c":19.98,"v":79300},{"d":"2014-10-21","o":20.03,"h":21.8,"l":20.03,"c":21.16,"v":44700},{"d":"2014-10-22","o":21.61,"h":24.22,"l":20.5,"c":23.5,"v":82000},{"d":"2014-10-23","o":23.96,"h":24.69,"l":22.5,"c":22.98,"v":43900},{"d":"2014-10-24","o":23.08,"h":24.49,"l":21.06,"c":21.35,"v":35800},{"d":"2014-10-27","o":21.19,"h":24.25,"l":19.43,"c":20.09,"v":27100},{"d":"2014-10-28","o":19.85,"h":20.32,"l":19.33,"c":20.3,"v":30700},{"d":"2014-10-29","o":20.3,"h":21.17,"l":19.82,"c":20.39,"v":8500},{"d":"2014-10-30","o":20.36,"h":21.91,"l":19.9,"c":19.91,"v":69700},{"d":"2014-10-31","o":20.25,"h":22.33,"l":20.25,"c":21.93,"v":91900},{"d":"2014-11-03","o":21.8,"h":23,"l":20.82,"c":22.58,"v":21000},{"d":"2014-11-04","o":24,"h":24,"l":21.44,"c":22.42,"v":27300},{"d":"2014-11-05","o":23.29,"h":23.3,"l":21.55,"c":23.14,"v":15500},{"d":"2014-11-06","o":22.55,"h":24.25,"l":22.31,"c":24.01,"v":32000},{"d":"2014-11-07","o":24.01,"h":24.76,"l":23.2,"c":23.49,"v":31300},{"d":"2014-11-10","o":23.24,"h":23.7,"l":21.75,"c":22.69,"v":45800},{"d":"2014-11-11","o":22.51,"h":22.51,"l":21.5,"c":21.91,"v":25500},{"d":"2014-11-12","o":21.62,"h":23.58,"l":21.43,"c":21.6,"v":21500},{"d":"2014-11-13","o":21.6,"h":21.93,"l":20.9,"c":21.65,"v":19600},{"d":"2014-11-14","o":21.93,"h":21.93,"l":21.19,"c":21.64,"v":10100},{"d":"2014-11-17","o":21.63,"h":21.73,"l":20.2,"c":20.26,"v":19700},{"d":"2014-11-18","o":20.28,"h":21.35,"l":20.17,"c":21.33,"v":14600},{"d":"2014-11-19","o":21.15,"h":21.3,"l":20.37,"c":20.97,"v":15000},{"d":"2014-11-20","o":20.86,"h":22.18,"l":20.68,"c":22.17,"v":16800},{"d":"2014-11-21","o":22.57,"h":23.6,"l":22.04,"c":22.81,"v":15100},{"d":"2014-11-24","o":23.53,"h":23.85,"l":23,"c":23.84,"v":25500},{"d":"2014-11-25","o":23.95,"h":23.95,"l":23.17,"c":23.92,"v":10400},{"d":"2014-11-26","o":23.98,"h":26.29,"l":23.98,"c":26.27,"v":15100},{"d":"2014-11-28","o":25.61,"h":27.24,"l":25.61,"c":26.77,"v":19200},{"d":"2014-12-01","o":27.06,"h":28.36,"l":26.72,"c":27.81,"v":32500},{"d":"2014-12-02","o":27.85,"h":29.99,"l":27.85,"c":29.2,"v":43300},{"d":"2014-12-03","o":29.42,"h":33.01,"l":29,"c":32.89,"v":50000},{"d":"2014-12-04","o":33.4,"h":35.48,"l":31.85,"c":32.74,"v":70000},{"d":"2014-12-05","o":32.65,"h":34.37,"l":32.35,"c":32.83,"v":41900},{"d":"2014-12-08","o":32.94,"h":33.49,"l":30.86,"c":30.87,"v":33800},{"d":"2014-12-09","o":30.13,"h":31.91,"l":28.38,"c":30.17,"v":37000},{"d":"2014-12-10","o":29.79,"h":29.79,"l":28.3,"c":28.75,"v":24900},{"d":"2014-12-11","o":28.77,"h":29.45,"l":28.46,"c":28.46,"v":24400},{"d":"2014-12-12","o":28.38,"h":31.52,"l":28.38,"c":30.35,"v":29400},{"d":"2014-12-15","o":26,"h":28.22,"l":21.13,"c":23.06,"v":332600},{"d":"2014-12-16","o":22.3,"h":23.96,"l":22.3,"c":23.32,"v":152800},{"d":"2014-12-17","o":22.68,"h":23.66,"l":22.68,"c":23.43,"v":56900},{"d":"2014-12-18","o":23.42,"h":24.67,"l":23.25,"c":24.05,"v":57400},{"d":"2014-12-19","o":23.11,"h":24.05,"l":23.11,"c":23.86,"v":95200},{"d":"2014-12-22","o":23.5,"h":24.05,"l":23.28,"c":23.9,"v":64100},{"d":"2014-12-23","o":23.64,"h":23.94,"l":22,"c":22.71,"v":142200},{"d":"2014-12-24","o":22.04,"h":22.53,"l":20.67,"c":20.97,"v":91800},{"d":"2014-12-26","o":21.6,"h":22.44,"l":20.91,"c":21.44,"v":32100},{"d":"2014-12-29","o":20.65,"h":21.2,"l":19.36,"c":20.23,"v":115200},{"d":"2014-12-30","o":19.64,"h":20.05,"l":18.75,"c":19.03,"v":101000},{"d":"2014-12-31","o":18.86,"h":19.27,"l":18.13,"c":18.89,"v":176000},{"d":"2015-01-02","o":19.47,"h":20.3,"l":18.95,"c":20.26,"v":73100},{"d":"2015-01-05","o":20.26,"h":21.96,"l":20.13,"c":21.96,"v":66200},{"d":"2015-01-06","o":22.19,"h":23.44,"l":22.1,"c":23.02,"v":79000},{"d":"2015-01-07","o":22.75,"h":23.48,"l":22.52,"c":23.33,"v":47100},{"d":"2015-01-08","o":23,"h":24.55,"l":23,"c":23.55,"v":437500},{"d":"2015-01-09","o":23.05,"h":24.42,"l":23.05,"c":23.5,"v":76200},{"d":"2015-01-12","o":24.07,"h":24.14,"l":23,"c":23.75,"v":96700},{"d":"2015-01-13","o":23.84,"h":24.32,"l":22.94,"c":23.79,"v":164400},{"d":"2015-01-14","o":23.69,"h":24.71,"l":23.02,"c":24.32,"v":85800},{"d":"2015-01-15","o":24.47,"h":24.47,"l":24.01,"c":24.27,"v":93100},{"d":"2015-01-16","o":24.05,"h":25.93,"l":24.05,"c":25.57,"v":93000},{"d":"2015-01-20","o":25.67,"h":26,"l":24.67,"c":25.38,"v":111800},{"d":"2015-01-21","o":25.51,"h":25.85,"l":24.31,"c":25,"v":35900},{"d":"2015-01-22","o":25.13,"h":26.75,"l":24.45,"c":26.31,"v":287300},{"d":"2015-01-23","o":26.13,"h":27.06,"l":26.13,"c":26.62,"v":76600},{"d":"2015-01-26","o":26.33,"h":26.97,"l":25.3,"c":26.16,"v":47200},{"d":"2015-01-27","o":26.11,"h":27,"l":25.38,"c":25.78,"v":37300},{"d":"2015-01-28","o":25.85,"h":27.99,"l":25.85,"c":27.44,"v":113100},{"d":"2015-01-29","o":27.42,"h":27.73,"l":26.27,"c":27.37,"v":133000},{"d":"2015-01-30","o":26.95,"h":27.74,"l":26.69,"c":27.01,"v":227700},{"d":"2015-02-02","o":25.64,"h":25.64,"l":18.3,"c":19.25,"v":927000},{"d":"2015-02-03","o":18.7,"h":19.28,"l":15.34,"c":15.54,"v":450000},{"d":"2015-02-04","o":16,"h":17.18,"l":15.6,"c":15.78,"v":288800},{"d":"2015-02-05","o":15.73,"h":16.47,"l":15.46,"c":15.95,"v":167100},{"d":"2015-02-06","o":15.94,"h":16.2,"l":15.73,"c":15.92,"v":82800},{"d":"2015-02-09","o":15.61,"h":16.04,"l":15.61,"c":15.89,"v":82300},{"d":"2015-02-10","o":15.81,"h":16.07,"l":15.61,"c":15.78,"v":82100},{"d":"2015-02-11","o":15.69,"h":16.23,"l":15.53,"c":15.83,"v":78700},{"d":"2015-02-12","o":16,"h":16.63,"l":15.68,"c":16.43,"v":79700},{"d":"2015-02-13","o":16.45,"h":17.19,"l":16.2,"c":17.14,"v":73900},{"d":"2015-02-17","o":17.25,"h":17.25,"l":16.1,"c":16.37,"v":49800},{"d":"2015-02-18","o":16.23,"h":17.67,"l":16.14,"c":17.63,"v":65600},{"d":"2015-02-19","o":17.82,"h":18.15,"l":17.01,"c":17.19,"v":56500},{"d":"2015-02-20","o":17.45,"h":17.49,"l":16.55,"c":17.18,"v":62500},{"d":"2015-02-23","o":17.05,"h":17.45,"l":16.45,"c":17.29,"v":37500},{"d":"2015-02-24","o":17.41,"h":17.41,"l":16.28,"c":16.88,"v":70400},{"d":"2015-02-25","o":16.89,"h":17.43,"l":16.3,"c":17.3,"v":34000},{"d":"2015-02-26","o":16.22,"h":16.63,"l":14.78,"c":16.01,"v":116200},{"d":"2015-02-27","o":16,"h":16.4,"l":15.74,"c":15.74,"v":72500},{"d":"2015-03-02","o":16.19,"h":16.78,"l":15.5,"c":16.46,"v":97600},{"d":"2015-03-03","o":16.43,"h":16.43,"l":15.34,"c":15.4,"v":105200},{"d":"2015-03-04","o":15.05,"h":15.96,"l":15,"c":15.6,"v":81000},{"d":"2015-03-05","o":15.57,"h":16.22,"l":15.21,"c":16.08,"v":45600},{"d":"2015-03-06","o":15.95,"h":15.98,"l":15.49,"c":15.66,"v":53600},{"d":"2015-03-09","o":15.31,"h":15.56,"l":14.9,"c":15.13,"v":93700},{"d":"2015-03-10","o":15.2,"h":15.6,"l":14.81,"c":15.33,"v":54700},{"d":"2015-03-11","o":15.43,"h":15.6,"l":15.05,"c":15.35,"v":41900},{"d":"2015-03-12","o":15.32,"h":15.6,"l":14.82,"c":15.53,"v":58900},{"d":"2015-03-13","o":15.62,"h":16.22,"l":15.33,"c":15.5,"v":54500},{"d":"2015-03-16","o":15.74,"h":15.81,"l":15.1,"c":15.71,"v":47400},{"d":"2015-03-17","o":15.75,"h":15.94,"l":15.22,"c":15.63,"v":27200},{"d":"2015-03-18","o":15.63,"h":15.69,"l":15.3,"c":15.57,"v":43300},{"d":"2015-03-19","o":15.55,"h":16.16,"l":15.51,"c":15.9,"v":40500},{"d":"2015-03-20","o":15.91,"h":16.18,"l":15.26,"c":15.28,"v":106500},{"d":"2015-03-23","o":15.21,"h":15.7,"l":14.91,"c":15.15,"v":140500},{"d":"2015-03-24","o":15.21,"h":15.64,"l":15,"c":15.13,"v":73100},{"d":"2015-03-25","o":15.01,"h":15.15,"l":14.12,"c":14.3,"v":97400},{"d":"2015-03-26","o":14.3,"h":14.54,"l":13.94,"c":14.03,"v":74500},{"d":"2015-03-27","o":14.09,"h":14.62,"l":14,"c":14.01,"v":80700},{"d":"2015-03-30","o":13.99,"h":14.05,"l":13.14,"c":13.21,"v":94300},{"d":"2015-03-31","o":13.08,"h":13.31,"l":13,"c":13.09,"v":65400},{"d":"2015-04-01","o":13.08,"h":13.83,"l":12.91,"c":13.24,"v":69100},{"d":"2015-04-02","o":13.2,"h":13.26,"l":12.96,"c":13.02,"v":49800},{"d":"2015-04-06","o":12.95,"h":13.09,"l":12.55,"c":12.69,"v":85500},{"d":"2015-04-07","o":12.74,"h":12.88,"l":12.08,"c":12.22,"v":110200},{"d":"2015-04-08","o":12.14,"h":12.55,"l":12.04,"c":12.33,"v":95100},{"d":"2015-04-09","o":12.33,"h":13.19,"l":12.25,"c":12.87,"v":313200},{"d":"2015-04-10","o":13,"h":13.76,"l":12.7,"c":12.82,"v":122400},{"d":"2015-04-13","o":12.8,"h":13.76,"l":12.8,"c":13.34,"v":115400},{"d":"2015-04-14","o":13.48,"h":13.48,"l":12.91,"c":13.05,"v":103200},{"d":"2015-04-15","o":13.08,"h":13.31,"l":12.88,"c":13.15,"v":110100},{"d":"2015-04-16","o":13.17,"h":13.25,"l":12.46,"c":12.53,"v":89100},{"d":"2015-04-17","o":12.31,"h":12.79,"l":12.3,"c":12.48,"v":103600},{"d":"2015-04-20","o":12.48,"h":12.96,"l":11.59,"c":12.75,"v":144200},{"d":"2015-04-21","o":12.88,"h":13.12,"l":12.45,"c":12.52,"v":131800},{"d":"2015-04-22","o":12.6,"h":12.75,"l":12.04,"c":12.51,"v":114400},{"d":"2015-04-23","o":12.44,"h":12.51,"l":12.14,"c":12.41,"v":121700},{"d":"2015-04-24","o":12.45,"h":12.5,"l":11.88,"c":11.92,"v":101900},{"d":"2015-04-27","o":12,"h":12.41,"l":11.52,"c":11.74,"v":123700},{"d":"2015-04-28","o":11.79,"h":11.94,"l":11.36,"c":11.55,"v":73500},{"d":"2015-04-29","o":11.47,"h":11.78,"l":11.3,"c":11.37,"v":68300},{"d":"2015-04-30","o":11.2,"h":11.25,"l":10.4,"c":10.5,"v":153700},{"d":"2015-05-01","o":10.47,"h":11.13,"l":10.47,"c":11.01,"v":41600},{"d":"2015-05-04","o":10.81,"h":10.99,"l":10.7,"c":10.96,"v":52800},{"d":"2015-05-05","o":10.99,"h":10.99,"l":10.8,"c":10.91,"v":43100},{"d":"2015-05-06","o":8.9,"h":8.92,"l":7.95,"c":8.32,"v":588800},{"d":"2015-05-07","o":8.52,"h":8.83,"l":8.01,"c":8.66,"v":159800},{"d":"2015-05-08","o":8.76,"h":8.9,"l":8.58,"c":8.86,"v":82100},{"d":"2015-05-11","o":8.86,"h":9.17,"l":8.86,"c":9,"v":111400},{"d":"2015-05-12","o":8.91,"h":9.18,"l":8.51,"c":9.06,"v":81300},{"d":"2015-05-13","o":9.03,"h":9.08,"l":8.28,"c":8.96,"v":75000},{"d":"2015-05-14","o":8.96,"h":9.39,"l":8.65,"c":8.92,"v":123200},{"d":"2015-05-15","o":8.98,"h":9.07,"l":8.7,"c":8.95,"v":61200},{"d":"2015-05-18","o":8.95,"h":9.26,"l":8.87,"c":9.22,"v":61700},{"d":"2015-05-19","o":9.63,"h":10.73,"l":8.06,"c":10.63,"v":587000},{"d":"2015-05-20","o":11.25,"h":12.4,"l":11,"c":11.69,"v":435300},{"d":"2015-05-21","o":11.55,"h":11.55,"l":10.83,"c":11.17,"v":188300},{"d":"2015-05-22","o":11.06,"h":11.34,"l":11,"c":11.03,"v":552300},{"d":"2015-05-26","o":11.18,"h":11.18,"l":10.62,"c":10.91,"v":104600},{"d":"2015-05-27","o":10.97,"h":11.15,"l":10.68,"c":11.12,"v":60700},{"d":"2015-05-28","o":11.13,"h":11.13,"l":10.68,"c":10.96,"v":42400},{"d":"2015-05-29","o":10.94,"h":11.15,"l":10.6,"c":10.95,"v":78500},{"d":"2015-06-01","o":10.97,"h":10.97,"l":9.99,"c":10.16,"v":81200},{"d":"2015-06-02","o":9.9,"h":10.72,"l":9.9,"c":10.7,"v":52400},{"d":"2015-06-03","o":12.5,"h":15.57,"l":12.4,"c":14.95,"v":995200},{"d":"2015-06-04","o":16.14,"h":16.14,"l":14.19,"c":14.51,"v":433600},{"d":"2015-06-05","o":14.62,"h":14.81,"l":14.25,"c":14.54,"v":135900},{"d":"2015-06-08","o":14.5,"h":14.77,"l":14.3,"c":14.64,"v":162200},{"d":"2015-06-09","o":14.69,"h":14.87,"l":14.42,"c":14.61,"v":110100},{"d":"2015-06-10","o":14.8,"h":15.43,"l":14.41,"c":15.04,"v":155100},{"d":"2015-06-11","o":15.02,"h":15.2,"l":14.17,"c":14.6,"v":124500},{"d":"2015-06-12","o":14.61,"h":14.66,"l":14.13,"c":14.64,"v":68200},{"d":"2015-06-15","o":14.93,"h":17.02,"l":14.87,"c":16.96,"v":559000},{"d":"2015-06-16","o":17.61,"h":17.66,"l":15.1,"c":15.69,"v":254500},{"d":"2015-06-17","o":15.65,"h":16.3,"l":15.38,"c":16.05,"v":105800},{"d":"2015-06-18","o":16.21,"h":17.01,"l":16.21,"c":16.36,"v":122900},{"d":"2015-06-19","o":16.48,"h":16.8,"l":15.97,"c":16.48,"v":111100},{"d":"2015-06-22","o":16.38,"h":16.64,"l":15.92,"c":16.43,"v":99300},{"d":"2015-06-23","o":16.52,"h":17.04,"l":16.34,"c":16.87,"v":156000},{"d":"2015-06-24","o":16.81,"h":17,"l":15.75,"c":15.93,"v":110900},{"d":"2015-06-25","o":16,"h":16.4,"l":15.59,"c":16.05,"v":98100},{"d":"2015-06-26","o":15.97,"h":16.32,"l":15.55,"c":15.89,"v":975700},{"d":"2015-06-29","o":15.75,"h":16.33,"l":14.77,"c":14.92,"v":188100},{"d":"2015-06-30","o":15.17,"h":16.19,"l":14.71,"c":15.97,"v":191700},{"d":"2015-07-01","o":16.09,"h":16.23,"l":15.49,"c":16.09,"v":85900},{"d":"2015-07-02","o":16.17,"h":16.27,"l":15.65,"c":15.89,"v":77100},{"d":"2015-07-06","o":15.65,"h":17,"l":15,"c":16.96,"v":116300},{"d":"2015-07-07","o":16.85,"h":16.85,"l":16.12,"c":16.66,"v":51600},{"d":"2015-07-08","o":16.95,"h":16.95,"l":15.72,"c":15.94,"v":54700},{"d":"2015-07-09","o":16.2,"h":16.75,"l":15.89,"c":16.46,"v":92000},{"d":"2015-07-10","o":16.7,"h":17.94,"l":16.62,"c":17.67,"v":110300},{"d":"2015-07-13","o":17.52,"h":17.77,"l":17.01,"c":17.29,"v":114900},{"d":"2015-07-14","o":17.2,"h":18.14,"l":17.01,"c":17.67,"v":194300},{"d":"2015-07-15","o":17.79,"h":17.79,"l":16.66,"c":16.89,"v":178500},{"d":"2015-07-16","o":17.05,"h":17.4,"l":16.74,"c":16.99,"v":82100},{"d":"2015-07-17","o":17.09,"h":17.17,"l":16.88,"c":16.99,"v":169500},{"d":"2015-07-20","o":17,"h":17.5,"l":16.95,"c":17.25,"v":93100},{"d":"2015-07-21","o":17.15,"h":17.73,"l":16.97,"c":17.63,"v":314700},{"d":"2015-07-22","o":17.46,"h":18.59,"l":17.07,"c":18.09,"v":119400},{"d":"2015-07-23","o":18.22,"h":18.86,"l":18.09,"c":18.1,"v":62900},{"d":"2015-07-24","o":18.1,"h":18.14,"l":17.51,"c":18.01,"v":101000},{"d":"2015-07-27","o":17.8,"h":19.17,"l":17.56,"c":19.14,"v":143200},{"d":"2015-07-28","o":19.23,"h":20.1,"l":18.96,"c":19.63,"v":340300},{"d":"2015-07-29","o":19.78,"h":19.86,"l":19.1,"c":19.27,"v":156600},{"d":"2015-07-30","o":19.31,"h":19.57,"l":18.41,"c":18.88,"v":249000},{"d":"2015-07-31","o":18.88,"h":19.76,"l":18.73,"c":19.72,"v":584300},{"d":"2015-08-03","o":19.6,"h":20.26,"l":17.67,"c":19.87,"v":91500},{"d":"2015-08-04","o":19.86,"h":19.9,"l":19.36,"c":19.79,"v":57600},{"d":"2015-08-05","o":19.86,"h":19.95,"l":19.01,"c":19.23,"v":104000},{"d":"2015-08-06","o":19.07,"h":19.3,"l":18.24,"c":18.41,"v":96800},{"d":"2015-08-07","o":18.25,"h":18.55,"l":18.25,"c":18.29,"v":81500},{"d":"2015-08-10","o":18.32,"h":18.76,"l":18,"c":18.11,"v":143900},{"d":"2015-08-11","o":18,"h":18.99,"l":17.83,"c":18.71,"v":95700},{"d":"2015-08-12","o":19.5,"h":19.5,"l":17.74,"c":18.25,"v":148300},{"d":"2015-08-13","o":18.21,"h":19.06,"l":17.82,"c":18.21,"v":94600},{"d":"2015-08-14","o":18.13,"h":18.96,"l":17.75,"c":18.91,"v":75300},{"d":"2015-08-17","o":18.95,"h":19.06,"l":18.58,"c":18.87,"v":166100},{"d":"2015-08-18","o":19.09,"h":20,"l":18.56,"c":19.36,"v":302700},{"d":"2015-08-19","o":18.99,"h":19.3,"l":17.68,"c":18.2,"v":111600},{"d":"2015-08-20","o":18.03,"h":18.38,"l":17.27,"c":17.29,"v":97500},{"d":"2015-08-21","o":16.8,"h":17.9,"l":16.6,"c":17.41,"v":112100},{"d":"2015-08-24","o":16.72,"h":17.66,"l":16.02,"c":16.72,"v":131200},{"d":"2015-08-25","o":17.37,"h":17.91,"l":17.1,"c":17.13,"v":140900},{"d":"2015-08-26","o":17.56,"h":18.92,"l":17.19,"c":17.7,"v":158800},{"d":"2015-08-27","o":17.85,"h":17.85,"l":17.2,"c":17.63,"v":142600},{"d":"2015-08-28","o":17.46,"h":18.89,"l":17.4,"c":18.75,"v":106300},{"d":"2015-08-31","o":18.74,"h":19.37,"l":18.07,"c":18.98,"v":124600},{"d":"2015-09-01","o":18.32,"h":19.37,"l":17.97,"c":18.77,"v":108500},{"d":"2015-09-02","o":18.86,"h":19.5,"l":18,"c":19.2,"v":129800},{"d":"2015-09-03","o":19.25,"h":19.73,"l":18.39,"c":18.58,"v":131500},{"d":"2015-09-04","o":18.3,"h":19.65,"l":18.3,"c":18.89,"v":119700},{"d":"2015-09-08","o":19.16,"h":20.99,"l":19.08,"c":20.46,"v":291500},{"d":"2015-09-09","o":20.82,"h":20.92,"l":19.67,"c":19.88,"v":214300},{"d":"2015-09-10","o":19.9,"h":20.98,"l":19.39,"c":20.65,"v":202100},{"d":"2015-09-11","o":20.64,"h":21.28,"l":18.65,"c":20.84,"v":130500},{"d":"2015-09-14","o":20.84,"h":21.77,"l":20.75,"c":21.3,"v":150400},{"d":"2015-09-15","o":21.54,"h":22.15,"l":20.88,"c":21.33,"v":178200},{"d":"2015-09-16","o":21.35,"h":21.92,"l":20.5,"c":20.93,"v":170200},{"d":"2015-09-17","o":20.94,"h":21.92,"l":20.47,"c":21.49,"v":122500},{"d":"2015-09-18","o":21.23,"h":22,"l":20.88,"c":21.99,"v":207500},{"d":"2015-09-21","o":22.08,"h":22.48,"l":20.66,"c":21.15,"v":94000},{"d":"2015-09-22","o":21.4,"h":22,"l":20.97,"c":21.4,"v":150700},{"d":"2015-09-23","o":21.51,"h":21.85,"l":20.89,"c":21.29,"v":108200},{"d":"2015-09-24","o":21.2,"h":21.66,"l":20.45,"c":21.63,"v":122400},{"d":"2015-09-25","o":21.89,"h":21.99,"l":19.97,"c":20.08,"v":156300},{"d":"2015-09-28","o":20.06,"h":20.06,"l":17.49,"c":17.68,"v":207500},{"d":"2015-09-29","o":17.53,"h":17.9,"l":16.15,"c":16.65,"v":105600},{"d":"2015-09-30","o":16.94,"h":17.36,"l":16.24,"c":17.28,"v":194600},{"d":"2015-10-01","o":17.23,"h":17.61,"l":16.22,"c":16.79,"v":178600},{"d":"2015-10-02","o":16.61,"h":18.66,"l":16.47,"c":18.65,"v":148000},{"d":"2015-10-05","o":18.9,"h":19.41,"l":18.12,"c":18.43,"v":163200},{"d":"2015-10-06","o":18.46,"h":18.82,"l":17.1,"c":18.52,"v":176300},{"d":"2015-10-07","o":18.67,"h":20.1,"l":18.17,"c":20.07,"v":164200},{"d":"2015-10-08","o":19.88,"h":20.44,"l":19.07,"c":20.04,"v":96700},{"d":"2015-10-09","o":20.11,"h":21.27,"l":20.11,"c":20.7,"v":460600},{"d":"2015-10-12","o":20.82,"h":21.01,"l":20.16,"c":20.52,"v":111500},{"d":"2015-10-13","o":20.45,"h":20.81,"l":19.97,"c":20.13,"v":97100},{"d":"2015-10-14","o":20.26,"h":20.44,"l":18.41,"c":18.63,"v":115000},{"d":"2015-10-15","o":18.56,"h":20.06,"l":18.33,"c":19.43,"v":182900},{"d":"2015-10-16","o":19.56,"h":19.67,"l":18.99,"c":19.4,"v":72400},{"d":"2015-10-19","o":19.27,"h":19.75,"l":18.45,"c":19.27,"v":198200},{"d":"2015-10-20","o":19.32,"h":19.57,"l":18.15,"c":18.53,"v":208300},{"d":"2015-10-21","o":18.65,"h":19.4,"l":16.89,"c":17.18,"v":246000},{"d":"2015-10-22","o":17.23,"h":18.01,"l":16.6,"c":17,"v":114100},{"d":"2015-10-23","o":17.21,"h":17.25,"l":15.77,"c":15.85,"v":166000},{"d":"2015-10-26","o":15.73,"h":18.2,"l":15.15,"c":17.18,"v":279000},{"d":"2015-10-27","o":17.15,"h":17.15,"l":15.95,"c":16.39,"v":166100},{"d":"2015-10-28","o":16.49,"h":17.62,"l":16.49,"c":17.49,"v":158000},{"d":"2015-10-29","o":17.49,"h":17.9,"l":16.82,"c":16.93,"v":90700},{"d":"2015-10-30","o":16.8,"h":17.05,"l":16.27,"c":16.38,"v":48900},{"d":"2015-11-02","o":16.36,"h":17.63,"l":16.36,"c":17.31,"v":62700},{"d":"2015-11-03","o":17.3,"h":17.93,"l":17.13,"c":17.57,"v":133300},{"d":"2015-11-04","o":17.58,"h":18.45,"l":17.37,"c":18.22,"v":84100},{"d":"2015-11-05","o":18.19,"h":18.25,"l":17.35,"c":18.01,"v":58800},{"d":"2015-11-06","o":17.96,"h":19.45,"l":17.25,"c":19.12,"v":61100},{"d":"2015-11-09","o":19,"h":19.4,"l":18.52,"c":19.12,"v":81200},{"d":"2015-11-10","o":19.08,"h":19.37,"l":18.54,"c":19.25,"v":68500},{"d":"2015-11-11","o":19.25,"h":19.45,"l":18.56,"c":19.27,"v":70200},{"d":"2015-11-12","o":16.9,"h":19.99,"l":15.12,"c":18.1,"v":214600},{"d":"2015-11-13","o":19.88,"h":19.88,"l":18.09,"c":18.42,"v":74300},{"d":"2015-11-16","o":18.47,"h":18.47,"l":17.44,"c":18.16,"v":86200},{"d":"2015-11-17","o":18.28,"h":18.59,"l":17.7,"c":17.81,"v":86600},{"d":"2015-11-18","o":17.92,"h":18.03,"l":17.15,"c":17.95,"v":116200},{"d":"2015-11-19","o":17.85,"h":17.87,"l":16.92,"c":17.01,"v":103400},{"d":"2015-11-20","o":17.12,"h":17.79,"l":16.76,"c":17.25,"v":281200},{"d":"2015-11-23","o":17.17,"h":18.33,"l":17.05,"c":18.23,"v":59400},{"d":"2015-11-24","o":18.02,"h":18.7,"l":18.02,"c":18.48,"v":39200},{"d":"2015-11-25","o":18.38,"h":19.55,"l":18.38,"c":19.54,"v":59700},{"d":"2015-11-27","o":19.5,"h":20.33,"l":17.99,"c":19.92,"v":116700},{"d":"2015-11-30","o":20.13,"h":20.15,"l":17.37,"c":19.56,"v":143400},{"d":"2015-12-01","o":19.68,"h":20.54,"l":18.01,"c":20.26,"v":80800},{"d":"2015-12-02","o":19.94,"h":20.98,"l":19.49,"c":20.36,"v":107800},{"d":"2015-12-03","o":20.32,"h":20.51,"l":18.68,"c":19.05,"v":63300},{"d":"2015-12-04","o":19.25,"h":19.25,"l":17.91,"c":19,"v":94600},{"d":"2015-12-07","o":19.02,"h":20.17,"l":17.79,"c":17.95,"v":102600},{"d":"2015-12-08","o":17.75,"h":18.71,"l":17.3,"c":18.5,"v":60400},{"d":"2015-12-09","o":18.44,"h":18.44,"l":17.27,"c":17.69,"v":92300},{"d":"2015-12-10","o":17.71,"h":18.19,"l":17.45,"c":18.04,"v":70600},{"d":"2015-12-11","o":17.86,"h":18.89,"l":17.86,"c":18.56,"v":70800},{"d":"2015-12-14","o":18.64,"h":19.42,"l":18.39,"c":19.18,"v":116000},{"d":"2015-12-15","o":19.3,"h":20.5,"l":19.3,"c":19.91,"v":127000},{"d":"2015-12-16","o":19.99,"h":20.08,"l":19.4,"c":20,"v":165800},{"d":"2015-12-17","o":20,"h":20,"l":19.15,"c":19.5,"v":171400},{"d":"2015-12-18","o":19.51,"h":20.3,"l":19.1,"c":19.61,"v":970800},{"d":"2015-12-21","o":19.89,"h":20.73,"l":19.52,"c":19.89,"v":66800},{"d":"2015-12-22","o":20.13,"h":20.17,"l":18.23,"c":18.73,"v":115500},{"d":"2015-12-23","o":18.85,"h":19.21,"l":18.07,"c":18.93,"v":45000},{"d":"2015-12-24","o":19,"h":19.19,"l":18.42,"c":19.02,"v":35600},{"d":"2015-12-28","o":18.91,"h":19.69,"l":18.35,"c":18.77,"v":64900},{"d":"2015-12-29","o":18.86,"h":19.85,"l":18.5,"c":19.81,"v":129400},{"d":"2015-12-30","o":19.86,"h":20.18,"l":19.17,"c":19.2,"v":70700},{"d":"2015-12-31","o":19.09,"h":19.69,"l":18.09,"c":18.12,"v":82700},{"d":"2016-01-04","o":17.58,"h":17.77,"l":16.75,"c":17.22,"v":115300},{"d":"2016-01-05","o":17.9,"h":17.9,"l":16.27,"c":16.46,"v":135200},{"d":"2016-01-06","o":16.3,"h":16.33,"l":14.8,"c":14.96,"v":190800},{"d":"2016-01-07","o":12.36,"h":12.36,"l":9.17,"c":10.09,"v":1090000},{"d":"2016-01-08","o":11.06,"h":11.29,"l":10.11,"c":10.72,"v":3255500},{"d":"2016-01-11","o":10.71,"h":10.83,"l":10,"c":10.31,"v":495700},{"d":"2016-01-12","o":10.4,"h":10.81,"l":10.01,"c":10.55,"v":306700},{"d":"2016-01-13","o":10.65,"h":10.72,"l":9.7,"c":9.85,"v":349700},{"d":"2016-01-14","o":9.92,"h":10.65,"l":9.43,"c":10.52,"v":433500},{"d":"2016-01-15","o":10.32,"h":11.02,"l":10.11,"c":10.55,"v":692400},{"d":"2016-01-19","o":10.75,"h":10.98,"l":10.15,"c":10.8,"v":336800},{"d":"2016-01-20","o":10.49,"h":10.96,"l":10.29,"c":10.77,"v":384000},{"d":"2016-01-21","o":10.82,"h":11.14,"l":10.49,"c":10.77,"v":196400},{"d":"2016-01-22","o":11,"h":11.87,"l":10.73,"c":11.75,"v":259900},{"d":"2016-01-25","o":11.69,"h":12.27,"l":11.26,"c":11.55,"v":202900},{"d":"2016-01-26","o":11.57,"h":11.68,"l":10.9,"c":11.41,"v":156400},{"d":"2016-01-27","o":11.34,"h":11.4,"l":10.36,"c":10.53,"v":247100},{"d":"2016-01-28","o":10.72,"h":10.92,"l":9.8,"c":10.09,"v":551100},{"d":"2016-01-29","o":10.16,"h":10.74,"l":9.91,"c":10.41,"v":1249800},{"d":"2016-02-01","o":10.4,"h":10.78,"l":10.19,"c":10.57,"v":181700},{"d":"2016-02-02","o":10.32,"h":10.46,"l":9.65,"c":9.87,"v":145900},{"d":"2016-02-03","o":9.84,"h":9.98,"l":9.13,"c":9.87,"v":344100},{"d":"2016-02-04","o":9.8,"h":10.56,"l":9.61,"c":10.1,"v":135900},{"d":"2016-02-05","o":9.94,"h":10.03,"l":9.65,"c":9.82,"v":212400},{"d":"2016-02-08","o":9.67,"h":9.68,"l":8.86,"c":9.1,"v":289700},{"d":"2016-02-09","o":8.96,"h":9.44,"l":8.87,"c":9.16,"v":173800},{"d":"2016-02-10","o":9.26,"h":10,"l":9.02,"c":9.4,"v":150000},{"d":"2016-02-11","o":9.12,"h":9.44,"l":9.03,"c":9.38,"v":176500},{"d":"2016-02-12","o":9.49,"h":10.26,"l":9.2,"c":10.22,"v":141200},{"d":"2016-02-16","o":10.36,"h":10.69,"l":10.12,"c":10.59,"v":118000},{"d":"2016-02-17","o":10.7,"h":11.55,"l":10.53,"c":11.26,"v":194000},{"d":"2016-02-18","o":11.29,"h":11.47,"l":10.37,"c":10.45,"v":133900},{"d":"2016-02-19","o":10.42,"h":11.02,"l":10.11,"c":10.85,"v":159000},{"d":"2016-02-22","o":11,"h":11.16,"l":10.81,"c":10.89,"v":112000},{"d":"2016-02-23","o":10.82,"h":11.08,"l":10.01,"c":10.04,"v":227800},{"d":"2016-02-24","o":9.8,"h":10.51,"l":9.76,"c":10.09,"v":138500},{"d":"2016-02-25","o":10.01,"h":10.2,"l":9.62,"c":9.84,"v":122500},{"d":"2016-02-26","o":9.91,"h":10.22,"l":9.68,"c":9.94,"v":120500},{"d":"2016-02-29","o":9.91,"h":9.91,"l":9.29,"c":9.66,"v":273800},{"d":"2016-03-01","o":9.74,"h":10.28,"l":9.48,"c":10.25,"v":210500},{"d":"2016-03-02","o":10.2,"h":10.97,"l":9.31,"c":10.54,"v":206200},{"d":"2016-03-03","o":10.88,"h":10.95,"l":9.95,"c":10.06,"v":143400},{"d":"2016-03-04","o":10.18,"h":10.85,"l":9.03,"c":9.14,"v":207400},{"d":"2016-03-07","o":9.01,"h":9.81,"l":9.01,"c":9.54,"v":145600},{"d":"2016-03-08","o":9.46,"h":9.6,"l":8.5,"c":8.51,"v":224100},{"d":"2016-03-09","o":8.83,"h":9.27,"l":8.13,"c":8.58,"v":172500},{"d":"2016-03-10","o":8.53,"h":8.74,"l":7.57,"c":7.96,"v":214000},{"d":"2016-03-11","o":8.05,"h":8.88,"l":7.81,"c":8.19,"v":101000},{"d":"2016-03-14","o":8.19,"h":8.52,"l":8.12,"c":8.24,"v":83300},{"d":"2016-03-15","o":8.11,"h":8.25,"l":7.84,"c":7.89,"v":241600},{"d":"2016-03-16","o":7.82,"h":7.93,"l":7.32,"c":7.45,"v":90600},{"d":"2016-03-17","o":7.45,"h":7.45,"l":6.84,"c":6.88,"v":175300},{"d":"2016-03-18","o":6.94,"h":7.47,"l":6.88,"c":7.17,"v":299000},{"d":"2016-03-21","o":7.14,"h":7.86,"l":7.08,"c":7.44,"v":151800},{"d":"2016-03-22","o":7.66,"h":8.26,"l":7.66,"c":7.85,"v":160000},{"d":"2016-03-23","o":7.85,"h":8,"l":7.1,"c":7.19,"v":121700},{"d":"2016-03-24","o":7.1,"h":7.48,"l":6.9,"c":7.35,"v":160200},{"d":"2016-03-28","o":7.4,"h":7.79,"l":6.88,"c":6.98,"v":496400},{"d":"2016-03-29","o":6.91,"h":7.79,"l":6.9,"c":7.5,"v":298900},{"d":"2016-03-30","o":7.6,"h":8.1,"l":7.32,"c":7.54,"v":193400},{"d":"2016-03-31","o":7.87,"h":8.02,"l":7.41,"c":7.77,"v":312200},{"d":"2016-04-01","o":7.67,"h":8.08,"l":7.57,"c":7.78,"v":175500},{"d":"2016-04-04","o":7.85,"h":8.27,"l":7.78,"c":7.83,"v":187500},{"d":"2016-04-05","o":7.73,"h":7.94,"l":7.39,"c":7.42,"v":208700},{"d":"2016-04-06","o":7.43,"h":8.09,"l":7.42,"c":8.08,"v":143700},{"d":"2016-04-07","o":7.99,"h":8.31,"l":7.59,"c":7.96,"v":261700},{"d":"2016-04-08","o":8.07,"h":8.2,"l":7.79,"c":7.95,"v":146500},{"d":"2016-04-11","o":8.02,"h":8.15,"l":7.7,"c":7.76,"v":78800},{"d":"2016-04-12","o":7.8,"h":8,"l":7.57,"c":7.74,"v":81600},{"d":"2016-04-13","o":7.82,"h":8.17,"l":7.66,"c":8.08,"v":105400},{"d":"2016-04-14","o":8.09,"h":8.59,"l":8.05,"c":8.26,"v":84500},{"d":"2016-04-15","o":8.19,"h":8.38,"l":8.01,"c":8.23,"v":74200},{"d":"2016-04-18","o":8.21,"h":8.63,"l":8.14,"c":8.23,"v":71900},{"d":"2016-04-19","o":8.29,"h":8.37,"l":7.8,"c":8.07,"v":94900},{"d":"2016-04-20","o":8.09,"h":8.24,"l":7.85,"c":8.05,"v":44100},{"d":"2016-04-21","o":8.12,"h":8.69,"l":8.05,"c":8.68,"v":134000},{"d":"2016-04-22","o":8.76,"h":8.86,"l":8.45,"c":8.85,"v":93100},{"d":"2016-04-25","o":8.9,"h":9.04,"l":8.5,"c":8.65,"v":73400},{"d":"2016-04-26","o":8.7,"h":8.75,"l":8.26,"c":8.37,"v":86300},{"d":"2016-04-27","o":8.41,"h":8.54,"l":8.11,"c":8.24,"v":79500},{"d":"2016-04-28","o":8.22,"h":8.31,"l":8,"c":8.05,"v":124000},{"d":"2016-04-29","o":8,"h":8.25,"l":7.92,"c":8.01,"v":94600},{"d":"2016-05-02","o":7.94,"h":8.27,"l":7.79,"c":8.18,"v":84100},{"d":"2016-05-03","o":8.08,"h":8.93,"l":8.08,"c":8.31,"v":106900},{"d":"2016-05-04","o":8.18,"h":8.22,"l":7.72,"c":7.75,"v":107200},{"d":"2016-05-05","o":7.86,"h":7.86,"l":7.55,"c":7.64,"v":88500},{"d":"2016-05-06","o":7.63,"h":7.71,"l":7.23,"c":7.27,"v":82800},{"d":"2016-05-09","o":7.24,"h":7.78,"l":7.12,"c":7.66,"v":65200},{"d":"2016-05-10","o":7.15,"h":7.4,"l":6.85,"c":7.25,"v":159700},{"d":"2016-05-11","o":7.23,"h":7.37,"l":6.93,"c":6.99,"v":68700},{"d":"2016-05-12","o":7.06,"h":7.06,"l":6.36,"c":6.48,"v":171100},{"d":"2016-05-13","o":6.46,"h":6.79,"l":6.39,"c":6.79,"v":88400},{"d":"2016-05-16","o":6.87,"h":7.32,"l":6.87,"c":7.3,"v":84200},{"d":"2016-05-17","o":7.28,"h":7.56,"l":7.09,"c":7.17,"v":93600},{"d":"2016-05-18","o":7.13,"h":7.73,"l":7.1,"c":7.67,"v":65600},{"d":"2016-05-19","o":7.63,"h":7.85,"l":7.35,"c":7.52,"v":55900},{"d":"2016-05-20","o":7.59,"h":7.9,"l":7.52,"c":7.86,"v":67500},{"d":"2016-05-23","o":7.85,"h":8.32,"l":7.78,"c":7.96,"v":59800},{"d":"2016-05-24","o":8.48,"h":8.48,"l":8.04,"c":8.38,"v":73800},{"d":"2016-05-25","o":8.45,"h":8.83,"l":8.33,"c":8.8,"v":75900},{"d":"2016-05-26","o":8.78,"h":8.88,"l":8.55,"c":8.7,"v":60800},{"d":"2016-05-27","o":8.78,"h":9.04,"l":8.7,"c":8.85,"v":55300},{"d":"2016-05-31","o":8.96,"h":9.23,"l":8.86,"c":9.15,"v":128100},{"d":"2016-06-01","o":9.07,"h":9.18,"l":8.97,"c":9.16,"v":84300},{"d":"2016-06-02","o":9.13,"h":9.37,"l":9.01,"c":9.27,"v":62100},{"d":"2016-06-03","o":9.26,"h":9.26,"l":8.72,"c":9.03,"v":83200},{"d":"2016-06-06","o":9.06,"h":9.6,"l":8.98,"c":9.59,"v":185300},{"d":"2016-06-07","o":9.66,"h":9.81,"l":8.98,"c":9.01,"v":133100},{"d":"2016-06-08","o":9.03,"h":9.32,"l":8.78,"c":9.19,"v":74600},{"d":"2016-06-09","o":9.1,"h":9.42,"l":8.61,"c":8.66,"v":79500},{"d":"2016-06-10","o":8.52,"h":8.71,"l":8.04,"c":8.23,"v":113500},{"d":"2016-06-13","o":8.23,"h":8.99,"l":8.08,"c":8.69,"v":129200},{"d":"2016-06-14","o":8.71,"h":9.04,"l":8.51,"c":8.76,"v":74300},{"d":"2016-06-15","o":8.77,"h":9.01,"l":8.35,"c":8.4,"v":99000},{"d":"2016-06-16","o":8.35,"h":8.66,"l":8.22,"c":8.64,"v":126800},{"d":"2016-06-17","o":8.66,"h":8.66,"l":7.98,"c":8.13,"v":210000},{"d":"2016-06-20","o":8.31,"h":8.53,"l":8.2,"c":8.46,"v":90800},{"d":"2016-06-21","o":8.47,"h":8.47,"l":7.96,"c":8.13,"v":61200},{"d":"2016-06-22","o":8.13,"h":8.25,"l":7.65,"c":7.88,"v":128900},{"d":"2016-06-23","o":8.04,"h":8.3,"l":7.89,"c":8.27,"v":85100},{"d":"2016-06-24","o":7.76,"h":8.22,"l":7.75,"c":8.04,"v":754800},{"d":"2016-06-27","o":7.89,"h":8.13,"l":7.71,"c":7.78,"v":104100},{"d":"2016-06-28","o":7.94,"h":8.42,"l":7.73,"c":8.27,"v":95500},{"d":"2016-06-29","o":8.43,"h":8.55,"l":8.25,"c":8.45,"v":107000},{"d":"2016-06-30","o":8.46,"h":8.75,"l":8.45,"c":8.73,"v":66900},{"d":"2016-07-01","o":8.68,"h":8.99,"l":8.66,"c":8.93,"v":61300},{"d":"2016-07-05","o":8.81,"h":8.82,"l":8.42,"c":8.59,"v":55900},{"d":"2016-07-06","o":8.46,"h":8.9,"l":8.44,"c":8.88,"v":41300},{"d":"2016-07-07","o":8.89,"h":9.08,"l":8.89,"c":9.05,"v":45700},{"d":"2016-07-08","o":9.06,"h":9.35,"l":8.97,"c":9.26,"v":66800},{"d":"2016-07-11","o":9.33,"h":9.5,"l":9.17,"c":9.35,"v":35000},{"d":"2016-07-12","o":9.47,"h":9.57,"l":9.32,"c":9.39,"v":46200},{"d":"2016-07-13","o":9.49,"h":9.52,"l":8.94,"c":8.96,"v":36700},{"d":"2016-07-14","o":9.12,"h":9.12,"l":8.67,"c":8.75,"v":86000},{"d":"2016-07-15","o":8.89,"h":10.89,"l":8.85,"c":9.99,"v":722000},{"d":"2016-07-18","o":10,"h":10.14,"l":9.62,"c":9.97,"v":199500},{"d":"2016-07-19","o":9.96,"h":10.26,"l":9.48,"c":9.73,"v":212000},{"d":"2016-07-20","o":9.76,"h":9.97,"l":9.5,"c":9.93,"v":45700},{"d":"2016-07-21","o":10.07,"h":11.07,"l":10.05,"c":10.55,"v":248900},{"d":"2016-07-22","o":10.71,"h":10.86,"l":10.46,"c":10.6,"v":202900},{"d":"2016-07-25","o":10.61,"h":10.71,"l":10.19,"c":10.38,"v":191700},{"d":"2016-07-26","o":10.35,"h":10.7,"l":10.18,"c":10.66,"v":323400},{"d":"2016-07-27","o":10.69,"h":10.89,"l":10.51,"c":10.8,"v":129200},{"d":"2016-07-28","o":10.8,"h":10.86,"l":10.54,"c":10.62,"v":106000},{"d":"2016-07-29","o":10.58,"h":10.75,"l":10.38,"c":10.68,"v":109200},{"d":"2016-08-01","o":10.8,"h":10.9,"l":10.46,"c":10.5,"v":107400},{"d":"2016-08-02","o":10.55,"h":10.69,"l":10.28,"c":10.44,"v":58100},{"d":"2016-08-03","o":10.44,"h":10.48,"l":10.25,"c":10.44,"v":71000},{"d":"2016-08-04","o":10.47,"h":10.59,"l":10.24,"c":10.29,"v":62100},{"d":"2016-08-05","o":10.34,"h":10.49,"l":10.23,"c":10.27,"v":133400},{"d":"2016-08-08","o":10.39,"h":10.62,"l":10.2,"c":10.29,"v":77200},{"d":"2016-08-09","o":10.18,"h":10.3,"l":9.95,"c":10.2,"v":93400},{"d":"2016-08-10","o":10.26,"h":10.34,"l":9.66,"c":9.9,"v":110000},{"d":"2016-08-11","o":9.94,"h":10.16,"l":9.77,"c":10.05,"v":77400},{"d":"2016-08-12","o":10.06,"h":10.15,"l":10,"c":10.08,"v":69700},{"d":"2016-08-15","o":10.15,"h":10.44,"l":10.15,"c":10.35,"v":94300},{"d":"2016-08-16","o":10.35,"h":10.57,"l":10.23,"c":10.35,"v":275000},{"d":"2016-08-17","o":10.36,"h":10.48,"l":9.99,"c":10.34,"v":112200},{"d":"2016-08-18","o":10.27,"h":10.54,"l":10.27,"c":10.42,"v":57800},{"d":"2016-08-19","o":10.4,"h":10.4,"l":9.85,"c":9.9,"v":125000},{"d":"2016-08-22","o":9.98,"h":10.28,"l":9.86,"c":10.06,"v":112000},{"d":"2016-08-23","o":10.18,"h":10.2,"l":9.81,"c":10,"v":179000},{"d":"2016-08-24","o":10.03,"h":10.46,"l":9.47,"c":9.61,"v":270300},{"d":"2016-08-25","o":9.64,"h":10.29,"l":9.64,"c":10.06,"v":200600},{"d":"2016-08-26","o":10.06,"h":10.42,"l":9.89,"c":10.35,"v":216800},{"d":"2016-08-29","o":10.35,"h":10.4,"l":10.07,"c":10.31,"v":180600},{"d":"2016-08-30","o":10.26,"h":10.6,"l":10.26,"c":10.5,"v":103800},{"d":"2016-08-31","o":10.52,"h":10.6,"l":9.57,"c":9.97,"v":864400},{"d":"2016-09-01","o":9.93,"h":10.41,"l":9.77,"c":10.32,"v":250500},{"d":"2016-09-02","o":10.32,"h":10.41,"l":9.97,"c":10.23,"v":208700},{"d":"2016-09-06","o":10.29,"h":10.73,"l":10.19,"c":10.65,"v":109800},{"d":"2016-09-07","o":10.64,"h":10.87,"l":10.55,"c":10.87,"v":113300},{"d":"2016-09-08","o":10.86,"h":11.32,"l":10.7,"c":11.3,"v":139000},{"d":"2016-09-09","o":11.13,"h":11.22,"l":10.5,"c":10.52,"v":145900},{"d":"2016-09-12","o":10.48,"h":10.81,"l":10.21,"c":10.77,"v":124800},{"d":"2016-09-13","o":10.67,"h":10.88,"l":10.21,"c":10.47,"v":141800},{"d":"2016-09-14","o":10.53,"h":10.96,"l":10.36,"c":10.85,"v":122400},{"d":"2016-09-15","o":10.86,"h":11.29,"l":10.71,"c":11.24,"v":168000},{"d":"2016-09-16","o":11.24,"h":11.3,"l":11,"c":11.2,"v":417600},{"d":"2016-09-19","o":11.23,"h":11.34,"l":11.04,"c":11.22,"v":105400},{"d":"2016-09-20","o":11.34,"h":11.64,"l":11.29,"c":11.42,"v":165500},{"d":"2016-09-21","o":11.43,"h":11.99,"l":11.35,"c":11.97,"v":171900},{"d":"2016-09-22","o":12,"h":12,"l":11.41,"c":11.83,"v":117000},{"d":"2016-09-23","o":11.84,"h":12.54,"l":11.69,"c":12.31,"v":123800},{"d":"2016-09-26","o":12.23,"h":12.42,"l":12.14,"c":12.27,"v":152700},{"d":"2016-09-27","o":12.23,"h":13.29,"l":12.22,"c":13.02,"v":368000},{"d":"2016-09-28","o":13.02,"h":13.14,"l":12.75,"c":12.9,"v":282300},{"d":"2016-09-29","o":12.9,"h":12.98,"l":12.4,"c":12.53,"v":180600},{"d":"2016-09-30","o":12.49,"h":13,"l":12.42,"c":12.94,"v":494400},{"d":"2016-10-03","o":12.79,"h":12.97,"l":12.18,"c":12.92,"v":152200},{"d":"2016-10-04","o":12.92,"h":13.19,"l":12.85,"c":13.02,"v":128400},{"d":"2016-10-05","o":13.1,"h":13.88,"l":12.98,"c":13.83,"v":255000},{"d":"2016-10-06","o":13.73,"h":14.13,"l":13.63,"c":13.77,"v":195500},{"d":"2016-10-07","o":13.74,"h":13.85,"l":13.22,"c":13.49,"v":91500},{"d":"2016-10-10","o":13.62,"h":14.9,"l":13.62,"c":14.75,"v":282700},{"d":"2016-10-11","o":14.57,"h":15.24,"l":14.13,"c":14.91,"v":397000},{"d":"2016-10-12","o":14.9,"h":14.98,"l":13.61,"c":13.74,"v":172900},{"d":"2016-10-13","o":13.57,"h":14.15,"l":13.13,"c":13.63,"v":135100},{"d":"2016-10-14","o":13.78,"h":14.16,"l":12.81,"c":12.83,"v":139100},{"d":"2016-10-17","o":12.85,"h":12.95,"l":12.5,"c":12.65,"v":116800},{"d":"2016-10-18","o":12.85,"h":13.4,"l":12.8,"c":13.25,"v":196500},{"d":"2016-10-19","o":13.2,"h":13.45,"l":13,"c":13.35,"v":113500},{"d":"2016-10-20","o":13.35,"h":13.65,"l":12.85,"c":13.6,"v":81400},{"d":"2016-10-21","o":13.45,"h":13.8,"l":13.1,"c":13.2,"v":113200},{"d":"2016-10-24","o":13.4,"h":14.15,"l":13.26,"c":13.9,"v":146200},{"d":"2016-10-25","o":13.8,"h":14,"l":13.7,"c":13.75,"v":98300},{"d":"2016-10-26","o":13.7,"h":14,"l":13.45,"c":13.45,"v":96200},{"d":"2016-10-27","o":13.6,"h":13.95,"l":12.95,"c":13.05,"v":90800},{"d":"2016-10-28","o":12.9,"h":13.2,"l":12.6,"c":12.65,"v":66600},{"d":"2016-10-31","o":12.65,"h":12.75,"l":12.3,"c":12.3,"v":81900},{"d":"2016-11-01","o":12.35,"h":13,"l":12.35,"c":12.7,"v":88300},{"d":"2016-11-02","o":12.55,"h":12.8,"l":11.85,"c":11.9,"v":80500},{"d":"2016-11-03","o":12.1,"h":12.75,"l":10.55,"c":12.35,"v":135800},{"d":"2016-11-04","o":12.25,"h":12.75,"l":12.15,"c":12.7,"v":123400},{"d":"2016-11-07","o":13,"h":13.18,"l":12.73,"c":12.95,"v":111300},{"d":"2016-11-08","o":12.8,"h":13.25,"l":12.8,"c":13.05,"v":105300},{"d":"2016-11-09","o":13.45,"h":14.6,"l":13.45,"c":14.05,"v":393600},{"d":"2016-11-10","o":14.45,"h":14.9,"l":13.95,"c":14.45,"v":523300},{"d":"2016-11-11","o":14.6,"h":16.2,"l":14.2,"c":15.95,"v":467900},{"d":"2016-11-14","o":16.1,"h":16.1,"l":14.85,"c":15.5,"v":241400},{"d":"2016-11-15","o":15.45,"h":15.55,"l":14.9,"c":15.25,"v":333200},{"d":"2016-11-16","o":15.15,"h":15.45,"l":14.65,"c":14.9,"v":109600},{"d":"2016-11-17","o":15,"h":15.45,"l":14.85,"c":15.4,"v":83200},{"d":"2016-11-18","o":15.45,"h":15.55,"l":14.7,"c":15.35,"v":168400},{"d":"2016-11-21","o":15.65,"h":15.65,"l":15.15,"c":15.4,"v":141400},{"d":"2016-11-22","o":15.5,"h":15.55,"l":14.9,"c":15.2,"v":93100},{"d":"2016-11-23","o":15.05,"h":15.55,"l":14.56,"c":15.55,"v":162700},{"d":"2016-11-25","o":15.5,"h":15.65,"l":15.27,"c":15.5,"v":96700},{"d":"2016-11-28","o":15.55,"h":15.6,"l":15.2,"c":15.25,"v":110800},{"d":"2016-11-29","o":15.4,"h":16.12,"l":14.87,"c":15.85,"v":114300},{"d":"2016-11-30","o":15.95,"h":16.05,"l":14.35,"c":14.8,"v":261900},{"d":"2016-12-01","o":14.8,"h":15.3,"l":13.65,"c":14.1,"v":144100},{"d":"2016-12-02","o":14.05,"h":15.05,"l":13.4,"c":14.8,"v":95900},{"d":"2016-12-05","o":15,"h":15.3,"l":14.55,"c":15.25,"v":141400},{"d":"2016-12-06","o":15.15,"h":16.25,"l":15.15,"c":16.05,"v":126300},{"d":"2016-12-07","o":15.85,"h":15.95,"l":15.2,"c":15.4,"v":118100},{"d":"2016-12-08","o":15.35,"h":15.9,"l":14.95,"c":15.9,"v":132400},{"d":"2016-12-09","o":15.95,"h":16.3,"l":14.7,"c":14.95,"v":201400},{"d":"2016-12-12","o":14.7,"h":15.15,"l":14.45,"c":15,"v":116100},{"d":"2016-12-13","o":15.2,"h":15.45,"l":14.88,"c":14.95,"v":69600},{"d":"2016-12-14","o":15.05,"h":15.05,"l":14.4,"c":14.65,"v":90000},{"d":"2016-12-15","o":14.65,"h":14.98,"l":14.35,"c":14.65,"v":149600},{"d":"2016-12-16","o":14.6,"h":14.95,"l":14.35,"c":14.45,"v":341300},{"d":"2016-12-19","o":14.5,"h":14.7,"l":14.2,"c":14.3,"v":137000},{"d":"2016-12-20","o":14.4,"h":14.52,"l":14.1,"c":14.45,"v":138900},{"d":"2016-12-21","o":14.4,"h":14.4,"l":13.55,"c":13.6,"v":75000},{"d":"2016-12-22","o":13.6,"h":13.75,"l":13.4,"c":13.4,"v":94900},{"d":"2016-12-23","o":13.4,"h":14.6,"l":13.4,"c":14.6,"v":62500},{"d":"2016-12-27","o":14.5,"h":15,"l":14.35,"c":14.6,"v":68300},{"d":"2016-12-28","o":14.6,"h":14.85,"l":14.15,"c":14.45,"v":208100},{"d":"2016-12-29","o":14.55,"h":14.85,"l":14.1,"c":14.5,"v":293000},{"d":"2016-12-30","o":14.55,"h":14.7,"l":14.1,"c":14.2,"v":128600},{"d":"2017-01-03","o":14.3,"h":14.6,"l":14.05,"c":14.55,"v":89800},{"d":"2017-01-04","o":14.6,"h":14.95,"l":14.27,"c":14.45,"v":313400},{"d":"2017-01-05","o":14.25,"h":14.25,"l":12.85,"c":12.95,"v":841100},{"d":"2017-01-06","o":12.95,"h":14.1,"l":12.95,"c":13.85,"v":351700},{"d":"2017-01-09","o":13.95,"h":13.95,"l":13.3,"c":13.7,"v":297000},{"d":"2017-01-10","o":13.7,"h":14.3,"l":13.35,"c":14.25,"v":133500},{"d":"2017-01-11","o":14.1,"h":14.5,"l":13.85,"c":14.1,"v":204700},{"d":"2017-01-12","o":14.05,"h":14.1,"l":13.4,"c":13.9,"v":140700},{"d":"2017-01-13","o":14,"h":14.75,"l":14,"c":14.7,"v":103300},{"d":"2017-01-17","o":14.55,"h":14.65,"l":13.75,"c":13.8,"v":431200},{"d":"2017-01-18","o":13.9,"h":14.25,"l":13.75,"c":14.1,"v":298700},{"d":"2017-01-19","o":14.15,"h":14.25,"l":13.8,"c":13.9,"v":176800},{"d":"2017-01-20","o":13.95,"h":13.95,"l":13.2,"c":13.4,"v":150800},{"d":"2017-01-23","o":13.3,"h":13.4,"l":12.75,"c":12.8,"v":121300},{"d":"2017-01-24","o":12.85,"h":12.85,"l":12,"c":12.75,"v":186500},{"d":"2017-01-25","o":12.8,"h":12.9,"l":12.5,"c":12.55,"v":102100},{"d":"2017-01-26","o":12.6,"h":12.68,"l":12,"c":12,"v":154100},{"d":"2017-01-27","o":12.1,"h":12.45,"l":12,"c":12.35,"v":77600},{"d":"2017-01-30","o":12.35,"h":12.35,"l":11.65,"c":11.7,"v":148700},{"d":"2017-01-31","o":11.65,"h":12.25,"l":11.35,"c":12,"v":139200},{"d":"2017-02-01","o":12,"h":12.15,"l":11.7,"c":12.05,"v":100100},{"d":"2017-02-02","o":12,"h":12.1,"l":11,"c":11.2,"v":818300},{"d":"2017-02-03","o":11.35,"h":11.8,"l":11.12,"c":11.15,"v":328900},{"d":"2017-02-06","o":11.15,"h":11.3,"l":11,"c":11,"v":216900},{"d":"2017-02-07","o":10.95,"h":11.4,"l":10.95,"c":11.05,"v":210800},{"d":"2017-02-08","o":10.95,"h":11.5,"l":10.95,"c":11.2,"v":132700},{"d":"2017-02-09","o":11.2,"h":11.7,"l":11.18,"c":11.5,"v":263600},{"d":"2017-02-10","o":11.6,"h":11.8,"l":11.15,"c":11.15,"v":103600},{"d":"2017-02-13","o":11.25,"h":11.3,"l":11,"c":11.1,"v":71700},{"d":"2017-02-14","o":11.1,"h":11.48,"l":11,"c":11.45,"v":81700},{"d":"2017-02-15","o":12,"h":13.55,"l":11.4,"c":13,"v":811100},{"d":"2017-02-16","o":13.05,"h":13.9,"l":12.55,"c":13.15,"v":346500},{"d":"2017-02-17","o":13.15,"h":13.4,"l":12.95,"c":13.05,"v":269700},{"d":"2017-02-21","o":12.9,"h":13,"l":12.3,"c":12.85,"v":781200},{"d":"2017-02-22","o":12.9,"h":13.32,"l":12.7,"c":13,"v":524800},{"d":"2017-02-23","o":13,"h":14.4,"l":12.88,"c":13.8,"v":325500},{"d":"2017-02-24","o":13.9,"h":14,"l":13.4,"c":13.5,"v":136800},{"d":"2017-02-27","o":13.45,"h":14.4,"l":13.4,"c":13.85,"v":233800},{"d":"2017-02-28","o":14.05,"h":14.05,"l":13.5,"c":13.6,"v":177900},{"d":"2017-03-01","o":13.7,"h":14.25,"l":13.65,"c":14.2,"v":503000},{"d":"2017-03-02","o":14,"h":14.95,"l":13.95,"c":14.1,"v":541400},{"d":"2017-03-03","o":14,"h":14.5,"l":14,"c":14.2,"v":236300},{"d":"2017-03-06","o":14.05,"h":14.05,"l":13.45,"c":13.8,"v":113300},{"d":"2017-03-07","o":13.65,"h":13.75,"l":13.3,"c":13.35,"v":99000},{"d":"2017-03-08","o":13.45,"h":13.75,"l":13.4,"c":13.65,"v":146200},{"d":"2017-03-09","o":13.6,"h":13.8,"l":13.4,"c":13.5,"v":111900},{"d":"2017-03-10","o":13.65,"h":13.75,"l":13.25,"c":13.5,"v":90900},{"d":"2017-03-13","o":13.6,"h":13.9,"l":13.5,"c":13.75,"v":83200},{"d":"2017-03-14","o":13.7,"h":14.3,"l":13.45,"c":13.95,"v":118500},{"d":"2017-03-15","o":14.05,"h":14.45,"l":13.85,"c":14.25,"v":104700},{"d":"2017-03-16","o":14.3,"h":14.85,"l":14.15,"c":14.7,"v":142200},{"d":"2017-03-17","o":14.6,"h":14.95,"l":14.15,"c":14.95,"v":195700},{"d":"2017-03-20","o":14.95,"h":15.4,"l":14.6,"c":14.75,"v":92300},{"d":"2017-03-21","o":14.55,"h":14.7,"l":13.15,"c":13.3,"v":144800},{"d":"2017-03-22","o":13.4,"h":14.15,"l":13.1,"c":14.1,"v":164100},{"d":"2017-03-23","o":14.05,"h":14.05,"l":13.2,"c":13.35,"v":171000},{"d":"2017-03-24","o":13.5,"h":13.55,"l":13.15,"c":13.25,"v":82500},{"d":"2017-03-27","o":13.15,"h":13.35,"l":12.7,"c":13.35,"v":129100},{"d":"2017-03-28","o":13.35,"h":13.45,"l":12.8,"c":13,"v":85000},{"d":"2017-03-29","o":13,"h":13.2,"l":12.75,"c":12.8,"v":101100},{"d":"2017-03-30","o":12.85,"h":13.02,"l":12.45,"c":13,"v":134700},{"d":"2017-03-31","o":13.1,"h":13.1,"l":12.55,"c":12.65,"v":130100},{"d":"2017-04-03","o":12.7,"h":12.95,"l":12.25,"c":12.5,"v":255700},{"d":"2017-04-04","o":12.4,"h":12.5,"l":11.8,"c":12.1,"v":276900},{"d":"2017-04-05","o":12.15,"h":12.4,"l":11.85,"c":12.05,"v":476600},{"d":"2017-04-06","o":12,"h":12.2,"l":11.5,"c":12.05,"v":224100},{"d":"2017-04-07","o":12.05,"h":12.2,"l":11.7,"c":12.1,"v":96300},{"d":"2017-04-10","o":12.05,"h":12.1,"l":11.65,"c":11.75,"v":102600},{"d":"2017-04-11","o":11.75,"h":11.95,"l":11.4,"c":11.8,"v":105500},{"d":"2017-04-12","o":11.8,"h":11.95,"l":11.58,"c":11.8,"v":143000},{"d":"2017-04-13","o":11.85,"h":12.15,"l":11.75,"c":12,"v":137000},{"d":"2017-04-17","o":12.05,"h":12.3,"l":11.8,"c":12.15,"v":336500},{"d":"2017-04-18","o":12.15,"h":12.15,"l":11.9,"c":12.05,"v":237800},{"d":"2017-04-19","o":12.05,"h":12.36,"l":11.95,"c":12.05,"v":149100},{"d":"2017-04-20","o":12.1,"h":12.7,"l":12.05,"c":12.6,"v":90100},{"d":"2017-04-21","o":12.6,"h":12.63,"l":12.25,"c":12.5,"v":86500},{"d":"2017-04-24","o":12.75,"h":12.75,"l":12.2,"c":12.55,"v":78600},{"d":"2017-04-25","o":12.65,"h":13.2,"l":12.6,"c":13.18,"v":111300},{"d":"2017-04-26","o":13.15,"h":13.88,"l":12.9,"c":13.75,"v":154800},{"d":"2017-04-27","o":13.75,"h":14.1,"l":13.55,"c":13.9,"v":80300},{"d":"2017-04-28","o":13.85,"h":13.95,"l":13.15,"c":13.4,"v":88700},{"d":"2017-05-01","o":13.4,"h":14.05,"l":13.15,"c":13.95,"v":108000},{"d":"2017-05-02","o":13.95,"h":13.95,"l":13.25,"c":13.45,"v":101800},{"d":"2017-05-03","o":13.25,"h":13.35,"l":12.9,"c":13.1,"v":147100},{"d":"2017-05-04","o":13.25,"h":13.25,"l":12.6,"c":12.7,"v":93400},{"d":"2017-05-05","o":12.8,"h":13.12,"l":12.4,"c":12.65,"v":135500},{"d":"2017-05-08","o":12.65,"h":12.75,"l":12.15,"c":12.45,"v":106300},{"d":"2017-05-09","o":12.45,"h":13.2,"l":12.2,"c":13.05,"v":153400},{"d":"2017-05-10","o":13.1,"h":13.1,"l":12.55,"c":12.6,"v":88500},{"d":"2017-05-11","o":12.6,"h":12.6,"l":12.1,"c":12.25,"v":200900},{"d":"2017-05-12","o":7.75,"h":8.8,"l":7.3,"c":7.45,"v":4378500},{"d":"2017-05-15","o":7.65,"h":7.95,"l":7.4,"c":7.5,"v":913700},{"d":"2017-05-16","o":7.5,"h":7.6,"l":7.2,"c":7.2,"v":618300},{"d":"2017-05-17","o":7.25,"h":7.25,"l":7,"c":7,"v":712300},{"d":"2017-05-18","o":7,"h":7.1,"l":6.3,"c":6.4,"v":919900},{"d":"2017-05-19","o":6.4,"h":6.4,"l":6.05,"c":6.07,"v":544300},{"d":"2017-05-22","o":6.1,"h":6.37,"l":5.9,"c":6,"v":749500},{"d":"2017-05-23","o":6.05,"h":6.05,"l":5.5,"c":5.65,"v":629200},{"d":"2017-05-24","o":5.7,"h":5.99,"l":5.2,"c":5.35,"v":596900},{"d":"2017-05-25","o":5.4,"h":5.48,"l":4.95,"c":4.95,"v":602100},{"d":"2017-05-26","o":5,"h":5.7,"l":4.55,"c":4.6,"v":1235300},{"d":"2017-05-30","o":4.6,"h":4.72,"l":4.45,"c":4.6,"v":1234300},{"d":"2017-05-31","o":4.65,"h":4.8,"l":4.55,"c":4.7,"v":657900},{"d":"2017-06-01","o":4.75,"h":4.8,"l":4.5,"c":4.7,"v":572400},{"d":"2017-06-02","o":4.75,"h":5,"l":4.55,"c":4.65,"v":1079800},{"d":"2017-06-05","o":4.65,"h":4.78,"l":4.5,"c":4.65,"v":417000},{"d":"2017-06-06","o":4.6,"h":4.73,"l":4.5,"c":4.55,"v":363200},{"d":"2017-06-07","o":4.6,"h":4.65,"l":4.05,"c":4.3,"v":918400},{"d":"2017-06-08","o":4.3,"h":4.35,"l":4.25,"c":4.28,"v":236200},{"d":"2017-06-09","o":4.25,"h":4.7,"l":4.25,"c":4.5,"v":491300},{"d":"2017-06-12","o":4.5,"h":4.93,"l":4.4,"c":4.7,"v":961300},{"d":"2017-06-13","o":4.75,"h":4.8,"l":4.55,"c":4.65,"v":487000},{"d":"2017-06-14","o":4.65,"h":4.7,"l":4.35,"c":4.65,"v":386000},{"d":"2017-06-15","o":4.6,"h":4.65,"l":4.35,"c":4.55,"v":465700},{"d":"2017-06-16","o":4.4,"h":4.45,"l":4.2,"c":4.35,"v":667100},{"d":"2017-06-19","o":4.35,"h":4.7,"l":4.3,"c":4.65,"v":375800},{"d":"2017-06-20","o":4.7,"h":4.85,"l":4.55,"c":4.65,"v":423200},{"d":"2017-06-21","o":4.7,"h":4.8,"l":4.55,"c":4.75,"v":351700},{"d":"2017-06-22","o":4.75,"h":5.15,"l":4.7,"c":5,"v":727000},{"d":"2017-06-23","o":5.05,"h":5.45,"l":5,"c":5.3,"v":946200},{"d":"2017-06-26","o":5.3,"h":5.35,"l":5.05,"c":5.25,"v":247000},{"d":"2017-06-27","o":5.3,"h":5.3,"l":4.95,"c":4.95,"v":268300},{"d":"2017-06-28","o":4.95,"h":5.25,"l":4.87,"c":5.25,"v":194700},{"d":"2017-06-29","o":5.25,"h":5.35,"l":5,"c":5.1,"v":180000},{"d":"2017-06-30","o":5.1,"h":5.1,"l":4.95,"c":5.1,"v":123700},{"d":"2017-07-03","o":5.15,"h":5.3,"l":5,"c":5.3,"v":149000},{"d":"2017-07-05","o":5.25,"h":5.4,"l":5.1,"c":5.2,"v":259200},{"d":"2017-07-06","o":5.2,"h":5.3,"l":5,"c":5.1,"v":157000},{"d":"2017-07-07","o":5.2,"h":5.45,"l":5.15,"c":5.45,"v":256300},{"d":"2017-07-10","o":5.6,"h":6,"l":5.5,"c":5.5,"v":359700},{"d":"2017-07-11","o":5.45,"h":5.65,"l":5.4,"c":5.5,"v":287200},{"d":"2017-07-12","o":5.5,"h":6.1,"l":5.5,"c":5.85,"v":502400},{"d":"2017-07-13","o":5.8,"h":5.95,"l":5.65,"c":5.95,"v":262900},{"d":"2017-07-14","o":5.95,"h":5.95,"l":5.75,"c":5.75,"v":301600},{"d":"2017-07-17","o":5.8,"h":5.9,"l":5.75,"c":5.8,"v":224800},{"d":"2017-07-18","o":5.8,"h":5.85,"l":5.4,"c":5.4,"v":205800},{"d":"2017-07-19","o":5.45,"h":5.7,"l":5.3,"c":5.3,"v":259100},{"d":"2017-07-20","o":5.4,"h":5.6,"l":5.25,"c":5.5,"v":186300},{"d":"2017-07-21","o":5.55,"h":5.8,"l":5.4,"c":5.6,"v":175200},{"d":"2017-07-24","o":5.65,"h":6.2,"l":5.6,"c":5.95,"v":451200},{"d":"2017-07-25","o":6,"h":6.1,"l":5.7,"c":5.75,"v":305900},{"d":"2017-07-26","o":5.75,"h":5.85,"l":5.6,"c":5.6,"v":121100},{"d":"2017-07-27","o":5.7,"h":5.85,"l":5.4,"c":5.45,"v":224400},{"d":"2017-07-28","o":5.4,"h":5.5,"l":5.2,"c":5.3,"v":267000},{"d":"2017-07-31","o":5.3,"h":5.4,"l":5.2,"c":5.2,"v":173400},{"d":"2017-08-01","o":5.25,"h":5.3,"l":4.97,"c":5.1,"v":208800},{"d":"2017-08-02","o":5.15,"h":5.15,"l":4.85,"c":5,"v":188400},{"d":"2017-08-03","o":5,"h":5.15,"l":4.4,"c":4.65,"v":321800},{"d":"2017-08-04","o":4.6,"h":4.95,"l":4.5,"c":4.8,"v":404700},{"d":"2017-08-07","o":4.8,"h":4.85,"l":4.53,"c":4.55,"v":354200},{"d":"2017-08-08","o":4.6,"h":4.85,"l":4.28,"c":4.35,"v":267400},{"d":"2017-08-09","o":4.45,"h":4.85,"l":4.3,"c":4.7,"v":458200},{"d":"2017-08-10","o":4.75,"h":5.25,"l":4.75,"c":4.85,"v":425100},{"d":"2017-08-11","o":4.95,"h":5.1,"l":4.85,"c":5.1,"v":210800},{"d":"2017-08-14","o":5.1,"h":5.35,"l":5,"c":5.1,"v":229300},{"d":"2017-08-15","o":5.15,"h":5.15,"l":4.65,"c":4.7,"v":185600},{"d":"2017-08-16","o":4.8,"h":4.95,"l":4.65,"c":4.75,"v":226400},{"d":"2017-08-17","o":4.7,"h":4.72,"l":4.4,"c":4.45,"v":311400},{"d":"2017-08-18","o":4.4,"h":4.75,"l":4.4,"c":4.7,"v":179500},{"d":"2017-08-21","o":4.65,"h":5.1,"l":4.57,"c":5,"v":776400},{"d":"2017-08-22","o":5,"h":5.35,"l":4.95,"c":5.3,"v":236900},{"d":"2017-08-23","o":5.2,"h":5.42,"l":5.05,"c":5.1,"v":183800},{"d":"2017-08-24","o":5.15,"h":5.3,"l":4.95,"c":5.3,"v":160700},{"d":"2017-08-25","o":5.35,"h":5.35,"l":5,"c":5.05,"v":116600},{"d":"2017-08-28","o":5.1,"h":5.2,"l":4.95,"c":5.05,"v":134400},{"d":"2017-08-29","o":5.05,"h":5.15,"l":4.85,"c":5,"v":286800},{"d":"2017-08-30","o":5,"h":5.1,"l":4.9,"c":4.95,"v":141900},{"d":"2017-08-31","o":5,"h":5.2,"l":4.95,"c":5.15,"v":223100},{"d":"2017-09-01","o":5.2,"h":5.2,"l":4.85,"c":5.15,"v":169400},{"d":"2017-09-05","o":5.1,"h":5.3,"l":5.05,"c":5.1,"v":231600},{"d":"2017-09-06","o":5.1,"h":5.65,"l":5.1,"c":5.35,"v":565100},{"d":"2017-09-07","o":5.35,"h":5.75,"l":5.2,"c":5.65,"v":341200},{"d":"2017-09-08","o":5.7,"h":5.7,"l":5.35,"c":5.65,"v":183900},{"d":"2017-09-11","o":5.7,"h":5.95,"l":5.55,"c":5.7,"v":225200},{"d":"2017-09-12","o":5.7,"h":5.78,"l":5.2,"c":5.35,"v":326200},{"d":"2017-09-13","o":5.35,"h":5.5,"l":5.25,"c":5.45,"v":164300},{"d":"2017-09-14","o":5.45,"h":5.55,"l":5.3,"c":5.35,"v":133600},{"d":"2017-09-15","o":5.4,"h":5.45,"l":5.25,"c":5.3,"v":542800},{"d":"2017-09-18","o":5.35,"h":5.75,"l":5.3,"c":5.55,"v":381700},{"d":"2017-09-19","o":5.6,"h":5.65,"l":5.45,"c":5.6,"v":133200},{"d":"2017-09-20","o":5.6,"h":5.75,"l":5.4,"c":5.45,"v":204000},{"d":"2017-09-21","o":5.5,"h":5.5,"l":5.3,"c":5.4,"v":107100},{"d":"2017-09-22","o":5.35,"h":5.4,"l":5.25,"c":5.3,"v":133200},{"d":"2017-09-25","o":5.3,"h":5.55,"l":5.3,"c":5.3,"v":219200},{"d":"2017-09-26","o":5.4,"h":5.4,"l":4.75,"c":5.3,"v":384900},{"d":"2017-09-27","o":5.3,"h":5.65,"l":5.05,"c":5.6,"v":274200},{"d":"2017-09-28","o":5.7,"h":5.7,"l":5.4,"c":5.55,"v":132600},{"d":"2017-09-29","o":5.6,"h":5.65,"l":5.45,"c":5.6,"v":138000},{"d":"2017-10-02","o":5.7,"h":6.4,"l":5.6,"c":6.4,"v":483200},{"d":"2017-10-03","o":6.35,"h":6.5,"l":5.75,"c":5.95,"v":437700},{"d":"2017-10-04","o":6.05,"h":6.1,"l":5.9,"c":6.05,"v":168900},{"d":"2017-10-05","o":6.05,"h":6.15,"l":5.8,"c":5.9,"v":181600},{"d":"2017-10-06","o":5.85,"h":5.97,"l":5.55,"c":5.65,"v":188300},{"d":"2017-10-09","o":5.65,"h":5.75,"l":5.45,"c":5.5,"v":278100},{"d":"2017-10-10","o":5.55,"h":5.65,"l":5.2,"c":5.4,"v":321900},{"d":"2017-10-11","o":5.4,"h":5.6,"l":5.25,"c":5.4,"v":2779600},{"d":"2017-10-12","o":7.95,"h":8.65,"l":7.3,"c":7.8,"v":26232200},{"d":"2017-10-13","o":7.6,"h":7.75,"l":7.2,"c":7.28,"v":3026400},{"d":"2017-10-16","o":7.35,"h":7.5,"l":6.25,"c":6.4,"v":2414200},{"d":"2017-10-17","o":6.7,"h":6.74,"l":5.45,"c":5.5,"v":2727400},{"d":"2017-10-18","o":5.65,"h":5.95,"l":5.35,"c":5.4,"v":1859800},{"d":"2017-10-19","o":5.45,"h":5.8,"l":5.3,"c":5.7,"v":1039100},{"d":"2017-10-20","o":5.8,"h":5.8,"l":5.45,"c":5.5,"v":444800},{"d":"2017-10-23","o":5.5,"h":5.6,"l":5.15,"c":5.25,"v":885000},{"d":"2017-10-24","o":5.2,"h":5.35,"l":5,"c":5.1,"v":700600},{"d":"2017-10-25","o":5.1,"h":5.25,"l":5.05,"c":5.15,"v":389300},{"d":"2017-10-26","o":5.1,"h":5.15,"l":4.75,"c":4.85,"v":637200},{"d":"2017-10-27","o":4.8,"h":5.05,"l":4.75,"c":5.05,"v":543200},{"d":"2017-10-30","o":5,"h":5.25,"l":5,"c":5.05,"v":550100},{"d":"2017-10-31","o":5.05,"h":5.45,"l":5.05,"c":5.35,"v":455300},{"d":"2017-11-01","o":5.4,"h":5.55,"l":5.1,"c":5.4,"v":535300},{"d":"2017-11-02","o":5.5,"h":5.85,"l":5.45,"c":5.75,"v":591800},{"d":"2017-11-03","o":5.85,"h":5.9,"l":5.6,"c":5.8,"v":332800},{"d":"2017-11-06","o":5.7,"h":5.85,"l":5.4,"c":5.5,"v":516000},{"d":"2017-11-07","o":5.65,"h":5.85,"l":5.45,"c":5.6,"v":546100},{"d":"2017-11-08","o":5.7,"h":5.7,"l":5.55,"c":5.65,"v":273100},{"d":"2017-11-09","o":5.6,"h":5.8,"l":5.45,"c":5.75,"v":295800},{"d":"2017-11-10","o":5.7,"h":5.75,"l":5.41,"c":5.75,"v":440800},{"d":"2017-11-13","o":5.8,"h":5.85,"l":5.57,"c":5.65,"v":435300},{"d":"2017-11-14","o":5.7,"h":5.7,"l":5.15,"c":5.25,"v":586100},{"d":"2017-11-15","o":5.2,"h":5.53,"l":5.15,"c":5.3,"v":273800},{"d":"2017-11-16","o":5.35,"h":5.75,"l":5.25,"c":5.6,"v":386500},{"d":"2017-11-17","o":5.6,"h":5.75,"l":5.55,"c":5.7,"v":217200},{"d":"2017-11-20","o":5.75,"h":5.8,"l":5.55,"c":5.6,"v":255100},{"d":"2017-11-21","o":5.9,"h":6.4,"l":5.65,"c":6.3,"v":1617900},{"d":"2017-11-22","o":6.3,"h":6.5,"l":6.2,"c":6.4,"v":513500},{"d":"2017-11-24","o":6.4,"h":6.5,"l":6,"c":6.1,"v":229500},{"d":"2017-11-27","o":6.2,"h":6.25,"l":5.95,"c":5.95,"v":291000},{"d":"2017-11-28","o":6.3,"h":6.68,"l":6.05,"c":6.45,"v":607800},{"d":"2017-11-29","o":6.45,"h":6.6,"l":6.35,"c":6.4,"v":304200},{"d":"2017-11-30","o":6.4,"h":6.7,"l":6.35,"c":6.65,"v":580800},{"d":"2017-12-01","o":6.8,"h":6.8,"l":6.25,"c":6.55,"v":282700},{"d":"2017-12-04","o":6.65,"h":6.7,"l":5.9,"c":6.05,"v":349500},{"d":"2017-12-05","o":6,"h":6.15,"l":5.75,"c":5.75,"v":245900},{"d":"2017-12-06","o":5.8,"h":5.95,"l":5.6,"c":5.85,"v":257700},{"d":"2017-12-07","o":5.85,"h":5.95,"l":5.7,"c":5.95,"v":217500},{"d":"2017-12-08","o":5.95,"h":6.25,"l":5.95,"c":6.1,"v":216900},{"d":"2017-12-11","o":6.4,"h":6.5,"l":5.95,"c":6,"v":377000},{"d":"2017-12-12","o":6,"h":6.09,"l":5.7,"c":5.8,"v":209400},{"d":"2017-12-13","o":5.8,"h":6.2,"l":5.76,"c":6.05,"v":193300},{"d":"2017-12-14","o":6.05,"h":6.15,"l":5.75,"c":5.85,"v":223700},{"d":"2017-12-15","o":5.85,"h":6.04,"l":5.8,"c":5.9,"v":466000},{"d":"2017-12-18","o":6,"h":6.1,"l":5.75,"c":5.9,"v":671800},{"d":"2017-12-19","o":5.9,"h":6.5,"l":5.9,"c":6.35,"v":480200},{"d":"2017-12-20","o":6.4,"h":6.5,"l":6.2,"c":6.5,"v":292000},{"d":"2017-12-21","o":6.5,"h":6.65,"l":6.5,"c":6.55,"v":183300},{"d":"2017-12-22","o":6.55,"h":6.9,"l":6.4,"c":6.85,"v":294600},{"d":"2017-12-26","o":6.9,"h":7.05,"l":6.65,"c":6.95,"v":303900},{"d":"2017-12-27","o":7,"h":7,"l":6.86,"c":6.95,"v":238500},{"d":"2017-12-28","o":7,"h":7.18,"l":6.55,"c":6.65,"v":305600},{"d":"2017-12-29","o":6.7,"h":6.97,"l":6.6,"c":6.6,"v":230500},{"d":"2018-01-02","o":6.65,"h":7.05,"l":6.55,"c":7,"v":341600},{"d":"2018-01-03","o":7.4,"h":7.4,"l":6.95,"c":7.15,"v":425300},{"d":"2018-01-04","o":7.15,"h":7.2,"l":6.6,"c":7.05,"v":269500},{"d":"2018-01-05","o":7.1,"h":7.15,"l":7,"c":7.1,"v":297600},{"d":"2018-01-08","o":7.05,"h":7.1,"l":6.7,"c":6.85,"v":224700},{"d":"2018-01-09","o":6.85,"h":7.1,"l":6.8,"c":7.05,"v":178800},{"d":"2018-01-10","o":7.05,"h":7.25,"l":6.95,"c":7.15,"v":293000},{"d":"2018-01-11","o":7.1,"h":7.6,"l":7.05,"c":7.4,"v":302000},{"d":"2018-01-12","o":7.5,"h":7.57,"l":7.25,"c":7.35,"v":187700},{"d":"2018-01-16","o":7.3,"h":7.55,"l":7,"c":7.1,"v":303800},{"d":"2018-01-17","o":7.25,"h":7.25,"l":6.9,"c":7.15,"v":145900},{"d":"2018-01-18","o":7.15,"h":7.22,"l":6.95,"c":7.1,"v":236800},{"d":"2018-01-19","o":7.1,"h":7.4,"l":7.05,"c":7.3,"v":275600},{"d":"2018-01-22","o":7.3,"h":7.85,"l":7.3,"c":7.6,"v":355800},{"d":"2018-01-23","o":7.65,"h":8.1,"l":7.6,"c":7.9,"v":295200},{"d":"2018-01-24","o":8,"h":8.05,"l":7.43,"c":7.7,"v":264100},{"d":"2018-01-25","o":7.8,"h":7.9,"l":7.45,"c":7.85,"v":210200},{"d":"2018-01-26","o":7.85,"h":8.05,"l":7.41,"c":7.65,"v":247000},{"d":"2018-01-29","o":7.55,"h":7.85,"l":7.55,"c":7.7,"v":233200},{"d":"2018-01-30","o":7.6,"h":7.7,"l":7.35,"c":7.45,"v":163900},{"d":"2018-01-31","o":7.45,"h":7.45,"l":7,"c":7.25,"v":264400},{"d":"2018-02-01","o":7.2,"h":7.4,"l":6.9,"c":7,"v":277400},{"d":"2018-02-02","o":7,"h":7,"l":6.3,"c":6.4,"v":434500},{"d":"2018-02-05","o":6.25,"h":6.75,"l":6.05,"c":6.25,"v":511100},{"d":"2018-02-06","o":6.25,"h":6.4,"l":6,"c":6.2,"v":358700},{"d":"2018-02-07","o":6.2,"h":6.72,"l":6.15,"c":6.6,"v":252500},{"d":"2018-02-08","o":6.5,"h":6.5,"l":6.05,"c":6.15,"v":341400},{"d":"2018-02-09","o":6.2,"h":6.2,"l":5.5,"c":5.68,"v":481000},{"d":"2018-02-12","o":5.8,"h":6.05,"l":5.61,"c":5.7,"v":433900},{"d":"2018-02-13","o":5.65,"h":5.85,"l":5.53,"c":5.8,"v":420200},{"d":"2018-02-14","o":5.75,"h":6,"l":5.6,"c":5.75,"v":376000},{"d":"2018-02-15","o":5.85,"h":6.1,"l":5.6,"c":6,"v":365300},{"d":"2018-02-16","o":6,"h":6.15,"l":5.7,"c":5.8,"v":346300},{"d":"2018-02-20","o":5.7,"h":6,"l":5.7,"c":5.85,"v":310400},{"d":"2018-02-21","o":5.9,"h":5.95,"l":5.6,"c":5.6,"v":356600},{"d":"2018-02-22","o":5.6,"h":5.75,"l":5.35,"c":5.5,"v":360800},{"d":"2018-02-23","o":5.5,"h":5.9,"l":5.5,"c":5.75,"v":262100},{"d":"2018-02-26","o":5.85,"h":5.9,"l":5.5,"c":5.8,"v":200700},{"d":"2018-02-27","o":5.75,"h":5.9,"l":5.4,"c":5.5,"v":352600},{"d":"2018-02-28","o":5.5,"h":5.8,"l":5.35,"c":5.38,"v":344000},{"d":"2018-03-01","o":5.35,"h":5.5,"l":5.15,"c":5.35,"v":278900},{"d":"2018-03-02","o":5.2,"h":5.5,"l":5.11,"c":5.5,"v":361900},{"d":"2018-03-05","o":5.05,"h":5.45,"l":5.01,"c":5.35,"v":325400},{"d":"2018-03-06","o":5.4,"h":5.5,"l":5.1,"c":5.35,"v":166500},{"d":"2018-03-07","o":5.25,"h":5.6,"l":5.25,"c":5.4,"v":192400},{"d":"2018-03-08","o":5.4,"h":5.65,"l":5.15,"c":5.55,"v":234800},{"d":"2018-03-09","o":5.55,"h":5.55,"l":5.4,"c":5.45,"v":134200},{"d":"2018-03-12","o":5.45,"h":5.75,"l":5.35,"c":5.6,"v":173100},{"d":"2018-03-13","o":5.65,"h":5.7,"l":5.5,"c":5.6,"v":135200},{"d":"2018-03-14","o":5.6,"h":5.7,"l":5.4,"c":5.55,"v":144100},{"d":"2018-03-15","o":5.75,"h":5.85,"l":5.2,"c":5.3,"v":383100},{"d":"2018-03-16","o":5.35,"h":5.55,"l":5.25,"c":5.45,"v":562800},{"d":"2018-03-19","o":5.55,"h":5.55,"l":5.25,"c":5.35,"v":338800},{"d":"2018-03-20","o":5.4,"h":5.65,"l":5.3,"c":5.55,"v":391600},{"d":"2018-03-21","o":5.5,"h":5.65,"l":5.4,"c":5.5,"v":160300},{"d":"2018-03-22","o":5.45,"h":5.65,"l":5.45,"c":5.6,"v":293400},{"d":"2018-03-23","o":5.65,"h":5.7,"l":5.45,"c":5.5,"v":270100},{"d":"2018-03-26","o":5.6,"h":5.6,"l":5.4,"c":5.5,"v":189500},{"d":"2018-03-27","o":5.55,"h":5.72,"l":5.25,"c":5.25,"v":235500},{"d":"2018-03-28","o":5.25,"h":5.45,"l":5.2,"c":5.25,"v":190000},{"d":"2018-03-29","o":5.2,"h":5.35,"l":5.05,"c":5.05,"v":508500},{"d":"2018-04-02","o":5.05,"h":5.1,"l":4.75,"c":4.95,"v":324200},{"d":"2018-04-03","o":4.95,"h":5.1,"l":4.88,"c":5,"v":268500},{"d":"2018-04-04","o":4.95,"h":5.15,"l":4.9,"c":5.1,"v":266200},{"d":"2018-04-05","o":5.2,"h":5.3,"l":5.05,"c":5.15,"v":360500},{"d":"2018-04-06","o":5.1,"h":5.3,"l":4.8,"c":4.95,"v":212800},{"d":"2018-04-09","o":4.95,"h":5.2,"l":4.93,"c":5,"v":206700},{"d":"2018-04-10","o":5.1,"h":5.25,"l":5,"c":5.15,"v":458900},{"d":"2018-04-11","o":5.15,"h":5.28,"l":5.05,"c":5.2,"v":448700},{"d":"2018-04-12","o":5.25,"h":5.45,"l":5.15,"c":5.25,"v":422900},{"d":"2018-04-13","o":5.25,"h":5.35,"l":5.1,"c":5.25,"v":390700},{"d":"2018-04-16","o":5.25,"h":5.25,"l":4.95,"c":5.1,"v":356900},{"d":"2018-04-17","o":5.15,"h":5.85,"l":5.05,"c":5.65,"v":778100},{"d":"2018-04-18","o":5.65,"h":5.65,"l":5.05,"c":5.07,"v":424100},{"d":"2018-04-19","o":5.1,"h":5.15,"l":4.85,"c":4.9,"v":434800},{"d":"2018-04-20","o":4.85,"h":5.1,"l":4.8,"c":4.85,"v":420800},{"d":"2018-04-23","o":4.85,"h":4.88,"l":4.65,"c":4.65,"v":328000},{"d":"2018-04-24","o":4.7,"h":4.82,"l":4.45,"c":4.7,"v":413400},{"d":"2018-04-25","o":4.75,"h":4.9,"l":4.65,"c":4.85,"v":132500},{"d":"2018-04-26","o":4.85,"h":5,"l":4.75,"c":4.95,"v":363900},{"d":"2018-04-27","o":4.95,"h":4.95,"l":4.8,"c":4.9,"v":138900},{"d":"2018-04-30","o":4.9,"h":4.95,"l":4.75,"c":4.8,"v":142600},{"d":"2018-05-01","o":4.8,"h":5.05,"l":4.75,"c":5,"v":201500},{"d":"2018-05-02","o":4.95,"h":5.15,"l":4.95,"c":5.05,"v":260100},{"d":"2018-05-03","o":5.05,"h":5.1,"l":4.95,"c":5.05,"v":171900},{"d":"2018-05-04","o":5,"h":5.15,"l":5,"c":5.05,"v":229900},{"d":"2018-05-07","o":5.05,"h":5.1,"l":5,"c":5.05,"v":131300},{"d":"2018-05-08","o":5.05,"h":5.1,"l":5,"c":5.05,"v":106500},{"d":"2018-05-09","o":5,"h":5.1,"l":4.9,"c":5.05,"v":225000},{"d":"2018-05-10","o":5.1,"h":5.35,"l":5.05,"c":5.2,"v":354300},{"d":"2018-05-11","o":5.15,"h":5.35,"l":5.1,"c":5.18,"v":318600},{"d":"2018-05-14","o":5.2,"h":5.5,"l":5.2,"c":5.45,"v":401100},{"d":"2018-05-15","o":5.45,"h":5.7,"l":5.4,"c":5.65,"v":351600},{"d":"2018-05-16","o":5.6,"h":5.85,"l":5.6,"c":5.7,"v":181100},{"d":"2018-05-17","o":5.7,"h":5.8,"l":5.65,"c":5.75,"v":103700},{"d":"2018-05-18","o":5.75,"h":5.9,"l":5.7,"c":5.8,"v":151600},{"d":"2018-05-21","o":5.8,"h":5.85,"l":5.45,"c":5.65,"v":202900},{"d":"2018-05-22","o":4.95,"h":4.95,"l":4.4,"c":4.55,"v":2723100},{"d":"2018-05-23","o":3.9,"h":4,"l":3.75,"c":3.9,"v":8776800},{"d":"2018-05-24","o":3.9,"h":3.95,"l":3.78,"c":3.8,"v":1603300},{"d":"2018-05-25","o":3.8,"h":4.3,"l":3.8,"c":4.15,"v":2352100},{"d":"2018-05-29","o":4.25,"h":4.25,"l":3.9,"c":4,"v":1100800},{"d":"2018-05-30","o":4.05,"h":4.15,"l":3.85,"c":4.03,"v":1130300},{"d":"2018-05-31","o":4.05,"h":4.1,"l":3.95,"c":3.97,"v":391300},{"d":"2018-06-01","o":4,"h":4.05,"l":3.9,"c":4,"v":549400},{"d":"2018-06-04","o":4.05,"h":4.05,"l":3.88,"c":4,"v":469400},{"d":"2018-06-05","o":4,"h":4.05,"l":3.9,"c":3.92,"v":761700},{"d":"2018-06-06","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":766900},{"d":"2018-06-07","o":3.9,"h":3.9,"l":3.8,"c":3.8,"v":812200},{"d":"2018-06-08","o":3.8,"h":4.05,"l":3.75,"c":4.05,"v":660600},{"d":"2018-06-11","o":4.1,"h":4.11,"l":3.97,"c":4.05,"v":794000},{"d":"2018-06-12","o":4.05,"h":4.1,"l":3.9,"c":3.95,"v":503100},{"d":"2018-06-13","o":4,"h":4.2,"l":3.9,"c":4.03,"v":728300},{"d":"2018-06-14","o":4,"h":4.12,"l":3.95,"c":4.05,"v":490200},{"d":"2018-06-15","o":4,"h":4.12,"l":3.95,"c":4,"v":1767100},{"d":"2018-06-18","o":4,"h":4.25,"l":3.92,"c":4.25,"v":689600},{"d":"2018-06-19","o":4.25,"h":4.45,"l":4.15,"c":4.25,"v":1230400},{"d":"2018-06-20","o":4.25,"h":4.3,"l":3.9,"c":3.95,"v":1329200},{"d":"2018-06-21","o":4,"h":4.1,"l":3.95,"c":4.1,"v":554400},{"d":"2018-06-22","o":4.05,"h":4.2,"l":3.9,"c":4.15,"v":790700},{"d":"2018-06-25","o":4.1,"h":4.2,"l":3.85,"c":3.85,"v":740800},{"d":"2018-06-26","o":3.9,"h":3.9,"l":3.85,"c":3.9,"v":312500},{"d":"2018-06-27","o":3.95,"h":3.97,"l":3.75,"c":3.8,"v":664700},{"d":"2018-06-28","o":3.8,"h":3.85,"l":3.6,"c":3.8,"v":316700},{"d":"2018-06-29","o":3.8,"h":3.8,"l":3.7,"c":3.7,"v":250100},{"d":"2018-07-02","o":3.7,"h":3.75,"l":3.58,"c":3.75,"v":488100},{"d":"2018-07-03","o":3.8,"h":4.2,"l":3.75,"c":4.2,"v":846200},{"d":"2018-07-05","o":4.15,"h":4.45,"l":4.05,"c":4.2,"v":1292500},{"d":"2018-07-06","o":4.2,"h":4.43,"l":4.15,"c":4.3,"v":266100},{"d":"2018-07-09","o":4.3,"h":4.4,"l":4.2,"c":4.35,"v":401700},{"d":"2018-07-10","o":4.35,"h":4.4,"l":4.3,"c":4.35,"v":397600},{"d":"2018-07-11","o":4.3,"h":4.45,"l":4.25,"c":4.35,"v":305300},{"d":"2018-07-12","o":4.35,"h":4.45,"l":4.3,"c":4.35,"v":235600},{"d":"2018-07-13","o":4.35,"h":4.6,"l":4.3,"c":4.55,"v":613600},{"d":"2018-07-16","o":4.5,"h":4.6,"l":4.4,"c":4.53,"v":558700},{"d":"2018-07-17","o":4.5,"h":4.65,"l":4.45,"c":4.65,"v":380900},{"d":"2018-07-18","o":4.7,"h":4.7,"l":4.3,"c":4.45,"v":750500},{"d":"2018-07-19","o":4.45,"h":4.5,"l":4.38,"c":4.4,"v":441000},{"d":"2018-07-20","o":4.4,"h":4.5,"l":4.35,"c":4.4,"v":146800},{"d":"2018-07-23","o":4.35,"h":4.45,"l":4.2,"c":4.3,"v":196100},{"d":"2018-07-24","o":4.35,"h":4.38,"l":4.05,"c":4.1,"v":365300},{"d":"2018-07-25","o":4.1,"h":4.18,"l":4,"c":4.12,"v":186400},{"d":"2018-07-26","o":4.1,"h":4.35,"l":4.05,"c":4.3,"v":237100},{"d":"2018-07-27","o":4.3,"h":4.3,"l":3.9,"c":3.9,"v":374200},{"d":"2018-07-30","o":3.95,"h":4.1,"l":3.85,"c":3.95,"v":250200},{"d":"2018-07-31","o":3.95,"h":4.1,"l":3.9,"c":4.05,"v":142400},{"d":"2018-08-01","o":4,"h":4.1,"l":3.95,"c":4,"v":105500},{"d":"2018-08-02","o":3.95,"h":4,"l":3.8,"c":3.95,"v":129700},{"d":"2018-08-03","o":3.95,"h":4,"l":3.8,"c":3.85,"v":271700},{"d":"2018-08-06","o":3.8,"h":4.25,"l":3.8,"c":4.2,"v":652900},{"d":"2018-08-07","o":4.2,"h":4.3,"l":4.15,"c":4.2,"v":481700},{"d":"2018-08-08","o":3.85,"h":4,"l":3.8,"c":3.9,"v":444900},{"d":"2018-08-09","o":3.9,"h":4.35,"l":3.85,"c":4.25,"v":508000},{"d":"2018-08-10","o":4.2,"h":4.3,"l":4.15,"c":4.2,"v":310700},{"d":"2018-08-13","o":4.15,"h":4.2,"l":4,"c":4.05,"v":249000},{"d":"2018-08-14","o":4.1,"h":4.1,"l":4.05,"c":4.1,"v":91700},{"d":"2018-08-15","o":4.1,"h":4.1,"l":3.85,"c":3.92,"v":208300},{"d":"2018-08-16","o":3.95,"h":4.1,"l":3.81,"c":4.1,"v":334500},{"d":"2018-08-17","o":4.05,"h":4.1,"l":3.85,"c":3.95,"v":346900},{"d":"2018-08-20","o":3.95,"h":4.2,"l":3.95,"c":4.1,"v":333500},{"d":"2018-08-21","o":4.1,"h":4.25,"l":4.08,"c":4.15,"v":250600},{"d":"2018-08-22","o":4.15,"h":4.35,"l":4.15,"c":4.2,"v":354400},{"d":"2018-08-23","o":4.2,"h":4.3,"l":4.05,"c":4.15,"v":244600},{"d":"2018-08-24","o":4.3,"h":4.5,"l":4.2,"c":4.4,"v":455400},{"d":"2018-08-27","o":4.6,"h":4.6,"l":4.3,"c":4.4,"v":452000},{"d":"2018-08-28","o":4.45,"h":4.5,"l":4.3,"c":4.4,"v":189900},{"d":"2018-08-29","o":4.35,"h":4.6,"l":4.35,"c":4.45,"v":306500},{"d":"2018-08-30","o":4.45,"h":4.5,"l":4.25,"c":4.3,"v":536900},{"d":"2018-08-31","o":4.3,"h":4.4,"l":4.25,"c":4.3,"v":284800},{"d":"2018-09-04","o":4.3,"h":4.32,"l":4.15,"c":4.25,"v":234000},{"d":"2018-09-05","o":4.2,"h":4.28,"l":4.15,"c":4.15,"v":181900},{"d":"2018-09-06","o":4.15,"h":4.18,"l":3.9,"c":3.9,"v":328800},{"d":"2018-09-07","o":3.9,"h":4.03,"l":3.85,"c":3.88,"v":598700},{"d":"2018-09-10","o":3.85,"h":3.95,"l":3.8,"c":3.8,"v":521500},{"d":"2018-09-11","o":3.8,"h":4,"l":3.8,"c":3.95,"v":349900},{"d":"2018-09-12","o":4,"h":4,"l":3.8,"c":3.8,"v":367000},{"d":"2018-09-13","o":3.95,"h":4,"l":3.75,"c":3.8,"v":405200},{"d":"2018-09-14","o":3.85,"h":3.95,"l":3.7,"c":3.8,"v":481500},{"d":"2018-09-17","o":3.8,"h":3.9,"l":3.75,"c":3.85,"v":206800},{"d":"2018-09-18","o":3.9,"h":3.95,"l":3.8,"c":3.9,"v":404700},{"d":"2018-09-19","o":3.95,"h":4.25,"l":3.9,"c":4.1,"v":444600},{"d":"2018-09-20","o":4.15,"h":4.2,"l":4.1,"c":4.2,"v":146200},{"d":"2018-09-21","o":4.15,"h":4.25,"l":4.1,"c":4.15,"v":957800},{"d":"2018-09-24","o":4.15,"h":4.4,"l":4.12,"c":4.3,"v":455700},{"d":"2018-09-25","o":4.35,"h":4.45,"l":4.27,"c":4.4,"v":309500},{"d":"2018-09-26","o":4.4,"h":4.5,"l":4.3,"c":4.45,"v":350600},{"d":"2018-09-27","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":165500},{"d":"2018-09-28","o":4.25,"h":4.35,"l":4.2,"c":4.35,"v":185900},{"d":"2018-10-01","o":4.42,"h":4.42,"l":4.13,"c":4.16,"v":238800},{"d":"2018-10-02","o":4.18,"h":4.2,"l":3.95,"c":4.02,"v":305800},{"d":"2018-10-03","o":4.03,"h":4.14,"l":3.9,"c":4.07,"v":271800},{"d":"2018-10-04","o":4.05,"h":4.12,"l":3.97,"c":4.05,"v":200500},{"d":"2018-10-05","o":4.03,"h":4.14,"l":3.85,"c":3.98,"v":270300},{"d":"2018-10-08","o":3.96,"h":4.06,"l":3.85,"c":3.95,"v":154600},{"d":"2018-10-09","o":3.96,"h":4.09,"l":3.85,"c":4,"v":178900},{"d":"2018-10-10","o":3.98,"h":4.08,"l":3.82,"c":3.82,"v":285900},{"d":"2018-10-11","o":3.8,"h":3.99,"l":3.72,"c":3.75,"v":294900},{"d":"2018-10-12","o":3.85,"h":3.91,"l":3.62,"c":3.7,"v":327800},{"d":"2018-10-15","o":3.74,"h":3.79,"l":3.55,"c":3.71,"v":281300},{"d":"2018-10-16","o":3.75,"h":3.99,"l":3.73,"c":3.98,"v":238500},{"d":"2018-10-17","o":3.97,"h":4.01,"l":3.8,"c":3.93,"v":184200},{"d":"2018-10-18","o":3.91,"h":3.97,"l":3.76,"c":3.92,"v":154300},{"d":"2018-10-19","o":3.93,"h":4.09,"l":3.84,"c":3.89,"v":167600},{"d":"2018-10-22","o":3.9,"h":3.9,"l":3.71,"c":3.75,"v":184400},{"d":"2018-10-23","o":3.68,"h":3.87,"l":3.65,"c":3.72,"v":157100},{"d":"2018-10-24","o":3.73,"h":3.87,"l":3.51,"c":3.52,"v":386900},{"d":"2018-10-25","o":3.5,"h":3.68,"l":3.25,"c":3.45,"v":442500},{"d":"2018-10-26","o":3.29,"h":3.3,"l":2.83,"c":2.87,"v":903600},{"d":"2018-10-29","o":2.89,"h":3.06,"l":2.89,"c":2.91,"v":341700},{"d":"2018-10-30","o":2.9,"h":2.97,"l":2.81,"c":2.91,"v":288200},{"d":"2018-10-31","o":2.94,"h":2.95,"l":2.66,"c":2.75,"v":468500},{"d":"2018-11-01","o":2.75,"h":3.06,"l":2.7,"c":3.03,"v":519600},{"d":"2018-11-02","o":3.05,"h":3.13,"l":2.98,"c":3.04,"v":190500},{"d":"2018-11-05","o":3.05,"h":3.16,"l":2.98,"c":3.1,"v":143300},{"d":"2018-11-06","o":3.08,"h":3.33,"l":3.08,"c":3.3,"v":185500},{"d":"2018-11-07","o":3.29,"h":3.47,"l":3.26,"c":3.43,"v":275800},{"d":"2018-11-08","o":3.33,"h":3.34,"l":2.79,"c":3.08,"v":552600},{"d":"2018-11-09","o":3.09,"h":3.16,"l":2.95,"c":3.04,"v":172900},{"d":"2018-11-12","o":3.02,"h":3.09,"l":2.93,"c":2.95,"v":292700},{"d":"2018-11-13","o":2.84,"h":3.11,"l":2.76,"c":2.79,"v":591300},{"d":"2018-11-14","o":2.8,"h":2.84,"l":2.53,"c":2.72,"v":313600},{"d":"2018-11-15","o":2.71,"h":2.98,"l":2.71,"c":2.93,"v":182000},{"d":"2018-11-16","o":2.88,"h":3.1,"l":2.8,"c":2.99,"v":236600},{"d":"2018-11-19","o":3,"h":3.02,"l":2.7,"c":2.81,"v":169900},{"d":"2018-11-20","o":2.78,"h":2.88,"l":2.71,"c":2.83,"v":107800},{"d":"2018-11-21","o":2.86,"h":2.98,"l":2.84,"c":2.85,"v":189800},{"d":"2018-11-23","o":2.82,"h":2.88,"l":2.79,"c":2.85,"v":123500},{"d":"2018-11-26","o":2.85,"h":2.89,"l":2.71,"c":2.79,"v":146600},{"d":"2018-11-27","o":2.75,"h":2.75,"l":2.6,"c":2.6,"v":225600},{"d":"2018-11-28","o":2.59,"h":2.76,"l":2.56,"c":2.75,"v":154600},{"d":"2018-11-29","o":2.75,"h":2.85,"l":2.66,"c":2.74,"v":185700},{"d":"2018-11-30","o":2.73,"h":2.78,"l":2.65,"c":2.72,"v":119900},{"d":"2018-12-03","o":2.79,"h":2.82,"l":2.69,"c":2.71,"v":154000},{"d":"2018-12-04","o":2.7,"h":2.7,"l":2.52,"c":2.56,"v":258200},{"d":"2018-12-06","o":2.5,"h":2.5,"l":2.3,"c":2.42,"v":471300},{"d":"2018-12-07","o":2.4,"h":2.62,"l":2.3,"c":2.33,"v":303200},{"d":"2018-12-10","o":2.34,"h":2.45,"l":2.26,"c":2.44,"v":256200},{"d":"2018-12-11","o":2.5,"h":2.58,"l":2.34,"c":2.43,"v":144700},{"d":"2018-12-12","o":2.45,"h":2.57,"l":2.4,"c":2.41,"v":419200},{"d":"2018-12-13","o":2.42,"h":2.45,"l":2.15,"c":2.19,"v":363100},{"d":"2018-12-14","o":2.12,"h":2.18,"l":2.03,"c":2.15,"v":389000},{"d":"2018-12-17","o":2.1,"h":2.13,"l":1.8,"c":1.91,"v":847100},{"d":"2018-12-18","o":1.93,"h":1.97,"l":1.82,"c":1.9,"v":743700},{"d":"2018-12-19","o":1.91,"h":1.95,"l":1.73,"c":1.84,"v":564000},{"d":"2018-12-20","o":1.84,"h":1.89,"l":1.67,"c":1.75,"v":789200},{"d":"2018-12-21","o":1.74,"h":1.9,"l":1.66,"c":1.68,"v":1642600},{"d":"2018-12-24","o":1.66,"h":1.75,"l":1.6,"c":1.66,"v":404600},{"d":"2018-12-26","o":1.66,"h":1.8,"l":1.65,"c":1.74,"v":441300},{"d":"2018-12-27","o":1.71,"h":1.76,"l":1.68,"c":1.68,"v":544800},{"d":"2018-12-28","o":1.69,"h":1.79,"l":1.65,"c":1.76,"v":915100},{"d":"2018-12-31","o":1.76,"h":1.92,"l":1.75,"c":1.79,"v":416400},{"d":"2019-01-02","o":1.7,"h":2.03,"l":1.7,"c":2,"v":330000},{"d":"2019-01-03","o":1.99,"h":2.02,"l":1.85,"c":1.88,"v":234900},{"d":"2019-01-04","o":1.92,"h":2.09,"l":1.9,"c":2.06,"v":230900},{"d":"2019-01-07","o":2.04,"h":2.51,"l":2.02,"c":2.24,"v":340300},{"d":"2019-01-08","o":2.25,"h":2.43,"l":2.18,"c":2.34,"v":416100},{"d":"2019-01-09","o":2.35,"h":2.43,"l":2.27,"c":2.4,"v":371400},{"d":"2019-01-10","o":2.37,"h":2.44,"l":2.29,"c":2.41,"v":319900},{"d":"2019-01-11","o":2.4,"h":2.45,"l":2.35,"c":2.41,"v":195200},{"d":"2019-01-14","o":2.37,"h":2.39,"l":2.25,"c":2.3,"v":292300},{"d":"2019-01-15","o":2.29,"h":2.35,"l":2.26,"c":2.33,"v":243300},{"d":"2019-01-16","o":2.32,"h":2.38,"l":2.2,"c":2.23,"v":137300},{"d":"2019-01-17","o":2.21,"h":2.34,"l":2.21,"c":2.32,"v":209400},{"d":"2019-01-18","o":2.34,"h":2.38,"l":2.19,"c":2.23,"v":180000},{"d":"2019-01-22","o":2.2,"h":2.25,"l":2,"c":2.03,"v":312800},{"d":"2019-01-23","o":2.01,"h":2.13,"l":1.91,"c":1.94,"v":217100},{"d":"2019-01-24","o":1.92,"h":2.01,"l":1.86,"c":2.01,"v":227200},{"d":"2019-01-25","o":2.03,"h":2.08,"l":2,"c":2.02,"v":258300},{"d":"2019-01-28","o":2.02,"h":2.09,"l":1.96,"c":1.99,"v":165500},{"d":"2019-01-29","o":1.99,"h":2.05,"l":1.96,"c":2.01,"v":96700},{"d":"2019-01-30","o":2,"h":2.14,"l":2,"c":2.1,"v":144000},{"d":"2019-01-31","o":2.11,"h":2.2,"l":2.07,"c":2.1,"v":135500},{"d":"2019-02-01","o":2.12,"h":2.14,"l":2.08,"c":2.13,"v":118000},{"d":"2019-02-04","o":2.1,"h":2.23,"l":2.1,"c":2.18,"v":207000},{"d":"2019-02-05","o":2.15,"h":2.3,"l":2.12,"c":2.12,"v":144300},{"d":"2019-02-06","o":2.14,"h":2.3,"l":2.14,"c":2.26,"v":255800},{"d":"2019-02-07","o":2.24,"h":2.33,"l":2.19,"c":2.33,"v":223500},{"d":"2019-02-08","o":2.35,"h":2.5,"l":2.29,"c":2.41,"v":169400},{"d":"2019-02-11","o":2.45,"h":2.53,"l":2.35,"c":2.53,"v":174300},{"d":"2019-02-12","o":2.53,"h":2.59,"l":2.45,"c":2.54,"v":198200},{"d":"2019-02-13","o":2.57,"h":2.74,"l":2.54,"c":2.6,"v":95800},{"d":"2019-02-14","o":2.6,"h":2.66,"l":2.51,"c":2.52,"v":197600},{"d":"2019-02-15","o":2.55,"h":2.66,"l":2.54,"c":2.61,"v":154800},{"d":"2019-02-19","o":2.63,"h":2.66,"l":2.56,"c":2.61,"v":119500},{"d":"2019-02-20","o":2.62,"h":2.65,"l":2.54,"c":2.63,"v":112500},{"d":"2019-02-21","o":2.61,"h":2.61,"l":2.49,"c":2.55,"v":135400},{"d":"2019-02-22","o":2.56,"h":2.71,"l":2.51,"c":2.71,"v":129600},{"d":"2019-02-25","o":2.72,"h":2.77,"l":2.6,"c":2.6,"v":178400},{"d":"2019-02-26","o":2.61,"h":2.61,"l":2.51,"c":2.57,"v":143800},{"d":"2019-02-27","o":2.58,"h":2.69,"l":2.58,"c":2.64,"v":155200},{"d":"2019-02-28","o":2.61,"h":2.86,"l":2.61,"c":2.81,"v":264800},{"d":"2019-03-01","o":2.87,"h":3.08,"l":2.76,"c":3.03,"v":348800},{"d":"2019-03-04","o":3.05,"h":3.1,"l":2.82,"c":2.93,"v":286900},{"d":"2019-03-05","o":2.94,"h":3.14,"l":2.89,"c":3,"v":218500},{"d":"2019-03-06","o":3.03,"h":3.03,"l":2.84,"c":2.85,"v":146100},{"d":"2019-03-07","o":2.88,"h":3.32,"l":2.88,"c":3.24,"v":293700},{"d":"2019-03-08","o":3.34,"h":3.45,"l":3.05,"c":3.28,"v":369200},{"d":"2019-03-11","o":3.32,"h":3.39,"l":3.2,"c":3.29,"v":140800},{"d":"2019-03-12","o":3.3,"h":3.36,"l":3.25,"c":3.26,"v":185900},{"d":"2019-03-13","o":3.29,"h":3.32,"l":3.25,"c":3.25,"v":146700},{"d":"2019-03-14","o":3.25,"h":3.38,"l":3.25,"c":3.34,"v":259300},{"d":"2019-03-15","o":3.34,"h":3.39,"l":3.26,"c":3.31,"v":333400},{"d":"2019-03-18","o":3.3,"h":3.37,"l":3.28,"c":3.28,"v":145900},{"d":"2019-03-19","o":3.27,"h":3.31,"l":3.26,"c":3.27,"v":115000},{"d":"2019-03-20","o":3.28,"h":3.43,"l":3.25,"c":3.31,"v":175900},{"d":"2019-03-21","o":3.29,"h":3.39,"l":3.26,"c":3.28,"v":140500},{"d":"2019-03-22","o":3.21,"h":3.45,"l":3.2,"c":3.35,"v":267500},{"d":"2019-03-25","o":3.31,"h":3.37,"l":3.25,"c":3.28,"v":207500},{"d":"2019-03-26","o":3.29,"h":3.34,"l":2.98,"c":3.03,"v":174500},{"d":"2019-03-27","o":3.02,"h":3.07,"l":2.86,"c":2.87,"v":122300},{"d":"2019-03-28","o":2.85,"h":2.9,"l":2.75,"c":2.75,"v":95400},{"d":"2019-03-29","o":2.78,"h":2.9,"l":2.78,"c":2.8,"v":88900},{"d":"2019-04-01","o":2.82,"h":2.96,"l":2.73,"c":2.91,"v":108600},{"d":"2019-04-02","o":2.96,"h":3.18,"l":2.9,"c":3.01,"v":163500},{"d":"2019-04-03","o":3.04,"h":3.25,"l":2.95,"c":2.98,"v":154400},{"d":"2019-04-04","o":2.99,"h":3.15,"l":2.98,"c":3.07,"v":102300},{"d":"2019-04-05","o":3.1,"h":3.3,"l":3.04,"c":3.27,"v":208100},{"d":"2019-04-08","o":3.58,"h":3.64,"l":3.35,"c":3.54,"v":463300},{"d":"2019-04-09","o":3.5,"h":3.58,"l":3.41,"c":3.45,"v":191600},{"d":"2019-04-10","o":3.45,"h":3.74,"l":3.42,"c":3.68,"v":635600},{"d":"2019-04-11","o":3.72,"h":3.9,"l":3.64,"c":3.65,"v":477300},{"d":"2019-04-12","o":3.7,"h":3.82,"l":3.61,"c":3.73,"v":396200},{"d":"2019-04-15","o":3.76,"h":3.81,"l":3.38,"c":3.54,"v":208700},{"d":"2019-04-16","o":3.58,"h":3.64,"l":3.43,"c":3.62,"v":178300},{"d":"2019-04-17","o":3.6,"h":3.65,"l":3.32,"c":3.46,"v":289800},{"d":"2019-04-18","o":3.43,"h":3.52,"l":3.29,"c":3.38,"v":490400},{"d":"2019-04-22","o":3.38,"h":3.4,"l":3.32,"c":3.39,"v":100200},{"d":"2019-04-23","o":3.4,"h":3.59,"l":3.33,"c":3.54,"v":237600},{"d":"2019-04-24","o":3.53,"h":3.54,"l":3.23,"c":3.3,"v":331800},{"d":"2019-04-25","o":3.31,"h":3.39,"l":3.25,"c":3.32,"v":83400},{"d":"2019-04-26","o":3.33,"h":3.47,"l":3.25,"c":3.45,"v":82100},{"d":"2019-04-29","o":3.41,"h":3.52,"l":3.4,"c":3.46,"v":86800},{"d":"2019-04-30","o":3.46,"h":3.48,"l":3.36,"c":3.4,"v":140900},{"d":"2019-05-01","o":3.39,"h":3.4,"l":3.27,"c":3.3,"v":97100},{"d":"2019-05-02","o":3.27,"h":3.38,"l":3.2,"c":3.28,"v":95900},{"d":"2019-05-03","o":3.31,"h":3.45,"l":3.31,"c":3.41,"v":128800},{"d":"2019-05-06","o":3.33,"h":3.5,"l":3.31,"c":3.41,"v":99100},{"d":"2019-05-07","o":3.35,"h":3.47,"l":3.35,"c":3.41,"v":156600},{"d":"2019-05-08","o":3.32,"h":3.43,"l":3.24,"c":3.25,"v":97500},{"d":"2019-05-09","o":3.21,"h":3.27,"l":3.15,"c":3.23,"v":101700},{"d":"2019-05-10","o":3.24,"h":3.28,"l":3.17,"c":3.27,"v":66300},{"d":"2019-05-13","o":3.24,"h":3.24,"l":2.95,"c":2.99,"v":201200},{"d":"2019-05-14","o":2.96,"h":3.19,"l":2.96,"c":3.15,"v":136000},{"d":"2019-05-15","o":3.1,"h":3.21,"l":3.07,"c":3.13,"v":54900},{"d":"2019-05-16","o":3.13,"h":3.21,"l":3.01,"c":3.08,"v":81600},{"d":"2019-05-17","o":3.05,"h":3.07,"l":2.95,"c":2.99,"v":114100},{"d":"2019-05-20","o":2.96,"h":3.16,"l":2.83,"c":2.88,"v":96900},{"d":"2019-05-21","o":2.9,"h":3.03,"l":2.87,"c":2.92,"v":67300},{"d":"2019-05-22","o":2.89,"h":2.97,"l":2.77,"c":2.81,"v":54600},{"d":"2019-05-23","o":2.78,"h":2.87,"l":2.67,"c":2.73,"v":260100},{"d":"2019-05-24","o":2.74,"h":2.86,"l":2.74,"c":2.81,"v":72100},{"d":"2019-05-28","o":2.81,"h":2.86,"l":2.68,"c":2.68,"v":202300},{"d":"2019-05-29","o":2.65,"h":2.71,"l":2.62,"c":2.65,"v":89900},{"d":"2019-05-30","o":2.66,"h":2.75,"l":2.54,"c":2.55,"v":119500},{"d":"2019-05-31","o":2.52,"h":2.76,"l":2.46,"c":2.73,"v":215500},{"d":"2019-06-03","o":2.75,"h":2.82,"l":2.57,"c":2.6,"v":80900},{"d":"2019-06-04","o":2.52,"h":2.72,"l":2.52,"c":2.7,"v":141300},{"d":"2019-06-05","o":2.66,"h":2.68,"l":2.57,"c":2.57,"v":66000},{"d":"2019-06-06","o":2.58,"h":2.68,"l":2.53,"c":2.65,"v":80100},{"d":"2019-06-07","o":2.65,"h":2.65,"l":2.53,"c":2.58,"v":116100},{"d":"2019-06-10","o":2.6,"h":2.79,"l":2.6,"c":2.62,"v":74600},{"d":"2019-06-11","o":2.64,"h":2.76,"l":2.56,"c":2.62,"v":112600},{"d":"2019-06-12","o":2.6,"h":2.79,"l":2.6,"c":2.65,"v":103500},{"d":"2019-06-13","o":2.67,"h":2.79,"l":2.67,"c":2.74,"v":71100},{"d":"2019-06-14","o":2.72,"h":2.79,"l":2.64,"c":2.66,"v":49100},{"d":"2019-06-17","o":2.67,"h":2.73,"l":2.44,"c":2.49,"v":274000},{"d":"2019-06-18","o":2.5,"h":2.57,"l":2.35,"c":2.51,"v":694600},{"d":"2019-06-19","o":2.53,"h":2.61,"l":2.52,"c":2.55,"v":84500},{"d":"2019-06-20","o":2.55,"h":2.63,"l":2.53,"c":2.6,"v":167400},{"d":"2019-06-21","o":2.55,"h":2.62,"l":2.52,"c":2.59,"v":173000},{"d":"2019-06-24","o":2.58,"h":2.62,"l":2.52,"c":2.54,"v":66100},{"d":"2019-06-25","o":2.56,"h":2.58,"l":2.44,"c":2.51,"v":77700},{"d":"2019-06-26","o":2.52,"h":2.54,"l":2.45,"c":2.5,"v":120300},{"d":"2019-06-27","o":2.5,"h":2.6,"l":2.5,"c":2.53,"v":108600},{"d":"2019-06-28","o":2.53,"h":2.7,"l":2.53,"c":2.69,"v":656100},{"d":"2019-07-01","o":2.75,"h":2.78,"l":2.64,"c":2.75,"v":66800},{"d":"2019-07-02","o":2.75,"h":2.76,"l":2.65,"c":2.67,"v":74200},{"d":"2019-07-03","o":2.75,"h":2.79,"l":2.66,"c":2.68,"v":44600},{"d":"2019-07-05","o":2.67,"h":2.75,"l":2.66,"c":2.7,"v":50400},{"d":"2019-07-08","o":2.69,"h":2.74,"l":2.56,"c":2.57,"v":85300},{"d":"2019-07-09","o":2.56,"h":2.65,"l":2.56,"c":2.61,"v":168400},{"d":"2019-07-10","o":2.61,"h":2.67,"l":2.57,"c":2.63,"v":75200},{"d":"2019-07-11","o":2.63,"h":2.67,"l":2.55,"c":2.58,"v":75900},{"d":"2019-07-12","o":2.56,"h":2.6,"l":2.51,"c":2.54,"v":89800},{"d":"2019-07-15","o":2.53,"h":2.6,"l":2.5,"c":2.54,"v":36600},{"d":"2019-07-16","o":2.55,"h":2.62,"l":2.54,"c":2.59,"v":105900},{"d":"2019-07-17","o":2.59,"h":2.64,"l":2.57,"c":2.6,"v":37900},{"d":"2019-07-18","o":2.6,"h":2.61,"l":2.5,"c":2.57,"v":86800},{"d":"2019-07-19","o":2.53,"h":2.56,"l":2.47,"c":2.5,"v":60700},{"d":"2019-07-22","o":2.5,"h":2.51,"l":2.33,"c":2.38,"v":135100},{"d":"2019-07-23","o":2.38,"h":2.4,"l":2.27,"c":2.28,"v":116300},{"d":"2019-07-24","o":2.26,"h":2.39,"l":2.25,"c":2.37,"v":84300},{"d":"2019-07-25","o":2.39,"h":2.48,"l":2.31,"c":2.37,"v":115700},{"d":"2019-07-26","o":2.39,"h":2.43,"l":2.36,"c":2.38,"v":95000},{"d":"2019-07-29","o":2.36,"h":2.45,"l":2.35,"c":2.41,"v":72200},{"d":"2019-07-30","o":2.4,"h":2.5,"l":2.4,"c":2.46,"v":116400},{"d":"2019-07-31","o":2.45,"h":2.5,"l":2.41,"c":2.41,"v":122000},{"d":"2019-08-01","o":2.41,"h":2.52,"l":2.38,"c":2.42,"v":78100},{"d":"2019-08-02","o":2.41,"h":2.43,"l":2.27,"c":2.34,"v":81100},{"d":"2019-08-05","o":2.28,"h":2.34,"l":2.19,"c":2.2,"v":129800},{"d":"2019-08-06","o":2.23,"h":2.3,"l":2.16,"c":2.26,"v":55700},{"d":"2019-08-07","o":2.25,"h":2.34,"l":2.21,"c":2.24,"v":61700},{"d":"2019-08-08","o":2.25,"h":2.44,"l":2.25,"c":2.34,"v":94400},{"d":"2019-08-09","o":2.28,"h":2.37,"l":2.28,"c":2.28,"v":78000},{"d":"2019-08-12","o":2.3,"h":2.35,"l":2.25,"c":2.25,"v":73800},{"d":"2019-08-13","o":2.26,"h":2.38,"l":2.26,"c":2.34,"v":59800},{"d":"2019-08-14","o":2.29,"h":2.31,"l":2.22,"c":2.22,"v":99400},{"d":"2019-08-15","o":2.23,"h":2.29,"l":2.1,"c":2.15,"v":155800},{"d":"2019-08-16","o":2.17,"h":2.5,"l":2.17,"c":2.47,"v":196100},{"d":"2019-08-19","o":2.59,"h":3.06,"l":2.55,"c":2.97,"v":895800},{"d":"2019-08-20","o":3.1,"h":3.33,"l":2.97,"c":3.14,"v":1019600},{"d":"2019-08-21","o":3.17,"h":3.5,"l":2.97,"c":3.43,"v":871000},{"d":"2019-08-22","o":3.49,"h":3.65,"l":3.4,"c":3.6,"v":672600},{"d":"2019-08-23","o":3.62,"h":3.65,"l":3.33,"c":3.52,"v":642800},{"d":"2019-08-26","o":3.52,"h":3.9,"l":3.45,"c":3.66,"v":980800},{"d":"2019-08-27","o":3.73,"h":3.9,"l":3.6,"c":3.69,"v":674500},{"d":"2019-08-28","o":3.67,"h":3.81,"l":3.6,"c":3.67,"v":327200},{"d":"2019-08-29","o":3.75,"h":3.76,"l":3.48,"c":3.51,"v":617000},{"d":"2019-08-30","o":3.46,"h":3.52,"l":3.22,"c":3.4,"v":470100},{"d":"2019-09-03","o":4.01,"h":5.95,"l":3.77,"c":5.82,"v":19255400},{"d":"2019-09-04","o":5.38,"h":5.59,"l":4.72,"c":4.96,"v":4899300},{"d":"2019-09-05","o":4.91,"h":5.33,"l":4.85,"c":5.01,"v":1773300},{"d":"2019-09-06","o":5.05,"h":5.2,"l":4.77,"c":4.87,"v":1841000},{"d":"2019-09-09","o":5.12,"h":5.79,"l":4.92,"c":5.62,"v":3353400},{"d":"2019-09-10","o":5.68,"h":6.15,"l":5.4,"c":6.04,"v":2638100},{"d":"2019-09-11","o":6,"h":6.1,"l":5.42,"c":5.8,"v":2145000},{"d":"2019-09-12","o":6.1,"h":6.78,"l":5.21,"c":6.28,"v":5693700},{"d":"2019-09-13","o":5.62,"h":5.8,"l":5.11,"c":5.31,"v":3097300},{"d":"2019-09-16","o":5.23,"h":5.49,"l":4.92,"c":5.04,"v":1605200},{"d":"2019-09-17","o":4.99,"h":5.04,"l":4.66,"c":4.68,"v":1295400},{"d":"2019-09-18","o":4.75,"h":5.08,"l":4.52,"c":4.88,"v":1353600},{"d":"2019-09-19","o":4.88,"h":4.92,"l":4.68,"c":4.88,"v":662900},{"d":"2019-09-20","o":4.86,"h":5.22,"l":4.8,"c":5.17,"v":1006100},{"d":"2019-09-23","o":5.2,"h":5.53,"l":5.11,"c":5.44,"v":795900},{"d":"2019-09-24","o":5.52,"h":5.55,"l":5.1,"c":5.19,"v":1031300},{"d":"2019-09-25","o":5.19,"h":5.46,"l":5.07,"c":5.2,"v":956100},{"d":"2019-09-26","o":5.2,"h":5.4,"l":4.82,"c":4.87,"v":529000},{"d":"2019-09-27","o":4.85,"h":4.99,"l":4.7,"c":4.84,"v":424200},{"d":"2019-09-30","o":4.84,"h":4.84,"l":4.56,"c":4.7,"v":448400},{"d":"2019-10-01","o":4.71,"h":4.81,"l":4.54,"c":4.56,"v":924800},{"d":"2019-10-02","o":4.51,"h":4.72,"l":4.44,"c":4.63,"v":411900},{"d":"2019-10-03","o":4.59,"h":4.67,"l":4.5,"c":4.63,"v":354100},{"d":"2019-10-04","o":4.66,"h":4.78,"l":4.5,"c":4.64,"v":305500},{"d":"2019-10-07","o":4.53,"h":4.65,"l":4.49,"c":4.55,"v":306900},{"d":"2019-10-08","o":4.48,"h":4.58,"l":4.42,"c":4.5,"v":314300},{"d":"2019-10-09","o":4.53,"h":4.53,"l":4.16,"c":4.23,"v":552800},{"d":"2019-10-10","o":4.23,"h":4.36,"l":4.16,"c":4.27,"v":342100},{"d":"2019-10-11","o":4.35,"h":4.77,"l":4.18,"c":4.65,"v":544000},{"d":"2019-10-14","o":4.58,"h":4.64,"l":4.38,"c":4.39,"v":400000},{"d":"2019-10-15","o":4.4,"h":4.55,"l":4.31,"c":4.41,"v":287900},{"d":"2019-10-16","o":4.39,"h":4.54,"l":4.33,"c":4.34,"v":271400},{"d":"2019-10-17","o":4.36,"h":4.79,"l":4.36,"c":4.63,"v":756200},{"d":"2019-10-18","o":4.6,"h":4.7,"l":4.36,"c":4.52,"v":613700},{"d":"2019-10-21","o":4.52,"h":5.01,"l":4.44,"c":4.91,"v":518600},{"d":"2019-10-22","o":4.91,"h":5.12,"l":4.87,"c":5.02,"v":384900},{"d":"2019-10-23","o":5.02,"h":5.16,"l":4.89,"c":4.96,"v":289900},{"d":"2019-10-24","o":4.97,"h":4.97,"l":4.77,"c":4.85,"v":277100},{"d":"2019-10-25","o":4.81,"h":5.09,"l":4.78,"c":5.04,"v":194500},{"d":"2019-10-28","o":5.04,"h":5.12,"l":4.95,"c":5.01,"v":246000},{"d":"2019-10-29","o":4.98,"h":5.12,"l":4.91,"c":5.08,"v":288000},{"d":"2019-10-30","o":5.08,"h":5.2,"l":4.95,"c":5.16,"v":307000},{"d":"2019-10-31","o":5.12,"h":5.12,"l":4.8,"c":5,"v":454100},{"d":"2019-11-01","o":5,"h":5.12,"l":4.9,"c":5.11,"v":737100},{"d":"2019-11-04","o":5.15,"h":5.5,"l":5.14,"c":5.34,"v":470400},{"d":"2019-11-05","o":5.44,"h":5.54,"l":5.22,"c":5.35,"v":506100},{"d":"2019-11-06","o":5.35,"h":5.46,"l":5.11,"c":5.15,"v":384000},{"d":"2019-11-07","o":5.01,"h":5.58,"l":5,"c":5.48,"v":494700},{"d":"2019-11-08","o":5.45,"h":5.98,"l":5.41,"c":5.81,"v":480300},{"d":"2019-11-11","o":5.75,"h":6.04,"l":5.68,"c":6.02,"v":388900},{"d":"2019-11-12","o":6.04,"h":6.2,"l":5.95,"c":6.05,"v":534700},{"d":"2019-11-13","o":6.05,"h":6.21,"l":5.95,"c":6.07,"v":366800},{"d":"2019-11-14","o":6.09,"h":6.2,"l":6.02,"c":6.15,"v":214300},{"d":"2019-11-15","o":6.22,"h":6.22,"l":6.02,"c":6.14,"v":377600},{"d":"2019-11-18","o":6.16,"h":6.43,"l":6.05,"c":6.42,"v":512100},{"d":"2019-11-19","o":6.49,"h":7.16,"l":6.44,"c":7.08,"v":1461900},{"d":"2019-11-20","o":7,"h":7.05,"l":6.44,"c":6.85,"v":963900},{"d":"2019-11-21","o":6.9,"h":6.93,"l":6.39,"c":6.41,"v":563000},{"d":"2019-11-22","o":6.45,"h":6.45,"l":6.19,"c":6.42,"v":337000},{"d":"2019-11-25","o":6.4,"h":6.61,"l":6.27,"c":6.38,"v":582200},{"d":"2019-11-26","o":6.61,"h":7.72,"l":6.51,"c":7.54,"v":2592200},{"d":"2019-11-27","o":7.6,"h":7.69,"l":6.96,"c":7.07,"v":1126700},{"d":"2019-11-29","o":7.05,"h":7.53,"l":7.02,"c":7.43,"v":356500},{"d":"2019-12-02","o":7.49,"h":7.59,"l":7.1,"c":7.24,"v":821100},{"d":"2019-12-03","o":7.3,"h":8.31,"l":6.75,"c":8.05,"v":5003900},{"d":"2019-12-04","o":8.05,"h":8.13,"l":6.53,"c":6.82,"v":2286300},{"d":"2019-12-05","o":6.9,"h":7.15,"l":6.25,"c":6.8,"v":5053800},{"d":"2019-12-06","o":6.9,"h":6.9,"l":6.35,"c":6.53,"v":1030100},{"d":"2019-12-09","o":6.52,"h":6.99,"l":6.48,"c":6.82,"v":1151300},{"d":"2019-12-10","o":6.85,"h":7.27,"l":6.8,"c":7.26,"v":1463900},{"d":"2019-12-11","o":7.25,"h":7.36,"l":7.03,"c":7.17,"v":629300},{"d":"2019-12-12","o":7.21,"h":7.3,"l":7.06,"c":7.15,"v":586500},{"d":"2019-12-13","o":7.15,"h":7.16,"l":6.84,"c":7,"v":689500},{"d":"2019-12-16","o":7,"h":7.7,"l":6.97,"c":7.6,"v":1364400},{"d":"2019-12-17","o":7.59,"h":8.2,"l":7.59,"c":7.93,"v":1643100},{"d":"2019-12-18","o":7.92,"h":7.99,"l":7.59,"c":7.82,"v":973500},{"d":"2019-12-19","o":7.8,"h":8.37,"l":7.71,"c":8.29,"v":1777300},{"d":"2019-12-20","o":8.33,"h":8.49,"l":8.1,"c":8.1,"v":2787300},{"d":"2019-12-23","o":8.13,"h":8.28,"l":7.91,"c":8.14,"v":1237400},{"d":"2019-12-24","o":8.19,"h":8.19,"l":7.87,"c":7.93,"v":642100},{"d":"2019-12-26","o":7.92,"h":7.92,"l":7.36,"c":7.58,"v":886100},{"d":"2019-12-27","o":7.58,"h":7.59,"l":7.32,"c":7.45,"v":591700},{"d":"2019-12-30","o":7.43,"h":7.62,"l":7.21,"c":7.43,"v":636400},{"d":"2019-12-31","o":7.44,"h":7.61,"l":7.42,"c":7.51,"v":681000},{"d":"2020-01-02","o":7.59,"h":7.59,"l":7.16,"c":7.35,"v":549000},{"d":"2020-01-03","o":7.34,"h":7.36,"l":7.12,"c":7.24,"v":761500},{"d":"2020-01-06","o":7.23,"h":7.53,"l":6.97,"c":7.51,"v":692300},{"d":"2020-01-07","o":7.51,"h":7.63,"l":7.35,"c":7.61,"v":492300},{"d":"2020-01-08","o":7.62,"h":7.67,"l":7.39,"c":7.63,"v":589200},{"d":"2020-01-09","o":7.64,"h":7.74,"l":7.49,"c":7.61,"v":421100},{"d":"2020-01-10","o":7.62,"h":7.62,"l":7.1,"c":7.13,"v":608100},{"d":"2020-01-13","o":7.13,"h":7.26,"l":6.79,"c":6.82,"v":1145600},{"d":"2020-01-14","o":6.85,"h":7.5,"l":6.82,"c":7.22,"v":1380500},{"d":"2020-01-15","o":7.22,"h":7.36,"l":7.1,"c":7.17,"v":388800},{"d":"2020-01-16","o":7.2,"h":7.36,"l":7.12,"c":7.17,"v":231200},{"d":"2020-01-17","o":7.23,"h":7.4,"l":7.11,"c":7.14,"v":467000},{"d":"2020-01-21","o":7.22,"h":7.28,"l":6.99,"c":7.17,"v":508200},{"d":"2020-01-22","o":7.16,"h":7.28,"l":7.07,"c":7.14,"v":1059400},{"d":"2020-01-23","o":7.06,"h":7.26,"l":6.97,"c":7.22,"v":421200},{"d":"2020-01-24","o":7.28,"h":7.32,"l":7.04,"c":7.09,"v":529300},{"d":"2020-01-27","o":7.03,"h":7.54,"l":6.97,"c":7.32,"v":585900},{"d":"2020-01-28","o":7.37,"h":7.49,"l":7.16,"c":7.3,"v":383300},{"d":"2020-01-29","o":7.32,"h":7.63,"l":7.22,"c":7.23,"v":1100800},{"d":"2020-01-30","o":7.21,"h":7.21,"l":6.82,"c":6.91,"v":531400},{"d":"2020-01-31","o":6.91,"h":7.2,"l":6.66,"c":7.08,"v":863200},{"d":"2020-02-03","o":7.09,"h":7.28,"l":7.04,"c":7.25,"v":849700},{"d":"2020-02-04","o":7.31,"h":7.49,"l":7.15,"c":7.34,"v":359100},{"d":"2020-02-05","o":7.33,"h":7.47,"l":7.16,"c":7.34,"v":499700},{"d":"2020-02-06","o":7.36,"h":7.37,"l":7.09,"c":7.29,"v":695100},{"d":"2020-02-07","o":7.3,"h":7.31,"l":6.99,"c":7.18,"v":487000},{"d":"2020-02-10","o":7.33,"h":7.58,"l":7.21,"c":7.33,"v":1810700},{"d":"2020-02-11","o":7.4,"h":7.65,"l":7.28,"c":7.43,"v":465200},{"d":"2020-02-12","o":7.8,"h":8.1,"l":7.59,"c":7.8,"v":1631500},{"d":"2020-02-13","o":7.85,"h":7.95,"l":7.41,"c":7.68,"v":722700},{"d":"2020-02-14","o":7.64,"h":7.73,"l":7.14,"c":7.2,"v":809900},{"d":"2020-02-18","o":7.34,"h":8.07,"l":7.28,"c":7.96,"v":1441200},{"d":"2020-02-19","o":8,"h":8.3,"l":7.87,"c":8.29,"v":1088100},{"d":"2020-02-20","o":8.27,"h":8.81,"l":8.25,"c":8.79,"v":1010300},{"d":"2020-02-21","o":8.77,"h":8.79,"l":7.93,"c":8.02,"v":1490700},{"d":"2020-02-24","o":7.81,"h":8.14,"l":7.45,"c":7.62,"v":1031400},{"d":"2020-02-25","o":7.65,"h":7.78,"l":6.97,"c":6.99,"v":984500},{"d":"2020-02-26","o":7.01,"h":7.35,"l":6.73,"c":6.84,"v":978800},{"d":"2020-02-27","o":6.6,"h":7.02,"l":6.28,"c":6.68,"v":835400},{"d":"2020-02-28","o":6.38,"h":6.95,"l":6.31,"c":6.92,"v":890900},{"d":"2020-03-02","o":6.97,"h":7.22,"l":6.8,"c":7.2,"v":884300},{"d":"2020-03-03","o":7.19,"h":7.41,"l":6.87,"c":6.95,"v":750300},{"d":"2020-03-04","o":7.04,"h":7.29,"l":6.87,"c":6.98,"v":376800},{"d":"2020-03-05","o":6.8,"h":6.92,"l":6.38,"c":6.58,"v":1093800},{"d":"2020-03-06","o":6.33,"h":6.47,"l":6.04,"c":6.26,"v":909300},{"d":"2020-03-09","o":6.04,"h":6.16,"l":5.59,"c":6.1,"v":1236700},{"d":"2020-03-10","o":6.31,"h":6.47,"l":5.99,"c":6.24,"v":695500},{"d":"2020-03-11","o":6.25,"h":6.27,"l":5.82,"c":5.98,"v":1054900},{"d":"2020-03-12","o":5.5,"h":5.78,"l":5.2,"c":5.23,"v":1036100},{"d":"2020-03-13","o":5.56,"h":5.81,"l":5.05,"c":5.29,"v":1186000},{"d":"2020-03-16","o":4.34,"h":5,"l":4.28,"c":4.35,"v":1252200},{"d":"2020-03-17","o":4.45,"h":4.98,"l":4.38,"c":4.92,"v":831000},{"d":"2020-03-18","o":4.72,"h":4.98,"l":4.22,"c":4.54,"v":779800},{"d":"2020-03-19","o":4.55,"h":5.29,"l":4.4,"c":5.01,"v":701100},{"d":"2020-03-20","o":4.89,"h":5.65,"l":4.81,"c":5.33,"v":2382800},{"d":"2020-03-23","o":5.42,"h":5.85,"l":5.11,"c":5.76,"v":1177600},{"d":"2020-03-24","o":6.1,"h":6.3,"l":5.58,"c":5.96,"v":753700},{"d":"2020-03-25","o":5.96,"h":6.32,"l":5.58,"c":5.66,"v":857000},{"d":"2020-03-26","o":5.71,"h":6.24,"l":5.65,"c":6,"v":910000},{"d":"2020-03-27","o":5.81,"h":6.05,"l":5.57,"c":5.59,"v":737200},{"d":"2020-03-30","o":5.7,"h":5.86,"l":5.51,"c":5.77,"v":687000},{"d":"2020-03-31","o":5.76,"h":5.83,"l":5.37,"c":5.68,"v":741600},{"d":"2020-04-01","o":5.44,"h":5.67,"l":5.31,"c":5.38,"v":919100},{"d":"2020-04-02","o":5.3,"h":5.78,"l":5.24,"c":5.76,"v":614900},{"d":"2020-04-03","o":5.72,"h":5.85,"l":5.36,"c":5.75,"v":471900},{"d":"2020-04-06","o":6,"h":6,"l":5.6,"c":5.71,"v":528300},{"d":"2020-04-07","o":5.79,"h":5.82,"l":5.36,"c":5.37,"v":447300},{"d":"2020-04-08","o":5.46,"h":5.77,"l":5.41,"c":5.71,"v":357200},{"d":"2020-04-09","o":5.85,"h":6.17,"l":5.72,"c":6.06,"v":897800},{"d":"2020-04-13","o":6.06,"h":6.33,"l":5.91,"c":6.25,"v":422100},{"d":"2020-04-14","o":6.5,"h":6.93,"l":6.43,"c":6.84,"v":882300},{"d":"2020-04-15","o":7.03,"h":7.03,"l":6.41,"c":6.69,"v":785400},{"d":"2020-04-16","o":7.03,"h":7.05,"l":6.72,"c":6.88,"v":803200},{"d":"2020-04-17","o":7.2,"h":7.2,"l":6.52,"c":7.04,"v":910800},{"d":"2020-04-20","o":6.84,"h":7.07,"l":6.62,"c":6.82,"v":725500},{"d":"2020-04-21","o":6.82,"h":6.99,"l":6.51,"c":6.77,"v":1109200},{"d":"2020-04-22","o":6.96,"h":7,"l":6.78,"c":6.82,"v":453600},{"d":"2020-04-23","o":6.84,"h":7.25,"l":6.84,"c":7.14,"v":628900},{"d":"2020-04-24","o":7.24,"h":7.55,"l":7.16,"c":7.53,"v":603300},{"d":"2020-04-27","o":7.55,"h":7.69,"l":7.3,"c":7.52,"v":708200},{"d":"2020-04-28","o":7.66,"h":7.66,"l":7.29,"c":7.45,"v":559500},{"d":"2020-04-29","o":7.61,"h":7.8,"l":7.5,"c":7.66,"v":556700},{"d":"2020-04-30","o":7.65,"h":7.68,"l":6.56,"c":6.58,"v":929700},{"d":"2020-05-01","o":6.69,"h":6.69,"l":5.8,"c":6.44,"v":979100},{"d":"2020-05-04","o":6.56,"h":7.05,"l":6.47,"c":6.97,"v":484000},{"d":"2020-05-05","o":7.07,"h":7.18,"l":6.83,"c":7.07,"v":646000},{"d":"2020-05-06","o":7.04,"h":7.36,"l":7.04,"c":7.22,"v":429000},{"d":"2020-05-07","o":7.28,"h":7.47,"l":7.14,"c":7.21,"v":439000},{"d":"2020-05-08","o":7.26,"h":7.75,"l":7.03,"c":7.38,"v":633400},{"d":"2020-05-11","o":7.34,"h":8.1,"l":7.34,"c":8.07,"v":1345400},{"d":"2020-05-12","o":8.13,"h":8.13,"l":7.54,"c":7.58,"v":883800},{"d":"2020-05-13","o":7.53,"h":7.67,"l":7.12,"c":7.33,"v":521900},{"d":"2020-05-14","o":7.15,"h":7.3,"l":6.88,"c":7.19,"v":489300},{"d":"2020-05-15","o":7.16,"h":7.49,"l":6.94,"c":7.42,"v":370900},{"d":"2020-05-18","o":7.6,"h":7.82,"l":7.42,"c":7.7,"v":513100},{"d":"2020-05-19","o":7.8,"h":8.11,"l":7.65,"c":7.66,"v":1144300},{"d":"2020-05-20","o":7.79,"h":8.18,"l":7.66,"c":8.11,"v":1364100},{"d":"2020-05-21","o":8.1,"h":8.14,"l":7.45,"c":7.75,"v":536700},{"d":"2020-05-22","o":7.76,"h":7.91,"l":7.62,"c":7.86,"v":277500},{"d":"2020-05-26","o":8.1,"h":8.33,"l":7.65,"c":7.67,"v":669100},{"d":"2020-05-27","o":7.74,"h":7.89,"l":7.12,"c":7.51,"v":495000},{"d":"2020-05-28","o":7.52,"h":7.66,"l":7.11,"c":7.2,"v":420200},{"d":"2020-05-29","o":7.2,"h":7.43,"l":6.94,"c":7.33,"v":1708500},{"d":"2020-06-01","o":7.39,"h":7.51,"l":7.14,"c":7.16,"v":547700},{"d":"2020-06-02","o":7.23,"h":7.34,"l":6.9,"c":7.32,"v":553400},{"d":"2020-06-03","o":7.27,"h":7.47,"l":6.96,"c":6.99,"v":493900},{"d":"2020-06-04","o":7.05,"h":7.13,"l":6.7,"c":6.93,"v":869300},{"d":"2020-06-05","o":7.1,"h":7.19,"l":6.72,"c":6.92,"v":583000},{"d":"2020-06-08","o":6.97,"h":7.57,"l":6.93,"c":7.35,"v":456500},{"d":"2020-06-09","o":7.33,"h":7.51,"l":7.06,"c":7.31,"v":366600},{"d":"2020-06-10","o":7.35,"h":7.46,"l":7.09,"c":7.15,"v":305000},{"d":"2020-06-11","o":6.8,"h":6.85,"l":6.21,"c":6.22,"v":1383300},{"d":"2020-06-12","o":6.34,"h":6.59,"l":6.28,"c":6.59,"v":763400},{"d":"2020-06-15","o":6.37,"h":6.61,"l":6.23,"c":6.59,"v":802700},{"d":"2020-06-16","o":6.73,"h":6.95,"l":6.58,"c":6.77,"v":604400},{"d":"2020-06-17","o":6.78,"h":7.04,"l":6.66,"c":6.89,"v":459500},{"d":"2020-06-18","o":6.8,"h":6.95,"l":6.76,"c":6.92,"v":521600},{"d":"2020-06-19","o":6.96,"h":7.18,"l":6.8,"c":6.8,"v":3585300},{"d":"2020-06-22","o":6.81,"h":7.15,"l":6.6,"c":7.12,"v":693500},{"d":"2020-06-23","o":7.15,"h":7.22,"l":6.99,"c":7.01,"v":391200},{"d":"2020-06-24","o":6.9,"h":7.16,"l":6.61,"c":6.7,"v":492500},{"d":"2020-06-25","o":6.82,"h":7.17,"l":6.72,"c":6.92,"v":908600},{"d":"2020-06-26","o":6.84,"h":7,"l":6.35,"c":6.39,"v":3458500},{"d":"2020-06-29","o":6.75,"h":6.79,"l":6.39,"c":6.58,"v":969500},{"d":"2020-06-30","o":6.57,"h":6.93,"l":6.44,"c":6.92,"v":896300},{"d":"2020-07-01","o":6.88,"h":6.99,"l":6.68,"c":6.83,"v":656300},{"d":"2020-07-02","o":6.85,"h":7.12,"l":6.68,"c":7.02,"v":598200},{"d":"2020-07-06","o":7.11,"h":7.19,"l":6.92,"c":7.07,"v":601300},{"d":"2020-07-07","o":7,"h":7.15,"l":6.92,"c":7.01,"v":474800},{"d":"2020-07-08","o":6.97,"h":7.05,"l":6.75,"c":7.05,"v":610200},{"d":"2020-07-09","o":7.04,"h":7.14,"l":6.56,"c":6.61,"v":836500},{"d":"2020-07-10","o":6.62,"h":6.68,"l":6.42,"c":6.42,"v":423100},{"d":"2020-07-13","o":6.44,"h":6.51,"l":6.15,"c":6.18,"v":714200},{"d":"2020-07-14","o":6.23,"h":6.4,"l":6.09,"c":6.39,"v":568800},{"d":"2020-07-15","o":6.55,"h":6.72,"l":6.32,"c":6.61,"v":543300},{"d":"2020-07-16","o":6.54,"h":6.6,"l":6.35,"c":6.55,"v":388200},{"d":"2020-07-17","o":6.57,"h":7.06,"l":6.56,"c":6.81,"v":585800},{"d":"2020-07-20","o":6.84,"h":7.01,"l":6.76,"c":6.87,"v":337800},{"d":"2020-07-21","o":6.95,"h":6.97,"l":6.52,"c":6.88,"v":563600},{"d":"2020-07-22","o":6.86,"h":6.93,"l":6.64,"c":6.74,"v":351000},{"d":"2020-07-23","o":6.73,"h":6.77,"l":6.52,"c":6.57,"v":280200},{"d":"2020-07-24","o":6.54,"h":6.57,"l":6.23,"c":6.32,"v":501400},{"d":"2020-07-27","o":6.33,"h":6.54,"l":6.25,"c":6.53,"v":378400},{"d":"2020-07-28","o":6.49,"h":6.49,"l":6.11,"c":6.13,"v":468300},{"d":"2020-07-29","o":6.16,"h":6.18,"l":5.83,"c":5.87,"v":497600},{"d":"2020-07-30","o":5.82,"h":5.92,"l":5.72,"c":5.77,"v":509300},{"d":"2020-07-31","o":5.78,"h":5.78,"l":5.46,"c":5.65,"v":777400},{"d":"2020-08-03","o":5.71,"h":5.93,"l":5.48,"c":5.93,"v":804700},{"d":"2020-08-04","o":5.93,"h":5.94,"l":5.58,"c":5.68,"v":471600},{"d":"2020-08-05","o":5.75,"h":5.79,"l":5.61,"c":5.73,"v":1068900},{"d":"2020-08-06","o":5.69,"h":5.75,"l":5.42,"c":5.64,"v":568200},{"d":"2020-08-07","o":5.6,"h":5.86,"l":5.53,"c":5.78,"v":321200},{"d":"2020-08-10","o":5.78,"h":5.91,"l":5.67,"c":5.69,"v":415000},{"d":"2020-08-11","o":5.77,"h":5.82,"l":5.56,"c":5.58,"v":420700},{"d":"2020-08-12","o":5.63,"h":5.76,"l":5.59,"c":5.73,"v":393300},{"d":"2020-08-13","o":5.7,"h":5.78,"l":5.61,"c":5.68,"v":334500},{"d":"2020-08-14","o":5.67,"h":5.73,"l":5.58,"c":5.61,"v":321800},{"d":"2020-08-17","o":5.63,"h":5.93,"l":5.62,"c":5.91,"v":517300},{"d":"2020-08-18","o":5.9,"h":5.91,"l":5.75,"c":5.82,"v":303600},{"d":"2020-08-19","o":5.81,"h":5.92,"l":5.72,"c":5.82,"v":281600},{"d":"2020-08-20","o":5.75,"h":6.02,"l":5.72,"c":5.95,"v":263800},{"d":"2020-08-21","o":5.9,"h":5.97,"l":5.84,"c":5.91,"v":322800},{"d":"2020-08-24","o":6,"h":6.02,"l":5.61,"c":5.66,"v":437300},{"d":"2020-08-25","o":5.65,"h":5.78,"l":5.56,"c":5.77,"v":161200},{"d":"2020-08-26","o":5.73,"h":5.82,"l":5.58,"c":5.62,"v":258300},{"d":"2020-08-27","o":5.62,"h":5.62,"l":5.42,"c":5.54,"v":421100},{"d":"2020-08-28","o":5.53,"h":5.64,"l":5.48,"c":5.63,"v":303900},{"d":"2020-08-31","o":5.62,"h":5.8,"l":5.56,"c":5.74,"v":419300},{"d":"2020-09-01","o":5.7,"h":5.73,"l":5.38,"c":5.5,"v":520800},{"d":"2020-09-02","o":5.46,"h":5.66,"l":5.41,"c":5.62,"v":359900},{"d":"2020-09-03","o":5.59,"h":5.86,"l":5.47,"c":5.81,"v":809700},{"d":"2020-09-04","o":5.87,"h":5.9,"l":5.5,"c":5.77,"v":659700},{"d":"2020-09-08","o":5.74,"h":6,"l":5.58,"c":5.9,"v":384700},{"d":"2020-09-09","o":5.94,"h":6.07,"l":5.77,"c":5.81,"v":389900},{"d":"2020-09-10","o":5.8,"h":6.05,"l":5.8,"c":5.87,"v":454200},{"d":"2020-09-11","o":5.91,"h":6.03,"l":5.79,"c":5.89,"v":343600},{"d":"2020-09-14","o":6,"h":6.26,"l":5.98,"c":6.24,"v":695600},{"d":"2020-09-15","o":5.31,"h":6.22,"l":5.25,"c":6.09,"v":1519100},{"d":"2020-09-16","o":6.05,"h":6.51,"l":6.04,"c":6.19,"v":1150700},{"d":"2020-09-17","o":6.22,"h":6.22,"l":5.79,"c":6,"v":927300},{"d":"2020-09-18","o":6.06,"h":6.06,"l":5.77,"c":6.06,"v":2109700},{"d":"2020-09-21","o":5.98,"h":6.06,"l":5.69,"c":5.73,"v":892700},{"d":"2020-09-22","o":5.77,"h":5.89,"l":5.58,"c":5.67,"v":557900},{"d":"2020-09-23","o":5.68,"h":5.79,"l":5.52,"c":5.55,"v":636400},{"d":"2020-09-24","o":5.52,"h":5.6,"l":5.22,"c":5.32,"v":777000},{"d":"2020-09-25","o":5.31,"h":5.52,"l":5.25,"c":5.39,"v":379700},{"d":"2020-09-28","o":5.41,"h":5.49,"l":5.29,"c":5.34,"v":300500},{"d":"2020-09-29","o":5.36,"h":5.39,"l":5.2,"c":5.29,"v":431600},{"d":"2020-09-30","o":5.32,"h":5.42,"l":5.22,"c":5.25,"v":406100},{"d":"2020-10-01","o":5.25,"h":5.5,"l":5.25,"c":5.43,"v":388700},{"d":"2020-10-02","o":5.28,"h":5.42,"l":5.2,"c":5.26,"v":335800},{"d":"2020-10-05","o":5.3,"h":5.64,"l":5.3,"c":5.59,"v":497800},{"d":"2020-10-06","o":5.62,"h":5.76,"l":5.55,"c":5.57,"v":353700},{"d":"2020-10-07","o":5.6,"h":5.78,"l":5.58,"c":5.74,"v":269600},{"d":"2020-10-08","o":5.83,"h":5.88,"l":5.65,"c":5.79,"v":242000},{"d":"2020-10-09","o":5.79,"h":5.82,"l":5.52,"c":5.79,"v":187700},{"d":"2020-10-12","o":5.8,"h":5.86,"l":5.62,"c":5.65,"v":433500},{"d":"2020-10-13","o":5.63,"h":5.68,"l":5.54,"c":5.58,"v":235900},{"d":"2020-10-14","o":5.62,"h":5.92,"l":5.57,"c":5.64,"v":316100},{"d":"2020-10-15","o":5.53,"h":5.74,"l":5.53,"c":5.72,"v":301500},{"d":"2020-10-16","o":5.68,"h":5.91,"l":5.68,"c":5.72,"v":284100},{"d":"2020-10-19","o":5.62,"h":5.67,"l":5.43,"c":5.49,"v":347300},{"d":"2020-10-20","o":5.5,"h":5.63,"l":5.25,"c":5.28,"v":403200},{"d":"2020-10-21","o":5.24,"h":5.34,"l":5.07,"c":5.12,"v":380700},{"d":"2020-10-22","o":5.17,"h":5.35,"l":5.01,"c":5.29,"v":966400},{"d":"2020-10-23","o":5.34,"h":5.45,"l":5.11,"c":5.16,"v":211700},{"d":"2020-10-26","o":5.12,"h":5.26,"l":5.03,"c":5.06,"v":237900},{"d":"2020-10-27","o":5.04,"h":5.43,"l":5.01,"c":5.28,"v":458300},{"d":"2020-10-28","o":5.13,"h":5.21,"l":5.04,"c":5.05,"v":288600},{"d":"2020-10-29","o":5.06,"h":5.29,"l":4.96,"c":5.23,"v":316400},{"d":"2020-10-30","o":5.21,"h":5.22,"l":5.06,"c":5.11,"v":341700},{"d":"2020-11-02","o":5.12,"h":5.26,"l":5.01,"c":5.19,"v":494800},{"d":"2020-11-03","o":5.23,"h":5.43,"l":5.11,"c":5.36,"v":372100},{"d":"2020-11-04","o":5.34,"h":5.8,"l":5.34,"c":5.73,"v":469100},{"d":"2020-11-05","o":5.7,"h":5.89,"l":5.42,"c":5.76,"v":453800},{"d":"2020-11-06","o":5.74,"h":5.74,"l":5.33,"c":5.36,"v":291900},{"d":"2020-11-09","o":5.66,"h":5.82,"l":5.54,"c":5.62,"v":375000},{"d":"2020-11-10","o":5.77,"h":5.9,"l":5.51,"c":5.84,"v":1119400},{"d":"2020-11-11","o":5.91,"h":5.95,"l":5.7,"c":5.78,"v":333800},{"d":"2020-11-12","o":5.7,"h":5.83,"l":5.6,"c":5.7,"v":286900},{"d":"2020-11-13","o":5.72,"h":5.82,"l":5.62,"c":5.79,"v":281200},{"d":"2020-11-16","o":5.92,"h":5.94,"l":5.76,"c":5.83,"v":325500},{"d":"2020-11-17","o":5.81,"h":5.84,"l":5.61,"c":5.68,"v":246300},{"d":"2020-11-18","o":5.7,"h":5.76,"l":5.61,"c":5.63,"v":222900},{"d":"2020-11-19","o":5.63,"h":5.76,"l":5.63,"c":5.71,"v":279300},{"d":"2020-11-20","o":5.64,"h":5.67,"l":5.52,"c":5.65,"v":303800},{"d":"2020-11-23","o":5.77,"h":6.03,"l":5.62,"c":5.93,"v":645200},{"d":"2020-11-24","o":6.02,"h":6.19,"l":5.89,"c":5.96,"v":726300},{"d":"2020-11-25","o":5.94,"h":6.08,"l":5.91,"c":6.04,"v":420600},{"d":"2020-11-27","o":6,"h":6.31,"l":5.99,"c":6.31,"v":338300},{"d":"2020-11-30","o":6.29,"h":6.35,"l":6.14,"c":6.3,"v":442600},{"d":"2020-12-01","o":6.33,"h":6.38,"l":6.1,"c":6.13,"v":448600},{"d":"2020-12-02","o":6.07,"h":6.16,"l":6,"c":6.1,"v":246000},{"d":"2020-12-03","o":6.1,"h":6.13,"l":6,"c":6.04,"v":389900},{"d":"2020-12-04","o":6.2,"h":6.41,"l":6.15,"c":6.32,"v":905400},{"d":"2020-12-07","o":6.4,"h":6.47,"l":6.17,"c":6.31,"v":523500},{"d":"2020-12-08","o":6.26,"h":6.34,"l":6.09,"c":6.32,"v":417100},{"d":"2020-12-09","o":6.39,"h":6.4,"l":5.77,"c":5.89,"v":473200},{"d":"2020-12-10","o":5.85,"h":5.92,"l":5.77,"c":5.9,"v":517300},{"d":"2020-12-11","o":6.8,"h":7.3,"l":6.56,"c":6.68,"v":2317800},{"d":"2020-12-14","o":7.17,"h":7.35,"l":6.84,"c":6.88,"v":2724200},{"d":"2020-12-15","o":7.01,"h":7.04,"l":6.64,"c":7.01,"v":978900},{"d":"2020-12-16","o":7.07,"h":7.19,"l":6.91,"c":7.1,"v":1357800},{"d":"2020-12-17","o":7.1,"h":7.16,"l":6.85,"c":7.06,"v":933500},{"d":"2020-12-18","o":7.02,"h":7.11,"l":6.87,"c":6.95,"v":2202800},{"d":"2020-12-21","o":6.9,"h":7.1,"l":6.75,"c":6.99,"v":624400},{"d":"2020-12-22","o":6.94,"h":7.22,"l":6.9,"c":7.01,"v":1100900},{"d":"2020-12-23","o":7.05,"h":7.05,"l":6.68,"c":6.94,"v":609200},{"d":"2020-12-24","o":6.92,"h":7.03,"l":6.8,"c":6.88,"v":242100},{"d":"2020-12-28","o":6.9,"h":6.91,"l":6.76,"c":6.82,"v":573000},{"d":"2020-12-29","o":6.83,"h":6.89,"l":6.46,"c":6.6,"v":409800},{"d":"2020-12-30","o":6.6,"h":6.81,"l":6.55,"c":6.73,"v":709300},{"d":"2020-12-31","o":6.75,"h":6.75,"l":6.44,"c":6.47,"v":323200},{"d":"2021-01-04","o":6.51,"h":6.61,"l":6.38,"c":6.47,"v":270500},{"d":"2021-01-05","o":6.45,"h":6.6,"l":6.32,"c":6.35,"v":488000},{"d":"2021-01-06","o":6.67,"h":6.8,"l":6.41,"c":6.61,"v":698500},{"d":"2021-01-07","o":6.67,"h":6.79,"l":6.57,"c":6.75,"v":963500},{"d":"2021-01-08","o":6.9,"h":7.36,"l":6.77,"c":7,"v":963800},{"d":"2021-01-11","o":7.11,"h":7.44,"l":6.96,"c":7.06,"v":563300},{"d":"2021-01-12","o":7.06,"h":7.31,"l":7.02,"c":7.12,"v":1283500},{"d":"2021-01-13","o":7.09,"h":7.17,"l":6.91,"c":6.94,"v":409700},{"d":"2021-01-14","o":6.97,"h":7.07,"l":6.8,"c":6.93,"v":664800},{"d":"2021-01-15","o":6.87,"h":6.99,"l":6.78,"c":6.82,"v":407500},{"d":"2021-01-19","o":6.83,"h":6.96,"l":6.76,"c":6.83,"v":431500},{"d":"2021-01-20","o":6.89,"h":6.95,"l":6.8,"c":6.86,"v":390500},{"d":"2021-01-21","o":6.99,"h":7.24,"l":6.83,"c":7.05,"v":1476100},{"d":"2021-01-22","o":7.06,"h":7.24,"l":6.95,"c":7.22,"v":741800},{"d":"2021-01-25","o":7.22,"h":7.71,"l":7.15,"c":7.69,"v":1598000},{"d":"2021-01-26","o":7.65,"h":7.86,"l":7.28,"c":7.36,"v":589400},{"d":"2021-01-27","o":7.13,"h":7.28,"l":6.75,"c":6.9,"v":1522800},{"d":"2021-01-28","o":6.98,"h":7.12,"l":6.8,"c":6.87,"v":748900},{"d":"2021-01-29","o":6.92,"h":7.13,"l":6.73,"c":6.79,"v":887800},{"d":"2021-02-01","o":6.88,"h":6.99,"l":6.75,"c":6.96,"v":419100},{"d":"2021-02-02","o":7.05,"h":7.08,"l":6.76,"c":7.05,"v":578800},{"d":"2021-02-03","o":7.05,"h":7.27,"l":7,"c":7.14,"v":411600},{"d":"2021-02-04","o":7.23,"h":7.3,"l":7.09,"c":7.14,"v":561700},{"d":"2021-02-05","o":7.24,"h":7.39,"l":7.06,"c":7.31,"v":553300},{"d":"2021-02-08","o":7.31,"h":7.77,"l":7.31,"c":7.59,"v":780300},{"d":"2021-02-09","o":7.62,"h":7.65,"l":7.44,"c":7.49,"v":712000},{"d":"2021-02-10","o":7.58,"h":7.63,"l":7.22,"c":7.37,"v":541100},{"d":"2021-02-11","o":7.46,"h":7.54,"l":7.11,"c":7.27,"v":399000},{"d":"2021-02-12","o":7.23,"h":7.27,"l":7.08,"c":7.23,"v":341000},{"d":"2021-02-16","o":7.35,"h":7.43,"l":7.12,"c":7.2,"v":718200},{"d":"2021-02-17","o":7.32,"h":7.32,"l":6.95,"c":7.19,"v":1097100},{"d":"2021-02-18","o":7.16,"h":7.25,"l":6.94,"c":6.95,"v":562300},{"d":"2021-02-19","o":6.99,"h":7.1,"l":6.91,"c":6.95,"v":803500},{"d":"2021-02-22","o":6.97,"h":7,"l":6.77,"c":6.91,"v":994600},{"d":"2021-02-23","o":6.8,"h":6.96,"l":6.66,"c":6.88,"v":837200},{"d":"2021-02-24","o":6.96,"h":6.99,"l":6.72,"c":6.83,"v":604600},{"d":"2021-02-25","o":6.76,"h":6.94,"l":6.46,"c":6.47,"v":716400},{"d":"2021-02-26","o":6.58,"h":6.68,"l":6.31,"c":6.45,"v":752900},{"d":"2021-03-01","o":6.64,"h":6.9,"l":6.51,"c":6.87,"v":648100},{"d":"2021-03-02","o":6.88,"h":6.97,"l":6.69,"c":6.77,"v":510700},{"d":"2021-03-03","o":6.8,"h":7.07,"l":6.73,"c":6.86,"v":804400},{"d":"2021-03-04","o":6.8,"h":6.95,"l":6.43,"c":6.66,"v":1430200},{"d":"2021-03-05","o":6.7,"h":6.8,"l":6.08,"c":6.67,"v":1581400},{"d":"2021-03-08","o":6.87,"h":6.87,"l":6.18,"c":6.26,"v":1031800},{"d":"2021-03-09","o":6.33,"h":6.47,"l":6.22,"c":6.34,"v":752400},{"d":"2021-03-10","o":6.39,"h":6.52,"l":6.24,"c":6.41,"v":1120200},{"d":"2021-03-11","o":6.55,"h":7.03,"l":6.5,"c":7.01,"v":1059900},{"d":"2021-03-12","o":6.94,"h":7.01,"l":6.67,"c":6.97,"v":727100},{"d":"2021-03-15","o":7.08,"h":7.12,"l":6.84,"c":6.97,"v":768700},{"d":"2021-03-16","o":7,"h":7.16,"l":6.86,"c":7,"v":1009500},{"d":"2021-03-17","o":6.93,"h":7.07,"l":6.84,"c":7.06,"v":598300},{"d":"2021-03-18","o":7.06,"h":7.09,"l":6.67,"c":6.72,"v":894100},{"d":"2021-03-19","o":6.69,"h":7.02,"l":6.69,"c":6.96,"v":3016300},{"d":"2021-03-22","o":6.93,"h":7.11,"l":6.87,"c":6.93,"v":722400},{"d":"2021-03-23","o":7.06,"h":7.09,"l":6.62,"c":6.74,"v":1702200},{"d":"2021-03-24","o":6.76,"h":6.78,"l":6.07,"c":6.14,"v":2988400},{"d":"2021-03-25","o":6.09,"h":6.26,"l":5.93,"c":6.15,"v":1946100},{"d":"2021-03-26","o":6.18,"h":6.27,"l":5.99,"c":6.25,"v":986600},{"d":"2021-03-29","o":6.33,"h":6.35,"l":6,"c":6.1,"v":1367200},{"d":"2021-03-30","o":6.1,"h":6.26,"l":5.91,"c":6.2,"v":1380900},{"d":"2021-03-31","o":6.29,"h":6.72,"l":6.21,"c":6.62,"v":2371200},{"d":"2021-04-01","o":6.79,"h":6.96,"l":6.61,"c":6.86,"v":1205900},{"d":"2021-04-05","o":7.13,"h":7.74,"l":7.04,"c":7.57,"v":3095300},{"d":"2021-04-06","o":8.02,"h":8.35,"l":7.37,"c":7.57,"v":3413000},{"d":"2021-04-07","o":7.76,"h":7.85,"l":7.49,"c":7.62,"v":1652000},{"d":"2021-04-08","o":7.71,"h":7.93,"l":7.62,"c":7.86,"v":1141300},{"d":"2021-04-09","o":7.72,"h":7.79,"l":7.07,"c":7.44,"v":2161900},{"d":"2021-04-12","o":7.46,"h":7.46,"l":7,"c":7.03,"v":1579400},{"d":"2021-04-13","o":7.04,"h":7.2,"l":6.97,"c":7.2,"v":1198100},{"d":"2021-04-14","o":7.25,"h":8.17,"l":7.25,"c":7.84,"v":2584600},{"d":"2021-04-15","o":7.9,"h":9.23,"l":7.86,"c":8.66,"v":20032500},{"d":"2021-04-16","o":8.73,"h":8.95,"l":8.29,"c":8.69,"v":3730200},{"d":"2021-04-19","o":8.75,"h":9.15,"l":8.66,"c":8.81,"v":3839200},{"d":"2021-04-20","o":8.85,"h":8.91,"l":7.34,"c":8.07,"v":4888200},{"d":"2021-04-21","o":8.26,"h":8.27,"l":7.8,"c":8.25,"v":2123800},{"d":"2021-04-22","o":8.35,"h":8.44,"l":7.98,"c":8.19,"v":1632600},{"d":"2021-04-23","o":8.19,"h":8.44,"l":8.1,"c":8.24,"v":2230900},{"d":"2021-04-26","o":8.35,"h":8.78,"l":8.32,"c":8.68,"v":2407900},{"d":"2021-04-27","o":8.77,"h":8.95,"l":8.47,"c":8.56,"v":2097700},{"d":"2021-04-28","o":8.52,"h":9.1,"l":7.85,"c":8.98,"v":3926200},{"d":"2021-04-29","o":8.95,"h":9.01,"l":8.35,"c":8.43,"v":5272200},{"d":"2021-04-30","o":7,"h":7.52,"l":6.9,"c":7.31,"v":8197600},{"d":"2021-05-03","o":7.25,"h":7.33,"l":6.74,"c":6.75,"v":3054300},{"d":"2021-05-04","o":6.66,"h":6.9,"l":6.62,"c":6.65,"v":2860500},{"d":"2021-05-05","o":6.7,"h":6.86,"l":6.54,"c":6.72,"v":2355100},{"d":"2021-05-06","o":6.68,"h":6.74,"l":6.45,"c":6.62,"v":1563700},{"d":"2021-05-07","o":6.7,"h":6.9,"l":6.63,"c":6.74,"v":1825400},{"d":"2021-05-10","o":6.67,"h":6.71,"l":6.47,"c":6.55,"v":1510700},{"d":"2021-05-11","o":6.37,"h":6.91,"l":6.22,"c":6.79,"v":1409500},{"d":"2021-05-12","o":6.71,"h":6.94,"l":6.61,"c":6.72,"v":1472400},{"d":"2021-05-13","o":6.84,"h":6.84,"l":6.45,"c":6.64,"v":1574000},{"d":"2021-05-14","o":6.66,"h":6.84,"l":6.62,"c":6.79,"v":1292600},{"d":"2021-05-17","o":6.75,"h":6.88,"l":6.72,"c":6.83,"v":741600},{"d":"2021-05-18","o":6.81,"h":6.99,"l":6.7,"c":6.89,"v":812400},{"d":"2021-05-19","o":6.8,"h":6.89,"l":6.73,"c":6.83,"v":604500},{"d":"2021-05-20","o":7.02,"h":7.78,"l":6.66,"c":6.83,"v":4671300},{"d":"2021-05-21","o":6.89,"h":7.09,"l":6.89,"c":6.95,"v":937800},{"d":"2021-05-24","o":6.93,"h":6.98,"l":6.84,"c":6.94,"v":978100},{"d":"2021-05-25","o":6.99,"h":7.16,"l":6.95,"c":6.96,"v":752400},{"d":"2021-05-26","o":7,"h":7.18,"l":6.94,"c":7.17,"v":1188500},{"d":"2021-05-27","o":7.19,"h":7.29,"l":7.15,"c":7.23,"v":870700},{"d":"2021-05-28","o":7.22,"h":7.35,"l":7.15,"c":7.15,"v":633200},{"d":"2021-06-01","o":7.18,"h":7.22,"l":7.08,"c":7.15,"v":938900},{"d":"2021-06-02","o":7.18,"h":7.23,"l":6.81,"c":6.9,"v":1567700},{"d":"2021-06-03","o":6.84,"h":7.02,"l":6.81,"c":6.88,"v":819600},{"d":"2021-06-04","o":6.91,"h":6.93,"l":6.72,"c":6.75,"v":707600},{"d":"2021-06-07","o":6.8,"h":7.09,"l":6.73,"c":7.01,"v":1221800},{"d":"2021-06-08","o":7.06,"h":7.2,"l":6.96,"c":7.16,"v":823200},{"d":"2021-06-09","o":7.19,"h":7.36,"l":7.14,"c":7.16,"v":1236600},{"d":"2021-06-10","o":7.2,"h":7.32,"l":7.09,"c":7.23,"v":1069900},{"d":"2021-06-11","o":7.26,"h":7.67,"l":7.25,"c":7.38,"v":1925900},{"d":"2021-06-14","o":7.45,"h":7.58,"l":7.26,"c":7.41,"v":1675100},{"d":"2021-06-15","o":7.44,"h":7.47,"l":7.12,"c":7.3,"v":1330000},{"d":"2021-06-16","o":7.27,"h":7.37,"l":7.19,"c":7.31,"v":1579600},{"d":"2021-06-17","o":7.34,"h":7.49,"l":7.26,"c":7.4,"v":1290700},{"d":"2021-06-18","o":7.33,"h":7.41,"l":7.07,"c":7.28,"v":5442000},{"d":"2021-06-21","o":7.29,"h":7.32,"l":7.07,"c":7.12,"v":1360900},{"d":"2021-06-22","o":7.24,"h":7.24,"l":6.95,"c":7.15,"v":1095500},{"d":"2021-06-23","o":7.2,"h":7.37,"l":7.1,"c":7.36,"v":1657300},{"d":"2021-06-24","o":7.41,"h":7.86,"l":7.41,"c":7.86,"v":1939900},{"d":"2021-06-25","o":7.8,"h":8.21,"l":7.8,"c":8.07,"v":4441900},{"d":"2021-06-28","o":8.11,"h":8.19,"l":7.69,"c":7.94,"v":2061300},{"d":"2021-06-29","o":7.98,"h":8.01,"l":7.82,"c":7.83,"v":1500900},{"d":"2021-06-30","o":7.81,"h":7.84,"l":7.58,"c":7.58,"v":1316000},{"d":"2021-07-01","o":7.67,"h":7.96,"l":7.59,"c":7.95,"v":1720900},{"d":"2021-07-02","o":8,"h":8.14,"l":7.8,"c":7.89,"v":966700},{"d":"2021-07-06","o":7.97,"h":8.25,"l":7.85,"c":8.17,"v":1605800},{"d":"2021-07-07","o":8.17,"h":8.23,"l":7.86,"c":7.91,"v":1643700},{"d":"2021-07-08","o":7.72,"h":7.99,"l":7.66,"c":7.9,"v":1086700},{"d":"2021-07-09","o":7.92,"h":8.06,"l":7.79,"c":8.05,"v":824500},{"d":"2021-07-12","o":8.05,"h":8.09,"l":7.93,"c":8.01,"v":1035400},{"d":"2021-07-13","o":8.02,"h":8.04,"l":7.84,"c":7.87,"v":975300},{"d":"2021-07-14","o":7.91,"h":7.96,"l":7.7,"c":7.73,"v":1722700},{"d":"2021-07-15","o":7.69,"h":7.72,"l":7.33,"c":7.49,"v":1717400},{"d":"2021-07-16","o":7.58,"h":7.64,"l":7.4,"c":7.5,"v":1040000},{"d":"2021-07-19","o":7.42,"h":7.72,"l":7.35,"c":7.7,"v":35846000},{"d":"2021-07-20","o":2.03,"h":2.15,"l":1.81,"c":2.01,"v":140815600},{"d":"2021-07-21","o":1.92,"h":2.03,"l":1.91,"c":1.92,"v":31804800},{"d":"2021-07-22","o":1.92,"h":1.93,"l":1.75,"c":1.77,"v":35484400},{"d":"2021-07-23","o":1.75,"h":1.76,"l":1.67,"c":1.68,"v":17435600},{"d":"2021-07-26","o":1.65,"h":1.67,"l":1.51,"c":1.52,"v":20383600},{"d":"2021-07-27","o":1.56,"h":1.68,"l":1.51,"c":1.61,"v":24633700},{"d":"2021-07-28","o":1.63,"h":1.75,"l":1.59,"c":1.73,"v":20965500},{"d":"2021-07-29","o":1.74,"h":1.78,"l":1.66,"c":1.71,"v":22307300},{"d":"2021-07-30","o":1.76,"h":1.92,"l":1.67,"c":1.74,"v":83731700},{"d":"2021-08-02","o":1.71,"h":1.76,"l":1.61,"c":1.68,"v":23883200},{"d":"2021-08-03","o":1.64,"h":1.69,"l":1.59,"c":1.64,"v":15040300},{"d":"2021-08-04","o":1.62,"h":1.69,"l":1.57,"c":1.6,"v":11117300},{"d":"2021-08-05","o":1.6,"h":1.67,"l":1.56,"c":1.65,"v":8900200},{"d":"2021-08-06","o":1.67,"h":1.69,"l":1.59,"c":1.6,"v":7906600},{"d":"2021-08-09","o":1.62,"h":1.63,"l":1.58,"c":1.59,"v":6371000},{"d":"2021-08-10","o":1.6,"h":1.61,"l":1.52,"c":1.54,"v":7644100},{"d":"2021-08-11","o":1.54,"h":1.57,"l":1.43,"c":1.51,"v":12462500},{"d":"2021-08-12","o":1.47,"h":1.54,"l":1.43,"c":1.52,"v":8015500},{"d":"2021-08-13","o":1.55,"h":1.56,"l":1.43,"c":1.44,"v":6114000},{"d":"2021-08-16","o":1.35,"h":1.53,"l":1.33,"c":1.5,"v":11077100},{"d":"2021-08-17","o":1.46,"h":1.48,"l":1.4,"c":1.47,"v":5140600},{"d":"2021-08-18","o":1.45,"h":1.46,"l":1.36,"c":1.37,"v":4806900},{"d":"2021-08-19","o":1.34,"h":1.39,"l":1.32,"c":1.32,"v":3636200},{"d":"2021-08-20","o":1.32,"h":1.4,"l":1.28,"c":1.34,"v":3639400},{"d":"2021-08-23","o":1.37,"h":1.45,"l":1.37,"c":1.44,"v":3420100},{"d":"2021-08-24","o":1.45,"h":1.48,"l":1.41,"c":1.47,"v":2768100},{"d":"2021-08-25","o":1.49,"h":1.49,"l":1.39,"c":1.4,"v":4660900},{"d":"2021-08-26","o":1.41,"h":1.46,"l":1.4,"c":1.45,"v":2940400},{"d":"2021-08-27","o":1.46,"h":1.49,"l":1.4,"c":1.45,"v":3378700},{"d":"2021-08-30","o":1.46,"h":1.47,"l":1.42,"c":1.44,"v":2069500},{"d":"2021-08-31","o":1.43,"h":1.46,"l":1.41,"c":1.41,"v":2935900},{"d":"2021-09-01","o":1.41,"h":1.47,"l":1.4,"c":1.45,"v":2370200},{"d":"2021-09-02","o":1.46,"h":1.47,"l":1.44,"c":1.45,"v":1534400},{"d":"2021-09-03","o":1.56,"h":1.58,"l":1.42,"c":1.44,"v":14325300},{"d":"2021-09-07","o":1.44,"h":1.46,"l":1.4,"c":1.4,"v":3701800},{"d":"2021-09-08","o":1.4,"h":1.42,"l":1.35,"c":1.36,"v":3132300},{"d":"2021-09-09","o":1.35,"h":1.39,"l":1.35,"c":1.39,"v":1894700},{"d":"2021-09-10","o":1.39,"h":1.44,"l":1.36,"c":1.36,"v":2398100},{"d":"2021-09-13","o":1.37,"h":1.37,"l":1.32,"c":1.34,"v":2338200},{"d":"2021-09-14","o":1.33,"h":1.35,"l":1.28,"c":1.28,"v":3352900},{"d":"2021-09-15","o":1.27,"h":1.3,"l":1.25,"c":1.27,"v":2795000},{"d":"2021-09-16","o":1.27,"h":1.35,"l":1.26,"c":1.34,"v":3266700},{"d":"2021-09-17","o":1.36,"h":1.36,"l":1.29,"c":1.31,"v":7829100},{"d":"2021-09-20","o":1.3,"h":1.34,"l":1.26,"c":1.27,"v":3161500},{"d":"2021-09-21","o":1.28,"h":1.32,"l":1.28,"c":1.29,"v":1544200},{"d":"2021-09-22","o":1.33,"h":1.33,"l":1.3,"c":1.32,"v":1276900},{"d":"2021-09-23","o":1.32,"h":1.36,"l":1.31,"c":1.35,"v":1710100},{"d":"2021-09-24","o":1.33,"h":1.35,"l":1.31,"c":1.31,"v":1236800},{"d":"2021-09-27","o":1.32,"h":1.35,"l":1.29,"c":1.35,"v":2353000},{"d":"2021-09-28","o":1.33,"h":1.34,"l":1.3,"c":1.3,"v":2075300},{"d":"2021-09-29","o":1.3,"h":1.31,"l":1.26,"c":1.28,"v":2131300},{"d":"2021-09-30","o":1.29,"h":1.33,"l":1.27,"c":1.32,"v":1640400},{"d":"2021-10-01","o":1.3,"h":1.37,"l":1.29,"c":1.3,"v":2550400},{"d":"2021-10-04","o":1.3,"h":1.4,"l":1.29,"c":1.37,"v":4690800},{"d":"2021-10-05","o":1.36,"h":1.37,"l":1.27,"c":1.31,"v":3387400},{"d":"2021-10-06","o":1.3,"h":1.3,"l":1.25,"c":1.27,"v":2618100},{"d":"2021-10-07","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":1963100},{"d":"2021-10-08","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":1824000},{"d":"2021-10-11","o":1.26,"h":1.3,"l":1.25,"c":1.29,"v":1618200},{"d":"2021-10-12","o":1.3,"h":1.34,"l":1.28,"c":1.32,"v":1246300},{"d":"2021-10-13","o":1.08,"h":1.15,"l":1.03,"c":1.09,"v":16587600},{"d":"2021-10-14","o":1.09,"h":1.17,"l":1.06,"c":1.17,"v":7382100},{"d":"2021-10-15","o":1.14,"h":1.17,"l":1.05,"c":1.08,"v":4301100},{"d":"2021-10-18","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":6115100},{"d":"2021-10-19","o":1.01,"h":1.05,"l":1.01,"c":1.05,"v":3208200},{"d":"2021-10-20","o":1.05,"h":1.11,"l":1.04,"c":1.1,"v":3567000},{"d":"2021-10-21","o":1.09,"h":1.2,"l":1.09,"c":1.19,"v":4058600},{"d":"2021-10-22","o":1.15,"h":1.15,"l":1.06,"c":1.14,"v":4809400},{"d":"2021-10-25","o":1.09,"h":1.19,"l":1.09,"c":1.16,"v":2856500},{"d":"2021-10-26","o":1.13,"h":1.16,"l":1.13,"c":1.15,"v":2366100},{"d":"2021-10-27","o":1.14,"h":1.17,"l":1.14,"c":1.14,"v":2523300},{"d":"2021-10-28","o":1.14,"h":1.23,"l":1.14,"c":1.21,"v":3309700},{"d":"2021-10-29","o":1.24,"h":1.25,"l":1.19,"c":1.21,"v":1454700},{"d":"2021-11-01","o":1.21,"h":1.25,"l":1.2,"c":1.21,"v":1735600},{"d":"2021-11-02","o":1.21,"h":1.23,"l":1.18,"c":1.21,"v":1620900},{"d":"2021-11-03","o":1.21,"h":1.25,"l":1.2,"c":1.23,"v":2867000},{"d":"2021-11-04","o":1.25,"h":1.3,"l":1.23,"c":1.24,"v":4735000},{"d":"2021-11-05","o":1.3,"h":1.32,"l":1.17,"c":1.2,"v":10628500},{"d":"2021-11-08","o":1.18,"h":1.24,"l":1.18,"c":1.21,"v":2319600},{"d":"2021-11-09","o":1.19,"h":1.22,"l":1.17,"c":1.18,"v":2106500},{"d":"2021-11-10","o":1.18,"h":1.22,"l":1.15,"c":1.19,"v":1522600},{"d":"2021-11-11","o":1.18,"h":1.2,"l":1.15,"c":1.16,"v":1601000},{"d":"2021-11-12","o":1.15,"h":1.15,"l":1.11,"c":1.12,"v":2863300},{"d":"2021-11-15","o":1.13,"h":1.18,"l":1.12,"c":1.12,"v":2580500},{"d":"2021-11-16","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":2472200},{"d":"2021-11-17","o":1.06,"h":1.08,"l":1.02,"c":1.02,"v":2124100},{"d":"2021-11-18","o":1.03,"h":1.06,"l":0.98,"c":0.99,"v":4396800},{"d":"2021-11-19","o":1,"h":1.03,"l":0.97,"c":1,"v":2349300},{"d":"2021-11-22","o":0.99,"h":1,"l":0.93,"c":0.93,"v":3129200},{"d":"2021-11-23","o":0.93,"h":0.97,"l":0.91,"c":0.91,"v":2376300},{"d":"2021-11-24","o":0.92,"h":0.95,"l":0.9,"c":0.93,"v":1380700},{"d":"2021-11-26","o":0.9,"h":0.92,"l":0.87,"c":0.89,"v":1693500},{"d":"2021-11-29","o":0.9,"h":0.91,"l":0.86,"c":0.86,"v":1392400},{"d":"2021-11-30","o":0.91,"h":1.31,"l":0.82,"c":1.14,"v":48619000},{"d":"2021-12-01","o":1.4,"h":1.66,"l":1.18,"c":1.23,"v":257732700},{"d":"2021-12-02","o":1.16,"h":1.79,"l":1.11,"c":1.7,"v":166267700},{"d":"2021-12-03","o":1.71,"h":1.92,"l":1.46,"c":1.52,"v":146647500},{"d":"2021-12-06","o":1.66,"h":1.75,"l":1.34,"c":1.38,"v":72581300},{"d":"2021-12-07","o":1.32,"h":1.52,"l":1.31,"c":1.45,"v":34975900},{"d":"2021-12-08","o":1.41,"h":1.48,"l":1.35,"c":1.4,"v":17938300},{"d":"2021-12-09","o":1.38,"h":1.71,"l":1.37,"c":1.58,"v":58095400},{"d":"2021-12-10","o":1.63,"h":1.7,"l":1.35,"c":1.46,"v":31903500},{"d":"2021-12-13","o":1.49,"h":1.53,"l":1.35,"c":1.37,"v":16307800},{"d":"2021-12-14","o":1.36,"h":1.36,"l":1.22,"c":1.24,"v":14539600},{"d":"2021-12-15","o":1.26,"h":1.26,"l":1.08,"c":1.2,"v":15179800},{"d":"2021-12-16","o":1.25,"h":1.26,"l":1.16,"c":1.21,"v":7049600},{"d":"2021-12-17","o":1.2,"h":1.28,"l":1.13,"c":1.25,"v":9373700},{"d":"2021-12-20","o":1.22,"h":1.29,"l":1.18,"c":1.23,"v":8803700},{"d":"2021-12-21","o":1.24,"h":1.26,"l":1.19,"c":1.24,"v":8298800},{"d":"2021-12-22","o":1.21,"h":1.21,"l":1.12,"c":1.12,"v":11369600},{"d":"2021-12-23","o":1.14,"h":1.25,"l":1.12,"c":1.18,"v":9148400},{"d":"2021-12-27","o":1.15,"h":1.16,"l":1.07,"c":1.08,"v":11048200},{"d":"2021-12-28","o":1.07,"h":1.13,"l":1.03,"c":1.03,"v":7018900},{"d":"2021-12-29","o":1.01,"h":1.08,"l":0.98,"c":1.02,"v":7285700},{"d":"2021-12-30","o":1.03,"h":1.22,"l":1.02,"c":1.13,"v":8704200},{"d":"2021-12-31","o":1.13,"h":1.18,"l":1.07,"c":1.1,"v":3666600},{"d":"2022-01-03","o":1.12,"h":1.2,"l":1.07,"c":1.18,"v":6043800},{"d":"2022-01-04","o":1.16,"h":1.18,"l":1.07,"c":1.1,"v":5626900},{"d":"2022-01-05","o":1.08,"h":1.12,"l":1,"c":1.02,"v":5620800},{"d":"2022-01-06","o":1.02,"h":1.04,"l":0.93,"c":1,"v":4762100},{"d":"2022-01-07","o":1.01,"h":1.03,"l":0.97,"c":1,"v":2374500},{"d":"2022-01-10","o":1,"h":1.02,"l":0.96,"c":1,"v":3054700},{"d":"2022-01-11","o":0.96,"h":1.03,"l":0.96,"c":1.01,"v":1867400},{"d":"2022-01-12","o":1.01,"h":1.02,"l":0.95,"c":0.95,"v":3610500},{"d":"2022-01-13","o":0.96,"h":0.99,"l":0.91,"c":0.93,"v":4116500},{"d":"2022-01-14","o":0.91,"h":0.94,"l":0.89,"c":0.93,"v":2628700},{"d":"2022-01-18","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":3248200},{"d":"2022-01-19","o":0.9,"h":0.92,"l":0.88,"c":0.9,"v":3174800},{"d":"2022-01-20","o":0.92,"h":0.94,"l":0.88,"c":0.88,"v":2343900},{"d":"2022-01-21","o":0.88,"h":0.89,"l":0.83,"c":0.84,"v":3094500},{"d":"2022-01-24","o":0.81,"h":0.84,"l":0.75,"c":0.83,"v":3982300},{"d":"2022-01-25","o":0.84,"h":0.88,"l":0.83,"c":0.85,"v":2400800},{"d":"2022-01-26","o":0.86,"h":0.87,"l":0.8,"c":0.8,"v":3116400},{"d":"2022-01-27","o":0.81,"h":0.82,"l":0.76,"c":0.77,"v":2371500},{"d":"2022-01-28","o":0.78,"h":0.8,"l":0.75,"c":0.79,"v":1789100},{"d":"2022-01-31","o":0.81,"h":0.86,"l":0.79,"c":0.83,"v":3153000},{"d":"2022-02-01","o":0.85,"h":0.86,"l":0.8,"c":0.84,"v":1603100},{"d":"2022-02-02","o":0.85,"h":0.86,"l":0.81,"c":0.81,"v":1911000},{"d":"2022-02-03","o":0.79,"h":0.8,"l":0.77,"c":0.77,"v":2225900},{"d":"2022-02-04","o":0.78,"h":0.81,"l":0.76,"c":0.8,"v":2572800},{"d":"2022-02-07","o":0.82,"h":0.83,"l":0.78,"c":0.79,"v":1463100},{"d":"2022-02-08","o":0.78,"h":0.79,"l":0.75,"c":0.79,"v":2609900},{"d":"2022-02-09","o":0.78,"h":0.81,"l":0.77,"c":0.78,"v":3062000},{"d":"2022-02-10","o":0.77,"h":0.79,"l":0.7,"c":0.71,"v":6262600},{"d":"2022-02-11","o":0.69,"h":0.72,"l":0.66,"c":0.68,"v":3202100},{"d":"2022-02-14","o":0.69,"h":0.7,"l":0.67,"c":0.67,"v":1739900},{"d":"2022-02-15","o":0.69,"h":0.74,"l":0.68,"c":0.73,"v":2748500},{"d":"2022-02-16","o":0.74,"h":0.75,"l":0.7,"c":0.74,"v":1444700},{"d":"2022-02-17","o":0.72,"h":0.74,"l":0.7,"c":0.7,"v":1502000},{"d":"2022-02-18","o":0.71,"h":0.71,"l":0.68,"c":0.69,"v":1380400},{"d":"2022-02-22","o":0.69,"h":0.71,"l":0.67,"c":0.68,"v":1464800},{"d":"2022-02-23","o":0.68,"h":0.7,"l":0.65,"c":0.65,"v":1642500},{"d":"2022-02-24","o":0.59,"h":0.71,"l":0.58,"c":0.71,"v":2441800},{"d":"2022-02-25","o":0.7,"h":0.79,"l":0.7,"c":0.79,"v":3181900},{"d":"2022-02-28","o":0.79,"h":0.8,"l":0.76,"c":0.77,"v":2052900},{"d":"2022-03-01","o":0.75,"h":0.82,"l":0.7,"c":0.73,"v":3177300},{"d":"2022-03-02","o":0.82,"h":0.96,"l":0.81,"c":0.85,"v":11820900},{"d":"2022-03-03","o":0.86,"h":0.99,"l":0.83,"c":0.95,"v":6574200},{"d":"2022-03-04","o":0.97,"h":1.03,"l":0.88,"c":0.92,"v":4127400},{"d":"2022-03-07","o":0.92,"h":1,"l":0.88,"c":0.97,"v":3785400},{"d":"2022-03-08","o":0.94,"h":0.96,"l":0.86,"c":0.91,"v":2984200},{"d":"2022-03-09","o":0.92,"h":0.95,"l":0.91,"c":0.95,"v":2438300},{"d":"2022-03-10","o":0.95,"h":0.96,"l":0.91,"c":0.94,"v":1357700},{"d":"2022-03-11","o":0.94,"h":1,"l":0.92,"c":0.93,"v":2391900},{"d":"2022-03-14","o":0.92,"h":0.95,"l":0.9,"c":0.91,"v":1456700},{"d":"2022-03-15","o":0.9,"h":0.92,"l":0.82,"c":0.92,"v":2208900},{"d":"2022-03-16","o":0.91,"h":0.97,"l":0.9,"c":0.96,"v":3570100},{"d":"2022-03-17","o":0.92,"h":1.08,"l":0.92,"c":1.04,"v":3124900},{"d":"2022-03-18","o":1.07,"h":1.09,"l":1.03,"c":1.08,"v":3539700},{"d":"2022-03-21","o":1.08,"h":1.1,"l":1.05,"c":1.06,"v":2383100},{"d":"2022-03-22","o":1.09,"h":1.13,"l":1.06,"c":1.12,"v":2835300},{"d":"2022-03-23","o":1.13,"h":1.16,"l":1.1,"c":1.11,"v":2641200},{"d":"2022-03-24","o":1.12,"h":1.13,"l":1.07,"c":1.1,"v":1668300},{"d":"2022-03-25","o":1.05,"h":1.13,"l":1.03,"c":1.06,"v":2926600},{"d":"2022-03-28","o":1.06,"h":1.1,"l":1.04,"c":1.06,"v":1822800},{"d":"2022-03-29","o":1.08,"h":1.08,"l":1.03,"c":1.07,"v":2277900},{"d":"2022-03-30","o":1.08,"h":1.1,"l":1.04,"c":1.08,"v":7723000},{"d":"2022-03-31","o":1.09,"h":1.12,"l":1.06,"c":1.07,"v":2117600},{"d":"2022-04-01","o":1.09,"h":1.1,"l":1.05,"c":1.07,"v":1793700},{"d":"2022-04-04","o":1.09,"h":1.38,"l":1.06,"c":1.17,"v":11646000},{"d":"2022-04-05","o":1.18,"h":1.19,"l":1.1,"c":1.11,"v":3594500},{"d":"2022-04-06","o":1.07,"h":1.15,"l":1.04,"c":1.08,"v":3546100},{"d":"2022-04-07","o":1.13,"h":1.13,"l":1.05,"c":1.06,"v":2684400},{"d":"2022-04-08","o":1.06,"h":1.07,"l":0.95,"c":0.96,"v":3944800},{"d":"2022-04-11","o":0.99,"h":1,"l":0.87,"c":0.91,"v":2453400},{"d":"2022-04-12","o":0.92,"h":0.93,"l":0.83,"c":0.86,"v":2661300},{"d":"2022-04-13","o":0.86,"h":0.93,"l":0.85,"c":0.9,"v":1756700},{"d":"2022-04-14","o":0.91,"h":0.91,"l":0.87,"c":0.89,"v":1496800},{"d":"2022-04-18","o":0.87,"h":0.89,"l":0.8,"c":0.8,"v":2560300},{"d":"2022-04-19","o":0.8,"h":0.81,"l":0.78,"c":0.79,"v":2054000},{"d":"2022-04-20","o":0.82,"h":0.82,"l":0.75,"c":0.77,"v":1449000},{"d":"2022-04-21","o":0.78,"h":0.79,"l":0.74,"c":0.75,"v":1148300},{"d":"2022-04-22","o":0.74,"h":0.77,"l":0.73,"c":0.75,"v":887100},{"d":"2022-04-25","o":1.03,"h":1.08,"l":0.91,"c":0.99,"v":42626600},{"d":"2022-04-26","o":0.95,"h":0.96,"l":0.87,"c":0.9,"v":6259500},{"d":"2022-04-27","o":0.9,"h":0.92,"l":0.85,"c":0.88,"v":3601500},{"d":"2022-04-28","o":0.89,"h":0.9,"l":0.84,"c":0.85,"v":3097600},{"d":"2022-04-29","o":0.84,"h":0.86,"l":0.81,"c":0.82,"v":2033900},{"d":"2022-05-02","o":0.8,"h":0.85,"l":0.78,"c":0.84,"v":2119200},{"d":"2022-05-03","o":0.83,"h":0.9,"l":0.83,"c":0.89,"v":3224100},{"d":"2022-05-04","o":0.9,"h":0.94,"l":0.85,"c":0.91,"v":2562000},{"d":"2022-05-05","o":0.94,"h":0.94,"l":0.81,"c":0.84,"v":2191600},{"d":"2022-05-06","o":0.8,"h":0.82,"l":0.76,"c":0.81,"v":3295800},{"d":"2022-05-09","o":0.8,"h":0.8,"l":0.71,"c":0.72,"v":2552700},{"d":"2022-05-10","o":0.72,"h":0.76,"l":0.7,"c":0.72,"v":1657700},{"d":"2022-05-11","o":0.7,"h":0.7,"l":0.58,"c":0.58,"v":3896100},{"d":"2022-05-12","o":0.59,"h":0.67,"l":0.59,"c":0.64,"v":2202800},{"d":"2022-05-13","o":0.68,"h":0.7,"l":0.64,"c":0.65,"v":2190500},{"d":"2022-05-16","o":0.68,"h":0.69,"l":0.64,"c":0.65,"v":1948600},{"d":"2022-05-17","o":0.66,"h":0.7,"l":0.65,"c":0.69,"v":1705100},{"d":"2022-05-18","o":0.68,"h":0.7,"l":0.65,"c":0.66,"v":1650600},{"d":"2022-05-19","o":0.68,"h":0.7,"l":0.65,"c":0.68,"v":2033300},{"d":"2022-05-20","o":0.68,"h":0.69,"l":0.62,"c":0.65,"v":1435600},{"d":"2022-05-23","o":0.65,"h":0.66,"l":0.62,"c":0.63,"v":1237000},{"d":"2022-05-24","o":0.63,"h":0.64,"l":0.58,"c":0.6,"v":2031000},{"d":"2022-05-25","o":0.62,"h":0.62,"l":0.59,"c":0.61,"v":1132600},{"d":"2022-05-26","o":0.61,"h":0.65,"l":0.6,"c":0.62,"v":2355300},{"d":"2022-05-27","o":0.64,"h":0.67,"l":0.6,"c":0.66,"v":1676500},{"d":"2022-05-31","o":0.66,"h":0.7,"l":0.63,"c":0.66,"v":1459900},{"d":"2022-06-01","o":0.67,"h":0.67,"l":0.61,"c":0.62,"v":1274000},{"d":"2022-06-02","o":0.62,"h":0.66,"l":0.61,"c":0.64,"v":1160100},{"d":"2022-06-03","o":0.63,"h":0.7,"l":0.63,"c":0.67,"v":2195900},{"d":"2022-06-06","o":0.67,"h":0.69,"l":0.63,"c":0.64,"v":2856900},{"d":"2022-06-07","o":0.64,"h":0.72,"l":0.63,"c":0.7,"v":4092100},{"d":"2022-06-08","o":0.69,"h":0.76,"l":0.69,"c":0.71,"v":1903800},{"d":"2022-06-09","o":0.69,"h":0.7,"l":0.65,"c":0.67,"v":1945200},{"d":"2022-06-10","o":0.66,"h":0.68,"l":0.6,"c":0.61,"v":2820300},{"d":"2022-06-13","o":0.6,"h":0.6,"l":0.52,"c":0.53,"v":3565900},{"d":"2022-06-14","o":0.56,"h":0.58,"l":0.5,"c":0.51,"v":2490900},{"d":"2022-06-15","o":0.51,"h":0.55,"l":0.5,"c":0.55,"v":2615200},{"d":"2022-06-16","o":0.52,"h":0.54,"l":0.49,"c":0.52,"v":2438900},{"d":"2022-06-17","o":0.51,"h":0.58,"l":0.51,"c":0.57,"v":4505000},{"d":"2022-06-21","o":0.6,"h":0.62,"l":0.55,"c":0.58,"v":5820900},{"d":"2022-06-22","o":0.56,"h":0.63,"l":0.55,"c":0.61,"v":3597100},{"d":"2022-06-23","o":0.6,"h":0.61,"l":0.57,"c":0.6,"v":7733800},{"d":"2022-06-24","o":0.59,"h":0.63,"l":0.59,"c":0.59,"v":12876400},{"d":"2022-06-27","o":0.59,"h":0.63,"l":0.57,"c":0.61,"v":3202700},{"d":"2022-06-28","o":0.6,"h":0.61,"l":0.57,"c":0.57,"v":1657400},{"d":"2022-06-29","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":1022000},{"d":"2022-06-30","o":0.58,"h":0.62,"l":0.56,"c":0.59,"v":6817300},{"d":"2022-07-01","o":0.58,"h":0.61,"l":0.57,"c":0.59,"v":1777000},{"d":"2022-07-05","o":0.57,"h":0.62,"l":0.57,"c":0.61,"v":1627000},{"d":"2022-07-06","o":0.61,"h":0.64,"l":0.6,"c":0.62,"v":1473800},{"d":"2022-07-07","o":0.63,"h":0.68,"l":0.61,"c":0.68,"v":2984300},{"d":"2022-07-08","o":0.67,"h":0.72,"l":0.67,"c":0.7,"v":2396900},{"d":"2022-07-11","o":0.7,"h":0.71,"l":0.64,"c":0.66,"v":1509400},{"d":"2022-07-12","o":0.66,"h":0.7,"l":0.63,"c":0.7,"v":2380100},{"d":"2022-07-13","o":0.67,"h":0.76,"l":0.64,"c":0.74,"v":2423900},{"d":"2022-07-14","o":0.74,"h":0.74,"l":0.69,"c":0.69,"v":1308100},{"d":"2022-07-15","o":0.68,"h":0.71,"l":0.65,"c":0.7,"v":3084400},{"d":"2022-07-18","o":0.71,"h":0.75,"l":0.67,"c":0.68,"v":2020100},{"d":"2022-07-19","o":0.69,"h":0.71,"l":0.67,"c":0.7,"v":799000},{"d":"2022-07-20","o":0.69,"h":0.75,"l":0.69,"c":0.74,"v":1727800},{"d":"2022-07-21","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":658400},{"d":"2022-07-22","o":0.71,"h":0.74,"l":0.69,"c":0.7,"v":822100},{"d":"2022-07-25","o":0.69,"h":0.72,"l":0.67,"c":0.67,"v":976600},{"d":"2022-07-26","o":0.67,"h":0.7,"l":0.64,"c":0.68,"v":808400},{"d":"2022-07-27","o":0.68,"h":0.7,"l":0.66,"c":0.69,"v":568900},{"d":"2022-07-28","o":0.69,"h":0.71,"l":0.65,"c":0.69,"v":1037100},{"d":"2022-07-29","o":0.71,"h":0.71,"l":0.67,"c":0.7,"v":734300},{"d":"2022-08-01","o":0.69,"h":0.71,"l":0.66,"c":0.67,"v":985000},{"d":"2022-08-02","o":0.66,"h":0.73,"l":0.66,"c":0.69,"v":1423500},{"d":"2022-08-03","o":0.69,"h":0.8,"l":0.69,"c":0.76,"v":2488700},{"d":"2022-08-04","o":0.77,"h":0.86,"l":0.76,"c":0.82,"v":2368900},{"d":"2022-08-05","o":0.75,"h":0.87,"l":0.73,"c":0.85,"v":2427300},{"d":"2022-08-08","o":0.9,"h":0.92,"l":0.87,"c":0.91,"v":2804700},{"d":"2022-08-09","o":0.91,"h":0.91,"l":0.82,"c":0.88,"v":1592600},{"d":"2022-08-10","o":0.91,"h":0.92,"l":0.87,"c":0.91,"v":1563400},{"d":"2022-08-11","o":0.91,"h":0.93,"l":0.88,"c":0.89,"v":2392700},{"d":"2022-08-12","o":0.91,"h":0.94,"l":0.89,"c":0.93,"v":1991400},{"d":"2022-08-15","o":0.92,"h":0.97,"l":0.92,"c":0.97,"v":4090900},{"d":"2022-08-16","o":0.99,"h":1.02,"l":0.97,"c":1,"v":2514700},{"d":"2022-08-17","o":1,"h":1.16,"l":0.98,"c":1.08,"v":6972100},{"d":"2022-08-18","o":1.08,"h":1.08,"l":1,"c":1.06,"v":2241300},{"d":"2022-08-19","o":1.06,"h":1.06,"l":1.01,"c":1.02,"v":2132500},{"d":"2022-08-22","o":0.99,"h":1.02,"l":0.95,"c":1,"v":2639700},{"d":"2022-08-23","o":1.01,"h":1.02,"l":0.98,"c":1,"v":2233900},{"d":"2022-08-24","o":1,"h":1.06,"l":0.99,"c":1.05,"v":6119700},{"d":"2022-08-25","o":1.03,"h":1.09,"l":1.03,"c":1.07,"v":8773300},{"d":"2022-08-26","o":1.07,"h":1.07,"l":1,"c":1.01,"v":1544000},{"d":"2022-08-29","o":1.02,"h":1.02,"l":0.96,"c":1,"v":2234400},{"d":"2022-08-30","o":1,"h":1,"l":0.82,"c":0.92,"v":3497900},{"d":"2022-08-31","o":0.94,"h":0.97,"l":0.92,"c":0.95,"v":860800},{"d":"2022-09-01","o":0.95,"h":0.99,"l":0.9,"c":0.98,"v":2172900},{"d":"2022-09-02","o":0.99,"h":1.11,"l":0.98,"c":1.09,"v":19100300},{"d":"2022-09-06","o":1.1,"h":1.2,"l":1.09,"c":1.13,"v":5768200},{"d":"2022-09-07","o":1.13,"h":1.22,"l":1.12,"c":1.2,"v":6054700},{"d":"2022-09-08","o":1.22,"h":1.36,"l":1.21,"c":1.34,"v":9127900},{"d":"2022-09-09","o":1.36,"h":1.38,"l":1.23,"c":1.28,"v":5677100},{"d":"2022-09-12","o":1.3,"h":1.35,"l":1.2,"c":1.33,"v":4304000},{"d":"2022-09-13","o":1.31,"h":1.48,"l":1.3,"c":1.44,"v":12330400},{"d":"2022-09-14","o":1.44,"h":1.44,"l":1.32,"c":1.38,"v":3976700},{"d":"2022-09-15","o":1.34,"h":1.39,"l":1.33,"c":1.37,"v":1609700},{"d":"2022-09-16","o":1.38,"h":1.38,"l":1.3,"c":1.31,"v":4090500},{"d":"2022-09-19","o":1.29,"h":1.35,"l":1.25,"c":1.33,"v":1865800},{"d":"2022-09-20","o":1.33,"h":1.33,"l":1.27,"c":1.28,"v":1487100},{"d":"2022-09-21","o":1.27,"h":1.32,"l":1.24,"c":1.25,"v":2081100},{"d":"2022-09-22","o":1.25,"h":1.25,"l":1.18,"c":1.19,"v":2287600},{"d":"2022-09-23","o":1.13,"h":1.16,"l":1.09,"c":1.13,"v":3525600},{"d":"2022-09-26","o":1.13,"h":1.19,"l":1.1,"c":1.13,"v":1738600},{"d":"2022-09-27","o":1.16,"h":1.19,"l":1.13,"c":1.15,"v":1962200},{"d":"2022-09-28","o":1.15,"h":1.22,"l":1.14,"c":1.18,"v":2990700},{"d":"2022-09-29","o":1.16,"h":1.17,"l":1.11,"c":1.13,"v":2052000},{"d":"2022-09-30","o":1.15,"h":1.26,"l":1.14,"c":1.19,"v":3052800},{"d":"2022-10-03","o":1.2,"h":1.34,"l":1.16,"c":1.34,"v":4858800},{"d":"2022-10-04","o":1.35,"h":1.42,"l":1.33,"c":1.37,"v":4324300},{"d":"2022-10-05","o":1.35,"h":1.54,"l":1.33,"c":1.51,"v":4088600},{"d":"2022-10-06","o":1.51,"h":1.64,"l":1.5,"c":1.61,"v":4746300},{"d":"2022-10-07","o":1.59,"h":1.6,"l":1.5,"c":1.55,"v":2371200},{"d":"2022-10-10","o":1.53,"h":1.53,"l":1.38,"c":1.41,"v":3282900},{"d":"2022-10-11","o":1.4,"h":1.47,"l":1.35,"c":1.41,"v":1863700},{"d":"2022-10-12","o":1.42,"h":1.43,"l":1.36,"c":1.36,"v":1632000},{"d":"2022-10-13","o":1.34,"h":1.42,"l":1.3,"c":1.39,"v":1918200},{"d":"2022-10-14","o":1.42,"h":1.48,"l":1.38,"c":1.38,"v":2032200},{"d":"2022-10-17","o":1.42,"h":1.53,"l":1.41,"c":1.48,"v":2744800},{"d":"2022-10-18","o":1.52,"h":1.55,"l":1.49,"c":1.52,"v":1764200},{"d":"2022-10-19","o":1.52,"h":1.52,"l":1.37,"c":1.41,"v":2724100},{"d":"2022-10-20","o":1.43,"h":1.53,"l":1.41,"c":1.44,"v":1984000},{"d":"2022-10-21","o":1.44,"h":1.52,"l":1.38,"c":1.48,"v":2105400},{"d":"2022-10-24","o":1.49,"h":1.5,"l":1.42,"c":1.43,"v":1623900},{"d":"2022-10-25","o":1.44,"h":1.48,"l":1.34,"c":1.36,"v":3567300},{"d":"2022-10-26","o":1.39,"h":1.44,"l":1.34,"c":1.4,"v":2994000},{"d":"2022-10-27","o":1.43,"h":1.44,"l":1.35,"c":1.38,"v":2227500},{"d":"2022-10-28","o":1.4,"h":1.47,"l":1.36,"c":1.45,"v":2126500},{"d":"2022-10-31","o":1.46,"h":1.57,"l":1.45,"c":1.5,"v":3536600},{"d":"2022-11-01","o":1.51,"h":1.59,"l":1.51,"c":1.57,"v":2349500},{"d":"2022-11-02","o":1.58,"h":1.58,"l":1.47,"c":1.47,"v":2958200},{"d":"2022-11-03","o":1.49,"h":1.53,"l":1.42,"c":1.48,"v":2539300},{"d":"2022-11-04","o":1.49,"h":1.5,"l":1.42,"c":1.48,"v":2806200},{"d":"2022-11-07","o":1.49,"h":1.49,"l":1.23,"c":1.4,"v":5361100},{"d":"2022-11-08","o":1.41,"h":1.42,"l":1.3,"c":1.3,"v":3292900},{"d":"2022-11-09","o":1.28,"h":1.3,"l":1.18,"c":1.23,"v":4451500},{"d":"2022-11-10","o":1.26,"h":1.32,"l":1.21,"c":1.27,"v":4007600},{"d":"2022-11-11","o":1.28,"h":1.37,"l":1.23,"c":1.25,"v":6557900},{"d":"2022-11-14","o":1.3,"h":1.87,"l":1.25,"c":1.26,"v":33979200},{"d":"2022-11-15","o":1.29,"h":1.35,"l":1.16,"c":1.22,"v":14869600},{"d":"2022-11-16","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":3416700},{"d":"2022-11-17","o":1.97,"h":1.98,"l":1.56,"c":1.72,"v":129644400},{"d":"2022-11-18","o":1.8,"h":2.19,"l":1.76,"c":2.08,"v":82050600},{"d":"2022-11-21","o":2.02,"h":2.13,"l":1.94,"c":2.07,"v":24415100},{"d":"2022-11-22","o":2.05,"h":2.08,"l":1.84,"c":1.85,"v":15239800},{"d":"2022-11-23","o":1.81,"h":1.86,"l":1.76,"c":1.77,"v":7828800},{"d":"2022-11-25","o":1.77,"h":1.94,"l":1.73,"c":1.84,"v":6831900},{"d":"2022-11-28","o":1.78,"h":1.83,"l":1.73,"c":1.77,"v":7603000},{"d":"2022-11-29","o":1.77,"h":1.8,"l":1.64,"c":1.75,"v":8053400},{"d":"2022-11-30","o":1.71,"h":1.76,"l":1.67,"c":1.72,"v":4624200},{"d":"2022-12-01","o":1.75,"h":1.84,"l":1.71,"c":1.75,"v":5713200},{"d":"2022-12-02","o":1.72,"h":1.89,"l":1.68,"c":1.85,"v":7811900},{"d":"2022-12-05","o":1.86,"h":1.98,"l":1.84,"c":1.86,"v":5262700},{"d":"2022-12-06","o":1.89,"h":1.91,"l":1.79,"c":1.83,"v":4179400},{"d":"2022-12-07","o":1.83,"h":1.86,"l":1.77,"c":1.79,"v":3399400},{"d":"2022-12-08","o":1.79,"h":1.88,"l":1.76,"c":1.82,"v":3570300},{"d":"2022-12-09","o":1.8,"h":1.84,"l":1.76,"c":1.78,"v":3447200},{"d":"2022-12-12","o":1.79,"h":2.04,"l":1.75,"c":2.01,"v":10305600},{"d":"2022-12-13","o":1.97,"h":2.02,"l":1.9,"c":1.98,"v":5707500},{"d":"2022-12-14","o":1.98,"h":2.04,"l":1.91,"c":1.97,"v":6228700},{"d":"2022-12-15","o":1.98,"h":2.01,"l":1.92,"c":1.94,"v":5067000},{"d":"2022-12-16","o":1.91,"h":2,"l":1.82,"c":1.96,"v":8199900},{"d":"2022-12-19","o":1.82,"h":1.87,"l":1.7,"c":1.76,"v":9303300},{"d":"2022-12-20","o":1.73,"h":1.88,"l":1.73,"c":1.87,"v":5140400},{"d":"2022-12-21","o":1.87,"h":2.12,"l":1.82,"c":2.09,"v":7322600},{"d":"2022-12-22","o":2.07,"h":2.34,"l":2.05,"c":2.33,"v":10401000},{"d":"2022-12-23","o":2.34,"h":2.43,"l":2.17,"c":2.41,"v":8176700},{"d":"2022-12-27","o":2.42,"h":2.55,"l":2.28,"c":2.39,"v":10185200},{"d":"2022-12-28","o":2.37,"h":2.57,"l":2.26,"c":2.51,"v":6603400},{"d":"2022-12-29","o":2.5,"h":2.67,"l":2.14,"c":2.53,"v":35214900},{"d":"2022-12-30","o":2.59,"h":2.86,"l":2.53,"c":2.85,"v":13779500},{"d":"2023-01-03","o":2.87,"h":2.9,"l":2.63,"c":2.68,"v":10977300},{"d":"2023-01-04","o":2.65,"h":2.86,"l":2.63,"c":2.81,"v":6998300},{"d":"2023-01-05","o":2.8,"h":2.85,"l":2.71,"c":2.75,"v":4563000},{"d":"2023-01-06","o":2.75,"h":2.97,"l":2.67,"c":2.87,"v":6714700},{"d":"2023-01-09","o":2.93,"h":3.05,"l":2.71,"c":2.72,"v":6903700},{"d":"2023-01-10","o":2.74,"h":2.98,"l":2.7,"c":2.96,"v":7049800},{"d":"2023-01-11","o":2.91,"h":3.11,"l":2.86,"c":2.9,"v":6571800},{"d":"2023-01-12","o":2.9,"h":2.99,"l":2.82,"c":2.97,"v":3410800},{"d":"2023-01-13","o":2.92,"h":3.17,"l":2.92,"c":3.16,"v":6179700},{"d":"2023-01-17","o":3.16,"h":3.43,"l":3.1,"c":3.31,"v":7835800},{"d":"2023-01-18","o":3.36,"h":3.4,"l":3.2,"c":3.22,"v":5885300},{"d":"2023-01-19","o":2.85,"h":3.08,"l":2.67,"c":2.75,"v":15219300},{"d":"2023-01-20","o":2.8,"h":3.22,"l":2.76,"c":3.14,"v":10264600},{"d":"2023-01-23","o":3.17,"h":3.27,"l":3.06,"c":3.18,"v":5667000},{"d":"2023-01-24","o":3.2,"h":3.35,"l":3.15,"c":3.25,"v":5071800},{"d":"2023-01-25","o":3.25,"h":3.33,"l":3.17,"c":3.2,"v":5265000},{"d":"2023-01-26","o":3.22,"h":3.23,"l":2.85,"c":2.93,"v":10035200},{"d":"2023-01-27","o":2.95,"h":2.98,"l":2.82,"c":2.85,"v":5646300},{"d":"2023-01-30","o":2.85,"h":2.93,"l":2.78,"c":2.78,"v":3524100},{"d":"2023-01-31","o":2.78,"h":3.02,"l":2.78,"c":2.93,"v":5271000},{"d":"2023-02-01","o":2.93,"h":3.04,"l":2.89,"c":3.01,"v":3853000},{"d":"2023-02-02","o":3,"h":3.11,"l":2.9,"c":3.07,"v":4677800},{"d":"2023-02-03","o":2.98,"h":3.29,"l":2.97,"c":3.08,"v":8122000},{"d":"2023-02-06","o":3.08,"h":3.37,"l":3.07,"c":3.22,"v":5922000},{"d":"2023-02-07","o":3.25,"h":3.35,"l":3.12,"c":3.35,"v":4949700},{"d":"2023-02-08","o":3.3,"h":3.42,"l":3.28,"c":3.28,"v":3788900},{"d":"2023-02-09","o":3.35,"h":3.39,"l":3.26,"c":3.31,"v":4570900},{"d":"2023-02-10","o":3.27,"h":3.3,"l":3.18,"c":3.21,"v":3192600},{"d":"2023-02-13","o":3.22,"h":3.24,"l":3.1,"c":3.14,"v":3407200},{"d":"2023-02-14","o":3.16,"h":3.26,"l":2.99,"c":3.07,"v":6885000},{"d":"2023-02-15","o":3.09,"h":3.09,"l":2.93,"c":3.02,"v":3128200},{"d":"2023-02-16","o":3,"h":3.06,"l":2.9,"c":3.01,"v":4100100},{"d":"2023-02-17","o":3,"h":3.09,"l":2.99,"c":3.04,"v":2267800},{"d":"2023-02-21","o":3.04,"h":3.07,"l":2.91,"c":2.94,"v":4149000},{"d":"2023-02-22","o":2.92,"h":3.01,"l":2.92,"c":2.95,"v":3349300},{"d":"2023-02-23","o":2.99,"h":3.09,"l":2.98,"c":3.07,"v":5623200},{"d":"2023-02-24","o":3.05,"h":3.1,"l":2.93,"c":2.95,"v":3428500},{"d":"2023-02-27","o":2.97,"h":3.04,"l":2.85,"c":2.87,"v":5138400},{"d":"2023-02-28","o":2.89,"h":2.96,"l":2.87,"c":2.88,"v":7591200},{"d":"2023-03-01","o":2.91,"h":3.01,"l":2.89,"c":2.92,"v":5113100},{"d":"2023-03-02","o":2.9,"h":2.96,"l":2.82,"c":2.89,"v":6534500},{"d":"2023-03-03","o":3.4,"h":3.98,"l":3.39,"c":3.82,"v":53178000},{"d":"2023-03-06","o":3.83,"h":4.16,"l":3.81,"c":3.9,"v":15111100},{"d":"2023-03-07","o":4.04,"h":4.09,"l":3.91,"c":3.94,"v":9935700},{"d":"2023-03-08","o":3.9,"h":4.11,"l":3.82,"c":4.07,"v":6384800},{"d":"2023-03-09","o":4.09,"h":4.14,"l":3.79,"c":3.82,"v":7510200},{"d":"2023-03-10","o":3.83,"h":3.83,"l":3.48,"c":3.56,"v":8995600},{"d":"2023-03-13","o":3.51,"h":3.85,"l":3.48,"c":3.73,"v":10079300},{"d":"2023-03-14","o":3.76,"h":3.97,"l":3.76,"c":3.95,"v":7828200},{"d":"2023-03-15","o":3.87,"h":4.01,"l":3.83,"c":3.99,"v":7469100},{"d":"2023-03-16","o":3.97,"h":4.15,"l":3.91,"c":4.03,"v":5967800},{"d":"2023-03-17","o":3.98,"h":4.08,"l":3.87,"c":4.05,"v":29121000},{"d":"2023-03-20","o":4.05,"h":4.06,"l":3.77,"c":3.88,"v":7403600},{"d":"2023-03-21","o":3.9,"h":4.22,"l":3.89,"c":4.14,"v":7808600},{"d":"2023-03-22","o":4.11,"h":4.13,"l":3.9,"c":3.92,"v":5741800},{"d":"2023-03-23","o":4.01,"h":4.23,"l":3.94,"c":4.06,"v":6653500},{"d":"2023-03-24","o":4.03,"h":4.07,"l":3.9,"c":4,"v":4428000},{"d":"2023-03-27","o":4.03,"h":4.42,"l":4.01,"c":4.32,"v":14475300},{"d":"2023-03-28","o":4.31,"h":4.47,"l":4.15,"c":4.22,"v":6684300},{"d":"2023-03-29","o":4.27,"h":4.72,"l":4.26,"c":4.68,"v":10453700},{"d":"2023-03-30","o":4.75,"h":4.78,"l":4.55,"c":4.59,"v":5835100},{"d":"2023-03-31","o":4.66,"h":4.94,"l":4.61,"c":4.79,"v":7697500},{"d":"2023-04-03","o":4.91,"h":4.91,"l":4.58,"c":4.72,"v":6420700},{"d":"2023-04-04","o":4.8,"h":4.89,"l":4.48,"c":4.51,"v":5526700},{"d":"2023-04-05","o":4.52,"h":4.63,"l":4.38,"c":4.43,"v":3608900},{"d":"2023-04-06","o":4.42,"h":4.46,"l":4.31,"c":4.4,"v":3022200},{"d":"2023-04-10","o":4.4,"h":4.4,"l":4.19,"c":4.26,"v":6090200},{"d":"2023-04-11","o":4.29,"h":4.68,"l":4.27,"c":4.6,"v":6634600},{"d":"2023-04-12","o":4.67,"h":4.69,"l":4.45,"c":4.5,"v":4467800},{"d":"2023-04-13","o":4.54,"h":4.86,"l":4.51,"c":4.78,"v":5946000},{"d":"2023-04-14","o":4.73,"h":4.81,"l":4.56,"c":4.71,"v":3630000},{"d":"2023-04-17","o":4.67,"h":5.12,"l":4.63,"c":4.92,"v":8089000},{"d":"2023-04-18","o":5.04,"h":5.04,"l":4.79,"c":4.89,"v":5180200},{"d":"2023-04-19","o":4.82,"h":4.96,"l":4.75,"c":4.9,"v":3739200},{"d":"2023-04-20","o":4.85,"h":4.89,"l":4.77,"c":4.78,"v":3536900},{"d":"2023-04-21","o":4.82,"h":4.99,"l":4.78,"c":4.95,"v":5879600},{"d":"2023-04-24","o":5,"h":5,"l":4.66,"c":4.72,"v":4002100},{"d":"2023-04-25","o":4.7,"h":4.79,"l":4.58,"c":4.61,"v":2774400},{"d":"2023-04-26","o":4.65,"h":4.76,"l":4.57,"c":4.66,"v":3078200},{"d":"2023-04-27","o":4.68,"h":4.71,"l":4.37,"c":4.52,"v":5372500},{"d":"2023-04-28","o":4.57,"h":4.57,"l":4.4,"c":4.46,"v":3702200},{"d":"2023-05-01","o":4.51,"h":4.72,"l":4.47,"c":4.65,"v":4650400},{"d":"2023-05-02","o":4.76,"h":4.76,"l":4.36,"c":4.44,"v":6125800},{"d":"2023-05-03","o":4.5,"h":4.69,"l":4.44,"c":4.68,"v":5498500},{"d":"2023-05-04","o":4.43,"h":4.76,"l":4.23,"c":4.7,"v":8028400},{"d":"2023-05-05","o":4.74,"h":4.92,"l":4.59,"c":4.61,"v":5380400},{"d":"2023-05-08","o":4.61,"h":4.68,"l":4.16,"c":4.19,"v":7779900},{"d":"2023-05-09","o":4.12,"h":4.23,"l":3.97,"c":4.17,"v":5678500},{"d":"2023-05-10","o":4.22,"h":4.41,"l":4.15,"c":4.36,"v":4213300},{"d":"2023-05-11","o":4.36,"h":4.45,"l":4.24,"c":4.29,"v":3474500},{"d":"2023-05-12","o":4.32,"h":4.36,"l":4.25,"c":4.29,"v":2975900},{"d":"2023-05-15","o":4.31,"h":4.62,"l":4.28,"c":4.46,"v":4816400},{"d":"2023-05-16","o":4.41,"h":4.51,"l":4.32,"c":4.46,"v":4227400},{"d":"2023-05-17","o":4.17,"h":4.22,"l":3.85,"c":3.93,"v":13194900},{"d":"2023-05-18","o":3.96,"h":4.02,"l":3.55,"c":3.64,"v":10541500},{"d":"2023-05-19","o":3.65,"h":3.75,"l":3.41,"c":3.55,"v":9806400},{"d":"2023-05-22","o":3.51,"h":3.68,"l":3.49,"c":3.56,"v":6137100},{"d":"2023-05-23","o":3.52,"h":3.74,"l":3.52,"c":3.57,"v":4330900},{"d":"2023-05-24","o":3.54,"h":3.55,"l":3.43,"c":3.51,"v":4255100},{"d":"2023-05-25","o":3.52,"h":3.57,"l":3.23,"c":3.29,"v":8445900},{"d":"2023-05-26","o":3.2,"h":3.39,"l":3.19,"c":3.27,"v":4476700},{"d":"2023-05-30","o":3.24,"h":3.47,"l":3.18,"c":3.23,"v":3903400},{"d":"2023-05-31","o":3.24,"h":3.37,"l":3.19,"c":3.34,"v":4468200},{"d":"2023-06-01","o":3.33,"h":3.56,"l":3.23,"c":3.5,"v":3478300},{"d":"2023-06-02","o":3.54,"h":3.56,"l":3.4,"c":3.52,"v":2948100},{"d":"2023-06-05","o":3.5,"h":3.65,"l":3.46,"c":3.63,"v":2857200},{"d":"2023-06-06","o":3.65,"h":3.73,"l":3.6,"c":3.73,"v":2773200},{"d":"2023-06-07","o":3.76,"h":3.8,"l":3.66,"c":3.76,"v":3282400},{"d":"2023-06-08","o":3.78,"h":4,"l":3.74,"c":3.93,"v":5137400},{"d":"2023-06-09","o":3.95,"h":4.03,"l":3.88,"c":3.98,"v":4607800},{"d":"2023-06-12","o":4.05,"h":4.26,"l":3.93,"c":3.99,"v":6508600},{"d":"2023-06-13","o":4.05,"h":4.18,"l":3.96,"c":4.06,"v":4327300},{"d":"2023-06-14","o":4.07,"h":4.1,"l":3.94,"c":4.02,"v":3268800},{"d":"2023-06-15","o":3.95,"h":3.98,"l":3.8,"c":3.92,"v":4131800},{"d":"2023-06-16","o":3.95,"h":3.95,"l":3.66,"c":3.73,"v":18013100},{"d":"2023-06-20","o":3.69,"h":3.89,"l":3.67,"c":3.87,"v":5114500},{"d":"2023-06-21","o":3.84,"h":3.92,"l":3.79,"c":3.88,"v":3602800},{"d":"2023-06-22","o":3.84,"h":3.84,"l":3.66,"c":3.68,"v":3710100},{"d":"2023-06-23","o":3.7,"h":3.7,"l":3.5,"c":3.6,"v":32979600},{"d":"2023-06-26","o":3.58,"h":3.58,"l":3.33,"c":3.39,"v":5898400},{"d":"2023-06-27","o":3.41,"h":3.42,"l":3.3,"c":3.36,"v":4499200},{"d":"2023-06-28","o":3.4,"h":3.46,"l":3.34,"c":3.39,"v":4032400},{"d":"2023-06-29","o":3.38,"h":3.44,"l":3.31,"c":3.33,"v":3592900},{"d":"2023-06-30","o":3.34,"h":3.47,"l":3.29,"c":3.39,"v":4345400},{"d":"2023-07-03","o":3.4,"h":3.41,"l":3.29,"c":3.3,"v":2775400},{"d":"2023-07-05","o":3.33,"h":3.46,"l":3.29,"c":3.4,"v":3603600},{"d":"2023-07-06","o":3.39,"h":3.39,"l":3.26,"c":3.31,"v":4167700},{"d":"2023-07-07","o":3.28,"h":3.42,"l":3.28,"c":3.38,"v":3451900},{"d":"2023-07-10","o":3.37,"h":3.63,"l":3.36,"c":3.52,"v":4307300},{"d":"2023-07-11","o":3.51,"h":3.52,"l":3.39,"c":3.5,"v":3109500},{"d":"2023-07-12","o":3.54,"h":3.54,"l":3.44,"c":3.47,"v":2100800},{"d":"2023-07-13","o":3.51,"h":3.55,"l":3.43,"c":3.45,"v":1855400},{"d":"2023-07-14","o":3.46,"h":3.46,"l":3.37,"c":3.4,"v":2689500},{"d":"2023-07-17","o":3.45,"h":3.58,"l":3.43,"c":3.54,"v":3299000},{"d":"2023-07-18","o":3.53,"h":3.58,"l":3.49,"c":3.5,"v":2364400},{"d":"2023-07-19","o":3.53,"h":3.57,"l":3.43,"c":3.48,"v":2941500},{"d":"2023-07-20","o":3.46,"h":3.48,"l":3.39,"c":3.42,"v":2304000},{"d":"2023-07-21","o":3.43,"h":3.57,"l":3.41,"c":3.51,"v":2446500},{"d":"2023-07-24","o":3.5,"h":3.52,"l":3.4,"c":3.49,"v":3367200},{"d":"2023-07-25","o":3.49,"h":3.54,"l":3.43,"c":3.44,"v":2960700},{"d":"2023-07-26","o":3.43,"h":3.53,"l":3.42,"c":3.49,"v":2176700},{"d":"2023-07-27","o":3.54,"h":3.63,"l":3.5,"c":3.6,"v":2962800},{"d":"2023-07-28","o":3.67,"h":3.88,"l":3.65,"c":3.86,"v":4374700},{"d":"2023-07-31","o":3.91,"h":3.95,"l":3.84,"c":3.94,"v":3270600},{"d":"2023-08-01","o":3.96,"h":3.97,"l":3.79,"c":3.84,"v":3273900},{"d":"2023-08-02","o":4.02,"h":4.22,"l":3.84,"c":4.04,"v":10269600},{"d":"2023-08-03","o":4.04,"h":4.19,"l":3.96,"c":4,"v":4755600},{"d":"2023-08-04","o":4.02,"h":4.07,"l":3.89,"c":3.91,"v":4045000},{"d":"2023-08-07","o":3.93,"h":3.93,"l":3.73,"c":3.75,"v":4974500},{"d":"2023-08-08","o":3.77,"h":3.92,"l":3.73,"c":3.88,"v":5445500},{"d":"2023-08-09","o":3.89,"h":3.96,"l":3.84,"c":3.96,"v":3899700},{"d":"2023-08-10","o":3.94,"h":4.12,"l":3.9,"c":4.04,"v":5611300},{"d":"2023-08-11","o":4.04,"h":4.12,"l":3.96,"c":4.01,"v":2462500},{"d":"2023-08-14","o":3.97,"h":4,"l":3.83,"c":3.97,"v":2587600},{"d":"2023-08-15","o":3.93,"h":4,"l":3.83,"c":3.85,"v":3613300},{"d":"2023-08-16","o":3.88,"h":3.95,"l":3.71,"c":3.72,"v":4174700},{"d":"2023-08-17","o":3.75,"h":3.76,"l":3.49,"c":3.51,"v":5111300},{"d":"2023-08-18","o":3.46,"h":3.67,"l":3.42,"c":3.61,"v":3801100},{"d":"2023-08-21","o":3.66,"h":3.7,"l":3.47,"c":3.58,"v":3106600},{"d":"2023-08-22","o":3.65,"h":3.65,"l":3.48,"c":3.51,"v":2514200},{"d":"2023-08-23","o":3.5,"h":3.75,"l":3.5,"c":3.67,"v":3373500},{"d":"2023-08-24","o":3.67,"h":3.67,"l":3.49,"c":3.51,"v":2742000},{"d":"2023-08-25","o":3.69,"h":3.98,"l":3.69,"c":3.94,"v":10342700},{"d":"2023-08-28","o":3.96,"h":4.26,"l":3.95,"c":4.25,"v":7743100},{"d":"2023-08-29","o":4.21,"h":4.45,"l":4.14,"c":4.2,"v":6508700},{"d":"2023-08-30","o":4.19,"h":4.34,"l":4.14,"c":4.24,"v":7180700},{"d":"2023-08-31","o":4.27,"h":4.29,"l":4.18,"c":4.26,"v":4922300},{"d":"2023-09-01","o":4.29,"h":4.84,"l":4.2,"c":4.82,"v":11084700},{"d":"2023-09-05","o":4.85,"h":4.88,"l":4.55,"c":4.59,"v":7198100},{"d":"2023-09-06","o":4.64,"h":4.9,"l":4.51,"c":4.73,"v":9446700},{"d":"2023-09-07","o":4.78,"h":4.8,"l":4.47,"c":4.54,"v":10714300},{"d":"2023-09-08","o":4.56,"h":4.68,"l":4.43,"c":4.59,"v":4368800},{"d":"2023-09-11","o":4.58,"h":4.78,"l":4.5,"c":4.73,"v":4946600},{"d":"2023-09-12","o":4.77,"h":4.9,"l":4.66,"c":4.83,"v":4135500},{"d":"2023-09-13","o":4.86,"h":4.97,"l":4.57,"c":4.59,"v":4444600},{"d":"2023-09-14","o":4.59,"h":4.76,"l":4.57,"c":4.66,"v":3192700},{"d":"2023-09-15","o":4.7,"h":4.7,"l":4.46,"c":4.55,"v":18460000},{"d":"2023-09-18","o":4.61,"h":4.72,"l":4.15,"c":4.17,"v":8028700},{"d":"2023-09-19","o":4.21,"h":4.28,"l":4,"c":4.01,"v":4829100},{"d":"2023-09-20","o":4.02,"h":4.05,"l":3.85,"c":3.86,"v":4220600},{"d":"2023-09-21","o":3.83,"h":3.85,"l":3.62,"c":3.66,"v":4948400},{"d":"2023-09-22","o":3.84,"h":4,"l":3.62,"c":3.95,"v":8271200},{"d":"2023-09-25","o":4.02,"h":4.07,"l":3.81,"c":3.89,"v":6700000},{"d":"2023-09-26","o":3.86,"h":4.27,"l":3.84,"c":4.06,"v":5027900},{"d":"2023-09-27","o":4.1,"h":4.19,"l":4,"c":4.14,"v":3865600},{"d":"2023-09-28","o":4.15,"h":4.19,"l":3.99,"c":4.04,"v":3241100},{"d":"2023-09-29","o":4.07,"h":4.11,"l":3.97,"c":4.08,"v":4895100},{"d":"2023-10-02","o":4.04,"h":4.24,"l":3.98,"c":4.06,"v":4470400},{"d":"2023-10-03","o":4.03,"h":4.07,"l":3.84,"c":3.99,"v":4153100},{"d":"2023-10-04","o":4,"h":4.05,"l":3.91,"c":4.04,"v":2735200},{"d":"2023-10-05","o":4.05,"h":4.11,"l":3.89,"c":4.04,"v":5667700},{"d":"2023-10-06","o":3.96,"h":4.03,"l":3.89,"c":3.97,"v":3577700},{"d":"2023-10-09","o":3.97,"h":3.97,"l":3.82,"c":3.96,"v":3256800},{"d":"2023-10-10","o":3.95,"h":4.23,"l":3.92,"c":4.14,"v":5531300},{"d":"2023-10-11","o":4.16,"h":4.2,"l":3.41,"c":3.54,"v":11787400},{"d":"2023-10-12","o":3.69,"h":3.7,"l":3.23,"c":3.29,"v":7802000},{"d":"2023-10-13","o":3.36,"h":3.37,"l":3.16,"c":3.33,"v":6873400},{"d":"2023-10-16","o":3.4,"h":3.63,"l":3.33,"c":3.47,"v":6263200},{"d":"2023-10-17","o":3.53,"h":3.73,"l":3.38,"c":3.45,"v":6985300},{"d":"2023-10-18","o":3.92,"h":4.12,"l":3.63,"c":3.91,"v":58533400},{"d":"2023-10-19","o":3.83,"h":3.9,"l":3.48,"c":3.63,"v":14441800},{"d":"2023-10-20","o":3.62,"h":3.8,"l":3.52,"c":3.56,"v":6171400},{"d":"2023-10-23","o":3.52,"h":3.56,"l":3.4,"c":3.46,"v":6460300},{"d":"2023-10-24","o":3.44,"h":3.8,"l":3.43,"c":3.78,"v":6090600},{"d":"2023-10-25","o":3.72,"h":3.8,"l":3.54,"c":3.55,"v":6268400},{"d":"2023-10-26","o":3.54,"h":3.65,"l":3.44,"c":3.6,"v":3994700},{"d":"2023-10-27","o":3.62,"h":3.62,"l":3.43,"c":3.49,"v":4778700},{"d":"2023-10-30","o":3.52,"h":3.69,"l":3.52,"c":3.62,"v":5393200},{"d":"2023-10-31","o":3.74,"h":4.13,"l":3.65,"c":3.95,"v":14895000},{"d":"2023-11-01","o":3.95,"h":4.02,"l":3.75,"c":3.94,"v":5373600},{"d":"2023-11-02","o":3.98,"h":4.03,"l":3.86,"c":4.01,"v":5492700},{"d":"2023-11-03","o":4.07,"h":4.17,"l":3.97,"c":4.02,"v":6543700},{"d":"2023-11-06","o":4.07,"h":4.07,"l":3.96,"c":4,"v":3961500},{"d":"2023-11-07","o":4.01,"h":4.12,"l":3.98,"c":4.07,"v":4681000},{"d":"2023-11-08","o":4.04,"h":4.07,"l":3.81,"c":3.84,"v":3984900},{"d":"2023-11-09","o":3.87,"h":3.87,"l":3.55,"c":3.56,"v":5026300},{"d":"2023-11-10","o":3.58,"h":3.6,"l":3.43,"c":3.56,"v":4208500},{"d":"2023-11-13","o":3.51,"h":3.78,"l":3.49,"c":3.76,"v":3030100},{"d":"2023-11-14","o":3.91,"h":4.01,"l":3.82,"c":3.98,"v":5240700},{"d":"2023-11-15","o":3.95,"h":4.14,"l":3.87,"c":3.87,"v":4938000},{"d":"2023-11-16","o":3.9,"h":4.05,"l":3.83,"c":4.03,"v":3955200},{"d":"2023-11-17","o":4.03,"h":4.45,"l":4.01,"c":4.33,"v":7334500},{"d":"2023-11-20","o":4.34,"h":4.43,"l":4.28,"c":4.38,"v":3548500},{"d":"2023-11-21","o":4.31,"h":4.49,"l":4.29,"c":4.32,"v":2994300},{"d":"2023-11-22","o":4.37,"h":4.46,"l":4.2,"c":4.31,"v":2421000},{"d":"2023-11-24","o":4.3,"h":4.47,"l":4.3,"c":4.38,"v":2025700},{"d":"2023-11-27","o":4.38,"h":4.38,"l":4.24,"c":4.31,"v":1993500},{"d":"2023-11-28","o":4.28,"h":4.28,"l":4.06,"c":4.09,"v":3669500},{"d":"2023-11-29","o":4.11,"h":4.4,"l":4.11,"c":4.37,"v":5002800},{"d":"2023-11-30","o":4.39,"h":4.57,"l":4.37,"c":4.51,"v":5373900},{"d":"2023-12-01","o":4.5,"h":4.78,"l":4.47,"c":4.76,"v":5002100},{"d":"2023-12-04","o":4.68,"h":4.99,"l":4.62,"c":4.96,"v":4086800},{"d":"2023-12-05","o":4.93,"h":5.09,"l":4.87,"c":5.02,"v":5145700},{"d":"2023-12-06","o":5.02,"h":5.18,"l":4.96,"c":5.14,"v":5189200},{"d":"2023-12-07","o":5.2,"h":5.45,"l":5.16,"c":5.3,"v":9165900},{"d":"2023-12-08","o":5.28,"h":5.34,"l":5.18,"c":5.23,"v":4487100},{"d":"2023-12-11","o":5.27,"h":5.27,"l":4.98,"c":5.18,"v":4684400},{"d":"2023-12-12","o":5.17,"h":5.26,"l":5.03,"c":5.25,"v":4398500},{"d":"2023-12-13","o":5.27,"h":5.49,"l":5.25,"c":5.48,"v":6962500},{"d":"2023-12-14","o":5.52,"h":5.86,"l":5.47,"c":5.8,"v":7662300},{"d":"2023-12-15","o":5.87,"h":5.95,"l":5.6,"c":5.91,"v":13451500},{"d":"2023-12-18","o":6.07,"h":6.4,"l":5.98,"c":6.28,"v":9214600},{"d":"2023-12-19","o":6.35,"h":6.66,"l":6.29,"c":6.64,"v":7859000},{"d":"2023-12-20","o":6.71,"h":6.75,"l":5.92,"c":5.94,"v":11242600},{"d":"2023-12-21","o":6.12,"h":6.32,"l":6.11,"c":6.29,"v":6080600},{"d":"2023-12-22","o":6.34,"h":6.44,"l":6.28,"c":6.35,"v":4513200},{"d":"2023-12-26","o":6.38,"h":6.53,"l":6.27,"c":6.47,"v":4072600},{"d":"2023-12-27","o":6.53,"h":6.61,"l":6.43,"c":6.52,"v":4303600},{"d":"2023-12-28","o":6.51,"h":6.66,"l":6.36,"c":6.42,"v":4810500},{"d":"2023-12-29","o":6.41,"h":6.42,"l":6.18,"c":6.2,"v":6698000},{"d":"2024-01-02","o":6.14,"h":6.24,"l":5.95,"c":6.05,"v":5504200},{"d":"2024-01-03","o":5.97,"h":6.25,"l":5.92,"c":6.15,"v":4727600},{"d":"2024-01-04","o":6.14,"h":6.24,"l":6.08,"c":6.08,"v":4007000},{"d":"2024-01-05","o":6.01,"h":6.18,"l":5.94,"c":6.16,"v":3506100},{"d":"2024-01-08","o":6.5,"h":8.25,"l":6.46,"c":8.18,"v":26122200},{"d":"2024-01-09","o":8.17,"h":9.3,"l":8.15,"c":9.1,"v":22381600},{"d":"2024-01-10","o":9.18,"h":9.38,"l":8.72,"c":9.08,"v":11230000},{"d":"2024-01-11","o":8.99,"h":9.04,"l":8.42,"c":8.72,"v":8457100},{"d":"2024-01-12","o":8.81,"h":9.17,"l":8.72,"c":9.03,"v":6145800},{"d":"2024-01-16","o":8.98,"h":9.2,"l":8.75,"c":8.78,"v":5974700},{"d":"2024-01-17","o":8.6,"h":8.69,"l":8.33,"c":8.52,"v":5197700},{"d":"2024-01-18","o":8.66,"h":8.66,"l":7.91,"c":8.04,"v":7473000},{"d":"2024-01-19","o":8.12,"h":8.43,"l":7.99,"c":8.28,"v":6387000},{"d":"2024-01-22","o":8.35,"h":8.82,"l":8.27,"c":8.82,"v":6592000},{"d":"2024-01-23","o":9,"h":9,"l":8.25,"c":8.66,"v":4700700},{"d":"2024-01-24","o":8.81,"h":8.82,"l":8.45,"c":8.49,"v":2876600},{"d":"2024-01-25","o":8.56,"h":8.97,"l":8.53,"c":8.89,"v":4913700},{"d":"2024-01-26","o":8.92,"h":9.38,"l":8.82,"c":9.06,"v":6184000},{"d":"2024-01-29","o":9.07,"h":9.45,"l":9,"c":9.44,"v":4982600},{"d":"2024-01-30","o":9.3,"h":9.45,"l":8.93,"c":8.94,"v":5083800},{"d":"2024-01-31","o":8.9,"h":9.18,"l":8.7,"c":8.73,"v":5593400},{"d":"2024-02-01","o":8.88,"h":9.35,"l":8.78,"c":9.29,"v":4979200},{"d":"2024-02-02","o":9.1,"h":9.26,"l":8.76,"c":8.89,"v":4788400},{"d":"2024-02-05","o":8.83,"h":8.99,"l":8.6,"c":8.96,"v":3798000},{"d":"2024-02-06","o":8.95,"h":9.21,"l":8.8,"c":9.12,"v":3474000},{"d":"2024-02-07","o":9.12,"h":9.13,"l":8.75,"c":8.97,"v":3201800},{"d":"2024-02-08","o":9.02,"h":9.53,"l":8.97,"c":9.27,"v":6317200},{"d":"2024-02-09","o":9.43,"h":9.85,"l":9.35,"c":9.74,"v":6100900},{"d":"2024-02-12","o":9.88,"h":10.13,"l":9.57,"c":9.73,"v":6848600},{"d":"2024-02-13","o":9.33,"h":9.4,"l":8.76,"c":8.86,"v":7809500},{"d":"2024-02-14","o":9.04,"h":9.46,"l":8.97,"c":9.28,"v":5078300},{"d":"2024-02-15","o":9.37,"h":9.4,"l":9.07,"c":9.3,"v":3825400},{"d":"2024-02-16","o":9.12,"h":9.23,"l":8.97,"c":9.04,"v":5071400},{"d":"2024-02-20","o":9,"h":9.06,"l":8.4,"c":8.55,"v":5809500},{"d":"2024-02-21","o":8.48,"h":8.63,"l":8.36,"c":8.5,"v":4517300},{"d":"2024-02-22","o":8.72,"h":8.89,"l":8.49,"c":8.82,"v":9668000},{"d":"2024-02-23","o":8.16,"h":9.09,"l":8.16,"c":8.68,"v":11472800},{"d":"2024-02-26","o":8.62,"h":9.36,"l":8.58,"c":9.29,"v":6208800},{"d":"2024-02-27","o":9.35,"h":9.76,"l":9.27,"c":9.67,"v":6900800},{"d":"2024-02-28","o":9.53,"h":9.74,"l":9.42,"c":9.46,"v":3996100},{"d":"2024-02-29","o":9.67,"h":9.72,"l":9.21,"c":9.32,"v":4570300},{"d":"2024-03-01","o":9.39,"h":9.72,"l":9.31,"c":9.34,"v":4854300},{"d":"2024-03-04","o":9.46,"h":9.53,"l":8.95,"c":9.04,"v":6307200},{"d":"2024-03-05","o":8.91,"h":9.83,"l":8.69,"c":9.59,"v":8329400},{"d":"2024-03-06","o":9.78,"h":9.79,"l":9.28,"c":9.53,"v":6240900},{"d":"2024-03-07","o":9.6,"h":9.61,"l":8.94,"c":8.97,"v":5073000},{"d":"2024-03-08","o":9.06,"h":9.15,"l":8.63,"c":8.69,"v":4416000},{"d":"2024-03-11","o":8.66,"h":8.82,"l":8.39,"c":8.49,"v":4842900},{"d":"2024-03-12","o":8.51,"h":8.67,"l":8.33,"c":8.42,"v":4499100},{"d":"2024-03-13","o":8.44,"h":8.67,"l":8.37,"c":8.64,"v":4975100},{"d":"2024-03-14","o":8.54,"h":8.61,"l":7.96,"c":8.03,"v":5778700},{"d":"2024-03-15","o":8.02,"h":8.23,"l":7.97,"c":8.1,"v":11257400},{"d":"2024-03-18","o":8.11,"h":8.18,"l":7.73,"c":7.84,"v":6134700},{"d":"2024-03-19","o":7.78,"h":8.25,"l":7.72,"c":8.02,"v":6162900},{"d":"2024-03-20","o":7.92,"h":7.94,"l":7.55,"c":7.8,"v":6780200},{"d":"2024-03-21","o":7.86,"h":8.02,"l":7.73,"c":7.83,"v":5583800},{"d":"2024-03-22","o":7.77,"h":7.89,"l":7.63,"c":7.7,"v":4276500},{"d":"2024-03-25","o":7.69,"h":7.84,"l":7.64,"c":7.7,"v":2830000},{"d":"2024-03-26","o":7.84,"h":7.85,"l":7.4,"c":7.42,"v":3558200},{"d":"2024-03-27","o":7.53,"h":7.65,"l":7.3,"c":7.41,"v":4535300},{"d":"2024-03-28","o":7.41,"h":7.59,"l":7.24,"c":7.3,"v":6719100},{"d":"2024-04-01","o":7.31,"h":7.45,"l":7.11,"c":7.41,"v":5419200},{"d":"2024-04-02","o":7.31,"h":7.44,"l":7.09,"c":7.34,"v":7027600},{"d":"2024-04-03","o":7.23,"h":7.5,"l":7.12,"c":7.35,"v":5988400},{"d":"2024-04-04","o":7.4,"h":7.57,"l":7.13,"c":7.16,"v":6448800},{"d":"2024-04-05","o":7.3,"h":7.87,"l":7.14,"c":7.5,"v":7837600},{"d":"2024-04-08","o":7.55,"h":7.55,"l":7.15,"c":7.32,"v":5214800},{"d":"2024-04-09","o":7.39,"h":7.59,"l":7.11,"c":7.17,"v":4414900},{"d":"2024-04-10","o":6.91,"h":7.14,"l":6.85,"c":7.13,"v":5376800},{"d":"2024-04-11","o":7.17,"h":7.41,"l":6.99,"c":7.37,"v":5574300},{"d":"2024-04-12","o":7.27,"h":7.43,"l":7.01,"c":7.06,"v":4451900},{"d":"2024-04-15","o":7.07,"h":7.24,"l":6.75,"c":6.8,"v":5733000},{"d":"2024-04-16","o":6.72,"h":6.89,"l":6.65,"c":6.71,"v":3538100},{"d":"2024-04-17","o":6.83,"h":6.84,"l":6.53,"c":6.55,"v":3973800},{"d":"2024-04-18","o":6.53,"h":6.57,"l":6.39,"c":6.44,"v":3735300},{"d":"2024-04-19","o":6.39,"h":6.56,"l":6.27,"c":6.48,"v":5644300},{"d":"2024-04-22","o":6.6,"h":6.64,"l":6.38,"c":6.51,"v":4582400},{"d":"2024-04-23","o":6.55,"h":6.72,"l":6.38,"c":6.39,"v":3833100},{"d":"2024-04-24","o":6.45,"h":6.66,"l":6.39,"c":6.43,"v":5456400},{"d":"2024-04-25","o":6.29,"h":6.45,"l":6.23,"c":6.31,"v":5171700},{"d":"2024-04-26","o":6.35,"h":6.59,"l":6.3,"c":6.42,"v":5484500},{"d":"2024-04-29","o":6.45,"h":6.54,"l":6.31,"c":6.46,"v":4207400},{"d":"2024-04-30","o":6.4,"h":6.74,"l":6.35,"c":6.4,"v":6163000},{"d":"2024-05-01","o":6.45,"h":6.95,"l":6.41,"c":6.61,"v":5798000},{"d":"2024-05-02","o":6.69,"h":6.85,"l":6.53,"c":6.79,"v":6971100},{"d":"2024-05-03","o":8.36,"h":9.13,"l":7.98,"c":8.72,"v":24971200},{"d":"2024-05-06","o":8.73,"h":9.27,"l":8.61,"c":9.15,"v":11118600},{"d":"2024-05-07","o":9.16,"h":9.33,"l":9.05,"c":9.31,"v":4885700},{"d":"2024-05-08","o":9.15,"h":9.19,"l":8.4,"c":8.48,"v":5340200},{"d":"2024-05-09","o":8.48,"h":8.57,"l":7.92,"c":8.06,"v":5772500},{"d":"2024-05-10","o":8.05,"h":8.11,"l":7.59,"c":7.77,"v":5051400},{"d":"2024-05-13","o":7.78,"h":8.08,"l":7.76,"c":8.02,"v":3575700},{"d":"2024-05-14","o":8,"h":8.14,"l":7.62,"c":7.79,"v":2864900},{"d":"2024-05-15","o":7.95,"h":8.05,"l":7.84,"c":7.85,"v":2460900},{"d":"2024-05-16","o":7.82,"h":7.88,"l":7.74,"c":7.79,"v":1742500},{"d":"2024-05-17","o":7.79,"h":7.86,"l":7.69,"c":7.81,"v":2291000},{"d":"2024-05-20","o":7.8,"h":8.06,"l":7.76,"c":7.93,"v":3567100},{"d":"2024-05-21","o":7.84,"h":7.94,"l":7.69,"c":7.72,"v":3161100},{"d":"2024-05-22","o":7.7,"h":7.95,"l":7.69,"c":7.82,"v":2963800},{"d":"2024-05-23","o":7.85,"h":7.86,"l":7.38,"c":7.44,"v":4058700},{"d":"2024-05-24","o":7.33,"h":7.36,"l":6.62,"c":6.75,"v":6584000},{"d":"2024-05-28","o":6.91,"h":6.99,"l":6.66,"c":6.9,"v":3582200},{"d":"2024-05-29","o":6.76,"h":6.83,"l":6.59,"c":6.61,"v":4925900},{"d":"2024-05-30","o":6.61,"h":6.9,"l":6.53,"c":6.78,"v":3304900},{"d":"2024-05-31","o":6.79,"h":6.99,"l":6.71,"c":6.86,"v":3898900},{"d":"2024-06-03","o":6.9,"h":7.08,"l":6.77,"c":6.92,"v":3516400},{"d":"2024-06-04","o":6.89,"h":7,"l":6.8,"c":6.87,"v":2185300},{"d":"2024-06-05","o":6.91,"h":7.16,"l":6.82,"c":7.13,"v":3586700},{"d":"2024-06-06","o":7.08,"h":7.12,"l":6.7,"c":6.74,"v":3727300},{"d":"2024-06-07","o":6.72,"h":6.72,"l":6.44,"c":6.45,"v":3038700},{"d":"2024-06-10","o":6.4,"h":6.48,"l":6.25,"c":6.46,"v":5461500},{"d":"2024-06-11","o":6.49,"h":6.69,"l":6.34,"c":6.63,"v":3705800},{"d":"2024-06-12","o":6.82,"h":6.91,"l":6.62,"c":6.69,"v":2365400},{"d":"2024-06-13","o":6.67,"h":6.75,"l":6.4,"c":6.49,"v":3142700},{"d":"2024-06-14","o":6.39,"h":6.53,"l":6.26,"c":6.35,"v":4074400},{"d":"2024-06-17","o":6.31,"h":6.41,"l":6.26,"c":6.29,"v":2771000},{"d":"2024-06-18","o":6.27,"h":6.33,"l":5.86,"c":5.95,"v":4956700},{"d":"2024-06-20","o":5.97,"h":5.98,"l":5.76,"c":5.89,"v":3907600},{"d":"2024-06-21","o":5.93,"h":6.16,"l":5.9,"c":6.16,"v":6677400},{"d":"2024-06-24","o":6.17,"h":6.32,"l":6.06,"c":6.25,"v":3600500},{"d":"2024-06-25","o":6.23,"h":6.29,"l":5.94,"c":6.02,"v":4031200},{"d":"2024-06-26","o":6.01,"h":6.16,"l":5.91,"c":6.11,"v":3570200},{"d":"2024-06-27","o":6.1,"h":6.52,"l":5.99,"c":6.5,"v":2889300},{"d":"2024-06-28","o":6.59,"h":7.44,"l":6.55,"c":7.41,"v":11926700},{"d":"2024-07-01","o":7.47,"h":8.06,"l":7.39,"c":7.57,"v":7043400},{"d":"2024-07-02","o":6.25,"h":6.47,"l":5.07,"c":5.28,"v":22665100},{"d":"2024-07-03","o":5.53,"h":5.56,"l":5.1,"c":5.32,"v":7951600},{"d":"2024-07-05","o":5.28,"h":5.37,"l":5.1,"c":5.29,"v":6206800},{"d":"2024-07-08","o":5.37,"h":5.51,"l":5.32,"c":5.45,"v":5536400},{"d":"2024-07-09","o":5.44,"h":5.65,"l":5.3,"c":5.56,"v":4419100},{"d":"2024-07-10","o":5.59,"h":5.66,"l":5.48,"c":5.56,"v":2900900},{"d":"2024-07-11","o":5.67,"h":5.97,"l":5.67,"c":5.82,"v":4078900},{"d":"2024-07-12","o":5.88,"h":6.03,"l":5.76,"c":5.89,"v":3041300},{"d":"2024-07-15","o":5.92,"h":6.17,"l":5.85,"c":5.95,"v":2576400},{"d":"2024-07-16","o":6.01,"h":6.23,"l":5.99,"c":6.21,"v":3890000},{"d":"2024-07-17","o":6.16,"h":6.27,"l":5.71,"c":5.75,"v":7084600},{"d":"2024-07-18","o":5.8,"h":5.84,"l":5.45,"c":5.49,"v":4946500},{"d":"2024-07-19","o":5.51,"h":5.62,"l":5.43,"c":5.51,"v":3789200},{"d":"2024-07-22","o":5.56,"h":5.75,"l":5.52,"c":5.7,"v":4934700},{"d":"2024-07-23","o":5.65,"h":5.77,"l":5.62,"c":5.69,"v":2661300},{"d":"2024-07-24","o":5.64,"h":5.75,"l":5.57,"c":5.62,"v":1890200},{"d":"2024-07-25","o":5.62,"h":5.75,"l":5.39,"c":5.49,"v":4119000},{"d":"2024-07-26","o":5.55,"h":5.76,"l":5.44,"c":5.62,"v":3955300},{"d":"2024-07-29","o":5.68,"h":5.77,"l":5.5,"c":5.56,"v":2599200},{"d":"2024-07-30","o":5.62,"h":5.66,"l":5.37,"c":5.52,"v":3291300},{"d":"2024-07-31","o":5.68,"h":5.75,"l":5.53,"c":5.55,"v":4109100},{"d":"2024-08-01","o":5.6,"h":5.63,"l":5.43,"c":5.5,"v":7505100},{"d":"2024-08-02","o":5.64,"h":6.18,"l":5.32,"c":6.05,"v":11218600},{"d":"2024-08-05","o":5.45,"h":6.05,"l":5.42,"c":5.83,"v":6721500},{"d":"2024-08-06","o":5.87,"h":6.2,"l":5.73,"c":6.08,"v":5213300},{"d":"2024-08-07","o":6.14,"h":6.2,"l":5.53,"c":5.55,"v":3879000},{"d":"2024-08-08","o":5.62,"h":5.9,"l":5.6,"c":5.87,"v":3548500},{"d":"2024-08-09","o":5.83,"h":5.92,"l":5.6,"c":5.7,"v":2451100},{"d":"2024-08-12","o":5.71,"h":5.84,"l":5.6,"c":5.82,"v":3682900},{"d":"2024-08-13","o":5.8,"h":5.88,"l":5.7,"c":5.8,"v":2894900},{"d":"2024-08-14","o":5.85,"h":5.86,"l":5.62,"c":5.68,"v":2170300},{"d":"2024-08-15","o":5.75,"h":5.94,"l":5.72,"c":5.88,"v":3039000},{"d":"2024-08-16","o":5.88,"h":5.93,"l":5.76,"c":5.85,"v":2698300},{"d":"2024-08-19","o":5.84,"h":6,"l":5.74,"c":5.99,"v":3413700},{"d":"2024-08-20","o":5.98,"h":6.13,"l":5.78,"c":6.12,"v":2541200},{"d":"2024-08-21","o":6.1,"h":6.38,"l":6.04,"c":6.37,"v":3624300},{"d":"2024-08-22","o":6.39,"h":6.45,"l":6.01,"c":6.05,"v":3184800},{"d":"2024-08-23","o":6.04,"h":6.48,"l":6.03,"c":6.35,"v":4015400},{"d":"2024-08-26","o":6.33,"h":6.47,"l":6.3,"c":6.31,"v":2840800},{"d":"2024-08-27","o":6.24,"h":6.31,"l":6.08,"c":6.22,"v":1659800},{"d":"2024-08-28","o":6.2,"h":6.24,"l":6.08,"c":6.15,"v":1246600},{"d":"2024-08-29","o":6.17,"h":6.29,"l":6.11,"c":6.13,"v":1544600},{"d":"2024-08-30","o":6.15,"h":6.2,"l":6.04,"c":6.18,"v":2451000},{"d":"2024-09-03","o":6.15,"h":6.25,"l":5.6,"c":5.63,"v":3656000},{"d":"2024-09-04","o":5.6,"h":5.74,"l":5.49,"c":5.67,"v":2324700},{"d":"2024-09-05","o":5.66,"h":5.81,"l":5.63,"c":5.77,"v":2402600},{"d":"2024-09-06","o":5.77,"h":5.79,"l":5.57,"c":5.6,"v":2366100},{"d":"2024-09-09","o":5.6,"h":5.88,"l":5.57,"c":5.69,"v":3315600},{"d":"2024-09-10","o":5.69,"h":5.74,"l":5.62,"c":5.69,"v":1624800},{"d":"2024-09-11","o":5.67,"h":5.98,"l":5.55,"c":5.96,"v":2689700},{"d":"2024-09-12","o":5.96,"h":6.27,"l":5.9,"c":6.22,"v":2265100},{"d":"2024-09-13","o":6.29,"h":6.43,"l":6.22,"c":6.31,"v":2324600},{"d":"2024-09-16","o":6.31,"h":6.37,"l":6.19,"c":6.22,"v":1866300},{"d":"2024-09-17","o":6.29,"h":6.33,"l":6.1,"c":6.15,"v":2456200},{"d":"2024-09-18","o":6.15,"h":6.15,"l":5.84,"c":5.9,"v":2898500},{"d":"2024-09-19","o":6.1,"h":6.16,"l":5.93,"c":5.99,"v":3341100},{"d":"2024-09-20","o":5.99,"h":6.25,"l":5.91,"c":6.13,"v":3608000},{"d":"2024-09-23","o":6.17,"h":6.17,"l":5.86,"c":5.92,"v":2052700},{"d":"2024-09-24","o":5.99,"h":6.05,"l":5.72,"c":5.93,"v":2484700},{"d":"2024-09-25","o":5.94,"h":6.11,"l":5.89,"c":6.07,"v":2985000},{"d":"2024-09-26","o":6.07,"h":6.38,"l":6.04,"c":6.36,"v":3689500},{"d":"2024-09-27","o":6.43,"h":7.18,"l":6.39,"c":6.65,"v":6474500},{"d":"2024-09-30","o":6.61,"h":6.95,"l":6.61,"c":6.89,"v":3203400},{"d":"2024-10-01","o":6.85,"h":6.87,"l":6.51,"c":6.85,"v":4161400},{"d":"2024-10-02","o":6.85,"h":7.04,"l":6.7,"c":6.93,"v":3795500},{"d":"2024-10-03","o":6.83,"h":6.9,"l":6.65,"c":6.66,"v":2645400},{"d":"2024-10-04","o":6.71,"h":6.88,"l":6.71,"c":6.82,"v":1812400},{"d":"2024-10-07","o":6.81,"h":6.84,"l":6.09,"c":6.13,"v":5933200},{"d":"2024-10-08","o":6.15,"h":6.19,"l":5.95,"c":5.96,"v":3016900},{"d":"2024-10-09","o":5.98,"h":6.03,"l":5.84,"c":5.87,"v":4062400},{"d":"2024-10-10","o":5.85,"h":6.07,"l":5.77,"c":6.04,"v":2155800},{"d":"2024-10-11","o":6.01,"h":6.1,"l":5.86,"c":6.04,"v":3008100},{"d":"2024-10-14","o":6,"h":6.08,"l":5.93,"c":5.99,"v":2225100},{"d":"2024-10-15","o":6.03,"h":6.06,"l":5.93,"c":5.97,"v":2032700},{"d":"2024-10-16","o":5.98,"h":6.01,"l":5.78,"c":5.85,"v":2644200},{"d":"2024-10-17","o":5.9,"h":5.92,"l":5.62,"c":5.83,"v":3646800},{"d":"2024-10-18","o":5.84,"h":5.96,"l":5.81,"c":5.84,"v":1974500},{"d":"2024-10-21","o":5.8,"h":5.89,"l":5.73,"c":5.88,"v":3547400},{"d":"2024-10-22","o":5.83,"h":5.89,"l":5.65,"c":5.78,"v":2317000},{"d":"2024-10-23","o":5.76,"h":5.78,"l":5.55,"c":5.58,"v":2989000},{"d":"2024-10-24","o":5.65,"h":5.92,"l":5.6,"c":5.86,"v":3067500},{"d":"2024-10-25","o":5.88,"h":5.93,"l":5.76,"c":5.77,"v":1585600},{"d":"2024-10-28","o":5.82,"h":6,"l":5.8,"c":5.9,"v":2286500},{"d":"2024-10-29","o":5.88,"h":6.02,"l":5.8,"c":6.01,"v":1901500},{"d":"2024-10-30","o":6,"h":6.05,"l":5.87,"c":5.89,"v":2422500},{"d":"2024-10-31","o":5.9,"h":6.01,"l":5.8,"c":5.87,"v":6099300},{"d":"2024-11-01","o":5.99,"h":6.44,"l":5.88,"c":6.09,"v":8181000},{"d":"2024-11-04","o":5.96,"h":6.05,"l":5.76,"c":5.89,"v":5032600},{"d":"2024-11-05","o":5.84,"h":5.9,"l":5.65,"c":5.72,"v":3894500},{"d":"2024-11-06","o":5.87,"h":6.52,"l":5.68,"c":6.49,"v":7945800},{"d":"2024-11-07","o":6.3,"h":6.53,"l":6.24,"c":6.38,"v":3635800},{"d":"2024-11-08","o":5.77,"h":5.87,"l":4.83,"c":5.07,"v":17431300},{"d":"2024-11-11","o":4.89,"h":4.97,"l":4.34,"c":4.89,"v":10689400},{"d":"2024-11-12","o":4.88,"h":4.93,"l":4.46,"c":4.59,"v":6135900},{"d":"2024-11-13","o":4.6,"h":4.7,"l":4.5,"c":4.5,"v":5324700},{"d":"2024-11-14","o":4.5,"h":4.8,"l":4.43,"c":4.71,"v":6620800},{"d":"2024-11-15","o":4.85,"h":5.06,"l":4.69,"c":4.97,"v":7972700},{"d":"2024-11-18","o":4.92,"h":5.06,"l":4.71,"c":4.96,"v":5919300},{"d":"2024-11-19","o":4.93,"h":4.96,"l":4.63,"c":4.79,"v":4663400},{"d":"2024-11-20","o":4.75,"h":4.96,"l":4.68,"c":4.92,"v":4359300},{"d":"2024-11-21","o":4.94,"h":5.24,"l":4.82,"c":5.12,"v":3746600},{"d":"2024-11-22","o":5.1,"h":5.34,"l":5.06,"c":5.31,"v":3796000},{"d":"2024-11-25","o":5.3,"h":5.5,"l":5.24,"c":5.25,"v":4185300},{"d":"2024-11-26","o":5.23,"h":5.37,"l":5.16,"c":5.35,"v":3040200},{"d":"2024-11-27","o":5.43,"h":5.72,"l":5.32,"c":5.69,"v":3881200},{"d":"2024-11-29","o":5.61,"h":5.8,"l":5.61,"c":5.67,"v":2615700},{"d":"2024-12-02","o":5.69,"h":5.69,"l":5.52,"c":5.54,"v":4078300},{"d":"2024-12-03","o":5.5,"h":5.71,"l":5.41,"c":5.5,"v":2682000},{"d":"2024-12-04","o":5.53,"h":5.84,"l":5.47,"c":5.58,"v":4391200},{"d":"2024-12-05","o":5.55,"h":5.57,"l":5.35,"c":5.5,"v":2782500},{"d":"2024-12-06","o":5.54,"h":5.87,"l":5.47,"c":5.72,"v":3365400},{"d":"2024-12-09","o":5.71,"h":5.78,"l":5.18,"c":5.27,"v":4757300},{"d":"2024-12-10","o":5.27,"h":5.42,"l":5.2,"c":5.27,"v":3074700},{"d":"2024-12-11","o":5.27,"h":5.39,"l":5.22,"c":5.32,"v":2583000},{"d":"2024-12-12","o":5.3,"h":5.39,"l":5.19,"c":5.24,"v":2890000},{"d":"2024-12-13","o":5.24,"h":5.31,"l":5.13,"c":5.22,"v":2127200},{"d":"2024-12-16","o":5.17,"h":5.45,"l":5.12,"c":5.39,"v":2870600},{"d":"2024-12-17","o":5.33,"h":5.47,"l":4.65,"c":4.66,"v":7453600},{"d":"2024-12-18","o":4.78,"h":4.79,"l":4.32,"c":4.61,"v":9154400},{"d":"2024-12-19","o":4.67,"h":4.76,"l":4.53,"c":4.69,"v":5719800},{"d":"2024-12-20","o":4.63,"h":4.96,"l":4.58,"c":4.82,"v":5041700},{"d":"2024-12-23","o":4.78,"h":4.82,"l":4.57,"c":4.58,"v":3614000},{"d":"2024-12-24","o":4.83,"h":4.86,"l":4.63,"c":4.64,"v":3224700},{"d":"2024-12-26","o":4.61,"h":4.89,"l":4.55,"c":4.81,"v":4423300},{"d":"2024-12-27","o":4.74,"h":5.26,"l":4.61,"c":5.21,"v":7096400},{"d":"2024-12-30","o":5.1,"h":5.26,"l":5.03,"c":5.25,"v":4700400},{"d":"2024-12-31","o":5.31,"h":5.31,"l":4.99,"c":5.07,"v":3380600},{"d":"2025-01-02","o":5.03,"h":5.35,"l":5,"c":5.12,"v":4827000},{"d":"2025-01-03","o":5.12,"h":5.16,"l":4.91,"c":4.97,"v":3822100},{"d":"2025-01-06","o":5.02,"h":5.18,"l":4.97,"c":5,"v":3510500},{"d":"2025-01-07","o":5.01,"h":5.47,"l":5,"c":5.41,"v":6071100},{"d":"2025-01-08","o":5.31,"h":5.38,"l":5.18,"c":5.34,"v":3813300},{"d":"2025-01-10","o":5.27,"h":5.33,"l":5,"c":5.07,"v":3081200},{"d":"2025-01-13","o":5.06,"h":5.93,"l":5.01,"c":5.88,"v":10119500},{"d":"2025-01-14","o":5.86,"h":6.07,"l":5.6,"c":5.62,"v":8044000},{"d":"2025-01-15","o":5.76,"h":5.76,"l":5.3,"c":5.35,"v":5031500},{"d":"2025-01-16","o":5.33,"h":5.38,"l":4.98,"c":5.16,"v":5675800},{"d":"2025-01-17","o":5.2,"h":5.29,"l":5,"c":5.01,"v":5828400},{"d":"2025-01-21","o":5.05,"h":5.14,"l":4.85,"c":4.91,"v":5347100},{"d":"2025-01-22","o":4.9,"h":5.19,"l":4.86,"c":5.05,"v":5381500},{"d":"2025-01-23","o":5.28,"h":5.71,"l":5.09,"c":5.51,"v":7434300},{"d":"2025-01-24","o":5.48,"h":5.53,"l":5.37,"c":5.52,"v":3882400},{"d":"2025-01-27","o":5.52,"h":5.8,"l":5.46,"c":5.47,"v":3799700},{"d":"2025-01-28","o":5.45,"h":5.57,"l":5.3,"c":5.49,"v":2662300},{"d":"2025-01-29","o":5.44,"h":5.54,"l":5.36,"c":5.48,"v":2318900},{"d":"2025-01-30","o":5.5,"h":5.61,"l":5.34,"c":5.36,"v":3636300},{"d":"2025-01-31","o":5.36,"h":5.5,"l":5.25,"c":5.36,"v":4695600},{"d":"2025-02-03","o":5.17,"h":5.4,"l":5.15,"c":5.29,"v":2047000},{"d":"2025-02-04","o":5.29,"h":5.55,"l":5.27,"c":5.52,"v":3050800},{"d":"2025-02-05","o":5.55,"h":5.67,"l":5.47,"c":5.56,"v":3180700},{"d":"2025-02-06","o":5.54,"h":5.76,"l":5.45,"c":5.67,"v":3304000},{"d":"2025-02-07","o":5.69,"h":5.78,"l":5.5,"c":5.58,"v":3995700},{"d":"2025-02-10","o":5.62,"h":5.62,"l":5.41,"c":5.57,"v":2507000},{"d":"2025-02-11","o":5.5,"h":5.57,"l":5.42,"c":5.52,"v":1677300},{"d":"2025-02-12","o":5.43,"h":5.58,"l":5.37,"c":5.45,"v":3427800},{"d":"2025-02-13","o":5.44,"h":5.69,"l":5.43,"c":5.66,"v":2145700},{"d":"2025-02-14","o":5.72,"h":5.89,"l":5.64,"c":5.79,"v":3515000},{"d":"2025-02-18","o":5.81,"h":6.46,"l":5.81,"c":6.42,"v":4866100},{"d":"2025-02-19","o":6.4,"h":6.55,"l":6.33,"c":6.36,"v":4692800},{"d":"2025-02-20","o":5.7,"h":5.87,"l":5.46,"c":5.72,"v":6569900},{"d":"2025-02-21","o":5.73,"h":5.73,"l":5.05,"c":5.06,"v":6754900},{"d":"2025-02-24","o":5.05,"h":5.24,"l":4.84,"c":5.13,"v":3803200},{"d":"2025-02-25","o":5.13,"h":5.18,"l":4.95,"c":5.18,"v":3561600},{"d":"2025-02-26","o":5.3,"h":5.3,"l":5.05,"c":5.1,"v":3131100},{"d":"2025-02-27","o":5.22,"h":5.48,"l":5.2,"c":5.22,"v":2922200},{"d":"2025-02-28","o":5.16,"h":5.4,"l":5.11,"c":5.36,"v":3645600},{"d":"2025-03-03","o":5.4,"h":5.43,"l":5.05,"c":5.08,"v":3411800},{"d":"2025-03-04","o":5.09,"h":5.46,"l":5.07,"c":5.41,"v":4176800},{"d":"2025-03-05","o":5.44,"h":5.52,"l":5.35,"c":5.44,"v":2819100},{"d":"2025-03-06","o":5.34,"h":5.53,"l":5.31,"c":5.32,"v":2584100},{"d":"2025-03-07","o":5.37,"h":5.47,"l":5.26,"c":5.3,"v":2630000},{"d":"2025-03-10","o":5.22,"h":5.35,"l":5.16,"c":5.24,"v":2432200},{"d":"2025-03-11","o":5.24,"h":5.64,"l":5.22,"c":5.62,"v":2980500},{"d":"2025-03-12","o":5.66,"h":5.73,"l":5.36,"c":5.44,"v":3267600},{"d":"2025-03-13","o":5.38,"h":5.58,"l":5.37,"c":5.42,"v":2157900},{"d":"2025-03-14","o":5.46,"h":5.52,"l":5.38,"c":5.47,"v":2785200},{"d":"2025-03-17","o":5.43,"h":5.52,"l":5.32,"c":5.42,"v":3376400},{"d":"2025-03-18","o":5.35,"h":5.43,"l":5.18,"c":5.32,"v":3422700},{"d":"2025-03-19","o":5.3,"h":5.38,"l":5.14,"c":5.37,"v":3920100},{"d":"2025-03-20","o":5.32,"h":5.56,"l":5.32,"c":5.49,"v":3524200},{"d":"2025-03-21","o":5.43,"h":5.49,"l":5,"c":5.13,"v":8718100},{"d":"2025-03-24","o":5.2,"h":5.36,"l":5.12,"c":5.25,"v":3717100},{"d":"2025-03-25","o":5.24,"h":5.26,"l":5.03,"c":5.19,"v":7507900},{"d":"2025-03-26","o":5.23,"h":5.23,"l":4.95,"c":5.04,"v":5324600},{"d":"2025-03-27","o":5.03,"h":5.19,"l":4.95,"c":5.14,"v":4977800},{"d":"2025-03-28","o":5.14,"h":5.14,"l":4.91,"c":4.93,"v":3517300},{"d":"2025-03-31","o":4.83,"h":5,"l":4.68,"c":4.91,"v":5716300},{"d":"2025-04-01","o":4.91,"h":4.95,"l":4.74,"c":4.79,"v":5075500},{"d":"2025-04-02","o":4.73,"h":4.92,"l":4.72,"c":4.88,"v":4530100},{"d":"2025-04-03","o":4.76,"h":4.83,"l":4.53,"c":4.74,"v":6586300},{"d":"2025-04-04","o":4.59,"h":4.7,"l":4.45,"c":4.55,"v":8789800},{"d":"2025-04-07","o":4.37,"h":4.6,"l":4.15,"c":4.45,"v":6844700},{"d":"2025-04-08","o":4.65,"h":4.73,"l":4.28,"c":4.33,"v":5471000},{"d":"2025-04-09","o":4.24,"h":4.62,"l":4.02,"c":4.5,"v":8055900},{"d":"2025-04-10","o":4.37,"h":4.39,"l":4.06,"c":4.25,"v":6257600},{"d":"2025-04-11","o":4.22,"h":4.49,"l":4.17,"c":4.46,"v":6123100},{"d":"2025-04-14","o":4.65,"h":4.69,"l":4.43,"c":4.57,"v":4497100},{"d":"2025-04-15","o":4.56,"h":4.7,"l":4.52,"c":4.64,"v":4802600},{"d":"2025-04-16","o":4.63,"h":4.68,"l":4.51,"c":4.6,"v":3501600},{"d":"2025-04-17","o":4.6,"h":4.83,"l":4.55,"c":4.82,"v":5059300},{"d":"2025-04-21","o":4.75,"h":4.81,"l":4.54,"c":4.56,"v":4425200},{"d":"2025-04-22","o":4.57,"h":4.84,"l":4.57,"c":4.81,"v":4990700},{"d":"2025-04-23","o":4.95,"h":5.07,"l":4.76,"c":4.85,"v":4194000},{"d":"2025-04-24","o":4.85,"h":5.03,"l":4.8,"c":5.02,"v":4890600},{"d":"2025-04-25","o":5,"h":5.28,"l":4.89,"c":5.26,"v":4563900},{"d":"2025-04-28","o":5.3,"h":5.39,"l":5.25,"c":5.35,"v":4934000},{"d":"2025-04-29","o":5.36,"h":5.55,"l":5.28,"c":5.45,"v":5000300},{"d":"2025-04-30","o":5.35,"h":5.57,"l":5.25,"c":5.51,"v":3926700},{"d":"2025-05-01","o":5.51,"h":5.64,"l":5.39,"c":5.47,"v":6845000},{"d":"2025-05-02","o":4.05,"h":4.57,"l":4.02,"c":4.13,"v":20522400},{"d":"2025-05-05","o":4.12,"h":4.18,"l":3.62,"c":3.73,"v":14002300},{"d":"2025-05-06","o":3.89,"h":4,"l":3.81,"c":3.95,"v":8929200},{"d":"2025-05-07","o":3.95,"h":3.95,"l":3.66,"c":3.7,"v":5563100},{"d":"2025-05-08","o":3.66,"h":3.77,"l":3.5,"c":3.64,"v":6688400},{"d":"2025-05-09","o":3.58,"h":3.71,"l":3.56,"c":3.62,"v":5442900},{"d":"2025-05-12","o":3.65,"h":3.72,"l":3.5,"c":3.53,"v":6268200},{"d":"2025-05-13","o":3.52,"h":3.55,"l":3.35,"c":3.39,"v":5127400},{"d":"2025-05-14","o":3.37,"h":3.38,"l":3.26,"c":3.28,"v":5124000},{"d":"2025-05-15","o":3.27,"h":3.41,"l":3.21,"c":3.38,"v":4118800},{"d":"2025-05-16","o":3.42,"h":4.04,"l":3.42,"c":3.88,"v":10688300},{"d":"2025-05-19","o":3.75,"h":4.07,"l":3.75,"c":4.06,"v":5015000},{"d":"2025-05-20","o":4.13,"h":4.27,"l":3.98,"c":4.18,"v":5854900},{"d":"2025-05-21","o":4.15,"h":4.18,"l":3.95,"c":3.99,"v":4528000},{"d":"2025-05-22","o":3.94,"h":4.03,"l":3.93,"c":3.96,"v":2641800},{"d":"2025-05-23","o":3.86,"h":4,"l":3.86,"c":3.97,"v":2574300},{"d":"2025-05-27","o":4.03,"h":4.06,"l":3.95,"c":3.97,"v":2749300},{"d":"2025-05-28","o":3.96,"h":4.05,"l":3.91,"c":3.91,"v":3338000},{"d":"2025-05-29","o":3.93,"h":4.06,"l":3.9,"c":4.03,"v":3391100},{"d":"2025-05-30","o":4,"h":4.01,"l":3.66,"c":3.67,"v":5882700},{"d":"2025-06-02","o":3.71,"h":3.93,"l":3.57,"c":3.85,"v":5238500},{"d":"2025-06-03","o":3.85,"h":3.97,"l":3.75,"c":3.93,"v":3919000},{"d":"2025-06-04","o":3.95,"h":3.95,"l":3.62,"c":3.69,"v":7197100},{"d":"2025-06-05","o":3.7,"h":3.76,"l":3.62,"c":3.64,"v":3129600},{"d":"2025-06-06","o":3.68,"h":3.81,"l":3.67,"c":3.68,"v":6929400},{"d":"2025-06-09","o":3.73,"h":3.77,"l":3.61,"c":3.76,"v":5289900},{"d":"2025-06-10","o":3.76,"h":3.88,"l":3.73,"c":3.74,"v":5212100},{"d":"2025-06-11","o":3.76,"h":3.79,"l":3.63,"c":3.7,"v":5650000},{"d":"2025-06-12","o":3.74,"h":3.88,"l":3.7,"c":3.72,"v":6866800},{"d":"2025-06-13","o":3.65,"h":3.79,"l":3.58,"c":3.6,"v":6006300},{"d":"2025-06-16","o":3.63,"h":3.71,"l":3.56,"c":3.66,"v":4236600},{"d":"2025-06-17","o":3.64,"h":3.67,"l":3.54,"c":3.55,"v":2648500},{"d":"2025-06-18","o":3.61,"h":3.72,"l":3.54,"c":3.61,"v":4521200},{"d":"2025-06-20","o":3.69,"h":3.71,"l":3.55,"c":3.56,"v":3484500},{"d":"2025-06-23","o":3.51,"h":3.63,"l":3.49,"c":3.63,"v":3514000},{"d":"2025-06-24","o":3.69,"h":3.72,"l":3.55,"c":3.68,"v":4960400},{"d":"2025-06-25","o":3.68,"h":3.69,"l":3.56,"c":3.63,"v":2480300},{"d":"2025-06-26","o":3.63,"h":3.69,"l":3.6,"c":3.68,"v":2871400},{"d":"2025-06-27","o":3.68,"h":3.73,"l":3.66,"c":3.69,"v":3114800},{"d":"2025-06-30","o":3.74,"h":3.99,"l":3.74,"c":3.92,"v":5158700},{"d":"2025-07-01","o":3.91,"h":4.05,"l":3.8,"c":3.9,"v":5190200},{"d":"2025-07-02","o":3.91,"h":4.34,"l":3.91,"c":4.19,"v":8063800},{"d":"2025-07-03","o":4.22,"h":4.32,"l":4.17,"c":4.27,"v":2838500},{"d":"2025-07-07","o":4.23,"h":4.37,"l":4.14,"c":4.35,"v":4250100},{"d":"2025-07-08","o":4.39,"h":4.53,"l":4.31,"c":4.48,"v":6184000},{"d":"2025-07-09","o":4.49,"h":4.67,"l":4.47,"c":4.6,"v":6910100},{"d":"2025-07-10","o":4.6,"h":4.71,"l":4.53,"c":4.7,"v":4163400},{"d":"2025-07-11","o":4.66,"h":4.68,"l":4.48,"c":4.49,"v":4590300},{"d":"2025-07-14","o":4.4,"h":4.72,"l":4.34,"c":4.61,"v":8793300},{"d":"2025-07-15","o":4.63,"h":4.67,"l":4.49,"c":4.5,"v":3041000},{"d":"2025-07-16","o":4.52,"h":4.65,"l":4.49,"c":4.6,"v":3889100},{"d":"2025-07-17","o":4.6,"h":4.69,"l":4.5,"c":4.52,"v":2658400},{"d":"2025-07-18","o":4.56,"h":4.65,"l":4.37,"c":4.41,"v":3251300},{"d":"2025-07-21","o":4.43,"h":4.52,"l":4.38,"c":4.42,"v":3877700},{"d":"2025-07-22","o":4.39,"h":4.44,"l":4.32,"c":4.43,"v":2303700},{"d":"2025-07-23","o":4.44,"h":4.46,"l":4.27,"c":4.39,"v":2731200},{"d":"2025-07-24","o":4.42,"h":4.47,"l":4.34,"c":4.36,"v":2759900},{"d":"2025-07-25","o":4.36,"h":4.36,"l":4.21,"c":4.29,"v":3070700},{"d":"2025-07-28","o":4.29,"h":4.4,"l":4.24,"c":4.28,"v":3177000},{"d":"2025-07-29","o":4.29,"h":4.3,"l":4.21,"c":4.22,"v":2528700},{"d":"2025-07-30","o":4.29,"h":4.47,"l":4.28,"c":4.34,"v":4005900},{"d":"2025-07-31","o":4.3,"h":4.36,"l":4.21,"c":4.24,"v":3399700},{"d":"2025-08-01","o":4.24,"h":4.45,"l":4.07,"c":4.33,"v":4233800},{"d":"2025-08-04","o":4.32,"h":4.45,"l":4.24,"c":4.39,"v":6086300},{"d":"2025-08-05","o":5.07,"h":5.49,"l":4.96,"c":5.13,"v":15845200},{"d":"2025-08-06","o":5.13,"h":5.26,"l":5.01,"c":5.2,"v":6315900},{"d":"2025-08-07","o":5.22,"h":5.31,"l":5.01,"c":5.14,"v":4278300},{"d":"2025-08-08","o":5.19,"h":5.25,"l":5.09,"c":5.21,"v":4029700},{"d":"2025-08-11","o":5.2,"h":5.42,"l":5.18,"c":5.4,"v":3419100},{"d":"2025-08-12","o":5.44,"h":5.64,"l":5.43,"c":5.6,"v":3312200},{"d":"2025-08-13","o":5.63,"h":5.84,"l":5.57,"c":5.75,"v":5213600},{"d":"2025-08-14","o":5.68,"h":5.95,"l":5.66,"c":5.84,"v":3632100},{"d":"2025-08-15","o":5.87,"h":6.01,"l":5.84,"c":5.97,"v":4606800},{"d":"2025-08-18","o":5.96,"h":6.12,"l":5.8,"c":5.81,"v":3658000},{"d":"2025-08-19","o":5.81,"h":6,"l":5.81,"c":5.86,"v":4728200},{"d":"2025-08-20","o":5.86,"h":5.99,"l":5.78,"c":5.99,"v":4737900},{"d":"2025-08-21","o":5.93,"h":6.11,"l":5.88,"c":6.11,"v":3071100},{"d":"2025-08-22","o":6.08,"h":6.29,"l":6.08,"c":6.11,"v":3654000},{"d":"2025-08-25","o":6.14,"h":6.24,"l":6.06,"c":6.06,"v":2878500},{"d":"2025-08-26","o":6.04,"h":6.2,"l":6,"c":6.2,"v":1792000},{"d":"2025-08-27","o":6.15,"h":6.26,"l":6.11,"c":6.19,"v":2484600},{"d":"2025-08-28","o":6.19,"h":6.43,"l":6.11,"c":6.38,"v":3042800},{"d":"2025-08-29","o":6.4,"h":6.4,"l":6.24,"c":6.36,"v":2372600},{"d":"2025-09-02","o":6.26,"h":6.53,"l":6.26,"c":6.4,"v":3596800},{"d":"2025-09-03","o":6.52,"h":6.64,"l":6.39,"c":6.51,"v":3449900},{"d":"2025-09-04","o":6.49,"h":6.57,"l":6.38,"c":6.57,"v":4155700},{"d":"2025-09-05","o":6.57,"h":6.62,"l":6.43,"c":6.52,"v":3006800},{"d":"2025-09-08","o":6.52,"h":6.63,"l":6.37,"c":6.59,"v":3950900},{"d":"2025-09-09","o":6.58,"h":6.6,"l":6.44,"c":6.56,"v":3143700},{"d":"2025-09-10","o":6.58,"h":6.64,"l":6.47,"c":6.64,"v":2692100},{"d":"2025-09-11","o":6.65,"h":6.78,"l":6.55,"c":6.68,"v":3654400},{"d":"2025-09-12","o":6.68,"h":6.69,"l":6.58,"c":6.61,"v":2350100},{"d":"2025-09-15","o":6.58,"h":6.62,"l":6.47,"c":6.53,"v":2878600},{"d":"2025-09-16","o":6.57,"h":6.59,"l":6.39,"c":6.42,"v":2880600},{"d":"2025-09-17","o":6.43,"h":6.49,"l":6.16,"c":6.19,"v":2896300},{"d":"2025-09-18","o":6.24,"h":6.43,"l":6.22,"c":6.42,"v":3172100},{"d":"2025-09-19","o":6.41,"h":6.42,"l":6.16,"c":6.21,"v":4816700},{"d":"2025-09-22","o":6.21,"h":6.28,"l":6.2,"c":6.22,"v":2040500},{"d":"2025-09-23","o":6.19,"h":6.22,"l":6.09,"c":6.15,"v":1707600},{"d":"2025-09-24","o":6.17,"h":6.2,"l":6.1,"c":6.15,"v":1812700},{"d":"2025-09-25","o":6.13,"h":6.14,"l":5.92,"c":5.96,"v":3377600},{"d":"2025-09-26","o":6,"h":6.03,"l":5.49,"c":5.54,"v":5434800},{"d":"2025-09-29","o":5.57,"h":5.68,"l":5.5,"c":5.63,"v":3692700},{"d":"2025-09-30","o":5.63,"h":5.64,"l":5.49,"c":5.51,"v":3098200},{"d":"2025-10-01","o":5.48,"h":5.53,"l":5.33,"c":5.36,"v":2973500},{"d":"2025-10-02","o":5.32,"h":5.36,"l":5.24,"c":5.25,"v":2310800},{"d":"2025-10-03","o":5.25,"h":5.35,"l":5.24,"c":5.26,"v":3252700},{"d":"2025-10-06","o":5.25,"h":5.33,"l":5.16,"c":5.2,"v":3278400},{"d":"2025-10-07","o":5.2,"h":5.23,"l":5.09,"c":5.17,"v":4707800},{"d":"2025-10-08","o":5.19,"h":5.21,"l":5.02,"c":5.06,"v":3940800},{"d":"2025-10-09","o":5.05,"h":5.16,"l":5,"c":5.06,"v":2923600},{"d":"2025-10-10","o":5.05,"h":5.05,"l":4.86,"c":4.94,"v":3788800},{"d":"2025-10-13","o":4.94,"h":5.08,"l":4.71,"c":5.01,"v":4786700},{"d":"2025-10-14","o":5,"h":5.07,"l":4.84,"c":5.01,"v":3445200},{"d":"2025-10-15","o":5.04,"h":5.16,"l":4.99,"c":5.13,"v":3015100},{"d":"2025-10-16","o":5.16,"h":5.27,"l":5.01,"c":5.05,"v":2738600},{"d":"2025-10-17","o":5.02,"h":5.06,"l":4.91,"c":5.03,"v":2635700},{"d":"2025-10-20","o":5.08,"h":5.18,"l":4.93,"c":5.1,"v":3792000},{"d":"2025-10-21","o":5.09,"h":5.34,"l":5.07,"c":5.29,"v":3484900},{"d":"2025-10-22","o":5.3,"h":5.32,"l":5.14,"c":5.15,"v":2883100},{"d":"2025-10-23","o":5.17,"h":5.21,"l":5.05,"c":5.06,"v":2799100},{"d":"2025-10-24","o":5.12,"h":5.13,"l":5.01,"c":5.04,"v":2289100},{"d":"2025-10-27","o":5.09,"h":5.18,"l":5.06,"c":5.1,"v":2231400},{"d":"2025-10-28","o":5.1,"h":5.14,"l":5.04,"c":5.11,"v":2789000},{"d":"2025-10-29","o":5.1,"h":5.11,"l":4.91,"c":4.96,"v":4585500},{"d":"2025-10-30","o":4.95,"h":5.11,"l":4.92,"c":5.01,"v":6068800},{"d":"2025-10-31","o":6.43,"h":6.73,"l":5.86,"c":6.06,"v":18733300},{"d":"2025-11-03","o":6.07,"h":6.39,"l":5.75,"c":5.92,"v":7649900},{"d":"2025-11-04","o":5.84,"h":6.04,"l":5.59,"c":5.6,"v":4534400},{"d":"2025-11-05","o":5.61,"h":5.99,"l":5.59,"c":5.95,"v":4529200},{"d":"2025-11-06","o":5.95,"h":5.99,"l":5.64,"c":5.65,"v":2818100},{"d":"2025-11-07","o":5.64,"h":5.65,"l":5.42,"c":5.59,"v":2700700},{"d":"2025-11-10","o":5.7,"h":5.78,"l":5.63,"c":5.65,"v":2259400},{"d":"2025-11-11","o":5.65,"h":6.18,"l":5.56,"c":6.13,"v":4093000},{"d":"2025-11-12","o":6.13,"h":6.25,"l":5.96,"c":6.04,"v":3190100},{"d":"2025-11-13","o":6.02,"h":6.07,"l":5.81,"c":5.83,"v":1902600},{"d":"2025-11-14","o":5.74,"h":5.95,"l":5.71,"c":5.86,"v":2887000},{"d":"2025-11-17","o":5.81,"h":5.99,"l":5.74,"c":5.91,"v":2682300},{"d":"2025-11-18","o":5.87,"h":5.89,"l":5.7,"c":5.81,"v":2511700},{"d":"2025-11-19","o":5.81,"h":5.84,"l":5.4,"c":5.57,"v":3291600},{"d":"2025-11-20","o":5.63,"h":5.8,"l":5.5,"c":5.55,"v":2903300},{"d":"2025-11-21","o":5.52,"h":5.59,"l":5.3,"c":5.42,"v":3609300},{"d":"2025-11-24","o":5.41,"h":5.5,"l":5.38,"c":5.5,"v":2357500},{"d":"2025-11-25","o":5.57,"h":5.89,"l":5.53,"c":5.72,"v":2862200},{"d":"2025-11-26","o":5.83,"h":6.02,"l":5.66,"c":5.93,"v":2818000},{"d":"2025-11-28","o":5.95,"h":6,"l":5.76,"c":5.8,"v":1062600},{"d":"2025-12-01","o":5.84,"h":5.85,"l":5.57,"c":5.59,"v":2606400},{"d":"2025-12-02","o":5.63,"h":5.71,"l":5.49,"c":5.54,"v":1986200},{"d":"2025-12-03","o":5.56,"h":5.83,"l":5.56,"c":5.77,"v":2580600},{"d":"2025-12-04","o":5.81,"h":5.93,"l":5.73,"c":5.92,"v":2515600},{"d":"2025-12-05","o":5.87,"h":6.2,"l":5.77,"c":5.98,"v":4062200},{"d":"2025-12-08","o":6.04,"h":6.07,"l":5.73,"c":5.88,"v":2709000},{"d":"2025-12-09","o":5.86,"h":6,"l":5.8,"c":5.8,"v":2405700},{"d":"2025-12-10","o":5.84,"h":5.97,"l":5.76,"c":5.92,"v":3015500},{"d":"2025-12-11","o":5.91,"h":6.03,"l":5.82,"c":5.9,"v":2414900},{"d":"2025-12-12","o":6.03,"h":6.3,"l":5.92,"c":6.21,"v":3766000},{"d":"2025-12-15","o":6.21,"h":6.41,"l":6.14,"c":6.2,"v":2676300},{"d":"2025-12-16","o":6.19,"h":6.23,"l":5.98,"c":6,"v":2652000},{"d":"2025-12-17","o":5.97,"h":6.06,"l":5.78,"c":5.79,"v":2860600},{"d":"2025-12-18","o":5.79,"h":5.89,"l":5.66,"c":5.68,"v":2317300},{"d":"2025-12-19","o":5.68,"h":5.85,"l":5.63,"c":5.68,"v":6549100},{"d":"2025-12-22","o":5.78,"h":5.9,"l":5.71,"c":5.84,"v":2449000},{"d":"2025-12-23","o":5.83,"h":5.84,"l":5.72,"c":5.8,"v":1977900},{"d":"2025-12-24","o":5.8,"h":6.03,"l":5.77,"c":5.99,"v":1511900},{"d":"2025-12-26","o":5.93,"h":5.95,"l":5.73,"c":5.74,"v":2047900},{"d":"2025-12-29","o":5.75,"h":5.78,"l":5.69,"c":5.78,"v":2042300},{"d":"2025-12-30","o":5.82,"h":5.99,"l":5.72,"c":5.8,"v":2948100},{"d":"2025-12-31","o":5.8,"h":5.91,"l":5.76,"c":5.83,"v":3433800},{"d":"2026-01-02","o":5.84,"h":6.4,"l":5.81,"c":6.15,"v":8296000},{"d":"2026-01-05","o":6.16,"h":6.24,"l":5.65,"c":6.09,"v":7989100},{"d":"2026-01-06","o":6.03,"h":6.12,"l":5.53,"c":5.56,"v":5055800},{"d":"2026-01-07","o":5.61,"h":6.07,"l":5.59,"c":5.83,"v":7226400},{"d":"2026-01-08","o":6.16,"h":7.1,"l":6.12,"c":7,"v":15594500},{"d":"2026-01-09","o":7.3,"h":8.05,"l":7.22,"c":7.74,"v":17909500},{"d":"2026-01-12","o":7.64,"h":7.74,"l":7.16,"c":7.36,"v":7173400},{"d":"2026-01-13","o":7.29,"h":7.34,"l":6.93,"c":7.04,"v":5052100},{"d":"2026-01-14","o":7.02,"h":7.09,"l":6.82,"c":6.89,"v":3274600},{"d":"2026-01-15","o":6.92,"h":7.25,"l":6.76,"c":7.04,"v":4614800},{"d":"2026-01-16","o":7.06,"h":7.15,"l":6.73,"c":6.75,"v":4339700},{"d":"2026-01-20","o":6.85,"h":7.8,"l":6.84,"c":7.76,"v":15800500},{"d":"2026-01-21","o":7.79,"h":8.17,"l":7.75,"c":7.99,"v":8193200},{"d":"2026-01-22","o":8.01,"h":8.22,"l":7.85,"c":7.93,"v":4795100},{"d":"2026-01-23","o":7.92,"h":8.4,"l":7.76,"c":7.77,"v":4237800},{"d":"2026-01-26","o":7.74,"h":7.93,"l":7.55,"c":7.8,"v":2196900},{"d":"2026-01-27","o":8,"h":8.11,"l":7.79,"c":7.89,"v":2852600},{"d":"2026-01-28","o":7.84,"h":8.06,"l":7.7,"c":7.86,"v":3071800},{"d":"2026-01-29","o":7.89,"h":7.99,"l":7.73,"c":7.85,"v":2361700},{"d":"2026-01-30","o":7.78,"h":7.88,"l":7.59,"c":7.69,"v":2696800},{"d":"2026-02-02","o":7.72,"h":8.02,"l":7.67,"c":7.79,"v":2656000},{"d":"2026-02-03","o":7.85,"h":7.99,"l":7.57,"c":7.74,"v":3209600},{"d":"2026-02-04","o":7.75,"h":7.77,"l":7.35,"c":7.38,"v":2822300},{"d":"2026-02-05","o":7.28,"h":7.34,"l":6.92,"c":7,"v":5424400},{"d":"2026-02-06","o":7.15,"h":7.34,"l":6.99,"c":7.32,"v":3183700},{"d":"2026-02-09","o":7.33,"h":7.38,"l":7.13,"c":7.33,"v":2032600},{"d":"2026-02-10","o":7.34,"h":7.43,"l":7.22,"c":7.3,"v":2242100},{"d":"2026-02-11","o":7.34,"h":7.39,"l":7.11,"c":7.26,"v":4303100},{"d":"2026-02-12","o":7.26,"h":7.33,"l":6.96,"c":7.01,"v":2346800},{"d":"2026-02-13","o":7,"h":7.18,"l":6.85,"c":6.87,"v":2787400},{"d":"2026-02-17","o":7.01,"h":7.01,"l":6.72,"c":6.76,"v":3566200},{"d":"2026-02-18","o":6.76,"h":6.82,"l":6.65,"c":6.72,"v":2855000},{"d":"2026-02-19","o":6.8,"h":6.86,"l":6.6,"c":6.74,"v":6947800},{"d":"2026-02-20","o":6.49,"h":6.49,"l":5.61,"c":5.73,"v":14018700},{"d":"2026-02-23","o":5.66,"h":5.89,"l":5.55,"c":5.75,"v":7057800},{"d":"2026-02-24","o":6.21,"h":6.57,"l":6.06,"c":6.56,"v":8664600},{"d":"2026-02-25","o":6.49,"h":6.78,"l":6.37,"c":6.56,"v":4739500},{"d":"2026-02-26","o":6.59,"h":6.68,"l":6.43,"c":6.63,"v":3159300},{"d":"2026-02-27","o":6.55,"h":6.63,"l":6.34,"c":6.55,"v":3603900},{"d":"2026-03-02","o":6.25,"h":6.53,"l":6.25,"c":6.47,"v":2500200},{"d":"2026-03-03","o":6.34,"h":6.34,"l":6.08,"c":6.22,"v":2721400},{"d":"2026-03-04","o":6.3,"h":6.69,"l":6.13,"c":6.65,"v":3959200},{"d":"2026-03-05","o":6.62,"h":6.72,"l":6.24,"c":6.27,"v":3563000},{"d":"2026-03-06","o":6.15,"h":6.26,"l":6.04,"c":6.19,"v":2675800},{"d":"2026-03-09","o":6.14,"h":6.27,"l":6.02,"c":6.17,"v":3286800},{"d":"2026-03-10","o":6.3,"h":6.38,"l":6.03,"c":6.12,"v":2681600},{"d":"2026-03-11","o":6.07,"h":6.12,"l":5.91,"c":5.99,"v":2245900},{"d":"2026-03-12","o":5.94,"h":5.94,"l":5.6,"c":5.66,"v":2785300},{"d":"2026-03-13","o":5.7,"h":5.89,"l":5.65,"c":5.78,"v":2775100},{"d":"2026-03-16","o":5.84,"h":5.93,"l":5.77,"c":5.84,"v":1945900},{"d":"2026-03-17","o":5.82,"h":5.89,"l":5.78,"c":5.83,"v":2185700},{"d":"2026-03-18","o":5.78,"h":5.79,"l":5.53,"c":5.55,"v":2907900},{"d":"2026-03-19","o":5.5,"h":5.53,"l":5.3,"c":5.5,"v":3407900},{"d":"2026-03-20","o":5.49,"h":5.51,"l":5.26,"c":5.31,"v":8465300},{"d":"2026-03-23","o":5.44,"h":5.51,"l":5.28,"c":5.31,"v":3926900},{"d":"2026-03-24","o":5.24,"h":5.36,"l":5.11,"c":5.35,"v":4481500},{"d":"2026-03-25","o":5.45,"h":5.73,"l":5.45,"c":5.64,"v":2509900},{"d":"2026-03-26","o":5.51,"h":5.8,"l":5.51,"c":5.69,"v":2923400},{"d":"2026-03-27","o":5.62,"h":5.71,"l":5.44,"c":5.48,"v":2520500},{"d":"2026-03-30","o":5.39,"h":5.59,"l":5.35,"c":5.55,"v":2582800},{"d":"2026-03-31","o":5.69,"h":6.04,"l":5.68,"c":5.99,"v":5472140},{"d":"2026-04-01","o":6.08,"h":6.22,"l":6.03,"c":6.11,"v":6419704},{"d":"2026-04-02","o":5.88,"h":6.03,"l":5.82,"c":5.94,"v":2398323},{"d":"2026-04-06","o":5.95,"h":6.09,"l":5.93,"c":5.97,"v":1572678},{"d":"2026-04-07","o":5.91,"h":5.96,"l":5.73,"c":5.95,"v":1748635},{"d":"2026-04-08","o":6.12,"h":6.22,"l":6.05,"c":6.1,"v":3032884},{"d":"2026-04-09","o":6.06,"h":6.16,"l":5.95,"c":6.13,"v":2543945},{"d":"2026-04-10","o":6.14,"h":6.28,"l":6.07,"c":6.18,"v":3476476},{"d":"2026-04-13","o":6.18,"h":6.41,"l":6.17,"c":6.33,"v":2948142},{"d":"2026-04-14","o":6.37,"h":6.51,"l":6.24,"c":6.33,"v":3706267},{"d":"2026-04-15","o":6.36,"h":6.46,"l":6.21,"c":6.3,"v":3388735},{"d":"2026-04-16","o":6.3,"h":6.35,"l":6.18,"c":6.28,"v":1653825},{"d":"2026-04-17","o":6.44,"h":6.54,"l":6.28,"c":6.45,"v":3341943},{"d":"2026-04-20","o":6.4,"h":6.52,"l":6.26,"c":6.3,"v":3055286},{"d":"2026-04-21","o":6.33,"h":6.37,"l":5.89,"c":5.96,"v":3961810},{"d":"2026-04-22","o":6.08,"h":6.12,"l":5.93,"c":6.02,"v":2940906},{"d":"2026-04-23","o":6.03,"h":6.16,"l":5.88,"c":5.96,"v":1812273},{"d":"2026-04-24","o":6,"h":6.05,"l":5.86,"c":5.95,"v":2120621},{"d":"2026-04-27","o":5.93,"h":6.16,"l":5.93,"c":5.99,"v":2243806},{"d":"2026-04-28","o":6.05,"h":6.09,"l":5.96,"c":5.97,"v":1883996},{"d":"2026-04-29","o":5.96,"h":6.09,"l":5.82,"c":6.01,"v":3398954},{"d":"2026-04-30","o":6.07,"h":6.4,"l":6.02,"c":6.33,"v":8400263},{"d":"2026-05-01","o":6,"h":7.05,"l":6,"c":6.88,"v":11233922},{"d":"2026-05-04","o":7.14,"h":7.43,"l":7.02,"c":7.3,"v":8066265},{"d":"2026-05-05","o":7.3,"h":7.42,"l":6.94,"c":7.13,"v":5855835},{"d":"2026-05-06","o":7.16,"h":7.39,"l":6.99,"c":7.1,"v":4219362},{"d":"2026-05-07","o":7.08,"h":7.19,"l":6.93,"c":6.98,"v":3919485},{"d":"2026-05-08","o":7.04,"h":7.2,"l":6.71,"c":6.78,"v":5276396},{"d":"2026-05-11","o":6.8,"h":6.84,"l":6.57,"c":6.61,"v":4039788},{"d":"2026-05-12","o":6.64,"h":6.68,"l":6.48,"c":6.61,"v":1814657},{"d":"2026-05-13","o":6.44,"h":6.5,"l":6.17,"c":6.38,"v":7234334},{"d":"2026-05-14","o":6.39,"h":6.5,"l":6.3,"c":6.46,"v":1976034},{"d":"2026-05-15","o":6.41,"h":6.41,"l":6.2,"c":6.23,"v":3241862},{"d":"2026-05-18","o":6.2,"h":6.3,"l":6.05,"c":6.11,"v":3126421},{"d":"2026-05-19","o":6.12,"h":6.24,"l":6.03,"c":6.09,"v":2355601}]