[{"d":"2014-06-13","o":11,"h":11.12,"l":10.53,"c":10.75,"v":3337300},{"d":"2014-06-16","o":10.7,"h":10.94,"l":10.57,"c":10.63,"v":289500},{"d":"2014-06-17","o":10.52,"h":10.6,"l":10.25,"c":10.25,"v":296700},{"d":"2014-06-18","o":10.25,"h":10.36,"l":10.25,"c":10.26,"v":11600},{"d":"2014-06-19","o":10.27,"h":10.71,"l":10.27,"c":10.53,"v":83200},{"d":"2014-06-20","o":10.6,"h":10.68,"l":10.54,"c":10.65,"v":43200},{"d":"2014-06-23","o":10.74,"h":11.74,"l":10.7,"c":11.44,"v":147500},{"d":"2014-06-24","o":11.39,"h":11.66,"l":11.31,"c":11.46,"v":176800},{"d":"2014-06-25","o":11.34,"h":11.34,"l":10.43,"c":10.9,"v":80000},{"d":"2014-06-26","o":11,"h":11.16,"l":10.78,"c":11.01,"v":57700},{"d":"2014-06-27","o":11.05,"h":11.34,"l":10.92,"c":11.24,"v":42800},{"d":"2014-06-30","o":11.05,"h":11.3,"l":11.01,"c":11.05,"v":26800},{"d":"2014-07-01","o":11.03,"h":11.4,"l":10.85,"c":11.07,"v":25700},{"d":"2014-07-02","o":11.09,"h":11.26,"l":10.96,"c":11,"v":9700},{"d":"2014-07-03","o":11.24,"h":11.24,"l":11.01,"c":11.12,"v":17600},{"d":"2014-07-07","o":11.23,"h":11.56,"l":11.13,"c":11.36,"v":68500},{"d":"2014-07-08","o":11.14,"h":11.18,"l":10.54,"c":10.73,"v":117500},{"d":"2014-07-09","o":10.68,"h":10.78,"l":10.65,"c":10.72,"v":18500},{"d":"2014-07-10","o":10.68,"h":10.76,"l":10.65,"c":10.75,"v":79300},{"d":"2014-07-11","o":10.7,"h":10.9,"l":10.66,"c":10.85,"v":16600},{"d":"2014-07-14","o":10.78,"h":10.97,"l":10.65,"c":10.67,"v":42400},{"d":"2014-07-15","o":10.67,"h":10.76,"l":10.51,"c":10.53,"v":17200},{"d":"2014-07-16","o":10.55,"h":10.55,"l":9.88,"c":10.28,"v":55200},{"d":"2014-07-17","o":10.38,"h":10.7,"l":10.06,"c":10.58,"v":11200},{"d":"2014-07-18","o":10.51,"h":10.55,"l":10.03,"c":10.04,"v":41500},{"d":"2014-07-21","o":10.08,"h":10.31,"l":9.5,"c":9.64,"v":33400},{"d":"2014-07-22","o":9.64,"h":9.79,"l":9.55,"c":9.6,"v":20700},{"d":"2014-07-23","o":9.62,"h":9.64,"l":9.38,"c":9.56,"v":61200},{"d":"2014-07-24","o":9.6,"h":9.74,"l":9.44,"c":9.5,"v":39600},{"d":"2014-07-25","o":9.63,"h":9.75,"l":9,"c":9.27,"v":50300},{"d":"2014-07-28","o":9.36,"h":9.41,"l":9.03,"c":9.27,"v":27200},{"d":"2014-07-29","o":9.27,"h":9.43,"l":9.12,"c":9.3,"v":49000},{"d":"2014-07-30","o":9.72,"h":9.75,"l":8.9,"c":9.2,"v":37000},{"d":"2014-07-31","o":9.17,"h":9.47,"l":8.9,"c":9,"v":32900},{"d":"2014-08-01","o":9.07,"h":9.25,"l":8.8,"c":9.1,"v":83100},{"d":"2014-08-04","o":9.24,"h":9.55,"l":8.98,"c":9,"v":74200},{"d":"2014-08-05","o":9.27,"h":9.33,"l":8.21,"c":8.21,"v":78700},{"d":"2014-08-06","o":8.21,"h":8.53,"l":8.21,"c":8.29,"v":34300},{"d":"2014-08-07","o":8.4,"h":8.71,"l":8.04,"c":8.06,"v":26900},{"d":"2014-08-08","o":8.16,"h":8.76,"l":8.15,"c":8.32,"v":36400},{"d":"2014-08-11","o":8.5,"h":9.03,"l":8.5,"c":8.8,"v":49700},{"d":"2014-08-12","o":8.9,"h":9.2,"l":8.8,"c":9.18,"v":105700},{"d":"2014-08-13","o":9.33,"h":10.53,"l":9.22,"c":10.45,"v":106400},{"d":"2014-08-14","o":10.4,"h":11,"l":10.06,"c":10.43,"v":72700},{"d":"2014-08-15","o":10.53,"h":10.64,"l":9.04,"c":9.39,"v":44000},{"d":"2014-08-18","o":9.5,"h":10.15,"l":9.31,"c":10.05,"v":19200},{"d":"2014-08-19","o":9.99,"h":10.71,"l":9.99,"c":10.31,"v":43300},{"d":"2014-08-20","o":10.35,"h":10.49,"l":10.01,"c":10.23,"v":58400},{"d":"2014-08-21","o":10.32,"h":10.5,"l":10.16,"c":10.45,"v":63200},{"d":"2014-08-22","o":10.37,"h":11.14,"l":10.33,"c":10.79,"v":43500},{"d":"2014-08-25","o":10.85,"h":10.85,"l":10.56,"c":10.72,"v":45800},{"d":"2014-08-26","o":10.88,"h":10.91,"l":10.62,"c":10.81,"v":47700},{"d":"2014-08-27","o":10.8,"h":11,"l":10.72,"c":10.92,"v":45100},{"d":"2014-08-28","o":10.9,"h":10.91,"l":10.16,"c":10.55,"v":141400},{"d":"2014-08-29","o":10.55,"h":10.66,"l":10.23,"c":10.63,"v":92500},{"d":"2014-09-02","o":10.5,"h":10.72,"l":10.45,"c":10.67,"v":123400},{"d":"2014-09-03","o":10.71,"h":11.1,"l":10.7,"c":11.05,"v":83400},{"d":"2014-09-04","o":11.1,"h":11.1,"l":10.67,"c":10.7,"v":135700},{"d":"2014-09-05","o":10.75,"h":10.8,"l":10.55,"c":10.68,"v":109900},{"d":"2014-09-08","o":10.49,"h":11,"l":10.47,"c":10.75,"v":83200},{"d":"2014-09-09","o":10.83,"h":10.88,"l":10.58,"c":10.67,"v":104200},{"d":"2014-09-10","o":10.72,"h":10.85,"l":10.34,"c":10.78,"v":60800},{"d":"2014-09-11","o":10.73,"h":10.74,"l":10.46,"c":10.58,"v":50300},{"d":"2014-09-12","o":10.52,"h":10.85,"l":10.29,"c":10.81,"v":77500},{"d":"2014-09-15","o":10.75,"h":10.83,"l":10.4,"c":10.64,"v":68400},{"d":"2014-09-16","o":10.67,"h":10.67,"l":10.12,"c":10.18,"v":35800},{"d":"2014-09-17","o":10.1,"h":10.25,"l":9.86,"c":10.2,"v":40600},{"d":"2014-09-18","o":10.11,"h":10.55,"l":9.94,"c":10.49,"v":46300},{"d":"2014-09-19","o":10.55,"h":10.55,"l":9.88,"c":10,"v":229600},{"d":"2014-09-22","o":10.04,"h":10.14,"l":9.59,"c":9.99,"v":27900},{"d":"2014-09-23","o":9.89,"h":10.22,"l":9.6,"c":10.1,"v":43900},{"d":"2014-09-24","o":10.03,"h":10.31,"l":9.98,"c":10.21,"v":25800},{"d":"2014-09-25","o":10.12,"h":10.32,"l":9.85,"c":10.24,"v":31200},{"d":"2014-09-26","o":10.19,"h":10.53,"l":10.05,"c":10.47,"v":42200},{"d":"2014-09-29","o":10.25,"h":10.34,"l":10.12,"c":10.17,"v":52900},{"d":"2014-09-30","o":10.12,"h":10.2,"l":9.96,"c":10.08,"v":537000},{"d":"2014-10-01","o":10.1,"h":10.34,"l":9.21,"c":9.5,"v":71100},{"d":"2014-10-02","o":9.46,"h":10.4,"l":9.46,"c":10.19,"v":33800},{"d":"2014-10-03","o":10.21,"h":10.28,"l":10.09,"c":10.18,"v":24800},{"d":"2014-10-06","o":10.19,"h":10.5,"l":9.95,"c":10.38,"v":56900},{"d":"2014-10-07","o":10.33,"h":10.34,"l":9.89,"c":10.11,"v":64100},{"d":"2014-10-08","o":10.09,"h":10.15,"l":9.52,"c":9.83,"v":29900},{"d":"2014-10-09","o":9.87,"h":9.9,"l":9.09,"c":9.51,"v":35900},{"d":"2014-10-10","o":9.44,"h":9.7,"l":9.15,"c":9.5,"v":14000},{"d":"2014-10-13","o":9.56,"h":9.72,"l":9.43,"c":9.69,"v":16900},{"d":"2014-10-14","o":9.7,"h":9.85,"l":9.31,"c":9.52,"v":42000},{"d":"2014-10-15","o":9.19,"h":9.46,"l":9.15,"c":9.39,"v":27200},{"d":"2014-10-16","o":9.19,"h":10.11,"l":9.08,"c":9.9,"v":19400},{"d":"2014-10-17","o":9.99,"h":10.03,"l":9.54,"c":9.63,"v":23100},{"d":"2014-10-20","o":9.54,"h":9.81,"l":9.49,"c":9.66,"v":22400},{"d":"2014-10-21","o":9.89,"h":9.95,"l":9.53,"c":9.8,"v":8400},{"d":"2014-10-22","o":9.85,"h":9.85,"l":9.51,"c":9.6,"v":20500},{"d":"2014-10-23","o":9.61,"h":9.76,"l":9.6,"c":9.71,"v":15700},{"d":"2014-10-24","o":9.74,"h":9.87,"l":9.66,"c":9.85,"v":12100},{"d":"2014-10-27","o":9.78,"h":9.8,"l":9.66,"c":9.72,"v":7900},{"d":"2014-10-28","o":9.83,"h":9.85,"l":9.74,"c":9.85,"v":7600},{"d":"2014-10-29","o":9.9,"h":10.02,"l":9.73,"c":9.84,"v":44300},{"d":"2014-10-30","o":9.76,"h":9.9,"l":9.74,"c":9.84,"v":9200},{"d":"2014-10-31","o":9.81,"h":9.95,"l":9.65,"c":9.93,"v":42700},{"d":"2014-11-03","o":9.88,"h":9.95,"l":9.74,"c":9.95,"v":33000},{"d":"2014-11-04","o":9.89,"h":9.89,"l":9.59,"c":9.65,"v":16700},{"d":"2014-11-05","o":9.77,"h":9.9,"l":9.55,"c":9.65,"v":18100},{"d":"2014-11-06","o":9.58,"h":9.78,"l":9.22,"c":9.62,"v":14900},{"d":"2014-11-07","o":9.73,"h":9.84,"l":8.71,"c":8.9,"v":35700},{"d":"2014-11-10","o":8.89,"h":9.02,"l":7.85,"c":8.06,"v":52300},{"d":"2014-11-11","o":8.13,"h":8.16,"l":7.93,"c":7.95,"v":91900},{"d":"2014-11-12","o":7.87,"h":7.98,"l":7.66,"c":7.75,"v":26200},{"d":"2014-11-13","o":7.57,"h":7.75,"l":7.5,"c":7.67,"v":20500},{"d":"2014-11-14","o":7.79,"h":7.9,"l":7.65,"c":7.87,"v":20100},{"d":"2014-11-17","o":7.91,"h":8.28,"l":7.8,"c":7.85,"v":13000},{"d":"2014-11-18","o":7.9,"h":7.9,"l":7.7,"c":7.77,"v":2800},{"d":"2014-11-19","o":7.7,"h":7.89,"l":7.34,"c":7.37,"v":93000},{"d":"2014-11-20","o":7.39,"h":7.49,"l":7.25,"c":7.36,"v":71400},{"d":"2014-11-21","o":7.49,"h":7.56,"l":7.25,"c":7.54,"v":21300},{"d":"2014-11-24","o":7.46,"h":7.6,"l":7.4,"c":7.51,"v":17900},{"d":"2014-11-25","o":7.55,"h":7.92,"l":7.55,"c":7.92,"v":10800},{"d":"2014-11-26","o":8.02,"h":8.4,"l":7.97,"c":8.33,"v":12200},{"d":"2014-11-28","o":8.27,"h":8.27,"l":7.99,"c":8.1,"v":8700},{"d":"2014-12-01","o":8.12,"h":8.18,"l":7.3,"c":7.43,"v":46700},{"d":"2014-12-02","o":7.57,"h":7.57,"l":7.02,"c":7.05,"v":41600},{"d":"2014-12-03","o":7.1,"h":7.26,"l":7.05,"c":7.09,"v":33800},{"d":"2014-12-04","o":6.94,"h":7.14,"l":6.94,"c":7,"v":84400},{"d":"2014-12-05","o":6.99,"h":7.15,"l":6.99,"c":7.1,"v":110500},{"d":"2014-12-08","o":7.04,"h":7.11,"l":6.92,"c":6.93,"v":15300},{"d":"2014-12-09","o":6.88,"h":6.99,"l":6.76,"c":6.9,"v":42000},{"d":"2014-12-10","o":6.88,"h":6.88,"l":6.61,"c":6.66,"v":25700},{"d":"2014-12-11","o":6.6,"h":6.74,"l":6.6,"c":6.66,"v":26500},{"d":"2014-12-12","o":6.6,"h":6.65,"l":6.54,"c":6.58,"v":27300},{"d":"2014-12-15","o":6.46,"h":6.71,"l":6.46,"c":6.65,"v":23200},{"d":"2014-12-16","o":6.67,"h":6.78,"l":6.57,"c":6.62,"v":132700},{"d":"2014-12-17","o":6.56,"h":6.74,"l":6.56,"c":6.73,"v":39800},{"d":"2014-12-18","o":6.7,"h":7.19,"l":6.7,"c":7.19,"v":56200},{"d":"2014-12-19","o":7.21,"h":8.64,"l":7.15,"c":8.49,"v":93100},{"d":"2014-12-22","o":8.55,"h":8.55,"l":7.94,"c":8.12,"v":37900},{"d":"2014-12-23","o":8.22,"h":8.22,"l":7.71,"c":8.07,"v":23500},{"d":"2014-12-24","o":8.05,"h":8.15,"l":7.87,"c":8.06,"v":8900},{"d":"2014-12-26","o":8.06,"h":8.06,"l":7.78,"c":7.87,"v":16200},{"d":"2014-12-29","o":7.79,"h":8.05,"l":7.64,"c":8.01,"v":89200},{"d":"2014-12-30","o":8.05,"h":8.05,"l":7.76,"c":7.97,"v":28900},{"d":"2014-12-31","o":7.95,"h":7.98,"l":7.85,"c":7.98,"v":10100},{"d":"2015-01-02","o":7.9,"h":8.45,"l":7.9,"c":8.3,"v":279200},{"d":"2015-01-05","o":8.24,"h":8.38,"l":8.01,"c":8.19,"v":20000},{"d":"2015-01-06","o":8.2,"h":8.45,"l":7.6,"c":7.66,"v":66500},{"d":"2015-01-07","o":7.7,"h":7.72,"l":6.93,"c":7.06,"v":39600},{"d":"2015-01-08","o":7.07,"h":7.07,"l":6.55,"c":6.66,"v":22800},{"d":"2015-01-09","o":6.71,"h":6.75,"l":6.6,"c":6.66,"v":14700},{"d":"2015-01-12","o":6.63,"h":6.66,"l":6.51,"c":6.56,"v":16800},{"d":"2015-01-13","o":6.62,"h":6.71,"l":6.5,"c":6.71,"v":69200},{"d":"2015-01-14","o":6.68,"h":7.33,"l":6.68,"c":7.19,"v":34900},{"d":"2015-01-15","o":7.25,"h":7.53,"l":7,"c":7.05,"v":27000},{"d":"2015-01-16","o":7.04,"h":7.33,"l":7.04,"c":7.32,"v":9600},{"d":"2015-01-20","o":7.49,"h":7.79,"l":7.27,"c":7.54,"v":56500},{"d":"2015-01-21","o":7.51,"h":7.57,"l":7.08,"c":7.13,"v":30400},{"d":"2015-01-22","o":7.2,"h":7.74,"l":7.2,"c":7.6,"v":91000},{"d":"2015-01-23","o":7.57,"h":7.88,"l":7.51,"c":7.69,"v":16300},{"d":"2015-01-26","o":7.73,"h":8,"l":7.73,"c":7.93,"v":6100},{"d":"2015-01-27","o":7.68,"h":7.78,"l":7.4,"c":7.58,"v":27800},{"d":"2015-01-28","o":7.39,"h":7.71,"l":7.34,"c":7.67,"v":15000},{"d":"2015-01-29","o":7.66,"h":7.76,"l":7.4,"c":7.64,"v":29000},{"d":"2015-01-30","o":7.73,"h":8,"l":7.41,"c":7.66,"v":41900},{"d":"2015-02-02","o":7.63,"h":7.72,"l":7.5,"c":7.7,"v":12000},{"d":"2015-02-03","o":7.82,"h":7.99,"l":7.65,"c":7.84,"v":179300},{"d":"2015-02-04","o":7.79,"h":7.93,"l":7.59,"c":7.78,"v":66500},{"d":"2015-02-05","o":7.75,"h":8.1,"l":7.75,"c":8.03,"v":28600},{"d":"2015-02-06","o":8.05,"h":8.15,"l":7.79,"c":8.09,"v":28200},{"d":"2015-02-09","o":8.14,"h":8.14,"l":7.98,"c":8,"v":7700},{"d":"2015-02-10","o":8,"h":8,"l":7.56,"c":7.91,"v":22700},{"d":"2015-02-11","o":7.86,"h":7.96,"l":7.71,"c":7.92,"v":4500},{"d":"2015-02-12","o":7.84,"h":8.38,"l":7.81,"c":8.04,"v":11200},{"d":"2015-02-13","o":8.06,"h":8.09,"l":7.88,"c":7.96,"v":11700},{"d":"2015-02-17","o":8.3,"h":8.5,"l":8.22,"c":8.32,"v":37800},{"d":"2015-02-18","o":8.38,"h":8.49,"l":8.15,"c":8.24,"v":18600},{"d":"2015-02-19","o":8.3,"h":8.46,"l":8.25,"c":8.36,"v":15700},{"d":"2015-02-20","o":8.44,"h":8.44,"l":7.81,"c":7.85,"v":13300},{"d":"2015-02-23","o":7.91,"h":8.58,"l":7.88,"c":8.49,"v":42200},{"d":"2015-02-24","o":8.26,"h":8.33,"l":7.5,"c":7.78,"v":48200},{"d":"2015-02-25","o":7.96,"h":8.02,"l":7.89,"c":7.93,"v":8500},{"d":"2015-02-26","o":8,"h":8,"l":7.82,"c":7.97,"v":4800},{"d":"2015-02-27","o":8,"h":8.28,"l":7.93,"c":7.93,"v":17300},{"d":"2015-03-02","o":8,"h":8.1,"l":7.9,"c":8.09,"v":100100},{"d":"2015-03-03","o":7.94,"h":8.1,"l":7.9,"c":7.9,"v":135800},{"d":"2015-03-04","o":7.9,"h":7.94,"l":7.9,"c":7.93,"v":5500},{"d":"2015-03-05","o":7.96,"h":8.01,"l":7.87,"c":8,"v":15400},{"d":"2015-03-06","o":8,"h":8.01,"l":7.61,"c":7.65,"v":9900},{"d":"2015-03-09","o":7.98,"h":7.98,"l":7.7,"c":7.84,"v":20000},{"d":"2015-03-10","o":7.8,"h":7.91,"l":7.51,"c":7.61,"v":35000},{"d":"2015-03-11","o":7.71,"h":7.71,"l":7.49,"c":7.54,"v":14800},{"d":"2015-03-12","o":7.62,"h":7.73,"l":7.4,"c":7.51,"v":19300},{"d":"2015-03-13","o":7.65,"h":7.65,"l":7.26,"c":7.26,"v":86400},{"d":"2015-03-16","o":7.33,"h":7.33,"l":6.7,"c":6.74,"v":26000},{"d":"2015-03-17","o":6.91,"h":7.15,"l":6.89,"c":6.95,"v":65000},{"d":"2015-03-18","o":7,"h":7.2,"l":6.96,"c":7.03,"v":138900},{"d":"2015-03-19","o":7.15,"h":7.23,"l":6.6,"c":6.66,"v":31200},{"d":"2015-03-20","o":6.69,"h":6.99,"l":6.6,"c":6.62,"v":98700},{"d":"2015-03-23","o":6.69,"h":7.38,"l":6.69,"c":7.1,"v":32100},{"d":"2015-03-24","o":7.2,"h":7.28,"l":7.07,"c":7.17,"v":6600},{"d":"2015-03-25","o":7.23,"h":7.27,"l":7.04,"c":7.23,"v":22500},{"d":"2015-03-26","o":7.31,"h":7.31,"l":7.21,"c":7.27,"v":13400},{"d":"2015-03-27","o":7.27,"h":7.4,"l":7.23,"c":7.34,"v":31100},{"d":"2015-03-30","o":7.29,"h":7.46,"l":7,"c":7.24,"v":34400},{"d":"2015-03-31","o":7.18,"h":7.29,"l":7.11,"c":7.28,"v":8500},{"d":"2015-04-01","o":7.24,"h":7.41,"l":7.24,"c":7.4,"v":13500},{"d":"2015-04-02","o":7.36,"h":7.49,"l":7.31,"c":7.48,"v":4000},{"d":"2015-04-06","o":7.5,"h":7.94,"l":7.39,"c":7.73,"v":106000},{"d":"2015-04-07","o":7.8,"h":7.85,"l":7.61,"c":7.69,"v":27400},{"d":"2015-04-08","o":7.83,"h":7.83,"l":7.57,"c":7.7,"v":19800},{"d":"2015-04-09","o":7.79,"h":7.79,"l":7.65,"c":7.73,"v":10600},{"d":"2015-04-10","o":7.66,"h":7.75,"l":7,"c":7.11,"v":17000},{"d":"2015-04-13","o":7.11,"h":7.18,"l":7.06,"c":7.06,"v":12900},{"d":"2015-04-14","o":7.07,"h":7.24,"l":7.05,"c":7.13,"v":9700},{"d":"2015-04-15","o":7.09,"h":7.47,"l":7.04,"c":7.41,"v":50500},{"d":"2015-04-16","o":7.3,"h":7.42,"l":6.85,"c":6.89,"v":17400},{"d":"2015-04-17","o":6.92,"h":7.09,"l":6.7,"c":6.96,"v":15800},{"d":"2015-04-20","o":7.04,"h":7.23,"l":6.98,"c":7.19,"v":7400},{"d":"2015-04-21","o":7.05,"h":7.09,"l":7,"c":7.01,"v":7400},{"d":"2015-04-22","o":7.04,"h":7.22,"l":6.9,"c":7,"v":14400},{"d":"2015-04-23","o":6.92,"h":7.01,"l":6.87,"c":6.9,"v":28300},{"d":"2015-04-24","o":6.97,"h":6.97,"l":6.75,"c":6.78,"v":10700},{"d":"2015-04-27","o":6.8,"h":7.01,"l":6.7,"c":6.95,"v":146500},{"d":"2015-04-28","o":7.06,"h":7.11,"l":6.62,"c":6.68,"v":30000},{"d":"2015-04-29","o":6.76,"h":6.97,"l":6.7,"c":6.82,"v":18900},{"d":"2015-04-30","o":6.69,"h":6.69,"l":6.5,"c":6.54,"v":32700},{"d":"2015-05-01","o":6.46,"h":6.72,"l":6.46,"c":6.68,"v":24800},{"d":"2015-05-04","o":6.75,"h":6.83,"l":6.46,"c":6.52,"v":130800},{"d":"2015-05-05","o":6.62,"h":6.79,"l":6.55,"c":6.74,"v":25800},{"d":"2015-05-06","o":6.66,"h":7.01,"l":6.66,"c":6.88,"v":102900},{"d":"2015-05-07","o":6.84,"h":6.84,"l":6.45,"c":6.46,"v":45500},{"d":"2015-05-08","o":6.56,"h":6.79,"l":6.46,"c":6.57,"v":50500},{"d":"2015-05-11","o":6.6,"h":6.62,"l":6.47,"c":6.6,"v":14600},{"d":"2015-05-12","o":6.67,"h":7,"l":6.57,"c":6.85,"v":155100},{"d":"2015-05-13","o":6.99,"h":7.06,"l":6.85,"c":7.04,"v":64800},{"d":"2015-05-14","o":7.02,"h":7.03,"l":6.95,"c":6.99,"v":45400},{"d":"2015-05-15","o":7,"h":7.15,"l":7,"c":7.1,"v":89200},{"d":"2015-05-18","o":7.06,"h":7.16,"l":7.04,"c":7.15,"v":46600},{"d":"2015-05-19","o":7.16,"h":7.24,"l":6.95,"c":6.95,"v":60300},{"d":"2015-05-20","o":7.01,"h":7.03,"l":6.79,"c":6.79,"v":31300},{"d":"2015-05-21","o":6.79,"h":6.95,"l":6.61,"c":6.9,"v":15100},{"d":"2015-05-22","o":6.87,"h":6.94,"l":6.79,"c":6.81,"v":11900},{"d":"2015-05-26","o":6.86,"h":6.86,"l":6.5,"c":6.57,"v":28000},{"d":"2015-05-27","o":6.58,"h":6.6,"l":6.51,"c":6.55,"v":24400},{"d":"2015-05-28","o":6.57,"h":6.58,"l":6.51,"c":6.57,"v":7200},{"d":"2015-05-29","o":6.8,"h":7,"l":6.8,"c":6.9,"v":17900},{"d":"2015-06-01","o":6.96,"h":7.05,"l":6.88,"c":7.04,"v":21100},{"d":"2015-06-02","o":7.12,"h":7.16,"l":6.85,"c":6.93,"v":52800},{"d":"2015-06-03","o":6.91,"h":7.02,"l":6.66,"c":6.99,"v":83400},{"d":"2015-06-04","o":6.91,"h":7.01,"l":6.88,"c":7,"v":24300},{"d":"2015-06-05","o":6.95,"h":7.02,"l":6.92,"c":6.92,"v":26600},{"d":"2015-06-08","o":6.91,"h":6.97,"l":6.21,"c":6.22,"v":78400},{"d":"2015-06-09","o":6.52,"h":6.74,"l":6.3,"c":6.49,"v":110600},{"d":"2015-06-10","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":18300},{"d":"2015-06-11","o":6.56,"h":6.74,"l":6.56,"c":6.63,"v":14300},{"d":"2015-06-12","o":6.62,"h":6.62,"l":6.4,"c":6.48,"v":19900},{"d":"2015-06-15","o":6.43,"h":6.53,"l":6.4,"c":6.49,"v":51900},{"d":"2015-06-16","o":6.5,"h":6.52,"l":6.22,"c":6.48,"v":39000},{"d":"2015-06-17","o":6.35,"h":6.68,"l":6.31,"c":6.61,"v":15500},{"d":"2015-06-18","o":6.68,"h":6.78,"l":6.5,"c":6.66,"v":85000},{"d":"2015-06-19","o":6.58,"h":6.58,"l":6.31,"c":6.4,"v":46800},{"d":"2015-06-22","o":6.29,"h":6.42,"l":6.27,"c":6.41,"v":45200},{"d":"2015-06-23","o":6.41,"h":6.48,"l":6.28,"c":6.38,"v":128100},{"d":"2015-06-24","o":6.39,"h":6.42,"l":6.28,"c":6.32,"v":53000},{"d":"2015-06-25","o":6.37,"h":6.45,"l":6.32,"c":6.41,"v":41200},{"d":"2015-06-26","o":6.4,"h":6.73,"l":6.37,"c":6.6,"v":415900},{"d":"2015-06-29","o":6.5,"h":6.82,"l":6.26,"c":6.69,"v":114300},{"d":"2015-06-30","o":6.72,"h":6.75,"l":6.57,"c":6.62,"v":44200},{"d":"2015-07-01","o":6.63,"h":6.76,"l":6.53,"c":6.53,"v":65900},{"d":"2015-07-02","o":6.57,"h":6.67,"l":6.35,"c":6.59,"v":40100},{"d":"2015-07-06","o":6.47,"h":6.59,"l":6.42,"c":6.59,"v":37000},{"d":"2015-07-07","o":6.54,"h":6.62,"l":6.37,"c":6.47,"v":13700},{"d":"2015-07-08","o":6.49,"h":6.62,"l":6.27,"c":6.4,"v":28200},{"d":"2015-07-09","o":6.47,"h":6.55,"l":6.29,"c":6.5,"v":17700},{"d":"2015-07-10","o":6.43,"h":6.52,"l":6.39,"c":6.46,"v":9900},{"d":"2015-07-13","o":6.46,"h":6.54,"l":6.4,"c":6.52,"v":16000},{"d":"2015-07-14","o":6.47,"h":6.89,"l":6.47,"c":6.7,"v":19400},{"d":"2015-07-15","o":6.69,"h":6.75,"l":6.67,"c":6.67,"v":17100},{"d":"2015-07-16","o":6.69,"h":6.73,"l":6.67,"c":6.69,"v":30700},{"d":"2015-07-17","o":6.67,"h":6.72,"l":6.58,"c":6.62,"v":61400},{"d":"2015-07-20","o":6.6,"h":6.65,"l":6.31,"c":6.59,"v":33400},{"d":"2015-07-21","o":6.57,"h":6.61,"l":6.56,"c":6.56,"v":23200},{"d":"2015-07-22","o":6.56,"h":6.64,"l":6.5,"c":6.51,"v":44000},{"d":"2015-07-23","o":6.56,"h":6.6,"l":6.33,"c":6.42,"v":53800},{"d":"2015-07-24","o":6.4,"h":6.54,"l":6.36,"c":6.36,"v":49600},{"d":"2015-07-27","o":6.33,"h":6.5,"l":6.28,"c":6.4,"v":157000},{"d":"2015-07-28","o":6.38,"h":6.56,"l":6.28,"c":6.49,"v":17100},{"d":"2015-07-29","o":6.43,"h":6.6,"l":6.36,"c":6.48,"v":14100},{"d":"2015-07-30","o":6.44,"h":6.58,"l":6.42,"c":6.56,"v":7900},{"d":"2015-07-31","o":6.57,"h":6.65,"l":6.46,"c":6.59,"v":6600},{"d":"2015-08-03","o":6.72,"h":6.72,"l":6.45,"c":6.48,"v":18800},{"d":"2015-08-04","o":6.5,"h":6.64,"l":6.38,"c":6.53,"v":26400},{"d":"2015-08-05","o":6.57,"h":6.58,"l":6.43,"c":6.52,"v":5100},{"d":"2015-08-06","o":6.51,"h":6.78,"l":6.45,"c":6.73,"v":13000},{"d":"2015-08-07","o":6.78,"h":7.14,"l":6.64,"c":7,"v":137800},{"d":"2015-08-10","o":7.19,"h":7.19,"l":7,"c":7.11,"v":50800},{"d":"2015-08-11","o":7.06,"h":7.07,"l":6.66,"c":6.85,"v":22800},{"d":"2015-08-12","o":6.65,"h":7,"l":6.65,"c":6.82,"v":95700},{"d":"2015-08-13","o":6.74,"h":6.8,"l":6.7,"c":6.7,"v":89400},{"d":"2015-08-14","o":6.75,"h":7.36,"l":6.75,"c":7.2,"v":1050500},{"d":"2015-08-17","o":7.14,"h":7.82,"l":7.09,"c":7.71,"v":337300},{"d":"2015-08-18","o":7.69,"h":7.8,"l":7.61,"c":7.68,"v":107200},{"d":"2015-08-19","o":7.79,"h":7.79,"l":7.54,"c":7.61,"v":75400},{"d":"2015-08-20","o":7.61,"h":7.61,"l":7.36,"c":7.43,"v":55200},{"d":"2015-08-21","o":7.12,"h":7.36,"l":7.12,"c":7.25,"v":55500},{"d":"2015-08-24","o":6.97,"h":7.36,"l":6.91,"c":7.17,"v":97900},{"d":"2015-08-25","o":7.3,"h":7.68,"l":7.11,"c":7.18,"v":71200},{"d":"2015-08-26","o":7.44,"h":7.44,"l":7.06,"c":7.17,"v":150400},{"d":"2015-08-27","o":7.2,"h":7.34,"l":7.18,"c":7.3,"v":47000},{"d":"2015-08-28","o":7.3,"h":7.4,"l":7.23,"c":7.38,"v":68900},{"d":"2015-08-31","o":7.38,"h":7.49,"l":7.3,"c":7.47,"v":64800},{"d":"2015-09-01","o":7.44,"h":7.84,"l":7.4,"c":7.75,"v":225400},{"d":"2015-09-02","o":7.85,"h":8.12,"l":7.72,"c":8.07,"v":106400},{"d":"2015-09-03","o":8.16,"h":8.46,"l":8.03,"c":8.25,"v":128100},{"d":"2015-09-04","o":8.3,"h":8.31,"l":7.98,"c":8.1,"v":143200},{"d":"2015-09-08","o":8.2,"h":8.4,"l":8.16,"c":8.23,"v":130100},{"d":"2015-09-09","o":8.15,"h":8.43,"l":8.15,"c":8.35,"v":99800},{"d":"2015-09-10","o":8.41,"h":8.41,"l":8.16,"c":8.29,"v":96800},{"d":"2015-09-11","o":8.29,"h":8.45,"l":8.29,"c":8.41,"v":113100},{"d":"2015-09-14","o":8.5,"h":8.56,"l":8.33,"c":8.41,"v":212700},{"d":"2015-09-15","o":8.53,"h":8.56,"l":8.41,"c":8.47,"v":109700},{"d":"2015-09-16","o":8.51,"h":8.79,"l":8.41,"c":8.76,"v":466100},{"d":"2015-09-17","o":8.65,"h":9.03,"l":8.55,"c":8.93,"v":74900},{"d":"2015-09-18","o":8.86,"h":9.03,"l":8.57,"c":8.57,"v":335500},{"d":"2015-09-21","o":8.72,"h":8.8,"l":8.36,"c":8.56,"v":96400},{"d":"2015-09-22","o":8.08,"h":8.54,"l":8.08,"c":8.21,"v":91600},{"d":"2015-09-23","o":8.27,"h":8.36,"l":8.24,"c":8.35,"v":58700},{"d":"2015-09-24","o":8.29,"h":8.38,"l":8.01,"c":8.29,"v":62700},{"d":"2015-09-25","o":8.23,"h":8.49,"l":8.15,"c":8.22,"v":78000},{"d":"2015-09-28","o":8.2,"h":8.2,"l":7.79,"c":7.8,"v":87000},{"d":"2015-09-29","o":7.78,"h":7.9,"l":7.39,"c":7.45,"v":81800},{"d":"2015-09-30","o":7.4,"h":7.56,"l":7.38,"c":7.5,"v":113900},{"d":"2015-10-01","o":7.44,"h":7.54,"l":7.4,"c":7.47,"v":69400},{"d":"2015-10-02","o":7.42,"h":7.53,"l":7.38,"c":7.5,"v":89300},{"d":"2015-10-05","o":7.65,"h":8.05,"l":7.63,"c":8.03,"v":68200},{"d":"2015-10-06","o":8.02,"h":8.18,"l":7.86,"c":8.16,"v":82500},{"d":"2015-10-07","o":8.23,"h":8.37,"l":7.97,"c":8.21,"v":25100},{"d":"2015-10-08","o":8.06,"h":8.43,"l":7.99,"c":8.3,"v":137900},{"d":"2015-10-09","o":8.3,"h":8.44,"l":8.1,"c":8.3,"v":31700},{"d":"2015-10-12","o":8.25,"h":8.44,"l":8.03,"c":8.34,"v":56600},{"d":"2015-10-13","o":8.29,"h":8.47,"l":8.2,"c":8.4,"v":27300},{"d":"2015-10-14","o":8.42,"h":8.49,"l":8.21,"c":8.4,"v":80900},{"d":"2015-10-15","o":8.4,"h":8.64,"l":8.29,"c":8.53,"v":121800},{"d":"2015-10-16","o":8.47,"h":8.64,"l":8.38,"c":8.61,"v":42000},{"d":"2015-10-19","o":8.56,"h":8.56,"l":8.38,"c":8.54,"v":31400},{"d":"2015-10-20","o":8.47,"h":8.7,"l":8.39,"c":8.55,"v":75600},{"d":"2015-10-21","o":8.58,"h":8.87,"l":8.49,"c":8.51,"v":202100},{"d":"2015-10-22","o":8.46,"h":8.69,"l":8.31,"c":8.41,"v":21600},{"d":"2015-10-23","o":8.59,"h":8.69,"l":8.35,"c":8.49,"v":44400},{"d":"2015-10-26","o":8.42,"h":8.42,"l":8.08,"c":8.32,"v":38300},{"d":"2015-10-27","o":8.23,"h":8.36,"l":8.08,"c":8.25,"v":83000},{"d":"2015-10-28","o":8.23,"h":8.48,"l":8.18,"c":8.37,"v":22600},{"d":"2015-10-29","o":8.37,"h":8.49,"l":8.19,"c":8.37,"v":35600},{"d":"2015-10-30","o":8.4,"h":8.47,"l":8.15,"c":8.37,"v":24400},{"d":"2015-11-02","o":8.44,"h":8.58,"l":8.17,"c":8.17,"v":57500},{"d":"2015-11-03","o":8.21,"h":8.31,"l":7.85,"c":7.91,"v":48500},{"d":"2015-11-04","o":7.98,"h":8.08,"l":7.6,"c":7.69,"v":165800},{"d":"2015-11-05","o":7.72,"h":7.91,"l":7.61,"c":7.74,"v":94100},{"d":"2015-11-06","o":7,"h":7,"l":5.81,"c":6.09,"v":750600},{"d":"2015-11-09","o":6.19,"h":6.49,"l":6.19,"c":6.34,"v":92700},{"d":"2015-11-10","o":6.34,"h":6.47,"l":6.25,"c":6.36,"v":41000},{"d":"2015-11-11","o":6.39,"h":6.4,"l":5.8,"c":5.82,"v":38800},{"d":"2015-11-12","o":5.85,"h":5.89,"l":5.43,"c":5.51,"v":52700},{"d":"2015-11-13","o":5.51,"h":5.85,"l":5.47,"c":5.6,"v":94400},{"d":"2015-11-16","o":5.5,"h":5.74,"l":5.5,"c":5.59,"v":48500},{"d":"2015-11-17","o":5.7,"h":5.95,"l":5.54,"c":5.83,"v":66700},{"d":"2015-11-18","o":5.85,"h":5.91,"l":5.7,"c":5.86,"v":57800},{"d":"2015-11-19","o":5.86,"h":6.07,"l":5.85,"c":5.98,"v":430500},{"d":"2015-11-20","o":6.03,"h":6.15,"l":5.98,"c":6.12,"v":190200},{"d":"2015-11-23","o":6.14,"h":6.3,"l":6.03,"c":6.28,"v":111000},{"d":"2015-11-24","o":6.25,"h":6.37,"l":6.15,"c":6.35,"v":71700},{"d":"2015-11-25","o":6.37,"h":6.43,"l":6.26,"c":6.38,"v":143300},{"d":"2015-11-27","o":6.42,"h":6.55,"l":6.39,"c":6.45,"v":21100},{"d":"2015-11-30","o":6.41,"h":6.62,"l":6.39,"c":6.5,"v":75600},{"d":"2015-12-01","o":6.54,"h":6.58,"l":6.44,"c":6.53,"v":85100},{"d":"2015-12-02","o":6.56,"h":6.85,"l":6.51,"c":6.57,"v":106000},{"d":"2015-12-03","o":6.61,"h":6.67,"l":6.37,"c":6.51,"v":78800},{"d":"2015-12-04","o":6.55,"h":6.63,"l":6.33,"c":6.41,"v":102700},{"d":"2015-12-07","o":6.36,"h":6.36,"l":6.04,"c":6.26,"v":97100},{"d":"2015-12-08","o":6.19,"h":6.35,"l":6.16,"c":6.28,"v":45400},{"d":"2015-12-09","o":6.26,"h":6.46,"l":6.16,"c":6.31,"v":30100},{"d":"2015-12-10","o":6.33,"h":6.49,"l":6.29,"c":6.45,"v":31900},{"d":"2015-12-11","o":6.59,"h":6.59,"l":6.16,"c":6.17,"v":307300},{"d":"2015-12-14","o":6.12,"h":6.2,"l":5.5,"c":5.64,"v":72900},{"d":"2015-12-15","o":5.61,"h":5.73,"l":5.43,"c":5.49,"v":79500},{"d":"2015-12-16","o":5.48,"h":5.56,"l":5.26,"c":5.34,"v":193200},{"d":"2015-12-17","o":5.45,"h":5.73,"l":5.28,"c":5.72,"v":113000},{"d":"2015-12-18","o":5.73,"h":5.87,"l":5.43,"c":5.84,"v":194900},{"d":"2015-12-21","o":5.91,"h":5.91,"l":5.3,"c":5.37,"v":36500},{"d":"2015-12-22","o":5.29,"h":5.67,"l":5.24,"c":5.63,"v":25900},{"d":"2015-12-23","o":5.67,"h":5.79,"l":5.61,"c":5.79,"v":19700},{"d":"2015-12-24","o":5.83,"h":5.85,"l":5.76,"c":5.85,"v":4000},{"d":"2015-12-28","o":5.85,"h":5.87,"l":5.75,"c":5.8,"v":36400},{"d":"2015-12-29","o":5.94,"h":5.94,"l":5.81,"c":5.92,"v":20500},{"d":"2015-12-30","o":5.95,"h":6.21,"l":5.95,"c":6.06,"v":54200},{"d":"2015-12-31","o":6.03,"h":6.2,"l":6.01,"c":6.07,"v":30000},{"d":"2016-01-04","o":6.03,"h":6.11,"l":5.95,"c":6.05,"v":46400},{"d":"2016-01-05","o":6.08,"h":6.36,"l":5.97,"c":6.19,"v":27800},{"d":"2016-01-06","o":6.04,"h":6.15,"l":6.02,"c":6.1,"v":55800},{"d":"2016-01-07","o":6,"h":6,"l":5.75,"c":5.82,"v":20400},{"d":"2016-01-08","o":5.85,"h":5.85,"l":5.71,"c":5.8,"v":34600},{"d":"2016-01-11","o":5.83,"h":6,"l":5.72,"c":5.8,"v":17300},{"d":"2016-01-12","o":5.77,"h":6,"l":5.77,"c":6,"v":25600},{"d":"2016-01-13","o":6,"h":6,"l":5.68,"c":5.78,"v":27400},{"d":"2016-01-14","o":5.74,"h":5.89,"l":5.61,"c":5.7,"v":11100},{"d":"2016-01-15","o":5.59,"h":5.83,"l":5.5,"c":5.53,"v":27600},{"d":"2016-01-19","o":5.55,"h":5.62,"l":5.46,"c":5.48,"v":24000},{"d":"2016-01-20","o":5.35,"h":5.35,"l":5.11,"c":5.21,"v":71200},{"d":"2016-01-21","o":5.2,"h":5.2,"l":4.93,"c":4.97,"v":50400},{"d":"2016-01-22","o":4.97,"h":5.18,"l":4.97,"c":5.17,"v":47700},{"d":"2016-01-25","o":5.18,"h":5.18,"l":4.69,"c":4.7,"v":100700},{"d":"2016-01-26","o":4.79,"h":5.02,"l":4.46,"c":4.69,"v":44600},{"d":"2016-01-27","o":4.7,"h":4.78,"l":4.42,"c":4.47,"v":84900},{"d":"2016-01-28","o":4.48,"h":4.56,"l":4.29,"c":4.34,"v":92200},{"d":"2016-01-29","o":4.38,"h":4.57,"l":4.24,"c":4.36,"v":258700},{"d":"2016-02-01","o":4.34,"h":4.51,"l":4.23,"c":4.41,"v":438700},{"d":"2016-02-02","o":4.37,"h":4.96,"l":4.37,"c":4.77,"v":196700},{"d":"2016-02-03","o":4.9,"h":4.93,"l":4.48,"c":4.64,"v":282000},{"d":"2016-02-04","o":4.65,"h":5.01,"l":4.55,"c":4.72,"v":31100},{"d":"2016-02-05","o":4.74,"h":4.84,"l":4.7,"c":4.74,"v":12100},{"d":"2016-02-08","o":4.76,"h":4.76,"l":4.5,"c":4.52,"v":31000},{"d":"2016-02-09","o":4.48,"h":4.6,"l":3.81,"c":4.49,"v":60900},{"d":"2016-02-10","o":4.51,"h":4.57,"l":3.46,"c":3.71,"v":173800},{"d":"2016-02-11","o":3.91,"h":3.91,"l":3.48,"c":3.77,"v":93100},{"d":"2016-02-12","o":3.8,"h":3.93,"l":3.48,"c":3.58,"v":45500},{"d":"2016-02-16","o":3.74,"h":3.88,"l":3.54,"c":3.86,"v":117000},{"d":"2016-02-17","o":3.89,"h":4.15,"l":3.86,"c":3.94,"v":17300},{"d":"2016-02-18","o":4,"h":4.04,"l":3.83,"c":3.87,"v":11800},{"d":"2016-02-19","o":3.85,"h":3.9,"l":3.73,"c":3.78,"v":8900},{"d":"2016-02-22","o":3.8,"h":4.03,"l":3.8,"c":3.96,"v":11100},{"d":"2016-02-23","o":3.98,"h":4.07,"l":3.77,"c":3.78,"v":9400},{"d":"2016-02-24","o":3.78,"h":3.78,"l":3.55,"c":3.55,"v":23700},{"d":"2016-02-25","o":3.59,"h":3.68,"l":3.56,"c":3.68,"v":13000},{"d":"2016-02-26","o":4.2,"h":6.58,"l":3.81,"c":3.9,"v":427800},{"d":"2016-02-29","o":3.92,"h":4.2,"l":3.38,"c":3.65,"v":178500},{"d":"2016-03-01","o":3.65,"h":4.01,"l":3.65,"c":3.99,"v":63200},{"d":"2016-03-02","o":3.95,"h":4.04,"l":3.84,"c":4,"v":45500},{"d":"2016-03-03","o":3.9,"h":4.04,"l":3.65,"c":3.69,"v":23400},{"d":"2016-03-04","o":3.69,"h":4.03,"l":3.67,"c":3.97,"v":30200},{"d":"2016-03-07","o":3.93,"h":4.03,"l":3.92,"c":4,"v":28600},{"d":"2016-03-08","o":3.98,"h":4.08,"l":3.91,"c":4,"v":136900},{"d":"2016-03-09","o":4.05,"h":4.1,"l":3.96,"c":4.02,"v":40400},{"d":"2016-03-10","o":4.06,"h":4.07,"l":3.92,"c":4.02,"v":114300},{"d":"2016-03-11","o":4.08,"h":4.1,"l":3.87,"c":4.01,"v":114200},{"d":"2016-03-14","o":4.01,"h":4.3,"l":3.93,"c":4.3,"v":35900},{"d":"2016-03-15","o":4.28,"h":4.52,"l":4.2,"c":4.29,"v":43100},{"d":"2016-03-16","o":4.3,"h":4.5,"l":4.12,"c":4.14,"v":48500},{"d":"2016-03-17","o":4.24,"h":4.34,"l":4,"c":4.03,"v":46900},{"d":"2016-03-18","o":4.05,"h":4.61,"l":4.05,"c":4.57,"v":155500},{"d":"2016-03-21","o":4.72,"h":5.05,"l":4.55,"c":4.73,"v":101100},{"d":"2016-03-22","o":4.75,"h":4.75,"l":4.44,"c":4.74,"v":37600},{"d":"2016-03-23","o":4.64,"h":4.64,"l":4.17,"c":4.42,"v":40800},{"d":"2016-03-24","o":4.41,"h":4.52,"l":4.3,"c":4.44,"v":60300},{"d":"2016-03-28","o":4.46,"h":4.46,"l":4.28,"c":4.34,"v":8400},{"d":"2016-03-29","o":4.34,"h":4.5,"l":4.27,"c":4.48,"v":29400},{"d":"2016-03-30","o":4.49,"h":4.54,"l":4.42,"c":4.48,"v":19900},{"d":"2016-03-31","o":4.49,"h":4.54,"l":4.48,"c":4.5,"v":44000},{"d":"2016-04-01","o":4.51,"h":4.52,"l":4.4,"c":4.4,"v":36300},{"d":"2016-04-04","o":4.4,"h":4.51,"l":4.39,"c":4.45,"v":13500},{"d":"2016-04-05","o":4.4,"h":4.46,"l":4.26,"c":4.29,"v":52200},{"d":"2016-04-06","o":4.27,"h":4.37,"l":4.18,"c":4.21,"v":48200},{"d":"2016-04-07","o":4.17,"h":4.3,"l":4.17,"c":4.18,"v":32900},{"d":"2016-04-08","o":4.21,"h":4.33,"l":4.17,"c":4.23,"v":45600},{"d":"2016-04-11","o":4.03,"h":4.32,"l":4.03,"c":4.24,"v":57000},{"d":"2016-04-12","o":4.23,"h":4.29,"l":4.18,"c":4.29,"v":79500},{"d":"2016-04-13","o":4.28,"h":4.28,"l":4.15,"c":4.19,"v":72600},{"d":"2016-04-14","o":4.32,"h":4.32,"l":4.1,"c":4.16,"v":85200},{"d":"2016-04-15","o":4.2,"h":4.32,"l":4.1,"c":4.19,"v":53000},{"d":"2016-04-18","o":4.19,"h":4.26,"l":4.13,"c":4.2,"v":77100},{"d":"2016-04-19","o":4.2,"h":4.22,"l":4.18,"c":4.18,"v":66900},{"d":"2016-04-20","o":4.16,"h":4.25,"l":4.09,"c":4.1,"v":65800},{"d":"2016-04-21","o":4.12,"h":4.5,"l":4.12,"c":4.48,"v":51900},{"d":"2016-04-22","o":4.49,"h":4.54,"l":4.43,"c":4.49,"v":64200},{"d":"2016-04-25","o":4.45,"h":4.52,"l":4.45,"c":4.5,"v":28700},{"d":"2016-04-26","o":4.49,"h":4.53,"l":4.46,"c":4.53,"v":24400},{"d":"2016-04-27","o":4.51,"h":4.75,"l":4.5,"c":4.69,"v":81500},{"d":"2016-04-28","o":4.66,"h":4.79,"l":4.64,"c":4.77,"v":73200},{"d":"2016-04-29","o":4.78,"h":4.78,"l":4.72,"c":4.76,"v":8300},{"d":"2016-05-02","o":4.72,"h":4.79,"l":4.7,"c":4.76,"v":52600},{"d":"2016-05-03","o":4.7,"h":4.81,"l":4.7,"c":4.76,"v":7600},{"d":"2016-05-04","o":4.72,"h":4.78,"l":4.21,"c":4.32,"v":73800},{"d":"2016-05-05","o":4.36,"h":4.65,"l":4.36,"c":4.55,"v":57000},{"d":"2016-05-06","o":4.45,"h":4.52,"l":4.28,"c":4.5,"v":40200},{"d":"2016-05-09","o":4.5,"h":4.51,"l":4.32,"c":4.49,"v":34500},{"d":"2016-05-10","o":4.52,"h":4.52,"l":4.1,"c":4.19,"v":13600},{"d":"2016-05-11","o":4.2,"h":4.2,"l":4.08,"c":4.15,"v":15300},{"d":"2016-05-12","o":4.19,"h":4.27,"l":4.14,"c":4.27,"v":28700},{"d":"2016-05-13","o":4.28,"h":4.46,"l":4.12,"c":4.46,"v":29700},{"d":"2016-05-16","o":4.47,"h":4.47,"l":4.31,"c":4.39,"v":57300},{"d":"2016-05-17","o":4.4,"h":4.58,"l":4.25,"c":4.5,"v":71500},{"d":"2016-05-18","o":4.41,"h":4.58,"l":4.41,"c":4.49,"v":55200},{"d":"2016-05-19","o":4.48,"h":4.5,"l":4.14,"c":4.24,"v":79000},{"d":"2016-05-20","o":4.2,"h":4.26,"l":4.12,"c":4.16,"v":12300},{"d":"2016-05-23","o":4.18,"h":4.2,"l":4.1,"c":4.17,"v":10400},{"d":"2016-05-24","o":4.2,"h":4.34,"l":4.12,"c":4.16,"v":4600},{"d":"2016-05-25","o":4.11,"h":4.29,"l":4.11,"c":4.25,"v":19500},{"d":"2016-05-26","o":4.79,"h":4.79,"l":4.26,"c":4.39,"v":5800},{"d":"2016-05-27","o":4.35,"h":4.37,"l":4.21,"c":4.25,"v":10800},{"d":"2016-05-31","o":4.22,"h":4.22,"l":4,"c":4.01,"v":73800},{"d":"2016-06-01","o":4.1,"h":4.27,"l":4.04,"c":4.27,"v":24400},{"d":"2016-06-02","o":4.28,"h":4.44,"l":4.11,"c":4.12,"v":20400},{"d":"2016-06-03","o":4.46,"h":4.46,"l":4.12,"c":4.12,"v":2400},{"d":"2016-06-06","o":4.12,"h":4.42,"l":4.12,"c":4.29,"v":81400},{"d":"2016-06-07","o":4.33,"h":4.5,"l":4.33,"c":4.44,"v":22700},{"d":"2016-06-08","o":4.44,"h":4.57,"l":4.42,"c":4.49,"v":14800},{"d":"2016-06-09","o":4.49,"h":4.55,"l":4.41,"c":4.51,"v":18900},{"d":"2016-06-10","o":4.46,"h":4.55,"l":4.42,"c":4.48,"v":13500},{"d":"2016-06-13","o":4.43,"h":4.43,"l":4.18,"c":4.18,"v":18500},{"d":"2016-06-14","o":4.15,"h":4.24,"l":4.11,"c":4.21,"v":24600},{"d":"2016-06-15","o":4.17,"h":4.26,"l":4.16,"c":4.19,"v":34800},{"d":"2016-06-16","o":4.21,"h":4.24,"l":4.11,"c":4.13,"v":29800},{"d":"2016-06-17","o":4.04,"h":4.25,"l":3.92,"c":3.94,"v":92100},{"d":"2016-06-20","o":3.97,"h":4.1,"l":3.92,"c":3.97,"v":8400},{"d":"2016-06-21","o":4.03,"h":4.1,"l":3.91,"c":4.06,"v":20300},{"d":"2016-06-22","o":5.13,"h":5.39,"l":4.8,"c":5,"v":925900},{"d":"2016-06-23","o":5.02,"h":5.16,"l":4.8,"c":4.93,"v":88800},{"d":"2016-06-24","o":4.9,"h":4.9,"l":4.69,"c":4.75,"v":63000},{"d":"2016-06-27","o":4.74,"h":4.74,"l":4.43,"c":4.51,"v":37900},{"d":"2016-06-28","o":4.6,"h":5,"l":4.6,"c":4.95,"v":35500},{"d":"2016-06-29","o":5.12,"h":5.12,"l":4.83,"c":4.87,"v":118800},{"d":"2016-06-30","o":4.9,"h":4.98,"l":4.75,"c":4.97,"v":64600},{"d":"2016-07-01","o":4.95,"h":5.07,"l":4.78,"c":4.92,"v":36900},{"d":"2016-07-05","o":4.92,"h":5.03,"l":4.72,"c":4.79,"v":47700},{"d":"2016-07-06","o":4.77,"h":4.94,"l":4.77,"c":4.81,"v":15300},{"d":"2016-07-07","o":4.91,"h":4.96,"l":4.81,"c":4.84,"v":11600},{"d":"2016-07-08","o":4.88,"h":4.96,"l":4.75,"c":4.95,"v":8600},{"d":"2016-07-11","o":4.99,"h":5.03,"l":4.94,"c":4.95,"v":13900},{"d":"2016-07-12","o":5,"h":5.06,"l":4.94,"c":5.04,"v":56000},{"d":"2016-07-13","o":5.04,"h":5.46,"l":5.04,"c":5.44,"v":177900},{"d":"2016-07-14","o":5.51,"h":5.62,"l":5.21,"c":5.24,"v":45400},{"d":"2016-07-15","o":5.76,"h":5.76,"l":5.29,"c":5.44,"v":50200},{"d":"2016-07-18","o":5.43,"h":5.49,"l":5.17,"c":5.26,"v":76900},{"d":"2016-07-19","o":5.27,"h":5.45,"l":5.06,"c":5.33,"v":20500},{"d":"2016-07-20","o":5.33,"h":5.35,"l":5.09,"c":5.28,"v":15800},{"d":"2016-07-21","o":5.3,"h":5.53,"l":5.16,"c":5.22,"v":12000},{"d":"2016-07-22","o":5.26,"h":5.4,"l":5.04,"c":5.04,"v":10600},{"d":"2016-07-25","o":5.05,"h":5.2,"l":4.85,"c":4.87,"v":18100},{"d":"2016-07-26","o":4.72,"h":4.9,"l":4.7,"c":4.88,"v":29000},{"d":"2016-07-27","o":4.9,"h":5.04,"l":4.9,"c":5.01,"v":32000},{"d":"2016-07-28","o":5.02,"h":5.05,"l":4.96,"c":4.96,"v":8800},{"d":"2016-07-29","o":4.96,"h":5.04,"l":4.95,"c":4.98,"v":20600},{"d":"2016-08-01","o":5.04,"h":5.04,"l":4.94,"c":4.99,"v":25100},{"d":"2016-08-02","o":5,"h":5,"l":4.95,"c":4.97,"v":5900},{"d":"2016-08-03","o":4.92,"h":5.02,"l":4.92,"c":4.98,"v":35800},{"d":"2016-08-04","o":5,"h":5.22,"l":5,"c":5.06,"v":10200},{"d":"2016-08-05","o":4.8,"h":4.9,"l":4.42,"c":4.74,"v":110700},{"d":"2016-08-08","o":4.72,"h":4.89,"l":4.59,"c":4.7,"v":36500},{"d":"2016-08-09","o":4.73,"h":4.82,"l":4.5,"c":4.82,"v":10500},{"d":"2016-08-10","o":4.81,"h":4.85,"l":4.75,"c":4.83,"v":31700},{"d":"2016-08-11","o":4.82,"h":4.94,"l":4.8,"c":4.91,"v":113300},{"d":"2016-08-12","o":4.93,"h":4.99,"l":4.81,"c":4.84,"v":46100},{"d":"2016-08-15","o":4.85,"h":4.91,"l":4.78,"c":4.89,"v":43700},{"d":"2016-08-16","o":4.9,"h":5,"l":4.84,"c":4.91,"v":38100},{"d":"2016-08-17","o":4.97,"h":4.99,"l":4.81,"c":4.87,"v":44000},{"d":"2016-08-18","o":4.91,"h":4.98,"l":4.83,"c":4.89,"v":13900},{"d":"2016-08-19","o":4.81,"h":4.92,"l":4.62,"c":4.76,"v":29000},{"d":"2016-08-22","o":4.69,"h":4.81,"l":4.59,"c":4.66,"v":34600},{"d":"2016-08-23","o":4.72,"h":4.86,"l":4.72,"c":4.84,"v":23800},{"d":"2016-08-24","o":4.81,"h":5.01,"l":4.81,"c":4.95,"v":337800},{"d":"2016-08-25","o":5,"h":5.05,"l":4.91,"c":4.98,"v":606400},{"d":"2016-08-26","o":5.01,"h":5.05,"l":4.99,"c":5.02,"v":109900},{"d":"2016-08-29","o":5.04,"h":5.1,"l":4.98,"c":5.04,"v":22900},{"d":"2016-08-30","o":5.01,"h":5.05,"l":4.98,"c":4.98,"v":21100},{"d":"2016-08-31","o":4.99,"h":5.03,"l":4.9,"c":4.91,"v":14800},{"d":"2016-09-01","o":4.94,"h":4.99,"l":4.93,"c":4.94,"v":12300},{"d":"2016-09-02","o":4.97,"h":5.31,"l":4.97,"c":5.1,"v":149200},{"d":"2016-09-06","o":5.05,"h":5.18,"l":5,"c":5.06,"v":392200},{"d":"2016-09-07","o":5.06,"h":5.18,"l":5.06,"c":5.13,"v":75500},{"d":"2016-09-08","o":5.14,"h":5.18,"l":5,"c":5.01,"v":104100},{"d":"2016-09-09","o":5.02,"h":5.03,"l":4.6,"c":4.62,"v":79400},{"d":"2016-09-12","o":4.65,"h":4.8,"l":4.64,"c":4.7,"v":41500},{"d":"2016-09-13","o":4.71,"h":4.73,"l":4.53,"c":4.53,"v":18800},{"d":"2016-09-14","o":4.58,"h":4.6,"l":4.5,"c":4.53,"v":27000},{"d":"2016-09-15","o":4.51,"h":4.66,"l":4.5,"c":4.55,"v":16800},{"d":"2016-09-16","o":4.53,"h":4.96,"l":4.53,"c":4.96,"v":52000},{"d":"2016-09-19","o":4.9,"h":5.09,"l":4.86,"c":4.96,"v":19900},{"d":"2016-09-20","o":5.2,"h":5.37,"l":5.1,"c":5.22,"v":54100},{"d":"2016-09-21","o":5.25,"h":5.36,"l":5.15,"c":5.24,"v":50000},{"d":"2016-09-22","o":5.31,"h":5.39,"l":5.22,"c":5.31,"v":32500},{"d":"2016-09-23","o":5.32,"h":5.43,"l":5.1,"c":5.36,"v":42300},{"d":"2016-09-26","o":5.37,"h":5.53,"l":5.35,"c":5.5,"v":52000},{"d":"2016-09-27","o":5.44,"h":5.69,"l":5.42,"c":5.67,"v":38900},{"d":"2016-09-28","o":5.7,"h":6.06,"l":5.58,"c":6.03,"v":61100},{"d":"2016-09-29","o":6,"h":6.24,"l":5.95,"c":6.18,"v":42200},{"d":"2016-09-30","o":6.2,"h":6.29,"l":5.89,"c":5.96,"v":35400},{"d":"2016-10-03","o":6.03,"h":6.03,"l":5.91,"c":5.91,"v":28700},{"d":"2016-10-04","o":6.07,"h":6.18,"l":5.95,"c":6,"v":51500},{"d":"2016-10-05","o":6.05,"h":6.2,"l":5.99,"c":6.15,"v":28300},{"d":"2016-10-06","o":6.18,"h":6.2,"l":5.95,"c":6.11,"v":91800},{"d":"2016-10-07","o":6.13,"h":6.24,"l":6.03,"c":6.06,"v":15000},{"d":"2016-10-10","o":6.13,"h":6.25,"l":6.04,"c":6.11,"v":16800},{"d":"2016-10-11","o":6.11,"h":6.34,"l":6.03,"c":6.27,"v":72400},{"d":"2016-10-12","o":6.29,"h":6.49,"l":6.16,"c":6.17,"v":26500},{"d":"2016-10-13","o":6.15,"h":6.2,"l":5.99,"c":6.14,"v":26800},{"d":"2016-10-14","o":6.19,"h":6.2,"l":6.05,"c":6.1,"v":26900},{"d":"2016-10-17","o":6.12,"h":6.21,"l":6.1,"c":6.21,"v":15500},{"d":"2016-10-18","o":6.21,"h":6.24,"l":6.06,"c":6.15,"v":8800},{"d":"2016-10-19","o":6.23,"h":6.53,"l":6.03,"c":6.46,"v":27200},{"d":"2016-10-20","o":6.44,"h":6.59,"l":6.43,"c":6.55,"v":22700},{"d":"2016-10-21","o":6.56,"h":6.6,"l":6.3,"c":6.47,"v":23100},{"d":"2016-10-24","o":6.43,"h":6.51,"l":6.3,"c":6.51,"v":23400},{"d":"2016-10-25","o":6.46,"h":6.55,"l":6.39,"c":6.5,"v":14900},{"d":"2016-10-26","o":6.5,"h":6.61,"l":6.34,"c":6.36,"v":30900},{"d":"2016-10-27","o":6.35,"h":6.47,"l":6.25,"c":6.47,"v":34500},{"d":"2016-10-28","o":6.44,"h":6.71,"l":6.34,"c":6.5,"v":19100},{"d":"2016-10-31","o":6.51,"h":6.51,"l":6.17,"c":6.17,"v":20400},{"d":"2016-11-01","o":6.2,"h":6.25,"l":5.98,"c":6.08,"v":140400},{"d":"2016-11-02","o":6.06,"h":6.06,"l":5.85,"c":6.04,"v":85200},{"d":"2016-11-03","o":6.04,"h":6.04,"l":5.81,"c":5.89,"v":37600},{"d":"2016-11-04","o":5.3,"h":5.3,"l":4.01,"c":4.04,"v":862600},{"d":"2016-11-07","o":4.12,"h":4.23,"l":3.61,"c":3.7,"v":75900},{"d":"2016-11-08","o":3.72,"h":4.04,"l":3.62,"c":3.94,"v":149200},{"d":"2016-11-09","o":3.8,"h":4.08,"l":3.69,"c":3.95,"v":90900},{"d":"2016-11-10","o":3.96,"h":4.13,"l":3.87,"c":3.88,"v":52200},{"d":"2016-11-11","o":3.83,"h":4.1,"l":3.76,"c":3.94,"v":85400},{"d":"2016-11-14","o":3.89,"h":4.05,"l":3.75,"c":3.78,"v":57200},{"d":"2016-11-15","o":3.79,"h":3.87,"l":3.7,"c":3.7,"v":101200},{"d":"2016-11-16","o":3.72,"h":4.11,"l":3.67,"c":3.94,"v":115800},{"d":"2016-11-17","o":4,"h":4.17,"l":3.78,"c":3.87,"v":97300},{"d":"2016-11-18","o":3.95,"h":4,"l":3.84,"c":3.94,"v":207800},{"d":"2016-11-21","o":4,"h":4.18,"l":3.95,"c":4,"v":122300},{"d":"2016-11-22","o":4.03,"h":4.06,"l":3.91,"c":4.01,"v":110800},{"d":"2016-11-23","o":4,"h":4.08,"l":3.91,"c":4.03,"v":27800},{"d":"2016-11-25","o":4.05,"h":4.05,"l":3.98,"c":4,"v":18800},{"d":"2016-11-28","o":4,"h":4.01,"l":3.85,"c":3.99,"v":78900},{"d":"2016-11-29","o":3.91,"h":4,"l":3.63,"c":3.73,"v":333400},{"d":"2016-11-30","o":3.75,"h":3.98,"l":3.73,"c":3.85,"v":524800},{"d":"2016-12-01","o":3.9,"h":4.03,"l":3.88,"c":3.96,"v":34900},{"d":"2016-12-02","o":3.96,"h":4.21,"l":3.91,"c":4.09,"v":273200},{"d":"2016-12-05","o":4.1,"h":4.27,"l":4,"c":4.13,"v":179800},{"d":"2016-12-06","o":4.12,"h":4.19,"l":4.09,"c":4.14,"v":49100},{"d":"2016-12-07","o":4.12,"h":4.31,"l":4.12,"c":4.29,"v":57800},{"d":"2016-12-08","o":4.3,"h":4.34,"l":4.14,"c":4.3,"v":99900},{"d":"2016-12-09","o":4.31,"h":4.33,"l":4.15,"c":4.27,"v":107400},{"d":"2016-12-12","o":4.2,"h":4.3,"l":4.15,"c":4.29,"v":100900},{"d":"2016-12-13","o":4.23,"h":4.33,"l":4.12,"c":4.16,"v":91500},{"d":"2016-12-14","o":4.15,"h":4.21,"l":3.97,"c":3.99,"v":77400},{"d":"2016-12-15","o":4,"h":4.09,"l":3.89,"c":4.03,"v":73300},{"d":"2016-12-16","o":4.01,"h":4.2,"l":3.97,"c":4.2,"v":444900},{"d":"2016-12-19","o":4.2,"h":4.28,"l":3.99,"c":4,"v":48000},{"d":"2016-12-20","o":4.01,"h":4.22,"l":4.01,"c":4.08,"v":134900},{"d":"2016-12-21","o":4.12,"h":4.5,"l":4.03,"c":4.44,"v":223800},{"d":"2016-12-22","o":4.52,"h":4.52,"l":4.28,"c":4.31,"v":256600},{"d":"2016-12-23","o":4.28,"h":4.29,"l":4.23,"c":4.26,"v":36500},{"d":"2016-12-27","o":4.25,"h":4.29,"l":4.2,"c":4.24,"v":64200},{"d":"2016-12-28","o":4.2,"h":4.25,"l":4,"c":4.01,"v":57300},{"d":"2016-12-29","o":4.04,"h":4.06,"l":3.93,"c":4.01,"v":340700},{"d":"2016-12-30","o":4.03,"h":4.26,"l":4.01,"c":4.13,"v":93400},{"d":"2017-01-03","o":4.2,"h":4.37,"l":4.2,"c":4.25,"v":59200},{"d":"2017-01-04","o":4.25,"h":4.4,"l":4.25,"c":4.35,"v":39700},{"d":"2017-01-05","o":4.35,"h":4.44,"l":4.26,"c":4.26,"v":37500},{"d":"2017-01-06","o":4.29,"h":4.3,"l":4.1,"c":4.16,"v":291200},{"d":"2017-01-09","o":4.22,"h":4.25,"l":4.1,"c":4.21,"v":61400},{"d":"2017-01-10","o":4.23,"h":4.25,"l":4.17,"c":4.22,"v":25800},{"d":"2017-01-11","o":4.23,"h":4.23,"l":4.14,"c":4.16,"v":44400},{"d":"2017-01-12","o":4.2,"h":4.23,"l":4.11,"c":4.21,"v":36200},{"d":"2017-01-13","o":4.2,"h":4.41,"l":4.19,"c":4.27,"v":58000},{"d":"2017-01-17","o":4.29,"h":4.42,"l":4.25,"c":4.25,"v":15300},{"d":"2017-01-18","o":4.25,"h":4.42,"l":4.25,"c":4.42,"v":55200},{"d":"2017-01-19","o":4.42,"h":4.43,"l":4.26,"c":4.35,"v":29500},{"d":"2017-01-20","o":4.39,"h":4.45,"l":4.34,"c":4.36,"v":40000},{"d":"2017-01-23","o":4.3,"h":4.43,"l":4.3,"c":4.36,"v":15600},{"d":"2017-01-24","o":4.39,"h":4.6,"l":4.38,"c":4.57,"v":53300},{"d":"2017-01-25","o":4.59,"h":4.74,"l":4.57,"c":4.63,"v":26800},{"d":"2017-01-26","o":4.69,"h":4.69,"l":4.6,"c":4.63,"v":22600},{"d":"2017-01-27","o":4.67,"h":4.83,"l":4.56,"c":4.74,"v":44900},{"d":"2017-01-30","o":4.74,"h":4.76,"l":4.6,"c":4.61,"v":19300},{"d":"2017-01-31","o":4.65,"h":4.72,"l":4.56,"c":4.66,"v":17100},{"d":"2017-02-01","o":4.69,"h":4.69,"l":4.42,"c":4.45,"v":55500},{"d":"2017-02-02","o":4.43,"h":4.7,"l":4.4,"c":4.53,"v":130400},{"d":"2017-02-03","o":4.56,"h":4.86,"l":4.48,"c":4.49,"v":78400},{"d":"2017-02-06","o":4.5,"h":4.5,"l":4.3,"c":4.34,"v":39200},{"d":"2017-02-07","o":4.37,"h":4.38,"l":4.14,"c":4.35,"v":62000},{"d":"2017-02-08","o":4.34,"h":4.38,"l":4.25,"c":4.38,"v":29100},{"d":"2017-02-09","o":4.37,"h":4.38,"l":4.28,"c":4.36,"v":58800},{"d":"2017-02-10","o":4.38,"h":4.38,"l":4.36,"c":4.38,"v":56100},{"d":"2017-02-13","o":4.41,"h":4.41,"l":4.35,"c":4.38,"v":54600},{"d":"2017-02-14","o":4.36,"h":4.59,"l":4.36,"c":4.58,"v":226700},{"d":"2017-02-15","o":4.58,"h":4.69,"l":4.51,"c":4.55,"v":67900},{"d":"2017-02-16","o":4.57,"h":4.57,"l":4.43,"c":4.49,"v":22900},{"d":"2017-02-17","o":4.47,"h":4.47,"l":4.31,"c":4.39,"v":24900},{"d":"2017-02-21","o":4.44,"h":4.45,"l":4.28,"c":4.44,"v":71000},{"d":"2017-02-22","o":4.41,"h":4.5,"l":4.31,"c":4.35,"v":48900},{"d":"2017-02-23","o":4.38,"h":4.38,"l":4.11,"c":4.11,"v":58600},{"d":"2017-02-24","o":3.88,"h":4.1,"l":3.84,"c":4.01,"v":365700},{"d":"2017-02-27","o":4.03,"h":4.09,"l":3.9,"c":4.06,"v":71300},{"d":"2017-02-28","o":4.14,"h":4.24,"l":4.08,"c":4.14,"v":69100},{"d":"2017-03-01","o":4.18,"h":4.29,"l":4.13,"c":4.18,"v":33600},{"d":"2017-03-02","o":4.18,"h":4.18,"l":4,"c":4.03,"v":55000},{"d":"2017-03-03","o":4.05,"h":4.07,"l":3.97,"c":4.06,"v":59800},{"d":"2017-03-06","o":4.03,"h":4.06,"l":4,"c":4.04,"v":92700},{"d":"2017-03-07","o":4.08,"h":4.08,"l":4.03,"c":4.06,"v":39400},{"d":"2017-03-08","o":4.05,"h":4.09,"l":4.05,"c":4.05,"v":31700},{"d":"2017-03-09","o":4.06,"h":4.12,"l":3.99,"c":4.03,"v":93500},{"d":"2017-03-10","o":4.06,"h":4.09,"l":4,"c":4.07,"v":78200},{"d":"2017-03-13","o":4.05,"h":4.17,"l":4.02,"c":4.15,"v":23600},{"d":"2017-03-14","o":4.12,"h":4.12,"l":4,"c":4.06,"v":56700},{"d":"2017-03-15","o":4.06,"h":4.12,"l":4.04,"c":4.08,"v":16100},{"d":"2017-03-16","o":4.09,"h":4.18,"l":4.05,"c":4.14,"v":15500},{"d":"2017-03-17","o":4.14,"h":4.15,"l":4.05,"c":4.08,"v":63300},{"d":"2017-03-20","o":4.04,"h":4.1,"l":3.92,"c":4.01,"v":32200},{"d":"2017-03-21","o":4.06,"h":4.16,"l":3.88,"c":3.89,"v":31900},{"d":"2017-03-22","o":3.88,"h":4.03,"l":3.85,"c":3.9,"v":59400},{"d":"2017-03-23","o":3.91,"h":4.07,"l":3.89,"c":4.04,"v":42300},{"d":"2017-03-24","o":4.04,"h":4.08,"l":4,"c":4.02,"v":11700},{"d":"2017-03-27","o":3.96,"h":4.14,"l":3.96,"c":4.11,"v":33000},{"d":"2017-03-28","o":4.14,"h":4.17,"l":4.11,"c":4.13,"v":26100},{"d":"2017-03-29","o":4.13,"h":4.25,"l":4.13,"c":4.21,"v":28100},{"d":"2017-03-30","o":4.22,"h":4.25,"l":4.09,"c":4.13,"v":10800},{"d":"2017-03-31","o":4.14,"h":4.25,"l":4.14,"c":4.15,"v":40700},{"d":"2017-04-03","o":4.14,"h":4.33,"l":4.14,"c":4.29,"v":72800},{"d":"2017-04-04","o":4.3,"h":4.32,"l":4.09,"c":4.1,"v":9600},{"d":"2017-04-05","o":4.15,"h":4.23,"l":4.1,"c":4.11,"v":18100},{"d":"2017-04-06","o":4.14,"h":4.27,"l":4.14,"c":4.23,"v":12600},{"d":"2017-04-07","o":4.24,"h":4.25,"l":4.17,"c":4.2,"v":2700},{"d":"2017-04-10","o":4.2,"h":4.25,"l":4,"c":4.01,"v":20600},{"d":"2017-04-11","o":4.02,"h":4.09,"l":3.98,"c":3.99,"v":94000},{"d":"2017-04-12","o":4.01,"h":4.02,"l":3.97,"c":4,"v":92100},{"d":"2017-04-13","o":4.01,"h":4.02,"l":3.97,"c":3.98,"v":132200},{"d":"2017-04-17","o":4,"h":4.02,"l":3.95,"c":3.98,"v":43500},{"d":"2017-04-18","o":3.98,"h":4.01,"l":3.95,"c":3.97,"v":90300},{"d":"2017-04-19","o":4,"h":4.01,"l":3.95,"c":3.97,"v":52800},{"d":"2017-04-20","o":3.98,"h":4.01,"l":3.97,"c":3.97,"v":94200},{"d":"2017-04-21","o":4,"h":4.05,"l":3.96,"c":3.99,"v":57900},{"d":"2017-04-24","o":4.04,"h":4.05,"l":3.96,"c":3.96,"v":193100},{"d":"2017-04-25","o":3.99,"h":4.04,"l":3.99,"c":3.99,"v":52900},{"d":"2017-04-26","o":3.99,"h":4.1,"l":3.95,"c":3.98,"v":73800},{"d":"2017-04-27","o":4,"h":4.1,"l":4,"c":4.08,"v":30300},{"d":"2017-04-28","o":4.09,"h":4.14,"l":4.02,"c":4.06,"v":14900},{"d":"2017-05-01","o":4.06,"h":4.11,"l":3.97,"c":4.01,"v":18300},{"d":"2017-05-02","o":4,"h":4.08,"l":4,"c":4.03,"v":28700},{"d":"2017-05-03","o":4.08,"h":4.08,"l":3.99,"c":4.03,"v":22100},{"d":"2017-05-04","o":4,"h":4.07,"l":3.98,"c":4.07,"v":37700},{"d":"2017-05-05","o":4.05,"h":4.42,"l":4,"c":4.21,"v":103900},{"d":"2017-05-08","o":4.26,"h":4.48,"l":4.16,"c":4.37,"v":43800},{"d":"2017-05-09","o":4.44,"h":4.58,"l":4.33,"c":4.4,"v":50800},{"d":"2017-05-10","o":4.41,"h":4.49,"l":4.35,"c":4.36,"v":20300},{"d":"2017-05-11","o":4.27,"h":4.39,"l":4.24,"c":4.33,"v":16800},{"d":"2017-05-12","o":4.32,"h":4.32,"l":4.14,"c":4.25,"v":8900},{"d":"2017-05-15","o":4.31,"h":4.35,"l":4.24,"c":4.25,"v":35500},{"d":"2017-05-16","o":4.27,"h":4.28,"l":4.11,"c":4.23,"v":22200},{"d":"2017-05-17","o":4.23,"h":4.31,"l":4.22,"c":4.25,"v":11700},{"d":"2017-05-18","o":4.23,"h":4.31,"l":4.16,"c":4.27,"v":13700},{"d":"2017-05-19","o":4.29,"h":4.4,"l":4.23,"c":4.4,"v":62500},{"d":"2017-05-22","o":4.4,"h":4.59,"l":4.38,"c":4.59,"v":33600},{"d":"2017-05-23","o":4.6,"h":4.62,"l":4.48,"c":4.53,"v":42100},{"d":"2017-05-24","o":4.53,"h":4.55,"l":4.45,"c":4.5,"v":19800},{"d":"2017-05-25","o":4.5,"h":4.5,"l":4.42,"c":4.44,"v":8700},{"d":"2017-05-26","o":4.42,"h":4.55,"l":4.38,"c":4.52,"v":26900},{"d":"2017-05-30","o":4.53,"h":4.59,"l":4.37,"c":4.59,"v":27400},{"d":"2017-05-31","o":4.57,"h":4.58,"l":4.5,"c":4.52,"v":19600},{"d":"2017-06-01","o":4.5,"h":4.55,"l":4.24,"c":4.29,"v":31600},{"d":"2017-06-02","o":4.28,"h":4.43,"l":4.26,"c":4.3,"v":44100},{"d":"2017-06-05","o":4.32,"h":4.35,"l":4.32,"c":4.33,"v":8600},{"d":"2017-06-06","o":4.33,"h":4.36,"l":4.25,"c":4.27,"v":5200},{"d":"2017-06-07","o":4.26,"h":4.31,"l":4.23,"c":4.26,"v":16300},{"d":"2017-06-08","o":4.25,"h":4.4,"l":4.25,"c":4.35,"v":14300},{"d":"2017-06-09","o":4.35,"h":4.59,"l":4.35,"c":4.54,"v":55200},{"d":"2017-06-12","o":4.48,"h":4.58,"l":4.23,"c":4.27,"v":15000},{"d":"2017-06-13","o":4.28,"h":4.32,"l":4.27,"c":4.29,"v":8000},{"d":"2017-06-14","o":4.29,"h":4.29,"l":4.14,"c":4.15,"v":4700},{"d":"2017-06-15","o":4.14,"h":4.16,"l":4.05,"c":4.06,"v":8400},{"d":"2017-06-16","o":4.07,"h":4.2,"l":4,"c":4.01,"v":43000},{"d":"2017-06-19","o":4.04,"h":4.27,"l":4,"c":4.11,"v":62600},{"d":"2017-06-20","o":4.08,"h":4.18,"l":4.08,"c":4.14,"v":8600},{"d":"2017-06-21","o":4.14,"h":4.2,"l":4.1,"c":4.11,"v":24600},{"d":"2017-06-22","o":4.08,"h":4.25,"l":4.08,"c":4.24,"v":44200},{"d":"2017-06-23","o":4.25,"h":4.28,"l":4.2,"c":4.25,"v":16200},{"d":"2017-06-26","o":4.29,"h":4.41,"l":4.22,"c":4.39,"v":14900},{"d":"2017-06-27","o":4.38,"h":4.4,"l":4.35,"c":4.36,"v":5900},{"d":"2017-06-28","o":4.35,"h":4.49,"l":4.3,"c":4.41,"v":59400},{"d":"2017-06-29","o":4.26,"h":4.39,"l":4.12,"c":4.39,"v":11500},{"d":"2017-06-30","o":4.4,"h":4.45,"l":4.32,"c":4.45,"v":20300},{"d":"2017-07-03","o":4.44,"h":4.48,"l":4.31,"c":4.41,"v":31000},{"d":"2017-07-05","o":4.37,"h":4.73,"l":4.31,"c":4.64,"v":85200},{"d":"2017-07-06","o":4.63,"h":4.63,"l":4.35,"c":4.39,"v":9100},{"d":"2017-07-07","o":4.39,"h":4.48,"l":4.28,"c":4.45,"v":7000},{"d":"2017-07-10","o":4.46,"h":4.58,"l":4.34,"c":4.49,"v":34200},{"d":"2017-07-11","o":4.51,"h":4.59,"l":4.29,"c":4.46,"v":32800},{"d":"2017-07-12","o":4.48,"h":4.55,"l":4.45,"c":4.46,"v":20300},{"d":"2017-07-13","o":4.46,"h":4.6,"l":4.44,"c":4.57,"v":8400},{"d":"2017-07-14","o":4.57,"h":4.6,"l":4.41,"c":4.51,"v":47700},{"d":"2017-07-17","o":4.5,"h":4.64,"l":4.45,"c":4.59,"v":13600},{"d":"2017-07-18","o":4.58,"h":4.6,"l":4.51,"c":4.59,"v":17100},{"d":"2017-07-19","o":4.56,"h":4.65,"l":4.53,"c":4.53,"v":16300},{"d":"2017-07-20","o":4.53,"h":4.56,"l":4.34,"c":4.48,"v":50700},{"d":"2017-07-21","o":4.47,"h":4.69,"l":4.43,"c":4.62,"v":41500},{"d":"2017-07-24","o":4.62,"h":4.69,"l":4.42,"c":4.42,"v":19000},{"d":"2017-07-25","o":4.38,"h":4.62,"l":4.38,"c":4.45,"v":29700},{"d":"2017-07-26","o":4.46,"h":4.51,"l":4.39,"c":4.42,"v":7400},{"d":"2017-07-27","o":4.43,"h":4.5,"l":4.3,"c":4.5,"v":50900},{"d":"2017-07-28","o":4.56,"h":4.73,"l":4.55,"c":4.62,"v":17500},{"d":"2017-07-31","o":4.63,"h":4.65,"l":4.48,"c":4.61,"v":7600},{"d":"2017-08-01","o":4.58,"h":4.67,"l":4.53,"c":4.6,"v":39600},{"d":"2017-08-02","o":4.59,"h":4.6,"l":4.5,"c":4.56,"v":23600},{"d":"2017-08-03","o":4.63,"h":4.69,"l":4.49,"c":4.61,"v":66700},{"d":"2017-08-04","o":4.64,"h":4.84,"l":4.6,"c":4.84,"v":36700},{"d":"2017-08-07","o":4.9,"h":4.9,"l":4.79,"c":4.82,"v":36600},{"d":"2017-08-08","o":4.78,"h":4.85,"l":4.7,"c":4.75,"v":38600},{"d":"2017-08-09","o":4.73,"h":4.74,"l":4.61,"c":4.65,"v":42300},{"d":"2017-08-10","o":4.69,"h":4.69,"l":4.57,"c":4.6,"v":97400},{"d":"2017-08-11","o":4.64,"h":4.75,"l":4.62,"c":4.75,"v":8800},{"d":"2017-08-14","o":4.75,"h":4.78,"l":4.54,"c":4.63,"v":12300},{"d":"2017-08-15","o":4.59,"h":4.63,"l":4.52,"c":4.58,"v":19100},{"d":"2017-08-16","o":4.57,"h":4.59,"l":4.28,"c":4.38,"v":77800},{"d":"2017-08-17","o":4.32,"h":4.43,"l":4.21,"c":4.27,"v":12100},{"d":"2017-08-18","o":4.28,"h":4.36,"l":4.17,"c":4.25,"v":33100},{"d":"2017-08-21","o":4.4,"h":4.4,"l":4.11,"c":4.23,"v":8700},{"d":"2017-08-22","o":4.21,"h":4.32,"l":4.17,"c":4.18,"v":6300},{"d":"2017-08-23","o":4.21,"h":4.3,"l":4.14,"c":4.21,"v":20600},{"d":"2017-08-24","o":4.2,"h":4.31,"l":4.16,"c":4.22,"v":37000},{"d":"2017-08-25","o":4.27,"h":4.46,"l":4.06,"c":4.16,"v":88700},{"d":"2017-08-28","o":4.25,"h":4.26,"l":4.1,"c":4.2,"v":12200},{"d":"2017-08-29","o":4.16,"h":4.33,"l":4.1,"c":4.1,"v":6800},{"d":"2017-08-30","o":4.1,"h":4.17,"l":4.05,"c":4.06,"v":24600},{"d":"2017-08-31","o":4.08,"h":4.2,"l":3.99,"c":4.09,"v":36700},{"d":"2017-09-01","o":4.12,"h":4.26,"l":4.1,"c":4.17,"v":39000},{"d":"2017-09-05","o":4.1,"h":4.2,"l":4.01,"c":4.13,"v":60000},{"d":"2017-09-06","o":4.12,"h":4.22,"l":4.02,"c":4.19,"v":218200},{"d":"2017-09-07","o":4.2,"h":4.25,"l":4.18,"c":4.19,"v":30200},{"d":"2017-09-08","o":4.22,"h":4.25,"l":4.16,"c":4.18,"v":240400},{"d":"2017-09-11","o":4.2,"h":4.26,"l":4.19,"c":4.2,"v":112800},{"d":"2017-09-12","o":4.19,"h":4.28,"l":4.14,"c":4.17,"v":46400},{"d":"2017-09-13","o":4.21,"h":4.25,"l":4.09,"c":4.19,"v":32100},{"d":"2017-09-14","o":4.19,"h":4.26,"l":4.18,"c":4.21,"v":33500},{"d":"2017-09-15","o":4.18,"h":4.2,"l":4.04,"c":4.06,"v":82600},{"d":"2017-09-18","o":4.06,"h":4.15,"l":4.04,"c":4.12,"v":34000},{"d":"2017-09-19","o":4.16,"h":4.23,"l":4.14,"c":4.18,"v":17500},{"d":"2017-09-20","o":4.18,"h":4.23,"l":4.16,"c":4.16,"v":10100},{"d":"2017-09-21","o":4.19,"h":4.2,"l":4.11,"c":4.11,"v":8300},{"d":"2017-09-22","o":4.19,"h":4.2,"l":4.05,"c":4.06,"v":10100},{"d":"2017-09-25","o":4.03,"h":4.2,"l":4.03,"c":4.19,"v":26000},{"d":"2017-09-26","o":4.2,"h":4.2,"l":4.07,"c":4.11,"v":30100},{"d":"2017-09-27","o":4.13,"h":4.22,"l":4.06,"c":4.19,"v":10500},{"d":"2017-09-28","o":4.19,"h":4.22,"l":4.17,"c":4.2,"v":20300},{"d":"2017-09-29","o":4.23,"h":4.43,"l":4.12,"c":4.35,"v":321300},{"d":"2017-10-02","o":4.44,"h":4.44,"l":4.15,"c":4.2,"v":35700},{"d":"2017-10-03","o":4.18,"h":4.28,"l":4.15,"c":4.15,"v":41700},{"d":"2017-10-04","o":4.12,"h":4.2,"l":4.12,"c":4.18,"v":13700},{"d":"2017-10-05","o":4.2,"h":4.2,"l":4.15,"c":4.18,"v":10200},{"d":"2017-10-06","o":4.16,"h":4.33,"l":4.13,"c":4.33,"v":18600},{"d":"2017-10-09","o":4.34,"h":4.49,"l":4.34,"c":4.43,"v":34100},{"d":"2017-10-10","o":4.45,"h":4.46,"l":4.38,"c":4.44,"v":39300},{"d":"2017-10-11","o":4.44,"h":4.44,"l":4.28,"c":4.28,"v":42500},{"d":"2017-10-12","o":4.28,"h":4.43,"l":4.2,"c":4.2,"v":17200},{"d":"2017-10-13","o":4.2,"h":4.35,"l":4.2,"c":4.31,"v":117800},{"d":"2017-10-16","o":4.32,"h":4.41,"l":4.18,"c":4.25,"v":46700},{"d":"2017-10-17","o":4.29,"h":4.35,"l":4.21,"c":4.26,"v":21100},{"d":"2017-10-18","o":4.28,"h":4.37,"l":4.2,"c":4.37,"v":20300},{"d":"2017-10-19","o":4.31,"h":4.37,"l":4.21,"c":4.3,"v":38200},{"d":"2017-10-20","o":4.33,"h":4.33,"l":4.27,"c":4.31,"v":16200},{"d":"2017-10-23","o":4.32,"h":4.37,"l":4.25,"c":4.35,"v":24700},{"d":"2017-10-24","o":4.32,"h":4.35,"l":4.25,"c":4.25,"v":12700},{"d":"2017-10-25","o":4.21,"h":4.36,"l":4.18,"c":4.36,"v":8700},{"d":"2017-10-26","o":4.4,"h":4.41,"l":4.23,"c":4.34,"v":13500},{"d":"2017-10-27","o":4.3,"h":4.38,"l":4.29,"c":4.31,"v":144300},{"d":"2017-10-30","o":4.34,"h":4.45,"l":4.34,"c":4.45,"v":40100},{"d":"2017-10-31","o":4.46,"h":4.48,"l":4.41,"c":4.48,"v":21500},{"d":"2017-11-01","o":4.5,"h":4.5,"l":4.41,"c":4.46,"v":7500},{"d":"2017-11-02","o":4.45,"h":4.48,"l":4.4,"c":4.45,"v":9500},{"d":"2017-11-03","o":4.32,"h":4.85,"l":4.27,"c":4.79,"v":92000},{"d":"2017-11-06","o":4.8,"h":4.96,"l":4.74,"c":4.9,"v":29600},{"d":"2017-11-07","o":4.82,"h":4.97,"l":4.68,"c":4.86,"v":30000},{"d":"2017-11-08","o":4.83,"h":4.95,"l":4.8,"c":4.86,"v":49700},{"d":"2017-11-09","o":4.81,"h":4.93,"l":4.77,"c":4.9,"v":52900},{"d":"2017-11-10","o":4.86,"h":4.97,"l":4.73,"c":4.87,"v":21300},{"d":"2017-11-13","o":4.85,"h":4.85,"l":4.7,"c":4.83,"v":9800},{"d":"2017-11-14","o":4.73,"h":4.86,"l":4.61,"c":4.63,"v":13800},{"d":"2017-11-15","o":4.62,"h":4.8,"l":4.58,"c":4.77,"v":40600},{"d":"2017-11-16","o":4.75,"h":4.97,"l":4.72,"c":4.77,"v":209100},{"d":"2017-11-17","o":4.8,"h":4.88,"l":4.65,"c":4.86,"v":21800},{"d":"2017-11-20","o":4.77,"h":4.9,"l":4.77,"c":4.86,"v":17600},{"d":"2017-11-21","o":4.83,"h":4.93,"l":4.73,"c":4.82,"v":30900},{"d":"2017-11-22","o":4.8,"h":4.94,"l":4.78,"c":4.79,"v":17800},{"d":"2017-11-24","o":4.84,"h":4.84,"l":4.69,"c":4.8,"v":7300},{"d":"2017-11-27","o":4.83,"h":4.83,"l":4.66,"c":4.72,"v":11600},{"d":"2017-11-28","o":4.78,"h":4.94,"l":4.63,"c":4.77,"v":23500},{"d":"2017-11-29","o":4.82,"h":4.82,"l":4.72,"c":4.76,"v":3400},{"d":"2017-11-30","o":4.73,"h":4.91,"l":4.3,"c":4.77,"v":3015600},{"d":"2017-12-01","o":4.76,"h":4.96,"l":4.76,"c":4.84,"v":30800},{"d":"2017-12-04","o":4.81,"h":4.89,"l":4.77,"c":4.83,"v":30700},{"d":"2017-12-05","o":4.84,"h":5.12,"l":4.84,"c":5.05,"v":30200},{"d":"2017-12-06","o":5.05,"h":5.13,"l":4.94,"c":5.07,"v":27600},{"d":"2017-12-07","o":5.05,"h":5.08,"l":5,"c":5.06,"v":22200},{"d":"2017-12-08","o":5.04,"h":5.04,"l":4.92,"c":5,"v":7800},{"d":"2017-12-11","o":5.04,"h":5.14,"l":4.98,"c":5.03,"v":31200},{"d":"2017-12-12","o":5.03,"h":5.03,"l":4.92,"c":4.99,"v":16800},{"d":"2017-12-13","o":5,"h":5.04,"l":4.96,"c":4.99,"v":27100},{"d":"2017-12-14","o":4.99,"h":5.06,"l":4.78,"c":4.82,"v":24500},{"d":"2017-12-15","o":4.89,"h":4.99,"l":4.84,"c":4.96,"v":33900},{"d":"2017-12-18","o":4.98,"h":4.98,"l":4.91,"c":4.92,"v":13700},{"d":"2017-12-19","o":4.89,"h":5,"l":4.84,"c":4.85,"v":19900},{"d":"2017-12-20","o":4.85,"h":4.94,"l":4.82,"c":4.87,"v":12100},{"d":"2017-12-21","o":4.87,"h":4.95,"l":4.84,"c":4.93,"v":18800},{"d":"2017-12-22","o":4.9,"h":4.9,"l":4.84,"c":4.89,"v":10400},{"d":"2017-12-26","o":4.9,"h":4.9,"l":4.8,"c":4.82,"v":21200},{"d":"2017-12-27","o":4.85,"h":4.86,"l":4.75,"c":4.8,"v":24700},{"d":"2017-12-28","o":4.77,"h":4.95,"l":4.75,"c":4.94,"v":29300},{"d":"2017-12-29","o":4.95,"h":4.95,"l":4.85,"c":4.88,"v":38100},{"d":"2018-01-02","o":4.93,"h":4.98,"l":4.91,"c":4.98,"v":18500},{"d":"2018-01-03","o":4.97,"h":5.11,"l":4.89,"c":4.99,"v":26700},{"d":"2018-01-04","o":5.04,"h":5.09,"l":5.03,"c":5.06,"v":19400},{"d":"2018-01-05","o":5.04,"h":5.09,"l":5,"c":5.09,"v":17700},{"d":"2018-01-08","o":5.05,"h":5.2,"l":5.05,"c":5.07,"v":19100},{"d":"2018-01-09","o":5.07,"h":5.13,"l":5.05,"c":5.11,"v":4800},{"d":"2018-01-10","o":5.09,"h":5.09,"l":4.95,"c":5,"v":47000},{"d":"2018-01-11","o":5.05,"h":5.13,"l":4.99,"c":5.05,"v":14400},{"d":"2018-01-12","o":5.02,"h":5.08,"l":5.01,"c":5.05,"v":11000},{"d":"2018-01-16","o":5.07,"h":5.07,"l":4.86,"c":4.95,"v":33100},{"d":"2018-01-17","o":4.99,"h":5.04,"l":4.85,"c":5.03,"v":18400},{"d":"2018-01-18","o":5.01,"h":5.03,"l":4.92,"c":5,"v":65700},{"d":"2018-01-19","o":5.03,"h":5.09,"l":4.98,"c":5.03,"v":54400},{"d":"2018-01-22","o":5.01,"h":5.2,"l":5.01,"c":5.12,"v":264000},{"d":"2018-01-23","o":5.1,"h":5.41,"l":5.08,"c":5.4,"v":48700},{"d":"2018-01-24","o":5.45,"h":5.58,"l":5.28,"c":5.35,"v":77900},{"d":"2018-01-25","o":5.4,"h":5.48,"l":5.26,"c":5.38,"v":36700},{"d":"2018-01-26","o":5.4,"h":5.4,"l":5.29,"c":5.39,"v":24800},{"d":"2018-01-29","o":5.39,"h":5.39,"l":5.2,"c":5.33,"v":15700},{"d":"2018-01-30","o":5.19,"h":5.23,"l":5.14,"c":5.21,"v":11800},{"d":"2018-01-31","o":5.26,"h":5.26,"l":4.97,"c":5.05,"v":41800},{"d":"2018-02-01","o":5.04,"h":5.04,"l":4.92,"c":4.96,"v":32000},{"d":"2018-02-02","o":5,"h":5,"l":4.76,"c":4.8,"v":20300},{"d":"2018-02-05","o":4.75,"h":4.82,"l":4.5,"c":4.5,"v":28000},{"d":"2018-02-06","o":4.5,"h":4.73,"l":4.5,"c":4.6,"v":49300},{"d":"2018-02-07","o":4.59,"h":5.02,"l":4.59,"c":4.97,"v":162600},{"d":"2018-02-08","o":4.94,"h":4.95,"l":4.71,"c":4.73,"v":57700},{"d":"2018-02-09","o":4.79,"h":4.79,"l":4.61,"c":4.61,"v":54700},{"d":"2018-02-12","o":4.65,"h":4.68,"l":4.52,"c":4.56,"v":72700},{"d":"2018-02-13","o":4.64,"h":4.74,"l":4.57,"c":4.58,"v":46100},{"d":"2018-02-14","o":4.59,"h":4.72,"l":4.56,"c":4.64,"v":35000},{"d":"2018-02-15","o":4.67,"h":4.74,"l":4.4,"c":4.6,"v":16200},{"d":"2018-02-16","o":4.64,"h":4.66,"l":4.35,"c":4.4,"v":41400},{"d":"2018-02-20","o":4.37,"h":4.57,"l":4.21,"c":4.52,"v":28200},{"d":"2018-02-21","o":4.49,"h":4.58,"l":4.36,"c":4.44,"v":32700},{"d":"2018-02-22","o":4.45,"h":4.47,"l":4.35,"c":4.36,"v":14300},{"d":"2018-02-23","o":4.3,"h":4.59,"l":4.18,"c":4.54,"v":594000},{"d":"2018-02-26","o":4.43,"h":4.58,"l":4.25,"c":4.52,"v":79100},{"d":"2018-02-27","o":4.5,"h":4.63,"l":4.5,"c":4.52,"v":18800},{"d":"2018-02-28","o":4.53,"h":4.62,"l":4.5,"c":4.6,"v":38300},{"d":"2018-03-01","o":4.6,"h":4.64,"l":4.55,"c":4.57,"v":40200},{"d":"2018-03-02","o":4.53,"h":4.65,"l":4.53,"c":4.57,"v":16500},{"d":"2018-03-05","o":4.55,"h":4.8,"l":4.55,"c":4.75,"v":23400},{"d":"2018-03-06","o":4.79,"h":4.8,"l":4.68,"c":4.68,"v":23700},{"d":"2018-03-07","o":4.69,"h":4.75,"l":4.65,"c":4.7,"v":22800},{"d":"2018-03-08","o":4.73,"h":4.84,"l":4.57,"c":4.61,"v":30800},{"d":"2018-03-09","o":4.67,"h":4.67,"l":4.5,"c":4.59,"v":44500},{"d":"2018-03-12","o":4.6,"h":4.73,"l":4.5,"c":4.53,"v":27500},{"d":"2018-03-13","o":4.55,"h":4.6,"l":4.49,"c":4.54,"v":13800},{"d":"2018-03-14","o":4.55,"h":4.59,"l":4.31,"c":4.47,"v":175200},{"d":"2018-03-15","o":4.5,"h":4.59,"l":4.39,"c":4.48,"v":19300},{"d":"2018-03-16","o":4.51,"h":4.55,"l":4.39,"c":4.48,"v":29800},{"d":"2018-03-19","o":4.47,"h":4.5,"l":4.26,"c":4.27,"v":55400},{"d":"2018-03-20","o":4.29,"h":4.29,"l":4.24,"c":4.25,"v":93300},{"d":"2018-03-21","o":4.29,"h":4.36,"l":4.22,"c":4.29,"v":46700},{"d":"2018-03-22","o":4.3,"h":4.43,"l":4.24,"c":4.24,"v":19300},{"d":"2018-03-23","o":4.29,"h":4.36,"l":4.23,"c":4.26,"v":15300},{"d":"2018-03-26","o":4.31,"h":4.37,"l":4.18,"c":4.25,"v":224600},{"d":"2018-03-27","o":4.25,"h":4.28,"l":4.23,"c":4.24,"v":24000},{"d":"2018-03-28","o":4.2,"h":4.3,"l":4.2,"c":4.25,"v":16100},{"d":"2018-03-29","o":4.29,"h":4.3,"l":4.24,"c":4.27,"v":43000},{"d":"2018-04-02","o":4.23,"h":4.25,"l":4.14,"c":4.18,"v":21700},{"d":"2018-04-03","o":4.16,"h":4.23,"l":4.14,"c":4.14,"v":19300},{"d":"2018-04-04","o":4.13,"h":4.16,"l":4.13,"c":4.15,"v":16800},{"d":"2018-04-05","o":4.15,"h":4.19,"l":4.12,"c":4.14,"v":35000},{"d":"2018-04-06","o":4.13,"h":4.28,"l":4.12,"c":4.18,"v":21900},{"d":"2018-04-09","o":4.2,"h":4.2,"l":4.03,"c":4.03,"v":18300},{"d":"2018-04-10","o":4.09,"h":4.2,"l":4.04,"c":4.14,"v":13400},{"d":"2018-04-11","o":4.1,"h":4.11,"l":4.06,"c":4.1,"v":34500},{"d":"2018-04-12","o":4.17,"h":4.34,"l":4.08,"c":4.29,"v":285200},{"d":"2018-04-13","o":4.28,"h":4.44,"l":4.26,"c":4.41,"v":14800},{"d":"2018-04-16","o":4.49,"h":4.49,"l":4.36,"c":4.47,"v":35200},{"d":"2018-04-17","o":4.45,"h":4.45,"l":4.3,"c":4.34,"v":41800},{"d":"2018-04-18","o":4.35,"h":4.4,"l":4.35,"c":4.38,"v":18500},{"d":"2018-04-19","o":4.38,"h":4.45,"l":4.29,"c":4.44,"v":474200},{"d":"2018-04-20","o":4.42,"h":4.54,"l":4.37,"c":4.54,"v":12400},{"d":"2018-04-23","o":4.55,"h":4.55,"l":4.39,"c":4.45,"v":7400},{"d":"2018-04-24","o":4.48,"h":4.51,"l":4.41,"c":4.51,"v":4500},{"d":"2018-04-25","o":4.52,"h":4.52,"l":4.4,"c":4.45,"v":3000},{"d":"2018-04-26","o":4.48,"h":4.48,"l":4.3,"c":4.41,"v":5300},{"d":"2018-04-27","o":4.37,"h":4.45,"l":4.31,"c":4.45,"v":11600},{"d":"2018-04-30","o":4.45,"h":4.59,"l":4.44,"c":4.5,"v":12200},{"d":"2018-05-01","o":4.46,"h":4.51,"l":4.38,"c":4.49,"v":10400},{"d":"2018-05-02","o":4.55,"h":4.56,"l":4.44,"c":4.47,"v":23300},{"d":"2018-05-03","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":1000},{"d":"2018-05-04","o":4.16,"h":4.58,"l":4.16,"c":4.55,"v":66600},{"d":"2018-05-07","o":4.57,"h":4.64,"l":4.49,"c":4.61,"v":39600},{"d":"2018-05-08","o":4.64,"h":4.76,"l":4.58,"c":4.71,"v":30700},{"d":"2018-05-09","o":4.73,"h":4.8,"l":4.7,"c":4.75,"v":34700},{"d":"2018-05-10","o":4.75,"h":5.09,"l":4.69,"c":5,"v":185000},{"d":"2018-05-11","o":4.96,"h":5.08,"l":4.95,"c":4.97,"v":22700},{"d":"2018-05-14","o":4.97,"h":5.15,"l":4.95,"c":5,"v":63000},{"d":"2018-05-15","o":4.96,"h":5,"l":4.96,"c":4.99,"v":9600},{"d":"2018-05-16","o":5,"h":5.13,"l":4.98,"c":5,"v":17200},{"d":"2018-05-17","o":5,"h":5.14,"l":4.92,"c":4.96,"v":15300},{"d":"2018-05-18","o":4.95,"h":4.99,"l":4.86,"c":4.99,"v":9500},{"d":"2018-05-21","o":4.97,"h":5.06,"l":4.96,"c":4.99,"v":22400},{"d":"2018-05-22","o":4.94,"h":5,"l":4.9,"c":4.95,"v":6400},{"d":"2018-05-23","o":4.97,"h":4.97,"l":4.7,"c":4.86,"v":16100},{"d":"2018-05-24","o":4.81,"h":4.99,"l":4.36,"c":4.85,"v":7300},{"d":"2018-05-25","o":4.85,"h":4.93,"l":4.85,"c":4.91,"v":4000},{"d":"2018-05-29","o":4.86,"h":4.99,"l":4.86,"c":4.97,"v":9200},{"d":"2018-05-30","o":5,"h":5.04,"l":5,"c":5.02,"v":57700},{"d":"2018-05-31","o":5.03,"h":5.06,"l":5.02,"c":5.02,"v":21600},{"d":"2018-06-01","o":5,"h":5.09,"l":4.91,"c":5.05,"v":19300},{"d":"2018-06-04","o":5.07,"h":5.15,"l":5.05,"c":5.1,"v":24900},{"d":"2018-06-05","o":5.08,"h":5.12,"l":5.08,"c":5.09,"v":10800},{"d":"2018-06-06","o":5.09,"h":5.12,"l":5.02,"c":5.05,"v":37300},{"d":"2018-06-07","o":5.06,"h":5.11,"l":5.03,"c":5.06,"v":35000},{"d":"2018-06-08","o":5.06,"h":5.13,"l":5.02,"c":5.05,"v":17300},{"d":"2018-06-11","o":5.08,"h":5.15,"l":5.05,"c":5.13,"v":28000},{"d":"2018-06-12","o":5.11,"h":5.15,"l":5.03,"c":5.13,"v":113400},{"d":"2018-06-13","o":5.15,"h":5.18,"l":5.07,"c":5.14,"v":14000},{"d":"2018-06-14","o":5.19,"h":5.19,"l":5.06,"c":5.12,"v":18200},{"d":"2018-06-15","o":5.13,"h":5.14,"l":5.07,"c":5.08,"v":10500},{"d":"2018-06-18","o":5.12,"h":5.24,"l":5.08,"c":5.2,"v":7100},{"d":"2018-06-19","o":5.1,"h":5.29,"l":5.05,"c":5.24,"v":20900},{"d":"2018-06-20","o":5.27,"h":5.3,"l":5.2,"c":5.27,"v":9300},{"d":"2018-06-21","o":5.29,"h":5.29,"l":5.1,"c":5.17,"v":18700},{"d":"2018-06-22","o":5.14,"h":5.32,"l":5.12,"c":5.19,"v":33600},{"d":"2018-06-25","o":5.22,"h":5.22,"l":5,"c":5.05,"v":23000},{"d":"2018-06-26","o":5.01,"h":5.04,"l":4.88,"c":4.88,"v":66500},{"d":"2018-06-27","o":4.88,"h":4.97,"l":4.83,"c":4.87,"v":33800},{"d":"2018-06-28","o":4.87,"h":4.9,"l":4.85,"c":4.87,"v":44500},{"d":"2018-06-29","o":4.91,"h":4.93,"l":4.86,"c":4.9,"v":49900},{"d":"2018-07-02","o":4.86,"h":4.92,"l":4.82,"c":4.83,"v":12500},{"d":"2018-07-03","o":4.83,"h":4.89,"l":4.83,"c":4.84,"v":7100},{"d":"2018-07-05","o":4.83,"h":4.9,"l":4.79,"c":4.89,"v":10000},{"d":"2018-07-06","o":4.83,"h":4.96,"l":4.8,"c":4.88,"v":26500},{"d":"2018-07-09","o":4.98,"h":5.04,"l":4.89,"c":5.03,"v":25400},{"d":"2018-07-10","o":5.02,"h":5.02,"l":4.9,"c":4.97,"v":15900},{"d":"2018-07-11","o":4.98,"h":5.07,"l":4.92,"c":4.99,"v":15000},{"d":"2018-07-12","o":4.96,"h":5.11,"l":4.96,"c":5.1,"v":5900},{"d":"2018-07-13","o":5.1,"h":5.1,"l":5,"c":5.04,"v":3400},{"d":"2018-07-16","o":5.13,"h":5.25,"l":5.01,"c":5.22,"v":23600},{"d":"2018-07-17","o":5.2,"h":5.23,"l":5.19,"c":5.19,"v":4300},{"d":"2018-07-18","o":5.18,"h":5.18,"l":5.13,"c":5.15,"v":2300},{"d":"2018-07-19","o":5.15,"h":5.22,"l":5.12,"c":5.12,"v":3400},{"d":"2018-07-20","o":5.06,"h":5.18,"l":5.03,"c":5.08,"v":1900},{"d":"2018-07-23","o":5.01,"h":5.01,"l":4.81,"c":5.01,"v":6600},{"d":"2018-07-24","o":4.9,"h":4.94,"l":4.84,"c":4.92,"v":7600},{"d":"2018-07-25","o":4.92,"h":4.92,"l":4.91,"c":4.91,"v":1100},{"d":"2018-07-26","o":4.87,"h":4.87,"l":4.76,"c":4.84,"v":8800},{"d":"2018-07-27","o":4.84,"h":5.23,"l":4.82,"c":5.22,"v":44700},{"d":"2018-07-30","o":5.19,"h":5.24,"l":5.17,"c":5.17,"v":1300},{"d":"2018-07-31","o":5.1,"h":5.1,"l":5.03,"c":5.08,"v":6200},{"d":"2018-08-01","o":5.1,"h":5.18,"l":5.09,"c":5.18,"v":2900},{"d":"2018-08-02","o":5.16,"h":5.27,"l":5.09,"c":5.14,"v":5100},{"d":"2018-08-03","o":4.5,"h":4.8,"l":4.34,"c":4.79,"v":77300},{"d":"2018-08-06","o":4.78,"h":4.8,"l":4.6,"c":4.79,"v":22000},{"d":"2018-08-07","o":4.75,"h":4.82,"l":4.69,"c":4.73,"v":13400},{"d":"2018-08-08","o":4.7,"h":4.83,"l":4.7,"c":4.81,"v":8300},{"d":"2018-08-09","o":4.78,"h":4.87,"l":4.7,"c":4.84,"v":82600},{"d":"2018-08-10","o":4.9,"h":5.05,"l":4.77,"c":5.05,"v":35800},{"d":"2018-08-13","o":5,"h":5.1,"l":4.91,"c":5.04,"v":40400},{"d":"2018-08-14","o":5.01,"h":5.05,"l":4.88,"c":4.9,"v":39000},{"d":"2018-08-15","o":4.93,"h":5,"l":4.66,"c":4.76,"v":32200},{"d":"2018-08-16","o":4.8,"h":4.84,"l":4.78,"c":4.8,"v":5000},{"d":"2018-08-17","o":4.79,"h":4.88,"l":4.79,"c":4.79,"v":21600},{"d":"2018-08-20","o":4.82,"h":4.88,"l":4.69,"c":4.82,"v":21000},{"d":"2018-08-21","o":4.82,"h":4.94,"l":4.81,"c":4.81,"v":9300},{"d":"2018-08-22","o":4.76,"h":4.91,"l":4.76,"c":4.91,"v":900},{"d":"2018-08-23","o":4.87,"h":4.93,"l":4.81,"c":4.87,"v":2800},{"d":"2018-08-24","o":4.88,"h":4.88,"l":4.63,"c":4.79,"v":42800},{"d":"2018-08-27","o":4.75,"h":4.88,"l":4.75,"c":4.82,"v":16800},{"d":"2018-08-28","o":4.88,"h":4.88,"l":4.87,"c":4.88,"v":4100},{"d":"2018-08-29","o":4.88,"h":4.88,"l":4.76,"c":4.82,"v":1900},{"d":"2018-08-30","o":4.79,"h":4.87,"l":4.72,"c":4.87,"v":2400},{"d":"2018-08-31","o":4.83,"h":4.88,"l":4.82,"c":4.84,"v":1900},{"d":"2018-09-04","o":4.81,"h":4.81,"l":4.66,"c":4.66,"v":5100},{"d":"2018-09-05","o":4.65,"h":4.75,"l":4.61,"c":4.75,"v":2700},{"d":"2018-09-06","o":4.76,"h":4.85,"l":4.6,"c":4.85,"v":5400},{"d":"2018-09-07","o":4.81,"h":4.84,"l":4.66,"c":4.84,"v":10500},{"d":"2018-09-10","o":4.81,"h":4.84,"l":4.68,"c":4.84,"v":2800},{"d":"2018-09-11","o":4.8,"h":4.84,"l":4.76,"c":4.82,"v":6600},{"d":"2018-09-12","o":4.82,"h":4.84,"l":4.79,"c":4.83,"v":2400},{"d":"2018-09-13","o":4.77,"h":4.84,"l":4.77,"c":4.84,"v":10200},{"d":"2018-09-14","o":4.81,"h":4.89,"l":4.77,"c":4.83,"v":7300},{"d":"2018-09-17","o":4.77,"h":4.88,"l":4.77,"c":4.78,"v":6600},{"d":"2018-09-18","o":4.8,"h":4.87,"l":4.77,"c":4.87,"v":2200},{"d":"2018-09-19","o":4.83,"h":4.88,"l":4.79,"c":4.83,"v":7100},{"d":"2018-09-20","o":4.8,"h":4.8,"l":4.76,"c":4.76,"v":7200},{"d":"2018-09-21","o":4.78,"h":4.78,"l":4.36,"c":4.45,"v":120900},{"d":"2018-09-24","o":4.45,"h":4.51,"l":4.35,"c":4.38,"v":2900},{"d":"2018-09-25","o":4.31,"h":4.5,"l":4,"c":4.4,"v":926100},{"d":"2018-09-26","o":4.48,"h":4.58,"l":4.22,"c":4.29,"v":54000},{"d":"2018-09-27","o":4.25,"h":4.55,"l":4.22,"c":4.55,"v":19300},{"d":"2018-09-28","o":4.56,"h":4.65,"l":4.33,"c":4.57,"v":34500},{"d":"2018-10-01","o":4.7,"h":4.77,"l":4.6,"c":4.65,"v":16600},{"d":"2018-10-02","o":4.68,"h":4.77,"l":4.54,"c":4.75,"v":67400},{"d":"2018-10-03","o":4.77,"h":4.77,"l":4.62,"c":4.65,"v":45000},{"d":"2018-10-04","o":4.61,"h":4.64,"l":4.6,"c":4.61,"v":29800},{"d":"2018-10-05","o":4.6,"h":4.6,"l":4.46,"c":4.54,"v":8200},{"d":"2018-10-08","o":4.55,"h":4.55,"l":4.24,"c":4.29,"v":6200},{"d":"2018-10-09","o":4.3,"h":4.41,"l":4.17,"c":4.19,"v":9300},{"d":"2018-10-10","o":4.17,"h":4.27,"l":4.14,"c":4.18,"v":20800},{"d":"2018-10-11","o":4.2,"h":4.22,"l":3.93,"c":3.98,"v":31400},{"d":"2018-10-12","o":3.96,"h":4,"l":3.94,"c":3.97,"v":8500},{"d":"2018-10-15","o":4.01,"h":4.01,"l":3.82,"c":3.82,"v":9600},{"d":"2018-10-16","o":3.81,"h":3.91,"l":3.7,"c":3.81,"v":808400},{"d":"2018-10-17","o":3.78,"h":3.78,"l":3.54,"c":3.67,"v":41000},{"d":"2018-10-18","o":3.64,"h":3.64,"l":3.51,"c":3.58,"v":40000},{"d":"2018-10-19","o":3.6,"h":3.8,"l":3.51,"c":3.65,"v":26200},{"d":"2018-10-22","o":3.59,"h":3.67,"l":3.58,"c":3.6,"v":1000},{"d":"2018-10-23","o":3.56,"h":3.64,"l":3.56,"c":3.64,"v":6600},{"d":"2018-10-24","o":3.62,"h":3.71,"l":3.54,"c":3.69,"v":12900},{"d":"2018-10-25","o":3.7,"h":3.97,"l":3.7,"c":3.9,"v":10500},{"d":"2018-10-26","o":3.87,"h":3.92,"l":3.8,"c":3.86,"v":48900},{"d":"2018-10-29","o":3.83,"h":4.01,"l":3.78,"c":4.01,"v":108100},{"d":"2018-10-30","o":3.99,"h":4.08,"l":3.91,"c":3.91,"v":4700},{"d":"2018-10-31","o":3.89,"h":4,"l":3.58,"c":3.58,"v":53000},{"d":"2018-11-01","o":3.61,"h":3.8,"l":3.61,"c":3.8,"v":2800},{"d":"2018-11-02","o":3.8,"h":4.01,"l":3.8,"c":3.95,"v":43700},{"d":"2018-11-05","o":3.92,"h":3.99,"l":3.92,"c":3.94,"v":15000},{"d":"2018-11-06","o":3.96,"h":3.97,"l":3.93,"c":3.96,"v":6200},{"d":"2018-11-07","o":3.96,"h":4.01,"l":3.93,"c":4,"v":30800},{"d":"2018-11-08","o":3.95,"h":4.07,"l":3.95,"c":4.01,"v":20400},{"d":"2018-11-09","o":4.02,"h":4.03,"l":4.01,"c":4.02,"v":9900},{"d":"2018-11-12","o":4,"h":4,"l":3.94,"c":3.99,"v":10800},{"d":"2018-11-13","o":3.92,"h":3.97,"l":3.83,"c":3.83,"v":20700},{"d":"2018-11-14","o":3.83,"h":3.95,"l":3.58,"c":3.58,"v":16200},{"d":"2018-11-15","o":3.59,"h":3.62,"l":3.48,"c":3.5,"v":53800},{"d":"2018-11-16","o":3.54,"h":3.56,"l":3.47,"c":3.47,"v":2300},{"d":"2018-11-19","o":3.43,"h":3.52,"l":3.31,"c":3.45,"v":21800},{"d":"2018-11-20","o":3.48,"h":3.48,"l":3.17,"c":3.17,"v":5900},{"d":"2018-11-21","o":3.2,"h":3.32,"l":3.13,"c":3.25,"v":37600},{"d":"2018-11-23","o":3.21,"h":3.33,"l":3.2,"c":3.2,"v":5400},{"d":"2018-11-26","o":3.2,"h":3.37,"l":3.2,"c":3.2,"v":21700},{"d":"2018-11-27","o":3.2,"h":3.32,"l":3.14,"c":3.27,"v":10900},{"d":"2018-11-28","o":3.3,"h":3.38,"l":3.25,"c":3.38,"v":120200},{"d":"2018-11-29","o":3.35,"h":3.37,"l":3.32,"c":3.34,"v":4600},{"d":"2018-11-30","o":3.3,"h":3.4,"l":3.3,"c":3.36,"v":137300},{"d":"2018-12-03","o":3.29,"h":3.39,"l":3.06,"c":3.15,"v":23000},{"d":"2018-12-04","o":3.12,"h":3.12,"l":2.7,"c":2.7,"v":128700},{"d":"2018-12-06","o":2.75,"h":2.76,"l":2.72,"c":2.76,"v":15500},{"d":"2018-12-07","o":2.76,"h":2.88,"l":2.66,"c":2.86,"v":106500},{"d":"2018-12-10","o":2.86,"h":2.86,"l":2.7,"c":2.73,"v":15800},{"d":"2018-12-11","o":2.76,"h":2.76,"l":2.62,"c":2.68,"v":9000},{"d":"2018-12-12","o":2.7,"h":2.7,"l":2.53,"c":2.61,"v":314500},{"d":"2018-12-13","o":2.63,"h":2.69,"l":2.58,"c":2.6,"v":16500},{"d":"2018-12-14","o":2.68,"h":2.68,"l":2.5,"c":2.5,"v":21700},{"d":"2018-12-17","o":2.5,"h":2.6,"l":2.45,"c":2.55,"v":475000},{"d":"2018-12-18","o":2.52,"h":2.55,"l":2.3,"c":2.31,"v":16200},{"d":"2018-12-19","o":2.3,"h":2.4,"l":2.22,"c":2.25,"v":49300},{"d":"2018-12-20","o":2.22,"h":2.3,"l":1.95,"c":1.98,"v":74100},{"d":"2018-12-21","o":1.97,"h":2.03,"l":1.78,"c":1.96,"v":89100},{"d":"2018-12-24","o":1.93,"h":1.99,"l":1.88,"c":1.9,"v":17700},{"d":"2018-12-26","o":1.89,"h":1.94,"l":1.61,"c":1.61,"v":68100},{"d":"2018-12-27","o":1.6,"h":1.8,"l":1.6,"c":1.73,"v":738800},{"d":"2018-12-28","o":1.73,"h":2.46,"l":1.72,"c":2.17,"v":290500},{"d":"2018-12-31","o":2.05,"h":2.24,"l":1.91,"c":2.13,"v":156100},{"d":"2019-01-02","o":2.13,"h":2.22,"l":2.13,"c":2.22,"v":24600},{"d":"2019-01-03","o":2.2,"h":2.3,"l":2.19,"c":2.26,"v":14900},{"d":"2019-01-04","o":2.25,"h":2.41,"l":2.2,"c":2.41,"v":59500},{"d":"2019-01-07","o":2.4,"h":2.54,"l":2.4,"c":2.5,"v":21100},{"d":"2019-01-08","o":2.5,"h":2.61,"l":2.5,"c":2.54,"v":14900},{"d":"2019-01-09","o":2.54,"h":2.6,"l":2.5,"c":2.55,"v":65000},{"d":"2019-01-10","o":2.55,"h":2.59,"l":2.46,"c":2.46,"v":16300},{"d":"2019-01-11","o":2.57,"h":2.57,"l":2.47,"c":2.47,"v":5300},{"d":"2019-01-14","o":2.46,"h":2.46,"l":2.4,"c":2.4,"v":5400},{"d":"2019-01-15","o":2.42,"h":2.49,"l":2.4,"c":2.45,"v":30400},{"d":"2019-01-16","o":2.5,"h":3,"l":2.5,"c":2.75,"v":456600},{"d":"2019-01-17","o":2.77,"h":2.88,"l":2.67,"c":2.73,"v":45500},{"d":"2019-01-18","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":32900},{"d":"2019-01-22","o":2.79,"h":2.82,"l":2.72,"c":2.75,"v":14400},{"d":"2019-01-23","o":2.78,"h":2.78,"l":2.58,"c":2.7,"v":43100},{"d":"2019-01-24","o":2.68,"h":2.82,"l":2.66,"c":2.71,"v":21400},{"d":"2019-01-25","o":2.72,"h":2.88,"l":2.71,"c":2.75,"v":8600},{"d":"2019-01-28","o":2.77,"h":2.77,"l":2.68,"c":2.74,"v":23200},{"d":"2019-01-29","o":2.72,"h":2.77,"l":2.64,"c":2.73,"v":23300},{"d":"2019-01-30","o":2.72,"h":2.8,"l":2.66,"c":2.66,"v":153200},{"d":"2019-01-31","o":2.74,"h":2.75,"l":2.69,"c":2.72,"v":68300},{"d":"2019-02-01","o":2.75,"h":2.88,"l":2.7,"c":2.74,"v":80100},{"d":"2019-02-04","o":2.75,"h":2.84,"l":2.67,"c":2.67,"v":101400},{"d":"2019-02-05","o":2.79,"h":2.8,"l":2.71,"c":2.79,"v":478000},{"d":"2019-02-06","o":2.88,"h":3.37,"l":2.88,"c":3.3,"v":37400},{"d":"2019-02-07","o":3.33,"h":3.39,"l":3.24,"c":3.29,"v":30200},{"d":"2019-02-08","o":3.32,"h":3.36,"l":3.23,"c":3.25,"v":47100},{"d":"2019-02-11","o":3.21,"h":3.34,"l":3.08,"c":3.3,"v":40400},{"d":"2019-02-12","o":3.3,"h":3.4,"l":3.26,"c":3.38,"v":34400},{"d":"2019-02-13","o":3.39,"h":3.47,"l":3.23,"c":3.3,"v":13800},{"d":"2019-02-14","o":3.33,"h":3.39,"l":3.21,"c":3.33,"v":44400},{"d":"2019-02-15","o":3.3,"h":3.55,"l":3.28,"c":3.52,"v":49200},{"d":"2019-02-19","o":3.52,"h":3.53,"l":3.37,"c":3.52,"v":59500},{"d":"2019-02-20","o":3.5,"h":3.57,"l":3.46,"c":3.54,"v":43300},{"d":"2019-02-21","o":3.56,"h":3.65,"l":3.5,"c":3.6,"v":78400},{"d":"2019-02-22","o":3.2,"h":3.67,"l":3.06,"c":3.63,"v":329200},{"d":"2019-02-25","o":3.64,"h":3.74,"l":3.58,"c":3.71,"v":66400},{"d":"2019-02-26","o":3.69,"h":3.76,"l":3.64,"c":3.72,"v":88600},{"d":"2019-02-27","o":3.7,"h":3.78,"l":3.63,"c":3.63,"v":26700},{"d":"2019-02-28","o":3.62,"h":3.68,"l":3.46,"c":3.46,"v":19400},{"d":"2019-03-01","o":3.49,"h":3.58,"l":3.37,"c":3.52,"v":91200},{"d":"2019-03-04","o":3.56,"h":3.56,"l":3.3,"c":3.32,"v":51000},{"d":"2019-03-05","o":3.29,"h":3.48,"l":3.25,"c":3.3,"v":19100},{"d":"2019-03-06","o":3.29,"h":3.34,"l":3.27,"c":3.3,"v":13600},{"d":"2019-03-07","o":3.27,"h":3.29,"l":3.21,"c":3.21,"v":41000},{"d":"2019-03-08","o":3.21,"h":3.21,"l":3.09,"c":3.15,"v":14000},{"d":"2019-03-11","o":3.11,"h":3.22,"l":3.07,"c":3.14,"v":9900},{"d":"2019-03-12","o":3.15,"h":3.18,"l":2.98,"c":2.98,"v":38100},{"d":"2019-03-13","o":3.79,"h":3.79,"l":2.99,"c":3.1,"v":330000},{"d":"2019-03-14","o":3.07,"h":3.12,"l":2.97,"c":3.1,"v":26400},{"d":"2019-03-15","o":3.09,"h":3.15,"l":3.01,"c":3.12,"v":73600},{"d":"2019-03-18","o":3.14,"h":3.15,"l":3.02,"c":3.12,"v":36700},{"d":"2019-03-19","o":3.15,"h":3.16,"l":3.03,"c":3.03,"v":9400},{"d":"2019-03-20","o":3.03,"h":3.05,"l":2.95,"c":3.03,"v":16500},{"d":"2019-03-21","o":3.02,"h":3.07,"l":2.95,"c":2.96,"v":114000},{"d":"2019-03-22","o":2.95,"h":3.01,"l":2.83,"c":2.86,"v":22200},{"d":"2019-03-25","o":2.81,"h":2.84,"l":2.65,"c":2.72,"v":29600},{"d":"2019-03-26","o":2.75,"h":2.77,"l":2.66,"c":2.68,"v":39300},{"d":"2019-03-27","o":2.69,"h":2.77,"l":2.58,"c":2.61,"v":46100},{"d":"2019-03-28","o":2.65,"h":2.72,"l":2.52,"c":2.56,"v":9900},{"d":"2019-03-29","o":2.59,"h":2.68,"l":2.47,"c":2.55,"v":32100},{"d":"2019-04-01","o":2.54,"h":2.61,"l":2.5,"c":2.5,"v":76700},{"d":"2019-04-02","o":2.5,"h":2.54,"l":2.48,"c":2.51,"v":24000},{"d":"2019-04-03","o":2.5,"h":2.56,"l":2.42,"c":2.5,"v":36600},{"d":"2019-04-04","o":2.47,"h":2.54,"l":2.45,"c":2.5,"v":15000},{"d":"2019-04-05","o":2.55,"h":2.84,"l":2.51,"c":2.81,"v":170300},{"d":"2019-04-08","o":2.84,"h":2.93,"l":2.79,"c":2.92,"v":25300},{"d":"2019-04-09","o":2.92,"h":2.92,"l":2.8,"c":2.87,"v":16100},{"d":"2019-04-10","o":2.86,"h":3,"l":2.86,"c":2.93,"v":19300},{"d":"2019-04-11","o":2.97,"h":3,"l":2.93,"c":2.97,"v":25800},{"d":"2019-04-12","o":2.95,"h":3,"l":2.93,"c":2.95,"v":32500},{"d":"2019-04-15","o":2.92,"h":3,"l":2.92,"c":2.97,"v":8200},{"d":"2019-04-16","o":2.96,"h":3,"l":2.92,"c":2.94,"v":61100},{"d":"2019-04-17","o":2.98,"h":3.15,"l":2.98,"c":3.13,"v":15600},{"d":"2019-04-18","o":3.14,"h":3.25,"l":3.12,"c":3.24,"v":42900},{"d":"2019-04-22","o":3.26,"h":3.26,"l":3.03,"c":3.21,"v":111800},{"d":"2019-04-23","o":3.24,"h":3.32,"l":3.13,"c":3.18,"v":10200},{"d":"2019-04-24","o":3.15,"h":3.23,"l":3.13,"c":3.16,"v":4900},{"d":"2019-04-25","o":3.26,"h":3.74,"l":3.25,"c":3.62,"v":173900},{"d":"2019-04-26","o":3.65,"h":3.75,"l":3.59,"c":3.75,"v":41200},{"d":"2019-04-29","o":3.76,"h":4.14,"l":3.72,"c":4.01,"v":27200},{"d":"2019-04-30","o":4,"h":4.12,"l":3.97,"c":4.09,"v":74700},{"d":"2019-05-01","o":4.09,"h":4.23,"l":4,"c":4.2,"v":29200},{"d":"2019-05-02","o":4.23,"h":4.36,"l":4.15,"c":4.35,"v":34200},{"d":"2019-05-03","o":4.4,"h":4.83,"l":4.32,"c":4.45,"v":108500},{"d":"2019-05-06","o":4.39,"h":4.83,"l":4.3,"c":4.6,"v":120200},{"d":"2019-05-07","o":4.55,"h":4.71,"l":4.53,"c":4.59,"v":23900},{"d":"2019-05-08","o":4.59,"h":4.71,"l":4.59,"c":4.7,"v":28600},{"d":"2019-05-09","o":4.65,"h":4.73,"l":4.45,"c":4.7,"v":243400},{"d":"2019-05-10","o":4.69,"h":4.74,"l":4.56,"c":4.65,"v":54200},{"d":"2019-05-13","o":4.4,"h":4.84,"l":4.4,"c":4.7,"v":110600},{"d":"2019-05-14","o":4.66,"h":4.97,"l":4.63,"c":4.93,"v":133800},{"d":"2019-05-15","o":4.79,"h":4.97,"l":4.79,"c":4.92,"v":33000},{"d":"2019-05-16","o":4.87,"h":5.09,"l":4.84,"c":5.04,"v":36200},{"d":"2019-05-17","o":4.91,"h":5.14,"l":4.91,"c":4.94,"v":40600},{"d":"2019-05-20","o":5,"h":5,"l":4.82,"c":4.97,"v":26100},{"d":"2019-05-21","o":4.99,"h":5.03,"l":4.9,"c":4.96,"v":24900},{"d":"2019-05-22","o":4.93,"h":5.09,"l":4.88,"c":5,"v":90400},{"d":"2019-05-23","o":4.95,"h":5.08,"l":4.56,"c":4.76,"v":42000},{"d":"2019-05-24","o":4.7,"h":4.89,"l":4.64,"c":4.79,"v":17200},{"d":"2019-05-28","o":4.79,"h":4.79,"l":4.64,"c":4.78,"v":17400},{"d":"2019-05-29","o":4.7,"h":5,"l":4.65,"c":4.93,"v":11300},{"d":"2019-05-30","o":4.96,"h":5.15,"l":4.85,"c":4.92,"v":13100},{"d":"2019-05-31","o":4.86,"h":5.16,"l":4.78,"c":4.9,"v":28800},{"d":"2019-06-03","o":5,"h":5.12,"l":4.95,"c":5.1,"v":13700},{"d":"2019-06-04","o":5.1,"h":5.15,"l":5.02,"c":5.15,"v":17700},{"d":"2019-06-05","o":5.15,"h":5.15,"l":5.05,"c":5.05,"v":5000},{"d":"2019-06-06","o":5.03,"h":5.13,"l":4.78,"c":4.96,"v":471900},{"d":"2019-06-07","o":4.92,"h":5.03,"l":4.68,"c":4.93,"v":40400},{"d":"2019-06-10","o":4.93,"h":5.11,"l":4.91,"c":5,"v":9600},{"d":"2019-06-11","o":5.2,"h":5.2,"l":4.97,"c":5.15,"v":29600},{"d":"2019-06-12","o":5.09,"h":5.35,"l":4.98,"c":5.35,"v":85000},{"d":"2019-06-13","o":5.35,"h":6.25,"l":5.35,"c":6.25,"v":575000},{"d":"2019-06-14","o":6.2,"h":6.4,"l":5.81,"c":5.99,"v":114800},{"d":"2019-06-17","o":6.04,"h":6.35,"l":6.03,"c":6.12,"v":65500},{"d":"2019-06-18","o":6.08,"h":6.1,"l":5.7,"c":6.02,"v":75400},{"d":"2019-06-19","o":5.99,"h":6.17,"l":5.73,"c":6.08,"v":24300},{"d":"2019-06-20","o":6.1,"h":6.16,"l":5.97,"c":6.08,"v":17100},{"d":"2019-06-21","o":6.04,"h":6.5,"l":5.8,"c":6.4,"v":148100},{"d":"2019-06-24","o":6.35,"h":6.37,"l":6.12,"c":6.37,"v":95900},{"d":"2019-06-25","o":6.31,"h":6.31,"l":6.17,"c":6.28,"v":48700},{"d":"2019-06-26","o":6.33,"h":6.47,"l":6.29,"c":6.47,"v":321500},{"d":"2019-06-27","o":6.52,"h":6.74,"l":6.43,"c":6.58,"v":59900},{"d":"2019-06-28","o":6.59,"h":7.15,"l":6.59,"c":7.13,"v":236100},{"d":"2019-07-01","o":7.35,"h":7.5,"l":6.8,"c":7,"v":76100},{"d":"2019-07-02","o":6.96,"h":6.98,"l":6.72,"c":6.85,"v":16200},{"d":"2019-07-03","o":6.84,"h":7,"l":6.3,"c":6.95,"v":49700},{"d":"2019-07-05","o":6.96,"h":6.98,"l":6.7,"c":6.94,"v":17000},{"d":"2019-07-08","o":6.93,"h":6.93,"l":6.22,"c":6.54,"v":79400},{"d":"2019-07-09","o":6.48,"h":6.76,"l":6.48,"c":6.6,"v":64700},{"d":"2019-07-10","o":6.6,"h":6.74,"l":6.44,"c":6.57,"v":16900},{"d":"2019-07-11","o":6.52,"h":6.59,"l":6.28,"c":6.37,"v":32600},{"d":"2019-07-12","o":6.3,"h":6.68,"l":6.3,"c":6.46,"v":31700},{"d":"2019-07-15","o":6.42,"h":6.63,"l":6.42,"c":6.58,"v":9200},{"d":"2019-07-16","o":6.58,"h":6.66,"l":6.31,"c":6.64,"v":19600},{"d":"2019-07-17","o":6.59,"h":6.59,"l":6.43,"c":6.54,"v":2400},{"d":"2019-07-18","o":6.54,"h":6.54,"l":6.29,"c":6.4,"v":9300},{"d":"2019-07-19","o":6.38,"h":6.48,"l":6.36,"c":6.39,"v":6100},{"d":"2019-07-22","o":6.87,"h":6.93,"l":6.71,"c":6.83,"v":36500},{"d":"2019-07-23","o":6.86,"h":6.99,"l":6.86,"c":6.98,"v":36900},{"d":"2019-07-24","o":6.98,"h":7,"l":6.86,"c":6.95,"v":42900},{"d":"2019-07-25","o":6.9,"h":6.93,"l":6.7,"c":6.76,"v":10300},{"d":"2019-07-26","o":6.7,"h":6.95,"l":6.66,"c":6.81,"v":29200},{"d":"2019-07-29","o":6.75,"h":6.88,"l":6.33,"c":6.4,"v":30500},{"d":"2019-07-30","o":6.36,"h":6.56,"l":6.34,"c":6.43,"v":21900},{"d":"2019-07-31","o":6.38,"h":6.81,"l":6.35,"c":6.6,"v":61500},{"d":"2019-08-01","o":6.65,"h":6.79,"l":5.89,"c":6.18,"v":83300},{"d":"2019-08-02","o":6.32,"h":6.45,"l":6,"c":6.27,"v":53400},{"d":"2019-08-05","o":6.13,"h":6.35,"l":6.1,"c":6.2,"v":22400},{"d":"2019-08-06","o":6.28,"h":6.56,"l":6.22,"c":6.47,"v":45000},{"d":"2019-08-07","o":6.45,"h":6.67,"l":6.26,"c":6.41,"v":24700},{"d":"2019-08-08","o":6.48,"h":6.59,"l":6.42,"c":6.44,"v":18400},{"d":"2019-08-09","o":6.46,"h":6.74,"l":6.36,"c":6.58,"v":67700},{"d":"2019-08-12","o":6.6,"h":6.68,"l":6.51,"c":6.66,"v":18000},{"d":"2019-08-13","o":6.6,"h":6.75,"l":6.4,"c":6.75,"v":46100},{"d":"2019-08-14","o":6.6,"h":6.6,"l":6.37,"c":6.37,"v":7200},{"d":"2019-08-15","o":6.42,"h":6.56,"l":6.12,"c":6.22,"v":14600},{"d":"2019-08-16","o":6.24,"h":6.46,"l":6.18,"c":6.4,"v":33300},{"d":"2019-08-19","o":6.41,"h":6.47,"l":6.22,"c":6.37,"v":18700},{"d":"2019-08-20","o":6.37,"h":6.41,"l":6.23,"c":6.35,"v":6200},{"d":"2019-08-21","o":6.35,"h":6.46,"l":6.34,"c":6.46,"v":20200},{"d":"2019-08-22","o":6.42,"h":6.63,"l":6.42,"c":6.62,"v":19100},{"d":"2019-08-23","o":6.53,"h":6.57,"l":6.34,"c":6.34,"v":17900},{"d":"2019-08-26","o":6.33,"h":6.36,"l":6.23,"c":6.23,"v":1700},{"d":"2019-08-27","o":6.23,"h":6.31,"l":5.89,"c":6.03,"v":82300},{"d":"2019-08-28","o":6.02,"h":6.25,"l":6.02,"c":6.14,"v":4100},{"d":"2019-08-29","o":6.2,"h":6.36,"l":6.13,"c":6.2,"v":6600},{"d":"2019-08-30","o":6.2,"h":6.39,"l":6,"c":6.04,"v":7900},{"d":"2019-09-03","o":6.01,"h":6.01,"l":5.91,"c":6,"v":12300},{"d":"2019-09-04","o":6.05,"h":6.22,"l":5.95,"c":6.11,"v":20100},{"d":"2019-09-05","o":6.16,"h":6.27,"l":5.78,"c":5.9,"v":103000},{"d":"2019-09-06","o":5.9,"h":6.11,"l":5.78,"c":5.87,"v":20900},{"d":"2019-09-09","o":5.9,"h":6.02,"l":5.85,"c":5.95,"v":4300},{"d":"2019-09-10","o":6.01,"h":6.04,"l":5.53,"c":5.97,"v":25800},{"d":"2019-09-11","o":5.96,"h":6.14,"l":5.74,"c":6.01,"v":25100},{"d":"2019-09-12","o":5.96,"h":5.96,"l":5.82,"c":5.96,"v":11700},{"d":"2019-09-13","o":5.93,"h":6.08,"l":5.76,"c":5.97,"v":5300},{"d":"2019-09-16","o":5.93,"h":6.28,"l":5.9,"c":5.91,"v":101800},{"d":"2019-09-17","o":5.86,"h":6.22,"l":5.78,"c":6.14,"v":18800},{"d":"2019-09-18","o":6.12,"h":6.33,"l":6.1,"c":6.12,"v":18800},{"d":"2019-09-19","o":6.12,"h":6.3,"l":5.95,"c":6.2,"v":14700},{"d":"2019-09-20","o":6.13,"h":6.34,"l":6.13,"c":6.27,"v":42200},{"d":"2019-09-23","o":6.2,"h":6.3,"l":6.17,"c":6.21,"v":22600},{"d":"2019-09-24","o":6.15,"h":6.18,"l":5.92,"c":6.05,"v":58000},{"d":"2019-09-25","o":6,"h":6.14,"l":5.85,"c":6.12,"v":22900},{"d":"2019-09-26","o":6.13,"h":6.13,"l":5.92,"c":6.05,"v":30300},{"d":"2019-09-27","o":5.98,"h":6.18,"l":5.92,"c":5.95,"v":7500},{"d":"2019-09-30","o":5.88,"h":6.04,"l":5.81,"c":5.92,"v":25500},{"d":"2019-10-01","o":5.92,"h":6.12,"l":5.73,"c":5.77,"v":160400},{"d":"2019-10-02","o":5.71,"h":5.89,"l":5.58,"c":5.65,"v":22500},{"d":"2019-10-03","o":5.67,"h":5.97,"l":5.6,"c":5.82,"v":26600},{"d":"2019-10-04","o":5.87,"h":5.94,"l":5.71,"c":5.91,"v":10100},{"d":"2019-10-07","o":5.87,"h":6.03,"l":5.74,"c":5.88,"v":10600},{"d":"2019-10-08","o":5.85,"h":6.04,"l":5.85,"c":6.02,"v":900},{"d":"2019-10-09","o":6.02,"h":6.02,"l":5.88,"c":5.88,"v":1600},{"d":"2019-10-10","o":5.86,"h":5.95,"l":5.77,"c":5.77,"v":5100},{"d":"2019-10-11","o":5.76,"h":6.02,"l":5.76,"c":6.02,"v":13500},{"d":"2019-10-14","o":5.93,"h":6.08,"l":5.93,"c":6,"v":6500},{"d":"2019-10-15","o":5.96,"h":6.05,"l":5.87,"c":6.05,"v":8600},{"d":"2019-10-16","o":6.17,"h":6.22,"l":6.08,"c":6.13,"v":10000},{"d":"2019-10-17","o":6.09,"h":6.14,"l":5.85,"c":6.05,"v":75400},{"d":"2019-10-18","o":6.11,"h":6.23,"l":6.06,"c":6.06,"v":8300},{"d":"2019-10-21","o":6.04,"h":6.13,"l":5.95,"c":5.96,"v":104300},{"d":"2019-10-22","o":5.89,"h":6,"l":5.61,"c":5.73,"v":105500},{"d":"2019-10-23","o":5.77,"h":5.94,"l":5.64,"c":5.85,"v":25400},{"d":"2019-10-24","o":5.83,"h":5.88,"l":5.74,"c":5.88,"v":20300},{"d":"2019-10-25","o":5.79,"h":6.09,"l":5.65,"c":6.09,"v":7000},{"d":"2019-10-28","o":6.05,"h":6.14,"l":5.99,"c":6.05,"v":111500},{"d":"2019-10-29","o":6.07,"h":6.1,"l":5.99,"c":6,"v":5600},{"d":"2019-10-30","o":5.66,"h":6.12,"l":5.66,"c":5.92,"v":21000},{"d":"2019-10-31","o":6.04,"h":6.04,"l":5.83,"c":5.83,"v":51600},{"d":"2019-11-01","o":5.98,"h":6.81,"l":5.98,"c":6.7,"v":138200},{"d":"2019-11-04","o":6.75,"h":6.75,"l":6.62,"c":6.72,"v":38100},{"d":"2019-11-05","o":6.75,"h":6.75,"l":6.6,"c":6.6,"v":17200},{"d":"2019-11-06","o":6.62,"h":6.84,"l":6.62,"c":6.68,"v":16700},{"d":"2019-11-07","o":6.76,"h":6.76,"l":6.51,"c":6.52,"v":18600},{"d":"2019-11-08","o":6.53,"h":6.66,"l":6.53,"c":6.62,"v":4300},{"d":"2019-11-11","o":6.6,"h":6.65,"l":6.51,"c":6.55,"v":35400},{"d":"2019-11-12","o":6.49,"h":6.76,"l":6.3,"c":6.76,"v":115900},{"d":"2019-11-13","o":6.77,"h":7.46,"l":6.64,"c":7.45,"v":197900},{"d":"2019-11-14","o":7.49,"h":7.5,"l":7.07,"c":7.36,"v":135500},{"d":"2019-11-15","o":7.22,"h":7.42,"l":6.75,"c":7.38,"v":46200},{"d":"2019-11-18","o":7.16,"h":7.36,"l":6.96,"c":7.19,"v":18700},{"d":"2019-11-19","o":7,"h":7.35,"l":6.81,"c":7.33,"v":21500},{"d":"2019-11-20","o":7.48,"h":7.54,"l":7.13,"c":7.13,"v":59500},{"d":"2019-11-21","o":7.15,"h":7.37,"l":7.05,"c":7.2,"v":15900},{"d":"2019-11-22","o":7.29,"h":7.29,"l":6.99,"c":6.99,"v":18500},{"d":"2019-11-25","o":7.09,"h":7.17,"l":6.94,"c":7.1,"v":15400},{"d":"2019-11-26","o":7.08,"h":7.09,"l":6.96,"c":7,"v":22000},{"d":"2019-11-27","o":7,"h":7,"l":6.83,"c":6.93,"v":12800},{"d":"2019-11-29","o":6.86,"h":6.99,"l":6.75,"c":6.81,"v":19800},{"d":"2019-12-02","o":6.77,"h":7.08,"l":6.77,"c":7.01,"v":11400},{"d":"2019-12-03","o":7.08,"h":7.33,"l":7.01,"c":7.28,"v":69000},{"d":"2019-12-04","o":7.39,"h":7.76,"l":7.21,"c":7.66,"v":336700},{"d":"2019-12-05","o":7.7,"h":7.98,"l":7.67,"c":7.95,"v":60500},{"d":"2019-12-06","o":7.94,"h":8.12,"l":7.9,"c":7.93,"v":94700},{"d":"2019-12-09","o":7.93,"h":7.98,"l":7.72,"c":7.94,"v":31000},{"d":"2019-12-10","o":7.94,"h":8,"l":7.85,"c":7.89,"v":8300},{"d":"2019-12-11","o":7.75,"h":7.99,"l":7.61,"c":7.95,"v":19000},{"d":"2019-12-12","o":7.9,"h":8.08,"l":7.89,"c":7.99,"v":24400},{"d":"2019-12-13","o":8.05,"h":8.1,"l":7.99,"c":8.08,"v":45000},{"d":"2019-12-16","o":8.15,"h":8.4,"l":8.05,"c":8.13,"v":134000},{"d":"2019-12-17","o":8.2,"h":8.42,"l":8.15,"c":8.39,"v":60200},{"d":"2019-12-18","o":8.36,"h":8.51,"l":8.23,"c":8.29,"v":38600},{"d":"2019-12-19","o":8.3,"h":8.4,"l":8.17,"c":8.26,"v":19200},{"d":"2019-12-20","o":8.37,"h":8.37,"l":8.16,"c":8.31,"v":42100},{"d":"2019-12-23","o":8.37,"h":8.37,"l":8.22,"c":8.29,"v":39000},{"d":"2019-12-24","o":8.36,"h":8.36,"l":8.1,"c":8.28,"v":9500},{"d":"2019-12-26","o":8.21,"h":8.3,"l":7.65,"c":7.79,"v":37300},{"d":"2019-12-27","o":7.89,"h":7.89,"l":7.59,"c":7.74,"v":39200},{"d":"2019-12-30","o":7.75,"h":7.82,"l":7.67,"c":7.79,"v":21100},{"d":"2019-12-31","o":7.86,"h":7.88,"l":7.65,"c":7.76,"v":20600},{"d":"2020-01-02","o":7.76,"h":7.85,"l":7.58,"c":7.7,"v":45000},{"d":"2020-01-03","o":7.56,"h":7.76,"l":7.49,"c":7.53,"v":30600},{"d":"2020-01-06","o":7.51,"h":7.74,"l":7.51,"c":7.61,"v":28800},{"d":"2020-01-07","o":7.5,"h":7.81,"l":7.39,"c":7.67,"v":41900},{"d":"2020-01-08","o":7.58,"h":8.05,"l":7.58,"c":7.99,"v":36100},{"d":"2020-01-09","o":8.01,"h":8.07,"l":7.87,"c":8.05,"v":18200},{"d":"2020-01-10","o":8.05,"h":8.79,"l":7.97,"c":8.72,"v":44900},{"d":"2020-01-13","o":8.88,"h":9.59,"l":8.77,"c":9.44,"v":174800},{"d":"2020-01-14","o":9.45,"h":9.71,"l":9.23,"c":9.58,"v":58700},{"d":"2020-01-15","o":9.45,"h":9.85,"l":9.42,"c":9.74,"v":105300},{"d":"2020-01-16","o":9.7,"h":9.98,"l":9.7,"c":9.93,"v":70300},{"d":"2020-01-17","o":9.89,"h":10.23,"l":9.79,"c":9.98,"v":74800},{"d":"2020-01-21","o":10,"h":10.08,"l":9.62,"c":9.97,"v":90700},{"d":"2020-01-22","o":10,"h":10.45,"l":9.98,"c":10.33,"v":101300},{"d":"2020-01-23","o":10.4,"h":10.71,"l":10.27,"c":10.27,"v":124200},{"d":"2020-01-24","o":10.34,"h":10.42,"l":9.48,"c":10.1,"v":54200},{"d":"2020-01-27","o":10.1,"h":10.1,"l":9.61,"c":9.87,"v":40200},{"d":"2020-01-28","o":10.12,"h":10.27,"l":8.71,"c":8.71,"v":338700},{"d":"2020-01-29","o":8.68,"h":8.81,"l":8.2,"c":8.63,"v":128900},{"d":"2020-01-30","o":8.55,"h":8.59,"l":8.33,"c":8.34,"v":54600},{"d":"2020-01-31","o":8.28,"h":8.43,"l":7.78,"c":8.27,"v":118100},{"d":"2020-02-03","o":8.34,"h":8.89,"l":8.34,"c":8.85,"v":168100},{"d":"2020-02-04","o":9.13,"h":9.32,"l":9.05,"c":9.3,"v":119800},{"d":"2020-02-05","o":9.32,"h":9.56,"l":9.08,"c":9.33,"v":111100},{"d":"2020-02-06","o":9.27,"h":9.39,"l":9.26,"c":9.38,"v":38200},{"d":"2020-02-07","o":9.3,"h":9.45,"l":8.51,"c":9.36,"v":75100},{"d":"2020-02-10","o":9.28,"h":9.38,"l":9.1,"c":9.25,"v":69600},{"d":"2020-02-11","o":9.24,"h":9.4,"l":9.03,"c":9.37,"v":46700},{"d":"2020-02-12","o":9.41,"h":10.13,"l":9.31,"c":10.01,"v":64600},{"d":"2020-02-13","o":8.9,"h":9.7,"l":8.9,"c":9.6,"v":327500},{"d":"2020-02-14","o":9.69,"h":9.74,"l":9.45,"c":9.7,"v":76400},{"d":"2020-02-18","o":9.59,"h":9.66,"l":9.03,"c":9.13,"v":139500},{"d":"2020-02-19","o":9.25,"h":10.32,"l":9.18,"c":10.06,"v":403700},{"d":"2020-02-20","o":10.25,"h":10.66,"l":10.14,"c":10.62,"v":417200},{"d":"2020-02-21","o":10.47,"h":10.48,"l":8.5,"c":9.81,"v":315600},{"d":"2020-02-24","o":8.81,"h":9.24,"l":7.85,"c":8.75,"v":336800},{"d":"2020-02-25","o":8.73,"h":8.73,"l":8.2,"c":8.24,"v":220600},{"d":"2020-02-26","o":8.29,"h":8.48,"l":8,"c":8.02,"v":305600},{"d":"2020-02-27","o":7.76,"h":8.19,"l":7.54,"c":7.92,"v":174900},{"d":"2020-02-28","o":7.81,"h":7.95,"l":7.4,"c":7.95,"v":134400},{"d":"2020-03-02","o":7.89,"h":8.16,"l":7.62,"c":8.16,"v":109600},{"d":"2020-03-03","o":8.25,"h":8.94,"l":8.19,"c":8.5,"v":138500},{"d":"2020-03-04","o":8.63,"h":8.85,"l":8.43,"c":8.54,"v":74200},{"d":"2020-03-05","o":8.39,"h":8.59,"l":7.79,"c":7.84,"v":73400},{"d":"2020-03-06","o":7.78,"h":7.97,"l":7.7,"c":7.93,"v":125000},{"d":"2020-03-09","o":7.64,"h":7.64,"l":6.93,"c":7.13,"v":158500},{"d":"2020-03-10","o":7.29,"h":7.41,"l":6.81,"c":7.28,"v":148500},{"d":"2020-03-11","o":7.25,"h":7.25,"l":6.38,"c":6.5,"v":166900},{"d":"2020-03-12","o":6.1,"h":6.15,"l":5.65,"c":6,"v":92100},{"d":"2020-03-13","o":6.29,"h":6.36,"l":5.32,"c":6.17,"v":107800},{"d":"2020-03-16","o":5.68,"h":5.68,"l":4.93,"c":4.94,"v":196200},{"d":"2020-03-17","o":5.04,"h":5.48,"l":4.99,"c":5.42,"v":79400},{"d":"2020-03-18","o":5.04,"h":5.23,"l":4.09,"c":5.01,"v":124100},{"d":"2020-03-19","o":4.99,"h":5.18,"l":4.52,"c":5.13,"v":156600},{"d":"2020-03-20","o":5.2,"h":5.44,"l":4.91,"c":5.21,"v":127000},{"d":"2020-03-23","o":5.04,"h":5.19,"l":4.52,"c":5.15,"v":94700},{"d":"2020-03-24","o":5.2,"h":5.58,"l":5.07,"c":5.45,"v":56600},{"d":"2020-03-25","o":5.6,"h":5.8,"l":5.35,"c":5.59,"v":103200},{"d":"2020-03-26","o":5.5,"h":5.9,"l":5.5,"c":5.84,"v":112100},{"d":"2020-03-27","o":5.89,"h":6.14,"l":5.51,"c":5.96,"v":80200},{"d":"2020-03-30","o":5.96,"h":6.33,"l":5.9,"c":6.25,"v":163200},{"d":"2020-03-31","o":6.35,"h":6.47,"l":5.88,"c":6.14,"v":55800},{"d":"2020-04-01","o":6.04,"h":6.04,"l":5.75,"c":5.93,"v":46300},{"d":"2020-04-02","o":5.63,"h":6.38,"l":5.63,"c":6.29,"v":58300},{"d":"2020-04-03","o":6.45,"h":6.58,"l":5.82,"c":6.16,"v":47500},{"d":"2020-04-06","o":6.32,"h":6.5,"l":6.2,"c":6.3,"v":67900},{"d":"2020-04-07","o":6.45,"h":6.5,"l":5.66,"c":5.8,"v":93200},{"d":"2020-04-08","o":5.85,"h":6.69,"l":5.8,"c":6.17,"v":78400},{"d":"2020-04-09","o":6.43,"h":6.53,"l":6.22,"c":6.45,"v":52900},{"d":"2020-04-13","o":6.45,"h":6.46,"l":6.22,"c":6.3,"v":48500},{"d":"2020-04-14","o":6.37,"h":6.67,"l":6.28,"c":6.31,"v":51300},{"d":"2020-04-15","o":6.23,"h":6.35,"l":5.89,"c":6.16,"v":34000},{"d":"2020-04-16","o":6.05,"h":6.26,"l":6.01,"c":6.16,"v":37100},{"d":"2020-04-17","o":6.22,"h":6.63,"l":6.16,"c":6.5,"v":46600},{"d":"2020-04-20","o":6.4,"h":6.46,"l":6.06,"c":6.12,"v":51900},{"d":"2020-04-21","o":6.02,"h":6.03,"l":5.19,"c":5.28,"v":87000},{"d":"2020-04-22","o":5.35,"h":6.1,"l":5.34,"c":5.9,"v":75400},{"d":"2020-04-23","o":5.79,"h":6.21,"l":5.76,"c":5.89,"v":127000},{"d":"2020-04-24","o":5.95,"h":5.95,"l":5.32,"c":5.58,"v":235900},{"d":"2020-04-27","o":5.6,"h":5.74,"l":5.39,"c":5.6,"v":200400},{"d":"2020-04-28","o":5.6,"h":5.65,"l":5.47,"c":5.59,"v":72300},{"d":"2020-04-29","o":5.6,"h":5.78,"l":5.6,"c":5.74,"v":109700},{"d":"2020-04-30","o":5.55,"h":5.73,"l":5.52,"c":5.6,"v":68200},{"d":"2020-05-01","o":5.47,"h":6.17,"l":5.35,"c":6.07,"v":121600},{"d":"2020-05-04","o":6.2,"h":7.01,"l":5.8,"c":6.92,"v":123900},{"d":"2020-05-05","o":6.92,"h":7.18,"l":6.71,"c":6.76,"v":72200},{"d":"2020-05-06","o":6.71,"h":6.76,"l":6.32,"c":6.36,"v":67000},{"d":"2020-05-07","o":6.38,"h":6.64,"l":5.78,"c":5.87,"v":94900},{"d":"2020-05-08","o":5.99,"h":6.7,"l":5.99,"c":6.69,"v":81200},{"d":"2020-05-11","o":6.77,"h":6.85,"l":6.5,"c":6.59,"v":70300},{"d":"2020-05-12","o":6.62,"h":6.72,"l":6.42,"c":6.56,"v":74600},{"d":"2020-05-13","o":6.56,"h":6.74,"l":5.87,"c":5.97,"v":78300},{"d":"2020-05-14","o":5.76,"h":6.16,"l":5.75,"c":5.92,"v":67300},{"d":"2020-05-15","o":5.75,"h":6.34,"l":5.75,"c":5.89,"v":133900},{"d":"2020-05-18","o":6.26,"h":6.69,"l":6.19,"c":6.28,"v":115900},{"d":"2020-05-19","o":6.27,"h":6.69,"l":6.27,"c":6.46,"v":58200},{"d":"2020-05-20","o":6.47,"h":6.69,"l":6.15,"c":6.21,"v":77800},{"d":"2020-05-21","o":6.18,"h":6.26,"l":5.91,"c":5.96,"v":91200},{"d":"2020-05-22","o":5.95,"h":6.07,"l":5.78,"c":5.86,"v":131600},{"d":"2020-05-26","o":6.06,"h":6.5,"l":6.06,"c":6.31,"v":145200},{"d":"2020-05-27","o":6.37,"h":6.85,"l":6.18,"c":6.75,"v":116700},{"d":"2020-05-28","o":6.75,"h":6.75,"l":6.28,"c":6.38,"v":124100},{"d":"2020-05-29","o":6.21,"h":6.55,"l":6.11,"c":6.2,"v":150900},{"d":"2020-06-01","o":6.21,"h":6.77,"l":6.21,"c":6.3,"v":86700},{"d":"2020-06-02","o":6.33,"h":6.64,"l":6.26,"c":6.37,"v":93000},{"d":"2020-06-03","o":6.36,"h":6.75,"l":6.32,"c":6.45,"v":136600},{"d":"2020-06-04","o":6.4,"h":6.71,"l":6.26,"c":6.6,"v":125900},{"d":"2020-06-05","o":6.62,"h":7.46,"l":6.62,"c":6.99,"v":118600},{"d":"2020-06-08","o":7.21,"h":8.65,"l":7.21,"c":7.95,"v":321800},{"d":"2020-06-09","o":7.89,"h":8.06,"l":7.55,"c":7.69,"v":95000},{"d":"2020-06-10","o":7.62,"h":7.62,"l":7.15,"c":7.46,"v":128300},{"d":"2020-06-11","o":7.11,"h":7.2,"l":6.58,"c":6.71,"v":101200},{"d":"2020-06-12","o":6.83,"h":7.56,"l":6.63,"c":6.81,"v":161000},{"d":"2020-06-15","o":6.88,"h":7.47,"l":6.8,"c":7.27,"v":150000},{"d":"2020-06-16","o":7.69,"h":8,"l":7.33,"c":7.36,"v":98300},{"d":"2020-06-17","o":7.35,"h":7.5,"l":7.02,"c":7.07,"v":65000},{"d":"2020-06-18","o":7,"h":7.09,"l":6.74,"c":6.79,"v":87700},{"d":"2020-06-19","o":6.8,"h":6.99,"l":6.67,"c":6.67,"v":107600},{"d":"2020-06-22","o":6.75,"h":7.16,"l":6.6,"c":7.02,"v":90300},{"d":"2020-06-23","o":7.18,"h":7.37,"l":6.81,"c":6.89,"v":148300},{"d":"2020-06-24","o":6.89,"h":7.49,"l":6.71,"c":7.41,"v":191100},{"d":"2020-06-25","o":7.41,"h":7.59,"l":6.86,"c":7.11,"v":190300},{"d":"2020-06-26","o":7.1,"h":7.2,"l":6.33,"c":6.48,"v":2305200},{"d":"2020-06-29","o":6.55,"h":6.81,"l":6.36,"c":6.55,"v":97300},{"d":"2020-06-30","o":6.45,"h":6.63,"l":6.4,"c":6.58,"v":119000},{"d":"2020-07-01","o":6.57,"h":6.91,"l":6.36,"c":6.42,"v":96500},{"d":"2020-07-02","o":6.59,"h":6.59,"l":6.22,"c":6.34,"v":108200},{"d":"2020-07-06","o":6.5,"h":6.72,"l":6.41,"c":6.59,"v":139000},{"d":"2020-07-07","o":6.52,"h":6.61,"l":6.24,"c":6.25,"v":105400},{"d":"2020-07-08","o":6.21,"h":6.24,"l":5.91,"c":6.09,"v":127300},{"d":"2020-07-09","o":6.07,"h":6.13,"l":5.78,"c":6.04,"v":119100},{"d":"2020-07-10","o":5.94,"h":6.1,"l":5.91,"c":6.04,"v":65300},{"d":"2020-07-13","o":6.09,"h":6.13,"l":5.9,"c":5.93,"v":66000},{"d":"2020-07-14","o":5.93,"h":6.07,"l":5.83,"c":5.95,"v":138200},{"d":"2020-07-15","o":6.1,"h":6.29,"l":5.88,"c":6.21,"v":162900},{"d":"2020-07-16","o":6.05,"h":6.4,"l":6.04,"c":6.27,"v":119200},{"d":"2020-07-17","o":6.26,"h":6.72,"l":6.26,"c":6.51,"v":166800},{"d":"2020-07-20","o":6.5,"h":6.53,"l":6.3,"c":6.32,"v":55100},{"d":"2020-07-21","o":6.39,"h":6.59,"l":6.35,"c":6.52,"v":115600},{"d":"2020-07-22","o":6.52,"h":6.58,"l":6.43,"c":6.53,"v":43400},{"d":"2020-07-23","o":6.59,"h":6.62,"l":6.27,"c":6.33,"v":39700},{"d":"2020-07-24","o":6.28,"h":6.37,"l":6.16,"c":6.21,"v":57500},{"d":"2020-07-27","o":6.2,"h":6.29,"l":6.07,"c":6.15,"v":52300},{"d":"2020-07-28","o":6.12,"h":6.25,"l":6.06,"c":6.12,"v":63800},{"d":"2020-07-29","o":6.09,"h":6.39,"l":5.96,"c":6.29,"v":107800},{"d":"2020-07-30","o":6.21,"h":6.76,"l":6.1,"c":6.62,"v":153300},{"d":"2020-07-31","o":6.7,"h":6.7,"l":6.08,"c":6.35,"v":217800},{"d":"2020-08-03","o":6.28,"h":6.37,"l":6.11,"c":6.34,"v":72500},{"d":"2020-08-04","o":6.24,"h":6.57,"l":6.04,"c":6.05,"v":563700},{"d":"2020-08-05","o":6.15,"h":6.33,"l":6.07,"c":6.16,"v":196900},{"d":"2020-08-06","o":6.24,"h":6.44,"l":6.16,"c":6.33,"v":55500},{"d":"2020-08-07","o":6.39,"h":6.54,"l":6.24,"c":6.47,"v":111500},{"d":"2020-08-10","o":6.54,"h":7.39,"l":6.39,"c":7.12,"v":141000},{"d":"2020-08-11","o":7.17,"h":7.55,"l":7.12,"c":7.37,"v":87900},{"d":"2020-08-12","o":7.48,"h":7.73,"l":7.41,"c":7.49,"v":172700},{"d":"2020-08-13","o":7.41,"h":7.49,"l":7.12,"c":7.26,"v":50900},{"d":"2020-08-14","o":7.29,"h":7.85,"l":7.25,"c":7.82,"v":192300},{"d":"2020-08-17","o":7.95,"h":8.94,"l":7.89,"c":8.85,"v":420300},{"d":"2020-08-18","o":8.87,"h":8.99,"l":8.4,"c":8.5,"v":142800},{"d":"2020-08-19","o":8.59,"h":8.69,"l":8.25,"c":8.5,"v":112800},{"d":"2020-08-20","o":8.36,"h":8.72,"l":8.36,"c":8.62,"v":79400},{"d":"2020-08-21","o":8.5,"h":8.59,"l":8.2,"c":8.43,"v":108000},{"d":"2020-08-24","o":8.5,"h":8.5,"l":8.14,"c":8.39,"v":91800},{"d":"2020-08-25","o":8.46,"h":8.65,"l":8.27,"c":8.57,"v":78200},{"d":"2020-08-26","o":8.58,"h":8.67,"l":8.38,"c":8.53,"v":46000},{"d":"2020-08-27","o":8.61,"h":8.68,"l":8.36,"c":8.6,"v":62800},{"d":"2020-08-28","o":8.65,"h":9.09,"l":8.57,"c":8.92,"v":78700},{"d":"2020-08-31","o":8.92,"h":9.13,"l":8.17,"c":8.5,"v":195700},{"d":"2020-09-01","o":8.41,"h":8.62,"l":8.25,"c":8.54,"v":34500},{"d":"2020-09-02","o":8.51,"h":8.73,"l":8.36,"c":8.65,"v":54900},{"d":"2020-09-03","o":8.7,"h":8.91,"l":8.22,"c":8.65,"v":115700},{"d":"2020-09-04","o":8.82,"h":8.84,"l":8.21,"c":8.23,"v":47600},{"d":"2020-09-08","o":8.23,"h":8.66,"l":8.07,"c":8.47,"v":75800},{"d":"2020-09-09","o":8.8,"h":9.28,"l":8.68,"c":8.94,"v":171800},{"d":"2020-09-10","o":8.94,"h":9.18,"l":8.74,"c":9.08,"v":121800},{"d":"2020-09-11","o":9.09,"h":9.15,"l":8.97,"c":9.14,"v":109200},{"d":"2020-09-14","o":9.2,"h":10,"l":9.12,"c":9.88,"v":211500},{"d":"2020-09-15","o":9.78,"h":10.09,"l":9.7,"c":9.86,"v":140000},{"d":"2020-09-16","o":9.86,"h":11.18,"l":9.73,"c":11.04,"v":283600},{"d":"2020-09-17","o":10.9,"h":11.28,"l":10.8,"c":10.99,"v":163600},{"d":"2020-09-18","o":11.09,"h":11.09,"l":10.52,"c":10.76,"v":375700},{"d":"2020-09-21","o":10.55,"h":10.65,"l":9.88,"c":10.34,"v":282800},{"d":"2020-09-22","o":10.41,"h":10.47,"l":9.81,"c":10.41,"v":166000},{"d":"2020-09-23","o":10.32,"h":10.37,"l":9.43,"c":9.53,"v":148100},{"d":"2020-09-24","o":9.58,"h":9.75,"l":9.24,"c":9.75,"v":143800},{"d":"2020-09-25","o":9.76,"h":10.4,"l":9.72,"c":10.4,"v":122500},{"d":"2020-09-28","o":10.5,"h":11.2,"l":10.45,"c":10.73,"v":110100},{"d":"2020-09-29","o":10.74,"h":11.03,"l":10.6,"c":10.99,"v":102000},{"d":"2020-09-30","o":11,"h":11.1,"l":10.4,"c":10.95,"v":191700},{"d":"2020-10-01","o":10.99,"h":14.63,"l":10.62,"c":11.57,"v":3738900},{"d":"2020-10-02","o":10.75,"h":11.5,"l":10.56,"c":11.03,"v":344200},{"d":"2020-10-05","o":11.14,"h":11.48,"l":10.97,"c":11.41,"v":238500},{"d":"2020-10-06","o":11.5,"h":11.5,"l":10.61,"c":10.84,"v":149300},{"d":"2020-10-07","o":10.87,"h":11.28,"l":10.66,"c":11.17,"v":119700},{"d":"2020-10-08","o":11.25,"h":11.36,"l":10.8,"c":11.05,"v":86100},{"d":"2020-10-09","o":11.35,"h":11.35,"l":11.11,"c":11.21,"v":112000},{"d":"2020-10-12","o":11.31,"h":11.39,"l":10.17,"c":10.53,"v":123700},{"d":"2020-10-13","o":10.36,"h":10.85,"l":10.28,"c":10.54,"v":57800},{"d":"2020-10-14","o":10.76,"h":11.09,"l":10.76,"c":11.02,"v":90200},{"d":"2020-10-15","o":10.94,"h":12.75,"l":10.81,"c":12.34,"v":271300},{"d":"2020-10-16","o":12.17,"h":12.24,"l":11.56,"c":11.9,"v":170700},{"d":"2020-10-19","o":12.25,"h":12.27,"l":11.7,"c":11.75,"v":116400},{"d":"2020-10-20","o":11.85,"h":12.6,"l":11.85,"c":12.17,"v":79800},{"d":"2020-10-21","o":12.17,"h":12.35,"l":11.72,"c":11.72,"v":94400},{"d":"2020-10-22","o":11.76,"h":12.67,"l":11.28,"c":12.45,"v":161900},{"d":"2020-10-23","o":12.54,"h":12.68,"l":12.26,"c":12.64,"v":46900},{"d":"2020-10-26","o":12.51,"h":12.51,"l":11.92,"c":11.98,"v":81700},{"d":"2020-10-27","o":12.04,"h":12.22,"l":11.7,"c":11.75,"v":56500},{"d":"2020-10-28","o":11.52,"h":11.68,"l":10.55,"c":10.58,"v":129600},{"d":"2020-10-29","o":10.5,"h":11.35,"l":10.5,"c":11.27,"v":156000},{"d":"2020-10-30","o":12.37,"h":12.5,"l":10.5,"c":11.3,"v":444400},{"d":"2020-11-02","o":11.51,"h":11.55,"l":10.98,"c":11.31,"v":299000},{"d":"2020-11-03","o":11.68,"h":11.72,"l":11.07,"c":11.47,"v":202800},{"d":"2020-11-04","o":11.29,"h":11.29,"l":10.85,"c":11.24,"v":75900},{"d":"2020-11-05","o":11.23,"h":11.49,"l":10.58,"c":10.97,"v":110800},{"d":"2020-11-06","o":11.09,"h":11.37,"l":10.94,"c":11.2,"v":56400},{"d":"2020-11-09","o":11.97,"h":12.21,"l":11.26,"c":11.26,"v":129400},{"d":"2020-11-10","o":11.47,"h":11.75,"l":11.27,"c":11.74,"v":119400},{"d":"2020-11-11","o":11.82,"h":11.82,"l":11.57,"c":11.7,"v":64400},{"d":"2020-11-12","o":11.63,"h":11.67,"l":11.28,"c":11.45,"v":90400},{"d":"2020-11-13","o":11.75,"h":11.8,"l":10.77,"c":11.16,"v":165200},{"d":"2020-11-16","o":11.43,"h":11.54,"l":11.18,"c":11.39,"v":139100},{"d":"2020-11-17","o":11.27,"h":11.48,"l":11.19,"c":11.4,"v":97600},{"d":"2020-11-18","o":11.5,"h":12.41,"l":11.41,"c":11.7,"v":374800},{"d":"2020-11-19","o":11.69,"h":11.93,"l":11.53,"c":11.79,"v":119500},{"d":"2020-11-20","o":11.64,"h":11.87,"l":11.57,"c":11.67,"v":137300},{"d":"2020-11-23","o":11.73,"h":12.32,"l":11.73,"c":12,"v":263600},{"d":"2020-11-24","o":12.12,"h":13.18,"l":12.12,"c":13.15,"v":573000},{"d":"2020-11-25","o":13.24,"h":14.89,"l":13.01,"c":14.86,"v":610600},{"d":"2020-11-27","o":15.04,"h":15.17,"l":14.76,"c":14.92,"v":185100},{"d":"2020-11-30","o":14.92,"h":15.1,"l":13.97,"c":14.12,"v":267000},{"d":"2020-12-01","o":14.47,"h":14.61,"l":14,"c":14.5,"v":188200},{"d":"2020-12-02","o":14.61,"h":14.61,"l":14.07,"c":14.39,"v":117800},{"d":"2020-12-03","o":14.41,"h":14.88,"l":14.23,"c":14.44,"v":78300},{"d":"2020-12-04","o":14.61,"h":14.75,"l":14.17,"c":14.43,"v":87800},{"d":"2020-12-07","o":14.41,"h":14.49,"l":14.19,"c":14.23,"v":107200},{"d":"2020-12-08","o":14.39,"h":16.24,"l":14.24,"c":16.08,"v":509000},{"d":"2020-12-09","o":16.2,"h":16.37,"l":14.45,"c":15.17,"v":252200},{"d":"2020-12-10","o":15,"h":15.77,"l":14.26,"c":14.44,"v":124000},{"d":"2020-12-11","o":14.35,"h":14.85,"l":14.24,"c":14.74,"v":90600},{"d":"2020-12-14","o":14.96,"h":16.22,"l":14.94,"c":15.83,"v":233700},{"d":"2020-12-15","o":15.95,"h":16.15,"l":15.45,"c":16.05,"v":238700},{"d":"2020-12-16","o":16.1,"h":16.75,"l":16,"c":16.26,"v":228400},{"d":"2020-12-17","o":16.29,"h":17.33,"l":16.29,"c":17.28,"v":327600},{"d":"2020-12-18","o":17.22,"h":17.59,"l":15.53,"c":16.03,"v":845100},{"d":"2020-12-21","o":15.6,"h":16.19,"l":15.28,"c":16.16,"v":140700},{"d":"2020-12-22","o":16.16,"h":17.99,"l":16.02,"c":17.65,"v":328400},{"d":"2020-12-23","o":17.71,"h":18,"l":16.77,"c":17.07,"v":106200},{"d":"2020-12-24","o":17,"h":17.76,"l":16.51,"c":17.71,"v":65000},{"d":"2020-12-28","o":18.1,"h":18.22,"l":16.26,"c":16.5,"v":141500},{"d":"2020-12-29","o":16.46,"h":16.66,"l":15.86,"c":16.45,"v":108400},{"d":"2020-12-30","o":16.52,"h":16.72,"l":16.13,"c":16.6,"v":89200},{"d":"2020-12-31","o":16.68,"h":16.92,"l":16.24,"c":16.69,"v":116000},{"d":"2021-01-04","o":16.9,"h":16.9,"l":15.21,"c":15.79,"v":135000},{"d":"2021-01-05","o":15.75,"h":16.75,"l":15.75,"c":16.39,"v":147000},{"d":"2021-01-06","o":16.83,"h":18.5,"l":16.83,"c":17.62,"v":359300},{"d":"2021-01-07","o":17.65,"h":18.59,"l":17.52,"c":18.51,"v":131900},{"d":"2021-01-08","o":18.66,"h":18.96,"l":17.57,"c":17.92,"v":110700},{"d":"2021-01-11","o":17.55,"h":17.91,"l":17.26,"c":17.63,"v":107400},{"d":"2021-01-12","o":17.68,"h":18.45,"l":17.54,"c":18.34,"v":101200},{"d":"2021-01-13","o":18.4,"h":19.62,"l":17.99,"c":18.55,"v":258600},{"d":"2021-01-14","o":19.25,"h":20.11,"l":19,"c":19.97,"v":242400},{"d":"2021-01-15","o":19.58,"h":20.47,"l":19.09,"c":20.3,"v":181200},{"d":"2021-01-19","o":21.18,"h":21.56,"l":18.64,"c":18.75,"v":436000},{"d":"2021-01-20","o":19.32,"h":19.59,"l":18.64,"c":18.99,"v":152200},{"d":"2021-01-21","o":19,"h":19.2,"l":18.74,"c":18.78,"v":93300},{"d":"2021-01-22","o":18.5,"h":18.95,"l":18.15,"c":18.88,"v":84700},{"d":"2021-01-25","o":18.72,"h":19.05,"l":17.89,"c":18.17,"v":184900},{"d":"2021-01-26","o":18.25,"h":20.17,"l":18.16,"c":19.94,"v":236500},{"d":"2021-01-27","o":19.47,"h":21.33,"l":19.21,"c":20.77,"v":362000},{"d":"2021-01-28","o":21,"h":21.86,"l":19.95,"c":20.91,"v":227400},{"d":"2021-01-29","o":21,"h":21.74,"l":19,"c":20.06,"v":252900},{"d":"2021-02-01","o":20.25,"h":21.17,"l":19.18,"c":21.03,"v":159100},{"d":"2021-02-02","o":21.42,"h":21.42,"l":20.39,"c":21.02,"v":136500},{"d":"2021-02-03","o":21.04,"h":21.22,"l":20.4,"c":20.7,"v":89100},{"d":"2021-02-04","o":21.07,"h":22.57,"l":20.83,"c":22.49,"v":293100},{"d":"2021-02-05","o":22.99,"h":24,"l":21.94,"c":23.62,"v":258000},{"d":"2021-02-08","o":24.18,"h":25.92,"l":23.71,"c":25.7,"v":439700},{"d":"2021-02-09","o":25.75,"h":26.64,"l":25.26,"c":25.28,"v":214300},{"d":"2021-02-10","o":26.98,"h":26.98,"l":24.77,"c":26,"v":296900},{"d":"2021-02-11","o":26.25,"h":26.57,"l":23.84,"c":24.65,"v":822900},{"d":"2021-02-12","o":24.8,"h":25.16,"l":24.13,"c":24.74,"v":299600},{"d":"2021-02-16","o":25.41,"h":25.95,"l":23.68,"c":24.38,"v":367000},{"d":"2021-02-17","o":24.01,"h":24.44,"l":22.77,"c":24.04,"v":275200},{"d":"2021-02-18","o":23.36,"h":24.89,"l":21.85,"c":24.31,"v":873000},{"d":"2021-02-19","o":22.12,"h":24.6,"l":22.04,"c":23.77,"v":1234900},{"d":"2021-02-22","o":23.66,"h":24.24,"l":22.46,"c":22.84,"v":314600},{"d":"2021-02-23","o":22.29,"h":23.87,"l":20.34,"c":23.8,"v":371300},{"d":"2021-02-24","o":23.84,"h":25.08,"l":23.51,"c":24.13,"v":277800},{"d":"2021-02-25","o":23.86,"h":24.35,"l":21.99,"c":22.45,"v":176400},{"d":"2021-02-26","o":22.27,"h":22.87,"l":21.4,"c":22.25,"v":307700},{"d":"2021-03-01","o":22.95,"h":24.31,"l":22.85,"c":24.22,"v":196000},{"d":"2021-03-02","o":24.37,"h":24.57,"l":23.44,"c":23.62,"v":188100},{"d":"2021-03-03","o":23.96,"h":24.42,"l":23.05,"c":23.05,"v":188100},{"d":"2021-03-04","o":22.92,"h":22.92,"l":20.76,"c":21.85,"v":361600},{"d":"2021-03-05","o":22.61,"h":22.61,"l":19.95,"c":21.53,"v":308200},{"d":"2021-03-08","o":21.86,"h":22.18,"l":20.99,"c":21.71,"v":143800},{"d":"2021-03-09","o":22.03,"h":22.31,"l":21.39,"c":21.54,"v":161200},{"d":"2021-03-10","o":21.51,"h":22.55,"l":21.51,"c":22.1,"v":142500},{"d":"2021-03-11","o":22.47,"h":22.92,"l":22.1,"c":22.8,"v":161900},{"d":"2021-03-12","o":22.83,"h":22.83,"l":21.8,"c":22.3,"v":116900},{"d":"2021-03-15","o":21.79,"h":22.02,"l":20.81,"c":21.38,"v":171100},{"d":"2021-03-16","o":21.3,"h":21.61,"l":20.1,"c":20.91,"v":555900},{"d":"2021-03-17","o":20.69,"h":20.92,"l":19.55,"c":20.72,"v":366300},{"d":"2021-03-18","o":20.58,"h":20.84,"l":19.7,"c":19.75,"v":377200},{"d":"2021-03-19","o":19.58,"h":20.24,"l":19.18,"c":20.11,"v":610200},{"d":"2021-03-22","o":20.21,"h":20.48,"l":19.1,"c":20.08,"v":182500},{"d":"2021-03-23","o":19.99,"h":20.47,"l":19.75,"c":19.84,"v":218900},{"d":"2021-03-24","o":20.08,"h":20.36,"l":18.81,"c":18.82,"v":250500},{"d":"2021-03-25","o":18.31,"h":19.15,"l":17.85,"c":19.03,"v":228600},{"d":"2021-03-26","o":19.19,"h":19.66,"l":18.96,"c":19.61,"v":152800},{"d":"2021-03-29","o":19.47,"h":19.65,"l":18.19,"c":18.42,"v":169000},{"d":"2021-03-30","o":18.43,"h":19.57,"l":18.36,"c":19.49,"v":164600},{"d":"2021-03-31","o":19.75,"h":20.57,"l":19.57,"c":20.34,"v":226400},{"d":"2021-04-01","o":20.44,"h":20.79,"l":20.13,"c":20.79,"v":224200},{"d":"2021-04-05","o":21.13,"h":21.42,"l":20.09,"c":20.14,"v":218800},{"d":"2021-04-06","o":20.14,"h":20.54,"l":19.63,"c":19.75,"v":108800},{"d":"2021-04-07","o":19.85,"h":20.16,"l":19.44,"c":19.54,"v":127600},{"d":"2021-04-08","o":19.69,"h":19.92,"l":19.15,"c":19.63,"v":87600},{"d":"2021-04-09","o":19.65,"h":19.65,"l":18.72,"c":18.78,"v":147400},{"d":"2021-04-12","o":18.75,"h":18.84,"l":18.21,"c":18.3,"v":258700},{"d":"2021-04-13","o":18.25,"h":18.75,"l":17.55,"c":18.71,"v":363500},{"d":"2021-04-14","o":18.84,"h":19.5,"l":18.84,"c":18.99,"v":113700},{"d":"2021-04-15","o":19.17,"h":19.34,"l":17.55,"c":18,"v":213700},{"d":"2021-04-16","o":18.12,"h":18.48,"l":17.53,"c":18.37,"v":168600},{"d":"2021-04-19","o":18.32,"h":18.64,"l":17.6,"c":17.72,"v":108200},{"d":"2021-04-20","o":17.55,"h":17.65,"l":16.33,"c":16.92,"v":325300},{"d":"2021-04-21","o":16.82,"h":17.53,"l":16.64,"c":17.42,"v":94700},{"d":"2021-04-22","o":17.52,"h":18.45,"l":17.27,"c":18.11,"v":335700},{"d":"2021-04-23","o":18.31,"h":18.67,"l":17.97,"c":18.59,"v":140700},{"d":"2021-04-26","o":19.48,"h":19.74,"l":19.12,"c":19.66,"v":170600},{"d":"2021-04-27","o":19.6,"h":20,"l":19.18,"c":19.78,"v":159700},{"d":"2021-04-28","o":19.81,"h":20.75,"l":19.71,"c":20.66,"v":143600},{"d":"2021-04-29","o":20.98,"h":21.35,"l":19.67,"c":20.16,"v":163500},{"d":"2021-04-30","o":19.5,"h":19.7,"l":18.08,"c":18.23,"v":527800},{"d":"2021-05-03","o":18.42,"h":18.65,"l":16.86,"c":17.47,"v":314100},{"d":"2021-05-04","o":17.32,"h":18.06,"l":16.65,"c":17.83,"v":248500},{"d":"2021-05-05","o":17.75,"h":20.19,"l":17.61,"c":19.52,"v":922800},{"d":"2021-05-06","o":19.53,"h":19.53,"l":17.87,"c":18.52,"v":274200},{"d":"2021-05-07","o":18.44,"h":19.35,"l":18.31,"c":19.26,"v":136000},{"d":"2021-05-10","o":19.29,"h":19.49,"l":17.65,"c":17.66,"v":300100},{"d":"2021-05-11","o":17.01,"h":18.34,"l":16.79,"c":18.25,"v":146500},{"d":"2021-05-12","o":18.51,"h":18.51,"l":17.55,"c":17.6,"v":156500},{"d":"2021-05-13","o":17.75,"h":18.49,"l":17.42,"c":17.67,"v":191100},{"d":"2021-05-14","o":17.97,"h":18.3,"l":17.75,"c":18.08,"v":111000},{"d":"2021-05-17","o":17.74,"h":18.7,"l":17.71,"c":18.67,"v":155300},{"d":"2021-05-18","o":18.81,"h":18.92,"l":18.12,"c":18.25,"v":131400},{"d":"2021-05-19","o":17.86,"h":18.13,"l":17.38,"c":17.96,"v":201200},{"d":"2021-05-20","o":18.12,"h":18.71,"l":17.61,"c":18.68,"v":161800},{"d":"2021-05-21","o":19.09,"h":20.5,"l":19.09,"c":20.41,"v":374800},{"d":"2021-05-24","o":20.53,"h":21.02,"l":19.34,"c":19.7,"v":249900},{"d":"2021-05-25","o":19.7,"h":20.25,"l":19.06,"c":19.12,"v":146400},{"d":"2021-05-26","o":19.17,"h":19.6,"l":19.12,"c":19.42,"v":85900},{"d":"2021-05-27","o":19.71,"h":20.15,"l":19.62,"c":20.01,"v":114700},{"d":"2021-05-28","o":20.22,"h":20.31,"l":19.61,"c":20.28,"v":115500},{"d":"2021-06-01","o":20.5,"h":21.13,"l":20.3,"c":20.49,"v":152200},{"d":"2021-06-02","o":20.72,"h":20.89,"l":20.44,"c":20.64,"v":151400},{"d":"2021-06-03","o":20.71,"h":20.95,"l":20.33,"c":20.89,"v":134700},{"d":"2021-06-04","o":20.95,"h":21.99,"l":20.95,"c":21.84,"v":237700},{"d":"2021-06-07","o":22,"h":22.83,"l":21.6,"c":22.83,"v":300400},{"d":"2021-06-08","o":22.95,"h":24.93,"l":22.57,"c":22.69,"v":548500},{"d":"2021-06-09","o":22.74,"h":22.94,"l":21.88,"c":22.07,"v":137200},{"d":"2021-06-10","o":22.22,"h":22.33,"l":21.06,"c":21.52,"v":124400},{"d":"2021-06-11","o":21.6,"h":21.95,"l":21.52,"c":21.61,"v":112800},{"d":"2021-06-14","o":21.71,"h":22.73,"l":21.71,"c":22.51,"v":143800},{"d":"2021-06-15","o":22.49,"h":23.26,"l":22.07,"c":23.22,"v":204000},{"d":"2021-06-16","o":23.18,"h":24.43,"l":23.18,"c":24.19,"v":319400},{"d":"2021-06-17","o":24.04,"h":24.62,"l":23.01,"c":23.98,"v":220500},{"d":"2021-06-18","o":23.28,"h":24.25,"l":23.28,"c":23.82,"v":548400},{"d":"2021-06-21","o":23.94,"h":24.4,"l":23.7,"c":24.12,"v":136300},{"d":"2021-06-22","o":23.91,"h":24.35,"l":23.57,"c":24.35,"v":184400},{"d":"2021-06-23","o":24.5,"h":24.92,"l":24,"c":24.69,"v":141600},{"d":"2021-06-24","o":24.99,"h":25.29,"l":24.5,"c":25.06,"v":158300},{"d":"2021-06-25","o":25.12,"h":25.29,"l":24.49,"c":24.65,"v":928200},{"d":"2021-06-28","o":24.63,"h":24.63,"l":23.51,"c":23.8,"v":114200},{"d":"2021-06-29","o":24.03,"h":24.25,"l":23.58,"c":24.07,"v":96500},{"d":"2021-06-30","o":25.06,"h":31,"l":25.05,"c":29.92,"v":978400},{"d":"2021-07-01","o":32.01,"h":34.77,"l":31.81,"c":34.66,"v":1100800},{"d":"2021-07-02","o":34.46,"h":35.82,"l":33.64,"c":34.82,"v":538800},{"d":"2021-07-06","o":35.4,"h":35.5,"l":32.73,"c":34.11,"v":235700},{"d":"2021-07-07","o":33.81,"h":35.8,"l":33.52,"c":35.24,"v":286200},{"d":"2021-07-08","o":34.81,"h":35.85,"l":34.2,"c":34.76,"v":147300},{"d":"2021-07-09","o":34.5,"h":35.83,"l":33.8,"c":35.55,"v":201200},{"d":"2021-07-12","o":35.24,"h":37.3,"l":34.58,"c":36.2,"v":304000},{"d":"2021-07-13","o":35.94,"h":36.2,"l":34.23,"c":34.5,"v":222900},{"d":"2021-07-14","o":34.56,"h":34.72,"l":33.17,"c":34.38,"v":199400},{"d":"2021-07-15","o":34.57,"h":35,"l":33.63,"c":34.24,"v":231400},{"d":"2021-07-16","o":34.36,"h":34.36,"l":32.71,"c":33,"v":163300},{"d":"2021-07-19","o":31.91,"h":32.21,"l":30.43,"c":30.91,"v":388400},{"d":"2021-07-20","o":31.18,"h":34.82,"l":31.04,"c":34.34,"v":390800},{"d":"2021-07-21","o":34.43,"h":37.12,"l":34.43,"c":36.59,"v":242200},{"d":"2021-07-22","o":36.37,"h":37.55,"l":34.99,"c":37.01,"v":290400},{"d":"2021-07-23","o":37.35,"h":37.44,"l":35.64,"c":36.94,"v":147900},{"d":"2021-07-26","o":37.37,"h":39.13,"l":37.32,"c":38.47,"v":312100},{"d":"2021-07-27","o":38.02,"h":38.56,"l":36.65,"c":37.92,"v":173500},{"d":"2021-07-28","o":38.02,"h":39.44,"l":37.33,"c":39.38,"v":202600},{"d":"2021-07-29","o":39.39,"h":39.5,"l":37.88,"c":38.54,"v":422300},{"d":"2021-07-30","o":40,"h":41.85,"l":37.41,"c":37.65,"v":481700},{"d":"2021-08-02","o":38.17,"h":38.47,"l":35.74,"c":36.85,"v":311800},{"d":"2021-08-03","o":36.74,"h":38,"l":35.44,"c":37.82,"v":305400},{"d":"2021-08-04","o":37.37,"h":38,"l":36.56,"c":36.8,"v":148800},{"d":"2021-08-05","o":36.68,"h":38.08,"l":36.64,"c":37.36,"v":110100},{"d":"2021-08-06","o":37.76,"h":37.76,"l":36.53,"c":36.6,"v":122400},{"d":"2021-08-09","o":36.47,"h":37.09,"l":35.94,"c":36.47,"v":202200},{"d":"2021-08-10","o":36.79,"h":37.13,"l":36.62,"c":37,"v":168100},{"d":"2021-08-11","o":37,"h":37,"l":35.53,"c":36.96,"v":104300},{"d":"2021-08-12","o":36.7,"h":37.34,"l":35.87,"c":36.36,"v":177000},{"d":"2021-08-13","o":36.42,"h":36.67,"l":35.09,"c":35.18,"v":90100},{"d":"2021-08-16","o":34.82,"h":34.85,"l":33.7,"c":34.11,"v":105400},{"d":"2021-08-17","o":34.46,"h":37,"l":34.13,"c":36.94,"v":229300},{"d":"2021-08-18","o":36.55,"h":38.99,"l":36.52,"c":38.7,"v":492300},{"d":"2021-08-19","o":38.13,"h":41.11,"l":37.74,"c":40.94,"v":405500},{"d":"2021-08-20","o":40.38,"h":41.5,"l":39.53,"c":39.87,"v":309800},{"d":"2021-08-23","o":40.63,"h":42.17,"l":40.37,"c":41.35,"v":278800},{"d":"2021-08-24","o":41.58,"h":42.66,"l":41.24,"c":42.17,"v":143000},{"d":"2021-08-25","o":42.85,"h":44.72,"l":42.34,"c":43.1,"v":261000},{"d":"2021-08-26","o":42.98,"h":44.2,"l":42.1,"c":43.15,"v":237400},{"d":"2021-08-27","o":43.74,"h":45.26,"l":43.74,"c":44.14,"v":176200},{"d":"2021-08-30","o":44.78,"h":45.35,"l":43.5,"c":43.82,"v":147000},{"d":"2021-08-31","o":43.75,"h":44.5,"l":43.03,"c":43.75,"v":573600},{"d":"2021-09-01","o":43.39,"h":44.72,"l":42.67,"c":44.21,"v":210800},{"d":"2021-09-02","o":44.59,"h":46.45,"l":44.51,"c":46.19,"v":212900},{"d":"2021-09-03","o":46.1,"h":46.79,"l":44.05,"c":44.21,"v":139400},{"d":"2021-09-07","o":43.98,"h":44.18,"l":41.8,"c":42,"v":196500},{"d":"2021-09-08","o":42,"h":42.69,"l":41.33,"c":41.73,"v":192500},{"d":"2021-09-09","o":41.56,"h":42.64,"l":41.5,"c":41.99,"v":123900},{"d":"2021-09-10","o":44.22,"h":45.99,"l":42.41,"c":42.72,"v":502000},{"d":"2021-09-13","o":43.01,"h":45.63,"l":43,"c":44.74,"v":240900},{"d":"2021-09-14","o":45.15,"h":46.19,"l":44.02,"c":44.42,"v":285700},{"d":"2021-09-15","o":44.72,"h":45.6,"l":43.5,"c":45.41,"v":195700},{"d":"2021-09-16","o":45.55,"h":45.79,"l":43.73,"c":44.22,"v":157200},{"d":"2021-09-17","o":44.3,"h":44.52,"l":43.1,"c":44.37,"v":424600},{"d":"2021-09-20","o":43.28,"h":44.89,"l":40.64,"c":41.71,"v":193400},{"d":"2021-09-21","o":42.07,"h":43.52,"l":41.62,"c":43.23,"v":128400},{"d":"2021-09-22","o":43.51,"h":45.01,"l":43.24,"c":44.24,"v":109300},{"d":"2021-09-23","o":44.34,"h":45.17,"l":44.05,"c":44.95,"v":132300},{"d":"2021-09-24","o":44.97,"h":46.4,"l":44.59,"c":45.79,"v":141800},{"d":"2021-09-27","o":46.33,"h":47.29,"l":46.11,"c":46.59,"v":166100},{"d":"2021-09-28","o":46.35,"h":47,"l":44.8,"c":44.91,"v":178000},{"d":"2021-09-29","o":45.34,"h":45.34,"l":43.62,"c":44.76,"v":109300},{"d":"2021-09-30","o":44.75,"h":46.95,"l":44.39,"c":46.01,"v":272800},{"d":"2021-10-01","o":46.11,"h":48.1,"l":45.43,"c":47.43,"v":226800},{"d":"2021-10-04","o":47.52,"h":48.39,"l":45.79,"c":46.81,"v":224600},{"d":"2021-10-05","o":48.13,"h":51.57,"l":47.64,"c":48.23,"v":379100},{"d":"2021-10-06","o":47.41,"h":47.76,"l":45.38,"c":47.01,"v":157000},{"d":"2021-10-07","o":47.43,"h":49.17,"l":47.43,"c":48.28,"v":118700},{"d":"2021-10-08","o":48.44,"h":49.25,"l":47.42,"c":47.68,"v":101100},{"d":"2021-10-11","o":47.6,"h":49.57,"l":47.6,"c":48.21,"v":148400},{"d":"2021-10-12","o":48.35,"h":50,"l":48.22,"c":49.17,"v":63100},{"d":"2021-10-13","o":51.01,"h":51.01,"l":48.71,"c":49.67,"v":102700},{"d":"2021-10-14","o":50.76,"h":51.04,"l":48.39,"c":49.5,"v":99500},{"d":"2021-10-15","o":50.12,"h":50.75,"l":49.25,"c":49.5,"v":133700},{"d":"2021-10-18","o":49.25,"h":50.78,"l":48.99,"c":49.4,"v":108000},{"d":"2021-10-19","o":49.2,"h":49.76,"l":47.8,"c":47.95,"v":139400},{"d":"2021-10-20","o":47.88,"h":47.9,"l":46.8,"c":47.18,"v":95200},{"d":"2021-10-21","o":47.07,"h":47.67,"l":43.53,"c":43.83,"v":208600},{"d":"2021-10-22","o":43.83,"h":45.45,"l":43.28,"c":44.44,"v":114300},{"d":"2021-10-25","o":45.59,"h":47.04,"l":45.56,"c":46.74,"v":123800},{"d":"2021-10-26","o":46.96,"h":47.96,"l":46.22,"c":46.84,"v":123100},{"d":"2021-10-27","o":46.8,"h":48.1,"l":46.15,"c":46.81,"v":103500},{"d":"2021-10-28","o":46.63,"h":47.79,"l":46.11,"c":46.22,"v":171400},{"d":"2021-10-29","o":50.69,"h":55.49,"l":48.54,"c":54.46,"v":633500},{"d":"2021-11-01","o":54.97,"h":55.66,"l":51.7,"c":53.16,"v":233100},{"d":"2021-11-02","o":52.98,"h":53.08,"l":51.44,"c":52.6,"v":164400},{"d":"2021-11-03","o":52.5,"h":52.5,"l":50.51,"c":51.9,"v":134000},{"d":"2021-11-04","o":52.01,"h":52.79,"l":51.55,"c":52.46,"v":175400},{"d":"2021-11-05","o":53,"h":55.92,"l":52.79,"c":55.62,"v":338600},{"d":"2021-11-08","o":56,"h":58.61,"l":56,"c":58.54,"v":241600},{"d":"2021-11-09","o":58.64,"h":59,"l":56.33,"c":58.12,"v":215500},{"d":"2021-11-10","o":57.87,"h":58.37,"l":53.29,"c":55.81,"v":190600},{"d":"2021-11-11","o":55.82,"h":58.85,"l":55.82,"c":56.79,"v":146600},{"d":"2021-11-12","o":56.7,"h":60.3,"l":56.04,"c":59.27,"v":261700},{"d":"2021-11-15","o":59.4,"h":62.31,"l":58.77,"c":60.48,"v":376500},{"d":"2021-11-16","o":60.12,"h":62.95,"l":59.48,"c":61.69,"v":344600},{"d":"2021-11-17","o":61.59,"h":63.95,"l":61.5,"c":61.92,"v":317400},{"d":"2021-11-18","o":62.3,"h":64.37,"l":61.46,"c":63.66,"v":317200},{"d":"2021-11-19","o":63,"h":64,"l":61.87,"c":62.17,"v":217700},{"d":"2021-11-22","o":63.29,"h":65.99,"l":62.41,"c":62.49,"v":322700},{"d":"2021-11-23","o":62.38,"h":65.21,"l":61.53,"c":61.71,"v":248900},{"d":"2021-11-24","o":61,"h":62.26,"l":60.18,"c":61.67,"v":212000},{"d":"2021-11-26","o":59.15,"h":60.94,"l":57.32,"c":57.81,"v":241300},{"d":"2021-11-29","o":60.69,"h":61.5,"l":58.04,"c":58.47,"v":253100},{"d":"2021-11-30","o":57.83,"h":58.79,"l":54.31,"c":57.16,"v":1135600},{"d":"2021-12-01","o":58.99,"h":58.99,"l":53.29,"c":53.36,"v":271900},{"d":"2021-12-02","o":53.41,"h":55.53,"l":52.7,"c":53.15,"v":236600},{"d":"2021-12-03","o":54.26,"h":54.26,"l":50.25,"c":51.45,"v":349200},{"d":"2021-12-06","o":51.73,"h":52.37,"l":49.7,"c":51.33,"v":197400},{"d":"2021-12-07","o":52.91,"h":55.62,"l":52.91,"c":54.62,"v":165800},{"d":"2021-12-08","o":55.78,"h":57.72,"l":54.33,"c":57.23,"v":166700},{"d":"2021-12-09","o":56.97,"h":57.85,"l":55.01,"c":55.78,"v":180000},{"d":"2021-12-10","o":56.91,"h":58.04,"l":54.65,"c":55.8,"v":196000},{"d":"2021-12-13","o":54.8,"h":55.59,"l":50.72,"c":52.57,"v":347800},{"d":"2021-12-14","o":51.52,"h":53.43,"l":51.27,"c":52.88,"v":240400},{"d":"2021-12-15","o":52.38,"h":54.46,"l":51.4,"c":54.08,"v":305000},{"d":"2021-12-16","o":54.96,"h":55.95,"l":48.14,"c":48.18,"v":279900},{"d":"2021-12-17","o":48,"h":49.27,"l":46.4,"c":47.92,"v":605800},{"d":"2021-12-20","o":46.56,"h":48.18,"l":44.43,"c":47.89,"v":342900},{"d":"2021-12-21","o":48.54,"h":51.96,"l":48.28,"c":51.76,"v":212300},{"d":"2021-12-22","o":51.58,"h":53.58,"l":50.94,"c":52.59,"v":156400},{"d":"2021-12-23","o":52.83,"h":52.83,"l":50.58,"c":50.79,"v":120400},{"d":"2021-12-27","o":50.66,"h":53.24,"l":49.96,"c":53.15,"v":167200},{"d":"2021-12-28","o":53.18,"h":53.94,"l":49.82,"c":50.9,"v":252000},{"d":"2021-12-29","o":50.83,"h":51.34,"l":49.1,"c":49.52,"v":182600},{"d":"2021-12-30","o":49.71,"h":50.92,"l":48.81,"c":48.94,"v":140600},{"d":"2021-12-31","o":48.5,"h":50.64,"l":48.25,"c":49.79,"v":246700},{"d":"2022-01-03","o":51.2,"h":52,"l":50.34,"c":50.69,"v":233900},{"d":"2022-01-04","o":51.65,"h":52,"l":45.76,"c":47.8,"v":304900},{"d":"2022-01-05","o":47.73,"h":48.78,"l":44.75,"c":44.84,"v":308800},{"d":"2022-01-06","o":45.04,"h":46.19,"l":43.38,"c":45.31,"v":380800},{"d":"2022-01-07","o":45.6,"h":46.7,"l":43.4,"c":43.5,"v":162900},{"d":"2022-01-10","o":42.39,"h":43.69,"l":41.5,"c":43.63,"v":302200},{"d":"2022-01-11","o":43.84,"h":44.38,"l":41.9,"c":43.7,"v":184400},{"d":"2022-01-12","o":44.56,"h":44.72,"l":42.6,"c":43.42,"v":170300},{"d":"2022-01-13","o":43.3,"h":44.09,"l":40.18,"c":40.81,"v":239500},{"d":"2022-01-14","o":39.85,"h":41.34,"l":38.14,"c":38.24,"v":401600},{"d":"2022-01-18","o":37.52,"h":38.5,"l":36.47,"c":36.63,"v":372700},{"d":"2022-01-19","o":36.85,"h":36.96,"l":34.44,"c":34.46,"v":383900},{"d":"2022-01-20","o":34.56,"h":35.71,"l":33.08,"c":33.18,"v":342500},{"d":"2022-01-21","o":32.65,"h":33.18,"l":30.54,"c":31.33,"v":557000},{"d":"2022-01-24","o":30.05,"h":31.54,"l":28.7,"c":31.34,"v":546300},{"d":"2022-01-25","o":30.34,"h":31.19,"l":29.41,"c":30,"v":365100},{"d":"2022-01-26","o":30.83,"h":31.17,"l":27.94,"c":28.34,"v":254300},{"d":"2022-01-27","o":28.96,"h":29.42,"l":25.9,"c":26.58,"v":761200},{"d":"2022-01-28","o":26.5,"h":27.98,"l":25.96,"c":27.87,"v":384000},{"d":"2022-01-31","o":27.75,"h":29.87,"l":27.4,"c":29.7,"v":399900},{"d":"2022-02-01","o":29.82,"h":30.51,"l":28.51,"c":29.81,"v":347900},{"d":"2022-02-02","o":30.11,"h":30.22,"l":28.4,"c":29.42,"v":273900},{"d":"2022-02-03","o":28.41,"h":29.04,"l":27.35,"c":27.49,"v":264400},{"d":"2022-02-04","o":27.44,"h":28.15,"l":27.01,"c":27.89,"v":255200},{"d":"2022-02-07","o":27.53,"h":28.18,"l":26.64,"c":27.34,"v":385900},{"d":"2022-02-08","o":27.18,"h":27.54,"l":26.5,"c":27.27,"v":278600},{"d":"2022-02-09","o":27.71,"h":29,"l":27.51,"c":28.8,"v":342400},{"d":"2022-02-10","o":27.89,"h":30.04,"l":27.52,"c":27.89,"v":379200},{"d":"2022-02-11","o":27.89,"h":28.48,"l":26.84,"c":27.21,"v":253500},{"d":"2022-02-14","o":27.12,"h":27.6,"l":26.67,"c":26.81,"v":587100},{"d":"2022-02-15","o":27.04,"h":28.83,"l":26.96,"c":28.8,"v":339000},{"d":"2022-02-16","o":28.75,"h":28.75,"l":27.23,"c":27.46,"v":334100},{"d":"2022-02-17","o":27.29,"h":27.5,"l":25.83,"c":25.92,"v":430900},{"d":"2022-02-18","o":27.5,"h":30.32,"l":27.5,"c":28.5,"v":1359000},{"d":"2022-02-22","o":27.8,"h":29.19,"l":26.95,"c":27.32,"v":661300},{"d":"2022-02-23","o":27.46,"h":28.36,"l":26.21,"c":26.29,"v":489400},{"d":"2022-02-24","o":25.3,"h":29.04,"l":25,"c":29,"v":512700},{"d":"2022-02-25","o":29.06,"h":29.83,"l":28,"c":29.51,"v":305100},{"d":"2022-02-28","o":29.55,"h":30.1,"l":28.95,"c":29.6,"v":483100},{"d":"2022-03-01","o":29.83,"h":29.99,"l":28.24,"c":29.1,"v":591600},{"d":"2022-03-02","o":29.58,"h":31.79,"l":29.25,"c":31.65,"v":338500},{"d":"2022-03-03","o":31.68,"h":32.09,"l":29.66,"c":30.17,"v":303400},{"d":"2022-03-04","o":29.73,"h":30.17,"l":27.25,"c":28.02,"v":327100},{"d":"2022-03-07","o":28.1,"h":28.86,"l":27.6,"c":28.19,"v":288800},{"d":"2022-03-08","o":28.34,"h":31.14,"l":28.01,"c":29.76,"v":354100},{"d":"2022-03-09","o":30.71,"h":31.85,"l":30.18,"c":31.6,"v":261800},{"d":"2022-03-10","o":30.89,"h":31.17,"l":29.84,"c":31.15,"v":189600},{"d":"2022-03-11","o":31.43,"h":32.01,"l":30.59,"c":31.1,"v":286500},{"d":"2022-03-14","o":30.94,"h":30.94,"l":26,"c":26.32,"v":492300},{"d":"2022-03-15","o":26.4,"h":28.32,"l":25.62,"c":28.15,"v":705800},{"d":"2022-03-16","o":29.09,"h":30.7,"l":28.57,"c":30.65,"v":370800},{"d":"2022-03-17","o":30.07,"h":31.26,"l":29.2,"c":30.7,"v":357200},{"d":"2022-03-18","o":30.55,"h":31.29,"l":30.37,"c":30.75,"v":683700},{"d":"2022-03-21","o":31.16,"h":31.49,"l":30.39,"c":30.87,"v":240400},{"d":"2022-03-22","o":31.18,"h":33.36,"l":31.01,"c":33.12,"v":636100},{"d":"2022-03-23","o":33.12,"h":34.85,"l":32.48,"c":34.04,"v":552100},{"d":"2022-03-24","o":35.37,"h":38.04,"l":35.37,"c":36.77,"v":584200},{"d":"2022-03-25","o":36.72,"h":36.81,"l":35.29,"c":36.14,"v":369500},{"d":"2022-03-28","o":36.05,"h":36.75,"l":34.75,"c":36.14,"v":258400},{"d":"2022-03-29","o":36.56,"h":37.51,"l":35.62,"c":35.71,"v":287600},{"d":"2022-03-30","o":35.71,"h":35.71,"l":33.34,"c":33.82,"v":313300},{"d":"2022-03-31","o":34.95,"h":36.51,"l":34.4,"c":34.48,"v":526100},{"d":"2022-04-01","o":34.74,"h":35.54,"l":34,"c":34.89,"v":269200},{"d":"2022-04-04","o":35.1,"h":35.33,"l":33.93,"c":34.25,"v":259500},{"d":"2022-04-05","o":34.18,"h":34.22,"l":31.48,"c":31.7,"v":242100},{"d":"2022-04-06","o":31.14,"h":31.2,"l":29.74,"c":30.12,"v":382500},{"d":"2022-04-07","o":30.04,"h":30.88,"l":29.33,"c":29.93,"v":247300},{"d":"2022-04-08","o":29.57,"h":30.18,"l":28.4,"c":28.57,"v":229200},{"d":"2022-04-11","o":28.17,"h":29.19,"l":27.56,"c":27.58,"v":227600},{"d":"2022-04-12","o":28.31,"h":29.14,"l":26.6,"c":26.97,"v":268300},{"d":"2022-04-13","o":27.04,"h":28.44,"l":27.04,"c":27.95,"v":180100},{"d":"2022-04-14","o":27.96,"h":28.09,"l":26.17,"c":26.42,"v":198600},{"d":"2022-04-18","o":26.28,"h":26.94,"l":25.79,"c":26.25,"v":293500},{"d":"2022-04-19","o":26.24,"h":26.95,"l":25.9,"c":26.65,"v":175200},{"d":"2022-04-20","o":26.89,"h":27.13,"l":26.15,"c":26.17,"v":218300},{"d":"2022-04-21","o":26.57,"h":26.98,"l":24.14,"c":24.53,"v":451800},{"d":"2022-04-22","o":24.38,"h":25.15,"l":22.82,"c":22.94,"v":536500},{"d":"2022-04-25","o":22.52,"h":23.63,"l":22.52,"c":23.63,"v":360000},{"d":"2022-04-26","o":23.16,"h":23.8,"l":22.86,"c":23.52,"v":248100},{"d":"2022-04-27","o":23.39,"h":23.82,"l":22.55,"c":23.02,"v":279200},{"d":"2022-04-28","o":23.19,"h":23.99,"l":19.92,"c":22.23,"v":700600},{"d":"2022-04-29","o":22.23,"h":23.09,"l":21.5,"c":21.6,"v":297500},{"d":"2022-05-02","o":21.39,"h":22.3,"l":20.93,"c":22.19,"v":394600},{"d":"2022-05-03","o":22.18,"h":22.83,"l":21.5,"c":22.78,"v":231600},{"d":"2022-05-04","o":22.9,"h":23.54,"l":21.75,"c":23.48,"v":206800},{"d":"2022-05-05","o":22.75,"h":23.09,"l":21.13,"c":21.83,"v":290100},{"d":"2022-05-06","o":21.63,"h":21.93,"l":20.04,"c":20.66,"v":368600},{"d":"2022-05-09","o":20.04,"h":20.3,"l":17.75,"c":17.88,"v":452600},{"d":"2022-05-10","o":18.28,"h":18.29,"l":16.44,"c":16.5,"v":697900},{"d":"2022-05-11","o":16.42,"h":16.67,"l":14.71,"c":14.81,"v":1017700},{"d":"2022-05-12","o":14.74,"h":15.62,"l":13.74,"c":14.44,"v":1192600},{"d":"2022-05-13","o":15.37,"h":17.53,"l":15.24,"c":17.17,"v":744100},{"d":"2022-05-16","o":16.93,"h":17.42,"l":16.54,"c":17,"v":400200},{"d":"2022-05-17","o":17.71,"h":18.07,"l":16.81,"c":17.18,"v":381200},{"d":"2022-05-18","o":17.06,"h":17.47,"l":16.2,"c":16.46,"v":340900},{"d":"2022-05-19","o":16.53,"h":17.33,"l":16.46,"c":16.54,"v":333200},{"d":"2022-05-20","o":16.98,"h":17.55,"l":15.95,"c":16.64,"v":229300},{"d":"2022-05-23","o":16.97,"h":17.08,"l":15.99,"c":16.41,"v":272800},{"d":"2022-05-24","o":16.16,"h":16.42,"l":15.28,"c":15.71,"v":226600},{"d":"2022-05-25","o":15.56,"h":16.25,"l":15.39,"c":16.04,"v":245100},{"d":"2022-05-26","o":15.93,"h":17.6,"l":15.92,"c":17.43,"v":605400},{"d":"2022-05-27","o":17.44,"h":18.5,"l":17.4,"c":18.5,"v":339400},{"d":"2022-05-31","o":18.53,"h":18.76,"l":17.39,"c":17.52,"v":334800},{"d":"2022-06-01","o":17.49,"h":17.85,"l":16.64,"c":16.7,"v":283800},{"d":"2022-06-02","o":16.71,"h":18.92,"l":16.71,"c":18.89,"v":681100},{"d":"2022-06-03","o":18.6,"h":18.6,"l":17.52,"c":17.76,"v":218400},{"d":"2022-06-06","o":18.99,"h":21.42,"l":18.99,"c":21.08,"v":1004900},{"d":"2022-06-07","o":20.84,"h":21.43,"l":20.04,"c":20.53,"v":450700},{"d":"2022-06-08","o":20.38,"h":21.48,"l":20.09,"c":20.44,"v":268600},{"d":"2022-06-09","o":20.25,"h":20.83,"l":19.22,"c":19.29,"v":240100},{"d":"2022-06-10","o":18.54,"h":18.94,"l":17.68,"c":17.89,"v":325700},{"d":"2022-06-13","o":16.95,"h":17,"l":15.25,"c":15.53,"v":367300},{"d":"2022-06-14","o":15.6,"h":15.6,"l":14.75,"c":15.03,"v":471200},{"d":"2022-06-15","o":15.17,"h":15.58,"l":14.76,"c":15.13,"v":589800},{"d":"2022-06-16","o":14.55,"h":14.84,"l":13.55,"c":14.26,"v":464800},{"d":"2022-06-17","o":14.57,"h":15.15,"l":14.27,"c":14.81,"v":502300},{"d":"2022-06-21","o":15.14,"h":15.69,"l":14.86,"c":14.91,"v":291200},{"d":"2022-06-22","o":14.49,"h":15.23,"l":14.48,"c":14.9,"v":438100},{"d":"2022-06-23","o":15.12,"h":15.4,"l":14.24,"c":14.5,"v":407600},{"d":"2022-06-24","o":14.62,"h":15.05,"l":14.48,"c":14.99,"v":912400},{"d":"2022-06-27","o":15.1,"h":15.27,"l":14.46,"c":15.23,"v":199200},{"d":"2022-06-28","o":15.39,"h":15.71,"l":14.67,"c":14.71,"v":270800},{"d":"2022-06-29","o":10.5,"h":10.5,"l":7.93,"c":8.43,"v":17586600},{"d":"2022-06-30","o":11,"h":11.01,"l":9.3,"c":9.88,"v":27476500},{"d":"2022-07-01","o":9.94,"h":10.6,"l":9.65,"c":10.15,"v":2349500},{"d":"2022-07-05","o":9.9,"h":10.89,"l":9.9,"c":10.35,"v":1876500},{"d":"2022-07-06","o":10.4,"h":11.18,"l":10.4,"c":10.73,"v":2075800},{"d":"2022-07-07","o":10.73,"h":11.45,"l":10.67,"c":10.89,"v":1173700},{"d":"2022-07-08","o":10.77,"h":11.33,"l":10.5,"c":10.77,"v":795700},{"d":"2022-07-11","o":10.62,"h":10.89,"l":10.18,"c":10.49,"v":754300},{"d":"2022-07-12","o":10.45,"h":11.21,"l":10.36,"c":10.8,"v":559700},{"d":"2022-07-13","o":10.4,"h":10.93,"l":10.24,"c":10.51,"v":491800},{"d":"2022-07-14","o":10.28,"h":10.35,"l":9.72,"c":9.82,"v":692000},{"d":"2022-07-15","o":9.99,"h":9.99,"l":9.29,"c":9.62,"v":807800},{"d":"2022-07-18","o":9.92,"h":10.44,"l":9.51,"c":9.7,"v":736300},{"d":"2022-07-19","o":10.04,"h":10.7,"l":9.92,"c":10.7,"v":839600},{"d":"2022-07-20","o":10.76,"h":11.1,"l":10.63,"c":10.96,"v":599200},{"d":"2022-07-21","o":10.98,"h":11.26,"l":10.69,"c":10.94,"v":556300},{"d":"2022-07-22","o":11.01,"h":11.2,"l":10.14,"c":10.26,"v":488600},{"d":"2022-07-25","o":10.39,"h":10.62,"l":10.06,"c":10.49,"v":357300},{"d":"2022-07-26","o":10.39,"h":10.45,"l":10.01,"c":10.12,"v":632300},{"d":"2022-07-27","o":10.21,"h":11.35,"l":10.08,"c":11.2,"v":785400},{"d":"2022-07-28","o":10.9,"h":12.48,"l":10.9,"c":12.13,"v":1222800},{"d":"2022-07-29","o":12.61,"h":13.28,"l":12.37,"c":13.08,"v":917900},{"d":"2022-08-01","o":12.72,"h":13.09,"l":12.07,"c":13.02,"v":804800},{"d":"2022-08-02","o":12.66,"h":14.95,"l":12.66,"c":14.59,"v":976800},{"d":"2022-08-03","o":14.7,"h":14.79,"l":14.06,"c":14.74,"v":608700},{"d":"2022-08-04","o":14.81,"h":15.11,"l":14.27,"c":14.39,"v":403300},{"d":"2022-08-05","o":14.01,"h":14.53,"l":13.76,"c":14.13,"v":448700},{"d":"2022-08-08","o":14.6,"h":14.79,"l":13.67,"c":13.83,"v":470900},{"d":"2022-08-09","o":13.67,"h":13.82,"l":13.21,"c":13.53,"v":404700},{"d":"2022-08-10","o":14.21,"h":14.45,"l":13.77,"c":13.8,"v":472200},{"d":"2022-08-11","o":13.99,"h":14.4,"l":13.55,"c":13.6,"v":555700},{"d":"2022-08-12","o":13.87,"h":14.5,"l":13.64,"c":14.37,"v":683900},{"d":"2022-08-15","o":14.28,"h":14.44,"l":13.66,"c":14.01,"v":452000},{"d":"2022-08-16","o":13.92,"h":14.22,"l":13.73,"c":14.08,"v":367700},{"d":"2022-08-17","o":13.72,"h":13.72,"l":13.23,"c":13.58,"v":313600},{"d":"2022-08-18","o":13.69,"h":14.03,"l":13.57,"c":13.75,"v":363000},{"d":"2022-08-19","o":13.37,"h":13.37,"l":12.76,"c":12.88,"v":316400},{"d":"2022-08-22","o":12.47,"h":12.73,"l":12.31,"c":12.52,"v":268200},{"d":"2022-08-23","o":12.6,"h":12.95,"l":12.48,"c":12.71,"v":267800},{"d":"2022-08-24","o":12.72,"h":13.64,"l":12.72,"c":13.56,"v":254500},{"d":"2022-08-25","o":13.88,"h":14.07,"l":13.81,"c":13.92,"v":286600},{"d":"2022-08-26","o":13.88,"h":14,"l":12.91,"c":13.09,"v":392900},{"d":"2022-08-29","o":12.83,"h":13.35,"l":12.79,"c":13,"v":228200},{"d":"2022-08-30","o":13.27,"h":13.43,"l":12.66,"c":12.86,"v":330400},{"d":"2022-08-31","o":12.96,"h":13.24,"l":12.85,"c":13.01,"v":448200},{"d":"2022-09-01","o":12.62,"h":12.87,"l":11.8,"c":12.05,"v":463800},{"d":"2022-09-02","o":12.23,"h":12.42,"l":11.76,"c":12.02,"v":269600},{"d":"2022-09-06","o":12.22,"h":12.44,"l":11.89,"c":12.34,"v":299900},{"d":"2022-09-07","o":12.5,"h":12.86,"l":12.15,"c":12.83,"v":291900},{"d":"2022-09-08","o":12.6,"h":13.03,"l":12.48,"c":12.98,"v":257700},{"d":"2022-09-09","o":13.19,"h":13.51,"l":12.95,"c":13.42,"v":259800},{"d":"2022-09-12","o":13.45,"h":13.77,"l":13.11,"c":13.65,"v":230200},{"d":"2022-09-13","o":13,"h":13.54,"l":12.97,"c":13.31,"v":274800},{"d":"2022-09-14","o":13.32,"h":13.82,"l":13.02,"c":13.45,"v":368000},{"d":"2022-09-15","o":13.29,"h":14.01,"l":13.19,"c":13.38,"v":359200},{"d":"2022-09-16","o":13.08,"h":13.08,"l":12.12,"c":12.2,"v":860600},{"d":"2022-09-19","o":11.94,"h":12.55,"l":11.91,"c":12.4,"v":300800},{"d":"2022-09-20","o":12.12,"h":12.27,"l":11.87,"c":12.01,"v":419300},{"d":"2022-09-21","o":12.06,"h":12.51,"l":11.9,"c":11.97,"v":412300},{"d":"2022-09-22","o":11.85,"h":11.85,"l":10.6,"c":10.73,"v":524200},{"d":"2022-09-23","o":10.31,"h":10.5,"l":10.07,"c":10.19,"v":501600},{"d":"2022-09-26","o":10.04,"h":11.03,"l":10.04,"c":10.15,"v":438100},{"d":"2022-09-27","o":10.38,"h":10.52,"l":9.73,"c":10.15,"v":532600},{"d":"2022-09-28","o":10.22,"h":10.59,"l":10.15,"c":10.38,"v":454000},{"d":"2022-09-29","o":10.11,"h":10.16,"l":9.31,"c":9.49,"v":625300},{"d":"2022-09-30","o":9.38,"h":9.7,"l":9.2,"c":9.22,"v":462400},{"d":"2022-10-03","o":9.4,"h":10.31,"l":9.22,"c":10.28,"v":576000},{"d":"2022-10-04","o":10.68,"h":11.02,"l":10.63,"c":10.7,"v":495800},{"d":"2022-10-05","o":10.39,"h":10.43,"l":9.84,"c":10.16,"v":301000},{"d":"2022-10-06","o":10.08,"h":10.6,"l":9.82,"c":9.85,"v":247500},{"d":"2022-10-07","o":9.59,"h":9.97,"l":9.41,"c":9.5,"v":454400},{"d":"2022-10-10","o":9.49,"h":9.58,"l":8.99,"c":9.34,"v":384200},{"d":"2022-10-11","o":9.21,"h":9.82,"l":8.98,"c":9.68,"v":365000},{"d":"2022-10-12","o":9.72,"h":9.73,"l":8.98,"c":9.47,"v":375500},{"d":"2022-10-13","o":9.03,"h":9.92,"l":8.9,"c":9.79,"v":339500},{"d":"2022-10-14","o":10.03,"h":10.14,"l":9.2,"c":9.26,"v":254800},{"d":"2022-10-17","o":9.71,"h":9.9,"l":9.41,"c":9.55,"v":248600},{"d":"2022-10-18","o":9.99,"h":10.29,"l":9.52,"c":9.85,"v":279600},{"d":"2022-10-19","o":9.79,"h":9.97,"l":9.47,"c":9.54,"v":543900},{"d":"2022-10-20","o":9.52,"h":9.55,"l":9.02,"c":9.07,"v":315100},{"d":"2022-10-21","o":9.24,"h":9.54,"l":8.97,"c":9.38,"v":382600},{"d":"2022-10-24","o":9.49,"h":9.49,"l":8.98,"c":8.99,"v":278100},{"d":"2022-10-25","o":9.26,"h":10.81,"l":9.26,"c":10.66,"v":619000},{"d":"2022-10-26","o":10.9,"h":11.25,"l":10.65,"c":10.96,"v":625700},{"d":"2022-10-27","o":10.9,"h":12.7,"l":10.41,"c":11.37,"v":1233400},{"d":"2022-10-28","o":11.24,"h":12.3,"l":10.97,"c":12.11,"v":765900},{"d":"2022-10-31","o":11.87,"h":12.94,"l":11.77,"c":12.68,"v":750400},{"d":"2022-11-01","o":13.19,"h":13.19,"l":12.02,"c":12.15,"v":629600},{"d":"2022-11-02","o":12.01,"h":12.61,"l":11.8,"c":11.9,"v":387400},{"d":"2022-11-03","o":11.49,"h":12.94,"l":11.33,"c":12.86,"v":329900},{"d":"2022-11-04","o":13.1,"h":13.17,"l":12.08,"c":12.65,"v":420500},{"d":"2022-11-07","o":12.78,"h":12.8,"l":12.02,"c":12.19,"v":288400},{"d":"2022-11-08","o":12.15,"h":12.65,"l":11.7,"c":12.12,"v":243400},{"d":"2022-11-09","o":11.89,"h":12.26,"l":11.5,"c":11.62,"v":297200},{"d":"2022-11-10","o":12.5,"h":13.35,"l":12.36,"c":13.33,"v":506900},{"d":"2022-11-11","o":13.62,"h":14.44,"l":13.48,"c":13.57,"v":577300},{"d":"2022-11-14","o":13.39,"h":13.7,"l":12.99,"c":13.3,"v":379200},{"d":"2022-11-15","o":13.86,"h":14.27,"l":13.52,"c":13.69,"v":471500},{"d":"2022-11-16","o":13.45,"h":13.49,"l":12.82,"c":12.98,"v":318800},{"d":"2022-11-17","o":12.52,"h":13.14,"l":12.21,"c":12.95,"v":471800},{"d":"2022-11-18","o":13.26,"h":13.26,"l":12.74,"c":12.85,"v":239300},{"d":"2022-11-21","o":12.73,"h":12.81,"l":11.85,"c":12.04,"v":365500},{"d":"2022-11-22","o":12.07,"h":12.19,"l":11.78,"c":12.07,"v":197900},{"d":"2022-11-23","o":12.1,"h":13.04,"l":12.01,"c":13.03,"v":336200},{"d":"2022-11-25","o":12.92,"h":13.33,"l":12.92,"c":13.26,"v":97000},{"d":"2022-11-28","o":13.05,"h":13.2,"l":11.9,"c":11.96,"v":214500},{"d":"2022-11-29","o":12.03,"h":12.23,"l":11.33,"c":11.34,"v":291100},{"d":"2022-11-30","o":10.16,"h":12.14,"l":10.1,"c":12.06,"v":11277000},{"d":"2022-12-01","o":12,"h":13.18,"l":11.87,"c":12.91,"v":4114500},{"d":"2022-12-02","o":12.59,"h":13.59,"l":12.59,"c":12.95,"v":2120400},{"d":"2022-12-05","o":12.93,"h":13.77,"l":12.16,"c":12.18,"v":747300},{"d":"2022-12-06","o":12.06,"h":12.16,"l":11.11,"c":11.21,"v":1220600},{"d":"2022-12-07","o":11.22,"h":11.55,"l":10.92,"c":11.03,"v":830100},{"d":"2022-12-08","o":11.41,"h":12.2,"l":11.32,"c":12.06,"v":903300},{"d":"2022-12-09","o":12.04,"h":12.13,"l":11.17,"c":11.33,"v":789300},{"d":"2022-12-12","o":11.33,"h":12.03,"l":11.08,"c":11.91,"v":455400},{"d":"2022-12-13","o":12.5,"h":12.75,"l":11.4,"c":11.8,"v":790000},{"d":"2022-12-14","o":11.77,"h":12.31,"l":11.77,"c":12.11,"v":525300},{"d":"2022-12-15","o":11.89,"h":11.98,"l":11.15,"c":11.54,"v":723100},{"d":"2022-12-16","o":11.29,"h":11.63,"l":11.15,"c":11.57,"v":1056500},{"d":"2022-12-19","o":11.62,"h":11.85,"l":11,"c":11.1,"v":512600},{"d":"2022-12-20","o":11,"h":11.73,"l":10.88,"c":10.99,"v":741500},{"d":"2022-12-21","o":10.99,"h":11.84,"l":10.88,"c":11.28,"v":782400},{"d":"2022-12-22","o":11.13,"h":11.32,"l":10.62,"c":11.28,"v":709900},{"d":"2022-12-23","o":11.25,"h":11.64,"l":11.22,"c":11.61,"v":337100},{"d":"2022-12-27","o":11.61,"h":11.68,"l":10.86,"c":10.87,"v":352300},{"d":"2022-12-28","o":10.79,"h":10.87,"l":10.33,"c":10.79,"v":596500},{"d":"2022-12-29","o":10.97,"h":11.61,"l":10.88,"c":11.57,"v":531000},{"d":"2022-12-30","o":11.4,"h":11.86,"l":11.15,"c":11.79,"v":358400},{"d":"2023-01-03","o":12.06,"h":12.4,"l":10.07,"c":10.1,"v":1324300},{"d":"2023-01-04","o":10.18,"h":10.86,"l":9.63,"c":10.75,"v":1205500},{"d":"2023-01-05","o":10.6,"h":10.79,"l":10.23,"c":10.62,"v":512400},{"d":"2023-01-06","o":10.69,"h":11.24,"l":10.28,"c":11.11,"v":498800},{"d":"2023-01-09","o":11.32,"h":12.02,"l":11.12,"c":11.3,"v":523100},{"d":"2023-01-10","o":11.2,"h":11.54,"l":10.99,"c":11.26,"v":363500},{"d":"2023-01-11","o":11.43,"h":11.68,"l":11.09,"c":11.63,"v":546200},{"d":"2023-01-12","o":11.78,"h":11.84,"l":11.36,"c":11.79,"v":543800},{"d":"2023-01-13","o":11.57,"h":11.95,"l":11.49,"c":11.88,"v":453200},{"d":"2023-01-17","o":11.91,"h":12.22,"l":11.36,"c":11.39,"v":446900},{"d":"2023-01-18","o":11.49,"h":11.85,"l":10.65,"c":10.66,"v":743000},{"d":"2023-01-19","o":10.44,"h":10.56,"l":9.96,"c":10.3,"v":791700},{"d":"2023-01-20","o":10.4,"h":10.5,"l":10.16,"c":10.41,"v":715300},{"d":"2023-01-23","o":10.41,"h":11.18,"l":10.3,"c":10.9,"v":1094700},{"d":"2023-01-24","o":10.75,"h":10.79,"l":10.49,"c":10.6,"v":481800},{"d":"2023-01-25","o":10.29,"h":10.78,"l":10,"c":10.72,"v":631200},{"d":"2023-01-26","o":10.79,"h":11.03,"l":10.66,"c":10.75,"v":751300},{"d":"2023-01-27","o":10.69,"h":10.75,"l":8.82,"c":9.76,"v":4225300},{"d":"2023-01-30","o":9.58,"h":10.17,"l":9.57,"c":9.67,"v":907700},{"d":"2023-01-31","o":9.7,"h":10.81,"l":9.55,"c":10.5,"v":1186900},{"d":"2023-02-01","o":10.5,"h":10.79,"l":10.03,"c":10.58,"v":618700},{"d":"2023-02-02","o":10.85,"h":11.4,"l":10.72,"c":11.2,"v":998300},{"d":"2023-02-03","o":10.93,"h":11.72,"l":10.93,"c":11.38,"v":642700},{"d":"2023-02-06","o":11.21,"h":11.41,"l":10.84,"c":10.92,"v":432100},{"d":"2023-02-07","o":10.83,"h":11.22,"l":10.64,"c":11.15,"v":651900},{"d":"2023-02-08","o":11.21,"h":11.26,"l":10.82,"c":10.85,"v":639500},{"d":"2023-02-09","o":11,"h":11.24,"l":10.04,"c":10.06,"v":798100},{"d":"2023-02-10","o":9.95,"h":10.51,"l":9.84,"c":10.42,"v":722800},{"d":"2023-02-13","o":10.49,"h":10.83,"l":10.3,"c":10.8,"v":627500},{"d":"2023-02-14","o":10.85,"h":11.24,"l":10.56,"c":10.97,"v":970000},{"d":"2023-02-15","o":10.95,"h":11.53,"l":10.83,"c":11.5,"v":1123000},{"d":"2023-02-16","o":11.58,"h":13.5,"l":11.43,"c":12.78,"v":3359000},{"d":"2023-02-17","o":12.47,"h":12.84,"l":11.75,"c":12.3,"v":1115000},{"d":"2023-02-21","o":12.11,"h":12.47,"l":11.4,"c":11.58,"v":935500},{"d":"2023-02-22","o":11.66,"h":12.21,"l":10.94,"c":11.1,"v":961300},{"d":"2023-02-23","o":11.32,"h":11.71,"l":10.81,"c":11.32,"v":673900},{"d":"2023-02-24","o":10.93,"h":11.12,"l":10.71,"c":10.95,"v":438600},{"d":"2023-02-27","o":11.07,"h":11.45,"l":10.88,"c":11.01,"v":375500},{"d":"2023-02-28","o":10.98,"h":11.21,"l":10.78,"c":10.85,"v":657700},{"d":"2023-03-01","o":10.8,"h":10.98,"l":10.16,"c":10.39,"v":1221600},{"d":"2023-03-02","o":10.11,"h":10.26,"l":9.8,"c":10.06,"v":1382400},{"d":"2023-03-03","o":10.22,"h":10.55,"l":10.08,"c":10.43,"v":981900},{"d":"2023-03-06","o":10.45,"h":10.55,"l":9.9,"c":10.02,"v":1029300},{"d":"2023-03-07","o":9.99,"h":10.09,"l":9.64,"c":9.81,"v":931400},{"d":"2023-03-08","o":9.81,"h":10.19,"l":9.73,"c":9.88,"v":687700},{"d":"2023-03-09","o":9.84,"h":9.9,"l":9.1,"c":9.11,"v":1224900},{"d":"2023-03-10","o":9.06,"h":9.16,"l":7.79,"c":7.8,"v":2391100},{"d":"2023-03-13","o":7.61,"h":8.16,"l":7.33,"c":7.81,"v":1356100},{"d":"2023-03-14","o":8.14,"h":8.39,"l":7.46,"c":7.83,"v":1395100},{"d":"2023-03-15","o":7.55,"h":7.82,"l":7.23,"c":7.8,"v":1681600},{"d":"2023-03-16","o":7.7,"h":7.95,"l":7.44,"c":7.82,"v":1158500},{"d":"2023-03-17","o":7.7,"h":7.72,"l":6.37,"c":6.81,"v":5378600},{"d":"2023-03-20","o":7.38,"h":7.7,"l":7.19,"c":7.46,"v":1675400},{"d":"2023-03-21","o":7.7,"h":7.89,"l":7.2,"c":7.66,"v":1336300},{"d":"2023-03-22","o":7.59,"h":8.04,"l":7.26,"c":7.28,"v":1031900},{"d":"2023-03-23","o":7.37,"h":7.87,"l":7.16,"c":7.31,"v":848800},{"d":"2023-03-24","o":7.14,"h":7.32,"l":6.79,"c":6.86,"v":1901100},{"d":"2023-03-27","o":6.98,"h":7.24,"l":6.79,"c":7.21,"v":1374700},{"d":"2023-03-28","o":7.18,"h":7.47,"l":7.12,"c":7.21,"v":831900},{"d":"2023-03-29","o":7.32,"h":7.43,"l":7,"c":7.26,"v":670500},{"d":"2023-03-30","o":7.46,"h":7.66,"l":7.12,"c":7.24,"v":776000},{"d":"2023-03-31","o":7.33,"h":7.64,"l":7.22,"c":7.45,"v":691800},{"d":"2023-04-03","o":7.45,"h":7.58,"l":7.13,"c":7.45,"v":747100},{"d":"2023-04-04","o":7.43,"h":7.47,"l":6.98,"c":7.18,"v":1093900},{"d":"2023-04-05","o":7.03,"h":7.17,"l":6.42,"c":6.57,"v":892000},{"d":"2023-04-06","o":6.57,"h":6.57,"l":6.18,"c":6.44,"v":1059000},{"d":"2023-04-10","o":6.36,"h":6.52,"l":6.27,"c":6.48,"v":661000},{"d":"2023-04-11","o":6.53,"h":6.55,"l":6.41,"c":6.44,"v":642500},{"d":"2023-04-12","o":6.62,"h":6.63,"l":6.05,"c":6.05,"v":636900},{"d":"2023-04-13","o":6.09,"h":6.3,"l":6.05,"c":6.13,"v":1098200},{"d":"2023-04-14","o":6.17,"h":6.17,"l":5.75,"c":5.92,"v":1451900},{"d":"2023-04-17","o":5.9,"h":6.2,"l":5.8,"c":6.16,"v":1830000},{"d":"2023-04-18","o":6.16,"h":6.18,"l":5.88,"c":6.14,"v":1115400},{"d":"2023-04-19","o":6.07,"h":6.07,"l":5.7,"c":5.73,"v":1199500},{"d":"2023-04-20","o":5.58,"h":5.79,"l":5.41,"c":5.65,"v":1035700},{"d":"2023-04-21","o":5.61,"h":5.63,"l":5.42,"c":5.51,"v":1261600},{"d":"2023-04-24","o":5.52,"h":5.72,"l":5.5,"c":5.69,"v":607300},{"d":"2023-04-25","o":5.62,"h":5.89,"l":5.57,"c":5.67,"v":1365400},{"d":"2023-04-26","o":5.67,"h":5.89,"l":5.48,"c":5.59,"v":1152900},{"d":"2023-04-27","o":5.64,"h":6.07,"l":5.53,"c":6.05,"v":976900},{"d":"2023-04-28","o":6,"h":6.3,"l":5.86,"c":6.26,"v":1053500},{"d":"2023-05-01","o":6.28,"h":6.37,"l":6.01,"c":6.22,"v":645300},{"d":"2023-05-02","o":6.17,"h":6.17,"l":5.76,"c":6.04,"v":862300},{"d":"2023-05-03","o":6.03,"h":6.42,"l":6.03,"c":6.25,"v":786400},{"d":"2023-05-04","o":6.82,"h":7.61,"l":6.72,"c":7.4,"v":2485800},{"d":"2023-05-05","o":7.63,"h":8.37,"l":7.38,"c":7.43,"v":2230100},{"d":"2023-05-08","o":7.6,"h":7.97,"l":7.49,"c":7.89,"v":1458700},{"d":"2023-05-09","o":7.74,"h":8.16,"l":7.56,"c":8.1,"v":1053500},{"d":"2023-05-10","o":8.29,"h":8.7,"l":8.03,"c":8.08,"v":1065800},{"d":"2023-05-11","o":7.9,"h":7.95,"l":7.29,"c":7.43,"v":860200},{"d":"2023-05-12","o":7.48,"h":7.71,"l":7.41,"c":7.64,"v":603100},{"d":"2023-05-15","o":7.76,"h":7.91,"l":7.54,"c":7.87,"v":510000},{"d":"2023-05-16","o":7.71,"h":7.72,"l":7.42,"c":7.49,"v":397600},{"d":"2023-05-17","o":7.49,"h":7.7,"l":7.35,"c":7.55,"v":523000},{"d":"2023-05-18","o":7.47,"h":7.6,"l":7.19,"c":7.45,"v":665800},{"d":"2023-05-19","o":7.59,"h":7.59,"l":7.11,"c":7.19,"v":677100},{"d":"2023-05-22","o":7.19,"h":7.36,"l":7.08,"c":7.33,"v":855700},{"d":"2023-05-23","o":7.23,"h":7.46,"l":6.87,"c":6.88,"v":473400},{"d":"2023-05-24","o":6.82,"h":7.01,"l":6.7,"c":6.73,"v":726600},{"d":"2023-05-25","o":6.68,"h":6.7,"l":6.31,"c":6.49,"v":1071900},{"d":"2023-05-26","o":6.59,"h":6.92,"l":6.46,"c":6.79,"v":600200},{"d":"2023-05-30","o":6.85,"h":6.97,"l":6.58,"c":6.76,"v":544900},{"d":"2023-05-31","o":6.7,"h":6.82,"l":6.38,"c":6.57,"v":661500},{"d":"2023-06-01","o":6.62,"h":6.98,"l":6.5,"c":6.81,"v":769100},{"d":"2023-06-02","o":7.02,"h":7.3,"l":6.97,"c":7.24,"v":739800},{"d":"2023-06-05","o":7.2,"h":7.2,"l":6.88,"c":6.95,"v":899400},{"d":"2023-06-06","o":6.9,"h":7.63,"l":6.84,"c":7.33,"v":957600},{"d":"2023-06-07","o":7.46,"h":7.8,"l":7.45,"c":7.63,"v":733900},{"d":"2023-06-08","o":7.71,"h":7.91,"l":7.4,"c":7.69,"v":797300},{"d":"2023-06-09","o":7.68,"h":7.9,"l":7.49,"c":7.58,"v":438700},{"d":"2023-06-12","o":7.61,"h":7.71,"l":7.43,"c":7.51,"v":537400},{"d":"2023-06-13","o":7.68,"h":7.97,"l":7.59,"c":7.78,"v":565300},{"d":"2023-06-14","o":7.8,"h":8.03,"l":7.57,"c":7.61,"v":603900},{"d":"2023-06-15","o":7.72,"h":8.42,"l":7.67,"c":8.27,"v":1375900},{"d":"2023-06-16","o":8.45,"h":8.68,"l":7.98,"c":7.98,"v":1667100},{"d":"2023-06-20","o":7.95,"h":7.95,"l":7.33,"c":7.47,"v":1293800},{"d":"2023-06-21","o":7.4,"h":7.55,"l":7.29,"c":7.5,"v":736800},{"d":"2023-06-22","o":7.46,"h":7.52,"l":7.34,"c":7.4,"v":606100},{"d":"2023-06-23","o":7.3,"h":7.3,"l":6.93,"c":7.03,"v":2970400},{"d":"2023-06-26","o":6.95,"h":7.28,"l":6.92,"c":7.11,"v":656900},{"d":"2023-06-27","o":7.12,"h":7.32,"l":7.04,"c":7.18,"v":626600},{"d":"2023-06-28","o":7.2,"h":7.33,"l":6.99,"c":7.32,"v":544200},{"d":"2023-06-29","o":7.39,"h":7.5,"l":7.33,"c":7.49,"v":582800},{"d":"2023-06-30","o":7.57,"h":7.91,"l":7.41,"c":7.89,"v":607300},{"d":"2023-07-03","o":7.94,"h":8.38,"l":7.94,"c":8.38,"v":409700},{"d":"2023-07-05","o":8.26,"h":8.45,"l":8.11,"c":8.3,"v":674600},{"d":"2023-07-06","o":8.22,"h":8.23,"l":7.35,"c":7.78,"v":727700},{"d":"2023-07-07","o":7.76,"h":8.56,"l":7.73,"c":8.03,"v":1245500},{"d":"2023-07-10","o":7.96,"h":8.4,"l":7.89,"c":8.4,"v":479300},{"d":"2023-07-11","o":8.49,"h":8.56,"l":8.12,"c":8.56,"v":585000},{"d":"2023-07-12","o":8.88,"h":8.9,"l":8.43,"c":8.52,"v":552900},{"d":"2023-07-13","o":8.62,"h":8.9,"l":8.51,"c":8.83,"v":508200},{"d":"2023-07-14","o":8.8,"h":8.8,"l":8.31,"c":8.31,"v":431200},{"d":"2023-07-17","o":8.32,"h":8.69,"l":8.17,"c":8.67,"v":346700},{"d":"2023-07-18","o":8.69,"h":8.77,"l":8.26,"c":8.26,"v":461400},{"d":"2023-07-19","o":8.31,"h":8.51,"l":8.06,"c":8.35,"v":511400},{"d":"2023-07-20","o":8.35,"h":8.37,"l":8.11,"c":8.27,"v":401100},{"d":"2023-07-21","o":8.37,"h":8.37,"l":7.83,"c":7.92,"v":516200},{"d":"2023-07-24","o":7.93,"h":8.05,"l":7.77,"c":7.9,"v":373300},{"d":"2023-07-25","o":7.91,"h":8.12,"l":7.73,"c":7.9,"v":682200},{"d":"2023-07-26","o":7.91,"h":8.1,"l":7.86,"c":8.02,"v":491800},{"d":"2023-07-27","o":8.03,"h":8.07,"l":7.73,"c":7.77,"v":715200},{"d":"2023-07-28","o":8,"h":8.14,"l":7.83,"c":7.99,"v":376700},{"d":"2023-07-31","o":8.05,"h":8.39,"l":7.96,"c":8.34,"v":556700},{"d":"2023-08-01","o":8.31,"h":8.31,"l":7.91,"c":8.18,"v":534500},{"d":"2023-08-02","o":7.93,"h":7.95,"l":7.4,"c":7.43,"v":762600},{"d":"2023-08-03","o":8.05,"h":8.18,"l":7.44,"c":7.47,"v":789900},{"d":"2023-08-04","o":7.5,"h":8.18,"l":7.43,"c":7.84,"v":556000},{"d":"2023-08-07","o":7.87,"h":7.89,"l":6.92,"c":7,"v":1630100},{"d":"2023-08-08","o":6.87,"h":7,"l":6.51,"c":6.81,"v":1281700},{"d":"2023-08-09","o":7.29,"h":7.41,"l":6.8,"c":6.89,"v":854100},{"d":"2023-08-10","o":7,"h":7.3,"l":6.66,"c":6.83,"v":795500},{"d":"2023-08-11","o":6.7,"h":6.8,"l":6.29,"c":6.35,"v":1737200},{"d":"2023-08-14","o":6.25,"h":6.71,"l":6.21,"c":6.66,"v":861000},{"d":"2023-08-15","o":6.49,"h":6.51,"l":6.27,"c":6.28,"v":704000},{"d":"2023-08-16","o":6.21,"h":6.42,"l":6.05,"c":6.05,"v":700900},{"d":"2023-08-17","o":6.07,"h":6.2,"l":5.85,"c":5.91,"v":707800},{"d":"2023-08-18","o":5.8,"h":5.99,"l":5.73,"c":5.74,"v":689300},{"d":"2023-08-21","o":5.76,"h":5.96,"l":5.76,"c":5.83,"v":635000},{"d":"2023-08-22","o":5.88,"h":5.99,"l":5.53,"c":5.57,"v":672700},{"d":"2023-08-23","o":5.66,"h":5.9,"l":5.6,"c":5.75,"v":737200},{"d":"2023-08-24","o":5.73,"h":5.88,"l":5.54,"c":5.64,"v":599600},{"d":"2023-08-25","o":5.62,"h":5.71,"l":5.32,"c":5.55,"v":599300},{"d":"2023-08-28","o":5.61,"h":5.85,"l":5.61,"c":5.78,"v":606800},{"d":"2023-08-29","o":5.75,"h":6.29,"l":5.7,"c":6.2,"v":662100},{"d":"2023-08-30","o":6.21,"h":6.26,"l":6.08,"c":6.2,"v":378500},{"d":"2023-08-31","o":6.26,"h":6.41,"l":6.06,"c":6.09,"v":670800},{"d":"2023-09-01","o":6.18,"h":6.44,"l":6.18,"c":6.36,"v":508100},{"d":"2023-09-05","o":6.27,"h":6.3,"l":5.98,"c":6.19,"v":690900},{"d":"2023-09-06","o":6.23,"h":6.27,"l":6.05,"c":6.22,"v":457200},{"d":"2023-09-07","o":6.46,"h":6.58,"l":6.28,"c":6.51,"v":602300},{"d":"2023-09-08","o":6.51,"h":6.6,"l":6.22,"c":6.33,"v":609100},{"d":"2023-09-11","o":6.5,"h":6.52,"l":6.29,"c":6.3,"v":801700},{"d":"2023-09-12","o":6.25,"h":6.36,"l":6.2,"c":6.34,"v":570900},{"d":"2023-09-13","o":6.34,"h":6.35,"l":6.24,"c":6.26,"v":656700},{"d":"2023-09-14","o":6.36,"h":6.49,"l":6.26,"c":6.34,"v":650000},{"d":"2023-09-15","o":6.31,"h":6.47,"l":6.24,"c":6.44,"v":1022300},{"d":"2023-09-18","o":6.44,"h":6.44,"l":5.94,"c":5.96,"v":1173300},{"d":"2023-09-19","o":5.94,"h":6.78,"l":5.94,"c":6.62,"v":1142400},{"d":"2023-09-20","o":6.68,"h":6.96,"l":6.44,"c":6.47,"v":699900},{"d":"2023-09-21","o":6.36,"h":6.47,"l":6.26,"c":6.36,"v":839500},{"d":"2023-09-22","o":6.47,"h":6.78,"l":6.4,"c":6.7,"v":815400},{"d":"2023-09-25","o":6.56,"h":6.93,"l":6.51,"c":6.85,"v":627500},{"d":"2023-09-26","o":6.77,"h":7.44,"l":6.76,"c":7.34,"v":1579900},{"d":"2023-09-27","o":7.47,"h":8.54,"l":7.42,"c":8.5,"v":3375800},{"d":"2023-09-28","o":8.4,"h":8.4,"l":7.87,"c":8.32,"v":2394300},{"d":"2023-09-29","o":8.5,"h":8.78,"l":8.41,"c":8.6,"v":1642800},{"d":"2023-10-02","o":8.57,"h":8.63,"l":7.69,"c":7.94,"v":1150500},{"d":"2023-10-03","o":7.92,"h":7.92,"l":7.3,"c":7.39,"v":663900},{"d":"2023-10-04","o":7.33,"h":7.47,"l":6.95,"c":7.33,"v":1047000},{"d":"2023-10-05","o":7.26,"h":7.61,"l":7.08,"c":7.57,"v":941400},{"d":"2023-10-06","o":7.51,"h":7.89,"l":7.43,"c":7.85,"v":629700},{"d":"2023-10-09","o":7.72,"h":7.84,"l":7.47,"c":7.79,"v":681200},{"d":"2023-10-10","o":7.82,"h":8.62,"l":7.81,"c":8.43,"v":1045500},{"d":"2023-10-11","o":8.51,"h":9.16,"l":8.45,"c":8.91,"v":1062600},{"d":"2023-10-12","o":8.9,"h":8.9,"l":8.25,"c":8.4,"v":987800},{"d":"2023-10-13","o":8.37,"h":8.58,"l":8.18,"c":8.32,"v":553400},{"d":"2023-10-16","o":8.38,"h":8.5,"l":8.12,"c":8.31,"v":541000},{"d":"2023-10-17","o":8.2,"h":8.32,"l":8,"c":8.01,"v":806300},{"d":"2023-10-18","o":7.78,"h":7.88,"l":7.07,"c":7.13,"v":1183700},{"d":"2023-10-19","o":7.1,"h":7.39,"l":7,"c":7.18,"v":933200},{"d":"2023-10-20","o":7.07,"h":7.3,"l":6.88,"c":6.9,"v":716600},{"d":"2023-10-23","o":6.84,"h":6.96,"l":6.62,"c":6.67,"v":757700},{"d":"2023-10-24","o":7.2,"h":8.67,"l":7.2,"c":8.43,"v":2761300},{"d":"2023-10-25","o":8.39,"h":8.64,"l":7.96,"c":8.38,"v":1537700},{"d":"2023-10-26","o":8.26,"h":8.34,"l":7.58,"c":7.74,"v":1052100},{"d":"2023-10-27","o":7.79,"h":7.84,"l":7.36,"c":7.52,"v":674600},{"d":"2023-10-30","o":7.67,"h":7.74,"l":7.17,"c":7.52,"v":681100},{"d":"2023-10-31","o":7.43,"h":7.75,"l":7.37,"c":7.72,"v":653400},{"d":"2023-11-01","o":7.66,"h":7.72,"l":7.47,"c":7.71,"v":487100},{"d":"2023-11-02","o":8.13,"h":9.1,"l":8.05,"c":8.58,"v":1310900},{"d":"2023-11-03","o":8.7,"h":9.33,"l":8.6,"c":9.04,"v":1029300},{"d":"2023-11-06","o":9.16,"h":9.16,"l":8.58,"c":9,"v":843700},{"d":"2023-11-07","o":8.92,"h":9.49,"l":8.9,"c":9.45,"v":976600},{"d":"2023-11-08","o":9.4,"h":9.71,"l":9.16,"c":9.7,"v":791200},{"d":"2023-11-09","o":9.88,"h":9.92,"l":8.81,"c":8.86,"v":803400},{"d":"2023-11-10","o":8.9,"h":9.25,"l":8.76,"c":9.14,"v":541400},{"d":"2023-11-13","o":9,"h":9.28,"l":8.79,"c":9.14,"v":486600},{"d":"2023-11-14","o":9.74,"h":9.95,"l":9.57,"c":9.94,"v":838200},{"d":"2023-11-15","o":10.12,"h":10.57,"l":10.02,"c":10.35,"v":1242800},{"d":"2023-11-16","o":10.13,"h":10.25,"l":9.89,"c":10.08,"v":678800},{"d":"2023-11-17","o":10.24,"h":10.74,"l":10.22,"c":10.64,"v":771200},{"d":"2023-11-20","o":10.64,"h":11.12,"l":10.51,"c":10.98,"v":822400},{"d":"2023-11-21","o":10.7,"h":10.86,"l":10.19,"c":10.53,"v":726300},{"d":"2023-11-22","o":10.75,"h":10.83,"l":10.45,"c":10.71,"v":414200},{"d":"2023-11-24","o":10.7,"h":11.02,"l":10.67,"c":10.73,"v":232000},{"d":"2023-11-27","o":10.59,"h":11.01,"l":10.31,"c":10.84,"v":482900},{"d":"2023-11-28","o":10.76,"h":11,"l":10.57,"c":10.93,"v":423900},{"d":"2023-11-29","o":11.1,"h":11.39,"l":10.67,"c":10.82,"v":614400},{"d":"2023-11-30","o":10.93,"h":10.93,"l":10.31,"c":10.48,"v":764700},{"d":"2023-12-01","o":10.43,"h":11.22,"l":10.37,"c":11.07,"v":747000},{"d":"2023-12-04","o":11.05,"h":11.29,"l":10.81,"c":10.87,"v":573800},{"d":"2023-12-05","o":10.7,"h":10.87,"l":10.36,"c":10.65,"v":809400},{"d":"2023-12-06","o":11.71,"h":12.8,"l":11.68,"c":11.97,"v":2449000},{"d":"2023-12-07","o":11.95,"h":12.02,"l":11.45,"c":11.68,"v":981800},{"d":"2023-12-08","o":11.63,"h":13.07,"l":11.63,"c":13.03,"v":1434500},{"d":"2023-12-11","o":13.05,"h":13.15,"l":12.34,"c":12.44,"v":937700},{"d":"2023-12-12","o":12.41,"h":12.41,"l":11.95,"c":12.28,"v":510200},{"d":"2023-12-13","o":12.28,"h":13.45,"l":12.07,"c":13.26,"v":986200},{"d":"2023-12-14","o":13.58,"h":14.08,"l":13.2,"c":13.82,"v":981300},{"d":"2023-12-15","o":14.13,"h":14.22,"l":13.57,"c":13.79,"v":998900},{"d":"2023-12-18","o":13.85,"h":14.26,"l":13.54,"c":13.75,"v":708400},{"d":"2023-12-19","o":13.78,"h":14.19,"l":13.7,"c":13.99,"v":802300},{"d":"2023-12-20","o":13.06,"h":14.53,"l":12.84,"c":13.59,"v":1375000},{"d":"2023-12-21","o":13.84,"h":14.88,"l":13.68,"c":14.79,"v":818300},{"d":"2023-12-22","o":14.98,"h":15.52,"l":14.63,"c":15.38,"v":1053400},{"d":"2023-12-26","o":15.7,"h":16.17,"l":15.29,"c":16.09,"v":952100},{"d":"2023-12-27","o":16.58,"h":17.32,"l":16.02,"c":17.19,"v":1569900},{"d":"2023-12-28","o":17.1,"h":17.24,"l":15.78,"c":16,"v":1544200},{"d":"2023-12-29","o":16.02,"h":16.27,"l":15.33,"c":15.78,"v":1190200},{"d":"2024-01-02","o":15.43,"h":16.07,"l":15.17,"c":15.33,"v":897400},{"d":"2024-01-03","o":14.93,"h":15.06,"l":14.48,"c":14.8,"v":722000},{"d":"2024-01-04","o":14.73,"h":15.14,"l":14.59,"c":14.74,"v":561800},{"d":"2024-01-05","o":14.48,"h":15.23,"l":14.44,"c":14.48,"v":569100},{"d":"2024-01-08","o":14.41,"h":14.9,"l":14.22,"c":14.5,"v":600800},{"d":"2024-01-09","o":14.16,"h":14.23,"l":13.31,"c":14.11,"v":673300},{"d":"2024-01-10","o":14,"h":14.45,"l":13.6,"c":14.36,"v":656800},{"d":"2024-01-11","o":13.66,"h":14.33,"l":12.47,"c":13.76,"v":1890700},{"d":"2024-01-12","o":13.96,"h":14.2,"l":13.34,"c":13.45,"v":734000},{"d":"2024-01-16","o":13.06,"h":13.13,"l":12.13,"c":12.32,"v":1042600},{"d":"2024-01-17","o":12,"h":12.63,"l":11.89,"c":12.28,"v":913000},{"d":"2024-01-18","o":12.21,"h":12.32,"l":11.87,"c":12.24,"v":574000},{"d":"2024-01-19","o":12.3,"h":12.4,"l":11.78,"c":11.97,"v":1071600},{"d":"2024-01-22","o":12.14,"h":12.73,"l":11.84,"c":12.21,"v":1034300},{"d":"2024-01-23","o":12.55,"h":12.89,"l":12.32,"c":12.44,"v":812800},{"d":"2024-01-24","o":12.62,"h":12.64,"l":11.73,"c":11.81,"v":702100},{"d":"2024-01-25","o":12.01,"h":12.1,"l":11.59,"c":11.87,"v":655500},{"d":"2024-01-26","o":11.97,"h":12.06,"l":11.52,"c":11.87,"v":697200},{"d":"2024-01-29","o":11.82,"h":12.14,"l":11.7,"c":12.06,"v":942500},{"d":"2024-01-30","o":11.95,"h":12.06,"l":11.56,"c":11.65,"v":731700},{"d":"2024-01-31","o":11.59,"h":11.93,"l":11.21,"c":11.23,"v":618400},{"d":"2024-02-01","o":11.31,"h":11.39,"l":10.85,"c":11.25,"v":816200},{"d":"2024-02-02","o":11.16,"h":11.4,"l":10.87,"c":11.37,"v":717100},{"d":"2024-02-05","o":11.07,"h":11.07,"l":10.75,"c":10.91,"v":496800},{"d":"2024-02-06","o":10.96,"h":11.35,"l":10.8,"c":11.31,"v":720700},{"d":"2024-02-07","o":11.36,"h":11.51,"l":11.04,"c":11.35,"v":721800},{"d":"2024-02-08","o":11.36,"h":11.95,"l":11.35,"c":11.84,"v":716200},{"d":"2024-02-09","o":11.9,"h":12.11,"l":11.84,"c":12,"v":862400},{"d":"2024-02-12","o":12.06,"h":12.68,"l":12,"c":12.4,"v":1773100},{"d":"2024-02-13","o":13.21,"h":15.01,"l":12.88,"c":14.33,"v":5018800},{"d":"2024-02-14","o":15.02,"h":17.19,"l":14.81,"c":17.17,"v":3501900},{"d":"2024-02-15","o":17.4,"h":18.12,"l":17.01,"c":17.43,"v":2396700},{"d":"2024-02-16","o":17.38,"h":18,"l":16.92,"c":17.56,"v":1736700},{"d":"2024-02-20","o":17.25,"h":17.49,"l":16.66,"c":17.03,"v":1478800},{"d":"2024-02-21","o":16.72,"h":16.95,"l":16.11,"c":16.75,"v":998500},{"d":"2024-02-22","o":17.07,"h":18.09,"l":16.51,"c":16.85,"v":1662700},{"d":"2024-02-23","o":16.88,"h":17.28,"l":16.63,"c":16.96,"v":932100},{"d":"2024-02-26","o":16.95,"h":17.8,"l":16.65,"c":17.08,"v":970900},{"d":"2024-02-27","o":17.31,"h":17.54,"l":16.88,"c":16.98,"v":778000},{"d":"2024-02-28","o":16.81,"h":17.68,"l":16.67,"c":17.12,"v":863900},{"d":"2024-02-29","o":17.54,"h":18.05,"l":16.83,"c":17.18,"v":1277800},{"d":"2024-03-01","o":17.45,"h":18.72,"l":17.2,"c":17.61,"v":1889800},{"d":"2024-03-04","o":17.7,"h":17.71,"l":16.75,"c":16.99,"v":850400},{"d":"2024-03-05","o":16.73,"h":16.77,"l":15.73,"c":16.34,"v":1055200},{"d":"2024-03-06","o":17.01,"h":17.51,"l":16.36,"c":17.46,"v":801200},{"d":"2024-03-07","o":17.65,"h":17.91,"l":17.03,"c":17.36,"v":499400},{"d":"2024-03-08","o":17.6,"h":17.95,"l":16.71,"c":17.02,"v":562900},{"d":"2024-03-11","o":17.01,"h":17.81,"l":17,"c":17.42,"v":629900},{"d":"2024-03-12","o":17.35,"h":17.7,"l":16.93,"c":17.49,"v":695300},{"d":"2024-03-13","o":17.43,"h":19.1,"l":17.42,"c":17.9,"v":2105900},{"d":"2024-03-14","o":17.76,"h":17.76,"l":15.06,"c":15.26,"v":2033900},{"d":"2024-03-15","o":15.24,"h":15.85,"l":15.18,"c":15.27,"v":1628300},{"d":"2024-03-18","o":15.16,"h":15.59,"l":14.57,"c":15.41,"v":943900},{"d":"2024-03-19","o":15.09,"h":15.54,"l":15.09,"c":15.35,"v":465400},{"d":"2024-03-20","o":15.42,"h":15.51,"l":14.83,"c":15.14,"v":745300},{"d":"2024-03-21","o":15.2,"h":16.2,"l":15.2,"c":16.03,"v":841600},{"d":"2024-03-22","o":15.89,"h":15.97,"l":15.42,"c":15.64,"v":372500},{"d":"2024-03-25","o":15.68,"h":16.18,"l":15.64,"c":15.83,"v":450900},{"d":"2024-03-26","o":16.09,"h":16.5,"l":15.86,"c":16.14,"v":531500},{"d":"2024-03-27","o":16.22,"h":17.36,"l":16.1,"c":17.35,"v":1038500},{"d":"2024-03-28","o":17.31,"h":17.74,"l":17.12,"c":17.6,"v":1380500},{"d":"2024-04-01","o":17.74,"h":18,"l":17.24,"c":17.63,"v":725600},{"d":"2024-04-02","o":17,"h":17.11,"l":16.17,"c":16.76,"v":625900},{"d":"2024-04-03","o":16.64,"h":17.19,"l":16.63,"c":17.06,"v":663900},{"d":"2024-04-04","o":17.32,"h":18.48,"l":16.74,"c":16.85,"v":1329900},{"d":"2024-04-05","o":16.71,"h":17.16,"l":16.53,"c":16.64,"v":399500},{"d":"2024-04-08","o":16.88,"h":17.07,"l":16.52,"c":16.63,"v":439000},{"d":"2024-04-09","o":16.63,"h":16.81,"l":16.11,"c":16.74,"v":496900},{"d":"2024-04-10","o":16.1,"h":16.84,"l":15.87,"c":16.48,"v":499800},{"d":"2024-04-11","o":16.58,"h":16.83,"l":16.38,"c":16.79,"v":375900},{"d":"2024-04-12","o":16.56,"h":16.75,"l":15.74,"c":15.92,"v":543000},{"d":"2024-04-15","o":15.92,"h":16.12,"l":15.21,"c":15.26,"v":694900},{"d":"2024-04-16","o":15.14,"h":15.34,"l":14.89,"c":15.14,"v":607600},{"d":"2024-04-17","o":15.33,"h":15.34,"l":14.77,"c":15.07,"v":621300},{"d":"2024-04-18","o":15.07,"h":15.28,"l":14.79,"c":14.82,"v":421700},{"d":"2024-04-19","o":14.68,"h":15.1,"l":14.6,"c":14.96,"v":586000},{"d":"2024-04-22","o":14.95,"h":15.21,"l":14.52,"c":15.18,"v":474200},{"d":"2024-04-23","o":15.48,"h":16.73,"l":15.48,"c":16.63,"v":928400},{"d":"2024-04-24","o":16.62,"h":16.86,"l":16.32,"c":16.64,"v":653100},{"d":"2024-04-25","o":16.25,"h":16.26,"l":15.37,"c":15.71,"v":630700},{"d":"2024-04-26","o":15.8,"h":16.46,"l":15.65,"c":16.1,"v":570100},{"d":"2024-04-29","o":16.11,"h":16.71,"l":16.05,"c":16.67,"v":426600},{"d":"2024-04-30","o":16.44,"h":16.58,"l":15.56,"c":15.66,"v":771400},{"d":"2024-05-01","o":15.66,"h":16.06,"l":14.92,"c":15.22,"v":1053500},{"d":"2024-05-02","o":19.79,"h":24.41,"l":19.33,"c":23.85,"v":11894500},{"d":"2024-05-03","o":24.4,"h":25.65,"l":23.4,"c":25.11,"v":3351900},{"d":"2024-05-06","o":25.77,"h":25.91,"l":24.44,"c":25.9,"v":1973500},{"d":"2024-05-07","o":25.9,"h":27.09,"l":25.21,"c":26.27,"v":1663000},{"d":"2024-05-08","o":25.39,"h":26.76,"l":25,"c":26.63,"v":1297100},{"d":"2024-05-09","o":26.68,"h":27.19,"l":26.24,"c":26.71,"v":1008600},{"d":"2024-05-10","o":26.98,"h":27.21,"l":26.41,"c":27.01,"v":901300},{"d":"2024-05-13","o":27.3,"h":27.46,"l":26.37,"c":27.33,"v":988600},{"d":"2024-05-14","o":27.88,"h":27.91,"l":25.37,"c":25.41,"v":1956200},{"d":"2024-05-15","o":26.11,"h":26.46,"l":25.35,"c":26.15,"v":1437100},{"d":"2024-05-16","o":25.82,"h":26.75,"l":25.8,"c":26.38,"v":1007000},{"d":"2024-05-17","o":26.5,"h":27.15,"l":26.39,"c":26.69,"v":867800},{"d":"2024-05-20","o":26.72,"h":27.49,"l":26.64,"c":27.41,"v":785500},{"d":"2024-05-21","o":27.19,"h":27.26,"l":26.6,"c":26.87,"v":528700},{"d":"2024-05-22","o":26.8,"h":27.52,"l":26.78,"c":27.08,"v":551300},{"d":"2024-05-23","o":27.26,"h":27.7,"l":26.87,"c":27.59,"v":1082600},{"d":"2024-05-24","o":27.83,"h":29.69,"l":27.6,"c":29.67,"v":1775000},{"d":"2024-05-28","o":30,"h":30.28,"l":28.56,"c":29.19,"v":1696600},{"d":"2024-05-29","o":29,"h":29.63,"l":28.62,"c":29.46,"v":1275700},{"d":"2024-05-30","o":29.39,"h":29.69,"l":28.84,"c":29.5,"v":865300},{"d":"2024-05-31","o":29.5,"h":30,"l":28.13,"c":29.92,"v":1360400},{"d":"2024-06-03","o":30.95,"h":30.95,"l":29.43,"c":29.88,"v":1239100},{"d":"2024-06-04","o":29.23,"h":30.26,"l":28.67,"c":29.01,"v":999300},{"d":"2024-06-05","o":29.99,"h":31.53,"l":29.85,"c":31.42,"v":1940000},{"d":"2024-06-06","o":31.22,"h":31.74,"l":30.8,"c":30.98,"v":806100},{"d":"2024-06-07","o":30.78,"h":31.6,"l":30.2,"c":30.21,"v":1022400},{"d":"2024-06-10","o":29.95,"h":31.58,"l":29.52,"c":31.35,"v":968500},{"d":"2024-06-11","o":31.1,"h":31.45,"l":28.42,"c":29.23,"v":2126400},{"d":"2024-06-12","o":30.63,"h":31.5,"l":30.13,"c":30.44,"v":1335500},{"d":"2024-06-13","o":30.44,"h":31,"l":29.33,"c":30.67,"v":1115500},{"d":"2024-06-14","o":30.49,"h":31.5,"l":29.72,"c":30.1,"v":705600},{"d":"2024-06-17","o":29.92,"h":30.4,"l":29.01,"c":29.48,"v":707200},{"d":"2024-06-18","o":29.31,"h":30.17,"l":28.8,"c":29.89,"v":770000},{"d":"2024-06-20","o":29.93,"h":30.64,"l":27.46,"c":27.47,"v":1737900},{"d":"2024-06-21","o":27.25,"h":27.31,"l":25.09,"c":25.28,"v":3011900},{"d":"2024-06-24","o":25.7,"h":26.04,"l":24.61,"c":24.71,"v":1577200},{"d":"2024-06-25","o":24.85,"h":25.6,"l":24.63,"c":24.86,"v":1648300},{"d":"2024-06-26","o":24.76,"h":25.14,"l":24.24,"c":24.57,"v":1324900},{"d":"2024-06-27","o":24.55,"h":24.9,"l":23.92,"c":24.72,"v":962700},{"d":"2024-06-28","o":24.85,"h":25.18,"l":23.27,"c":23.85,"v":3906900},{"d":"2024-07-01","o":24,"h":24.47,"l":23.35,"c":23.51,"v":858400},{"d":"2024-07-02","o":23.62,"h":24.23,"l":23.45,"c":24.04,"v":749200},{"d":"2024-07-03","o":24.14,"h":24.8,"l":24.01,"c":24.08,"v":432500},{"d":"2024-07-05","o":23.99,"h":24.26,"l":23.58,"c":23.7,"v":793200},{"d":"2024-07-08","o":24.15,"h":25.11,"l":23.84,"c":23.89,"v":932400},{"d":"2024-07-09","o":23.9,"h":24.07,"l":23.07,"c":23.34,"v":856800},{"d":"2024-07-10","o":23.56,"h":24.24,"l":23.22,"c":24.22,"v":828600},{"d":"2024-07-11","o":24.98,"h":26.23,"l":24.69,"c":26.11,"v":1135200},{"d":"2024-07-12","o":26.37,"h":27.35,"l":25.8,"c":27.24,"v":1260000},{"d":"2024-07-15","o":27.41,"h":28.29,"l":27.04,"c":27.12,"v":1300900},{"d":"2024-07-16","o":27.5,"h":27.9,"l":26.28,"c":26.93,"v":1042800},{"d":"2024-07-17","o":26.22,"h":27.16,"l":24.8,"c":24.82,"v":1513800},{"d":"2024-07-18","o":24.96,"h":25.56,"l":23.33,"c":23.84,"v":1915800},{"d":"2024-07-19","o":23.79,"h":24.35,"l":23.32,"c":23.35,"v":901200},{"d":"2024-07-22","o":23.74,"h":24.26,"l":23.5,"c":23.51,"v":824900},{"d":"2024-07-23","o":23.53,"h":24.94,"l":23.52,"c":24.31,"v":877700},{"d":"2024-07-24","o":23.41,"h":24.28,"l":22.81,"c":22.88,"v":868800},{"d":"2024-07-25","o":22.86,"h":22.99,"l":21.56,"c":21.64,"v":1830000},{"d":"2024-07-26","o":22.44,"h":22.5,"l":20.98,"c":21,"v":1483400},{"d":"2024-07-29","o":21.36,"h":21.53,"l":20.84,"c":21.35,"v":892300},{"d":"2024-07-30","o":21.55,"h":21.85,"l":20.12,"c":20.26,"v":1039400},{"d":"2024-07-31","o":21.04,"h":21.39,"l":20.29,"c":20.41,"v":1208300},{"d":"2024-08-01","o":20.7,"h":21.57,"l":20.42,"c":20.82,"v":1887100},{"d":"2024-08-02","o":19.61,"h":19.8,"l":18.72,"c":18.88,"v":1657700},{"d":"2024-08-05","o":17.1,"h":18.89,"l":16.78,"c":18.84,"v":1286000},{"d":"2024-08-06","o":20.11,"h":20.4,"l":19.09,"c":19.72,"v":1742900},{"d":"2024-08-07","o":20.01,"h":20.46,"l":18.14,"c":18.5,"v":2392600},{"d":"2024-08-08","o":24.41,"h":24.41,"l":20.76,"c":21.46,"v":5432900},{"d":"2024-08-09","o":22.07,"h":22.56,"l":20.93,"c":21.85,"v":2678400},{"d":"2024-08-12","o":22.11,"h":23.28,"l":22.01,"c":23.04,"v":2298900},{"d":"2024-08-13","o":23.06,"h":23.72,"l":22.72,"c":23.47,"v":1743600},{"d":"2024-08-14","o":23.83,"h":24.31,"l":23.4,"c":23.63,"v":1316300},{"d":"2024-08-15","o":24.25,"h":24.57,"l":23.86,"c":24.41,"v":1016500},{"d":"2024-08-16","o":24.31,"h":29.92,"l":24.31,"c":29.92,"v":4329500},{"d":"2024-08-19","o":30,"h":32.31,"l":29.81,"c":31.72,"v":2854100},{"d":"2024-08-20","o":31.99,"h":33.15,"l":29.77,"c":30.7,"v":3265200},{"d":"2024-08-21","o":31.06,"h":31.63,"l":30.33,"c":30.98,"v":1539500},{"d":"2024-08-22","o":31.13,"h":31.19,"l":29.21,"c":29.23,"v":1583700},{"d":"2024-08-23","o":29.59,"h":31.16,"l":29.41,"c":30.14,"v":1388300},{"d":"2024-08-26","o":30.3,"h":30.75,"l":29.35,"c":30.26,"v":1268100},{"d":"2024-08-27","o":29.67,"h":32.31,"l":29.2,"c":29.92,"v":2128300},{"d":"2024-08-28","o":29.32,"h":30.15,"l":28.37,"c":28.53,"v":1575500},{"d":"2024-08-29","o":28.86,"h":29.51,"l":27.78,"c":28.74,"v":1518200},{"d":"2024-08-30","o":29.02,"h":29.29,"l":27.99,"c":28.69,"v":866500},{"d":"2024-09-03","o":28.04,"h":28.48,"l":25.63,"c":26.31,"v":2302900},{"d":"2024-09-04","o":26.11,"h":27.17,"l":25.55,"c":26.8,"v":1547000},{"d":"2024-09-05","o":26.54,"h":27.38,"l":25.36,"c":25.6,"v":1772400},{"d":"2024-09-06","o":25.6,"h":25.9,"l":23.56,"c":23.77,"v":2042800},{"d":"2024-09-09","o":24.09,"h":24.96,"l":22.9,"c":23.02,"v":1551000},{"d":"2024-09-10","o":23.19,"h":23.84,"l":22.78,"c":23.12,"v":1315900},{"d":"2024-09-11","o":22.88,"h":24.86,"l":22.88,"c":24.36,"v":1423200},{"d":"2024-09-12","o":24.43,"h":25.2,"l":24.13,"c":24.21,"v":1228200},{"d":"2024-09-13","o":24.5,"h":25.55,"l":24.27,"c":24.84,"v":1395900},{"d":"2024-09-16","o":24.65,"h":24.86,"l":23.37,"c":24.08,"v":1269900},{"d":"2024-09-17","o":24.5,"h":25.62,"l":24.16,"c":24.28,"v":1297200},{"d":"2024-09-18","o":24.4,"h":26.41,"l":24.19,"c":24.88,"v":1402600},{"d":"2024-09-19","o":26.22,"h":28.81,"l":25.33,"c":28.76,"v":2553900},{"d":"2024-09-20","o":28.55,"h":28.55,"l":27.17,"c":27.46,"v":2933600},{"d":"2024-09-23","o":27.95,"h":28.12,"l":26.17,"c":26.98,"v":1257800},{"d":"2024-09-24","o":27.35,"h":27.6,"l":26.42,"c":27.32,"v":901700},{"d":"2024-09-25","o":27.12,"h":28.17,"l":26.65,"c":27.01,"v":1452500},{"d":"2024-09-26","o":27.99,"h":28.89,"l":26.51,"c":27.2,"v":1649900},{"d":"2024-09-27","o":27.51,"h":28.55,"l":27.32,"c":28.54,"v":1399200},{"d":"2024-09-30","o":27.62,"h":30.24,"l":27.36,"c":27.69,"v":3449700},{"d":"2024-10-01","o":27.06,"h":27.25,"l":24.4,"c":26.06,"v":3485900},{"d":"2024-10-02","o":25.71,"h":25.75,"l":24.26,"c":25.01,"v":1741000},{"d":"2024-10-03","o":24.51,"h":25.42,"l":23.88,"c":24.16,"v":1316200},{"d":"2024-10-04","o":24.81,"h":26.49,"l":24.52,"c":26.48,"v":1865700},{"d":"2024-10-07","o":26.33,"h":26.6,"l":24.67,"c":24.91,"v":1546100},{"d":"2024-10-08","o":24.8,"h":24.86,"l":21.49,"c":22.4,"v":5072200},{"d":"2024-10-09","o":23.06,"h":23.21,"l":21.63,"c":22.7,"v":3280400},{"d":"2024-10-10","o":22.13,"h":22.91,"l":21.56,"c":22,"v":2445000},{"d":"2024-10-11","o":21.57,"h":23.17,"l":21.5,"c":23.1,"v":2315000},{"d":"2024-10-14","o":23,"h":23.58,"l":22.3,"c":22.76,"v":1863200},{"d":"2024-10-15","o":22.75,"h":22.77,"l":21.53,"c":22.44,"v":1676200},{"d":"2024-10-16","o":25.31,"h":26.9,"l":24.2,"c":25.41,"v":6604000},{"d":"2024-10-17","o":25.4,"h":25.48,"l":22.35,"c":22.44,"v":4374800},{"d":"2024-10-18","o":22.75,"h":23.12,"l":21.58,"c":21.6,"v":3137400},{"d":"2024-10-21","o":21.44,"h":21.6,"l":20.4,"c":21.33,"v":2883700},{"d":"2024-10-22","o":20.8,"h":21,"l":19.86,"c":20.39,"v":6168700},{"d":"2024-10-23","o":20.11,"h":20.57,"l":19.49,"c":19.91,"v":2614300},{"d":"2024-10-24","o":20,"h":20.17,"l":19.12,"c":19.4,"v":2463900},{"d":"2024-10-25","o":19.61,"h":19.94,"l":18.95,"c":19,"v":2932500},{"d":"2024-10-28","o":19.25,"h":20.19,"l":19.22,"c":19.47,"v":1834600},{"d":"2024-10-29","o":19.08,"h":19.32,"l":17.65,"c":18.23,"v":4355600},{"d":"2024-10-30","o":18.19,"h":18.61,"l":17.53,"c":18.18,"v":1757300},{"d":"2024-10-31","o":18.03,"h":18.23,"l":17.45,"c":17.84,"v":2215400},{"d":"2024-11-01","o":17.89,"h":18.55,"l":17.86,"c":18.05,"v":1755100},{"d":"2024-11-04","o":18.1,"h":18.95,"l":18.1,"c":18.25,"v":1841600},{"d":"2024-11-05","o":18.04,"h":18.82,"l":18.04,"c":18.51,"v":1755900},{"d":"2024-11-06","o":18.29,"h":18.4,"l":16.26,"c":16.86,"v":6776500},{"d":"2024-11-07","o":18.78,"h":18.93,"l":16.36,"c":16.77,"v":7297500},{"d":"2024-11-08","o":16.59,"h":16.9,"l":15.68,"c":16.49,"v":4214400},{"d":"2024-11-11","o":16.78,"h":17.56,"l":16.62,"c":17.26,"v":2106800},{"d":"2024-11-12","o":16.83,"h":17,"l":15.44,"c":15.8,"v":3641700},{"d":"2024-11-13","o":16.03,"h":16.46,"l":15.28,"c":15.54,"v":2515400},{"d":"2024-11-14","o":15.57,"h":15.87,"l":15.07,"c":15.1,"v":2586500},{"d":"2024-11-15","o":15.23,"h":15.41,"l":14.18,"c":14.28,"v":3790300},{"d":"2024-11-18","o":14.29,"h":14.9,"l":14.14,"c":14.5,"v":3384700},{"d":"2024-11-19","o":14.25,"h":14.48,"l":13.73,"c":14.1,"v":3484000},{"d":"2024-11-20","o":13.99,"h":14.18,"l":13.47,"c":13.98,"v":2663200},{"d":"2024-11-21","o":14.19,"h":14.46,"l":13.91,"c":14,"v":2161700},{"d":"2024-11-22","o":14.1,"h":14.37,"l":13.78,"c":14.31,"v":2109000},{"d":"2024-11-25","o":14.78,"h":15.32,"l":14.41,"c":15.05,"v":3131100},{"d":"2024-11-26","o":14.72,"h":15.04,"l":14.23,"c":14.34,"v":1879000},{"d":"2024-11-27","o":14.5,"h":14.96,"l":14.3,"c":14.48,"v":1321800},{"d":"2024-11-29","o":14.59,"h":15.04,"l":14.52,"c":14.8,"v":1050100},{"d":"2024-12-02","o":14.68,"h":15.38,"l":14.37,"c":15.21,"v":1486900},{"d":"2024-12-03","o":14.8,"h":14.81,"l":13.8,"c":13.82,"v":2363100},{"d":"2024-12-04","o":13.81,"h":14.4,"l":13.66,"c":14.34,"v":1650000},{"d":"2024-12-05","o":14.28,"h":14.34,"l":13.45,"c":13.48,"v":1570700},{"d":"2024-12-06","o":13.75,"h":14.01,"l":13.24,"c":13.36,"v":1742400},{"d":"2024-12-09","o":13.65,"h":14.53,"l":13.51,"c":14.3,"v":1841400},{"d":"2024-12-10","o":14.1,"h":14.41,"l":13.63,"c":13.7,"v":1169500},{"d":"2024-12-11","o":13.81,"h":13.99,"l":13.41,"c":13.62,"v":1164600},{"d":"2024-12-12","o":13.58,"h":13.59,"l":12.93,"c":13.15,"v":1050400},{"d":"2024-12-13","o":13.05,"h":13.36,"l":13.03,"c":13.14,"v":1058700},{"d":"2024-12-16","o":13.05,"h":13.25,"l":12.9,"c":12.93,"v":1571200},{"d":"2024-12-17","o":12.81,"h":13.08,"l":12.68,"c":12.97,"v":1253900},{"d":"2024-12-18","o":13.08,"h":13.75,"l":12.33,"c":12.49,"v":1830800},{"d":"2024-12-19","o":12.62,"h":12.69,"l":11.97,"c":11.99,"v":1272400},{"d":"2024-12-20","o":11.71,"h":12.61,"l":11.64,"c":12.05,"v":3876000},{"d":"2024-12-23","o":12.1,"h":12.36,"l":11.93,"c":12.05,"v":1785300},{"d":"2024-12-24","o":12.08,"h":12.09,"l":11.8,"c":11.9,"v":865400},{"d":"2024-12-26","o":11.78,"h":12.42,"l":11.7,"c":12.39,"v":1263000},{"d":"2024-12-27","o":12.24,"h":12.7,"l":12.16,"c":12.47,"v":1411700},{"d":"2024-12-30","o":12.2,"h":12.24,"l":11.71,"c":12.02,"v":1303400},{"d":"2024-12-31","o":12.19,"h":12.28,"l":11.59,"c":11.88,"v":2154500},{"d":"2025-01-02","o":12.29,"h":12.65,"l":11.87,"c":12.17,"v":1260400},{"d":"2025-01-03","o":12.33,"h":13.1,"l":12.23,"c":13.02,"v":1581200},{"d":"2025-01-06","o":13.76,"h":14.16,"l":13.56,"c":13.9,"v":2397100},{"d":"2025-01-07","o":14.25,"h":14.3,"l":13.07,"c":13.3,"v":1491600},{"d":"2025-01-08","o":13.08,"h":13.21,"l":12.79,"c":13.16,"v":1385700},{"d":"2025-01-10","o":12.77,"h":13.02,"l":12.38,"c":12.54,"v":1313700},{"d":"2025-01-13","o":12.22,"h":12.77,"l":11.67,"c":12.73,"v":1624300},{"d":"2025-01-14","o":13.05,"h":13.19,"l":12.46,"c":12.47,"v":1184800},{"d":"2025-01-15","o":13.1,"h":13.28,"l":12.65,"c":12.72,"v":1150800},{"d":"2025-01-16","o":12.49,"h":12.69,"l":12.11,"c":12.56,"v":1326700},{"d":"2025-01-17","o":12.68,"h":12.9,"l":12.45,"c":12.72,"v":1371900},{"d":"2025-01-21","o":12.82,"h":12.82,"l":11.52,"c":11.65,"v":2179700},{"d":"2025-01-22","o":11.56,"h":11.73,"l":11.29,"c":11.33,"v":1761400},{"d":"2025-01-23","o":11.2,"h":11.69,"l":11.13,"c":11.66,"v":1699900},{"d":"2025-01-24","o":11.7,"h":11.86,"l":11.42,"c":11.53,"v":1502500},{"d":"2025-01-27","o":11.2,"h":11.21,"l":10.67,"c":10.98,"v":1714800},{"d":"2025-01-28","o":11.1,"h":11.72,"l":10.78,"c":11.39,"v":2318200},{"d":"2025-01-29","o":11.41,"h":11.63,"l":11.16,"c":11.56,"v":1251800},{"d":"2025-01-30","o":11.71,"h":11.96,"l":11.58,"c":11.75,"v":1061300},{"d":"2025-01-31","o":11.83,"h":12.18,"l":11.66,"c":11.69,"v":1164200},{"d":"2025-02-03","o":10.93,"h":11.8,"l":10.79,"c":11.57,"v":1367300},{"d":"2025-02-04","o":11.58,"h":11.74,"l":11.33,"c":11.61,"v":1176200},{"d":"2025-02-05","o":11.62,"h":11.69,"l":11.14,"c":11.28,"v":1356300},{"d":"2025-02-06","o":11.46,"h":11.85,"l":11.32,"c":11.63,"v":1289400},{"d":"2025-02-07","o":11.66,"h":11.72,"l":11.28,"c":11.47,"v":1068600},{"d":"2025-02-10","o":11.52,"h":12.06,"l":11.42,"c":12,"v":1786400},{"d":"2025-02-11","o":11.81,"h":12.71,"l":11.7,"c":12.14,"v":2477400},{"d":"2025-02-12","o":11.79,"h":12.36,"l":11.42,"c":11.75,"v":4936700},{"d":"2025-02-13","o":9.12,"h":9.82,"l":8.43,"c":9,"v":12444200},{"d":"2025-02-14","o":9.05,"h":9.49,"l":8.25,"c":8.63,"v":5249200},{"d":"2025-02-18","o":8.64,"h":8.94,"l":8.28,"c":8.54,"v":2799800},{"d":"2025-02-19","o":8.46,"h":8.68,"l":8.3,"c":8.3,"v":1800400},{"d":"2025-02-20","o":8.3,"h":8.36,"l":8.02,"c":8.15,"v":2371000},{"d":"2025-02-21","o":8.29,"h":8.44,"l":7.96,"c":8.04,"v":2209900},{"d":"2025-02-24","o":8.04,"h":8.05,"l":7.66,"c":7.77,"v":2150100},{"d":"2025-02-25","o":7.79,"h":7.93,"l":7.45,"c":7.46,"v":2445000},{"d":"2025-02-26","o":7.6,"h":7.79,"l":7.37,"c":7.38,"v":1821400},{"d":"2025-02-27","o":7.46,"h":7.73,"l":7.42,"c":7.55,"v":2662000},{"d":"2025-02-28","o":7.52,"h":7.72,"l":7.37,"c":7.61,"v":2057300},{"d":"2025-03-03","o":7.72,"h":7.86,"l":7.17,"c":7.17,"v":2131300},{"d":"2025-03-04","o":6.87,"h":7.36,"l":6.7,"c":7.3,"v":2072500},{"d":"2025-03-05","o":7.37,"h":7.86,"l":7.31,"c":7.84,"v":1480800},{"d":"2025-03-06","o":7.69,"h":7.9,"l":7.62,"c":7.8,"v":1528900},{"d":"2025-03-07","o":7.8,"h":8.12,"l":7.75,"c":7.95,"v":1776400},{"d":"2025-03-10","o":7.75,"h":8.11,"l":7.55,"c":7.69,"v":2153300},{"d":"2025-03-11","o":7.67,"h":7.79,"l":7.31,"c":7.43,"v":1185800},{"d":"2025-03-12","o":7.46,"h":7.48,"l":7.24,"c":7.37,"v":1527600},{"d":"2025-03-13","o":7.3,"h":7.37,"l":6.87,"c":6.93,"v":1271300},{"d":"2025-03-14","o":6.99,"h":7.39,"l":6.96,"c":7.38,"v":1179500},{"d":"2025-03-17","o":7.38,"h":7.53,"l":7.21,"c":7.35,"v":1049800},{"d":"2025-03-18","o":7.26,"h":7.3,"l":6.99,"c":7.04,"v":1155800},{"d":"2025-03-19","o":7.01,"h":7.44,"l":7.01,"c":7.35,"v":1230300},{"d":"2025-03-20","o":7.12,"h":7.24,"l":6.9,"c":6.93,"v":1437700},{"d":"2025-03-21","o":6.72,"h":7.07,"l":6.6,"c":7.04,"v":1498900},{"d":"2025-03-24","o":7.09,"h":7.21,"l":6.86,"c":7.07,"v":1316000},{"d":"2025-03-25","o":7.01,"h":7.22,"l":6.91,"c":7.15,"v":1780300},{"d":"2025-03-26","o":7.14,"h":7.29,"l":6.95,"c":7.04,"v":1031100},{"d":"2025-03-27","o":6.97,"h":7.05,"l":6.84,"c":6.95,"v":1082800},{"d":"2025-03-28","o":6.94,"h":7.06,"l":6.55,"c":6.58,"v":1946200},{"d":"2025-03-31","o":6.4,"h":6.51,"l":6.23,"c":6.39,"v":1900600},{"d":"2025-04-01","o":6.38,"h":6.46,"l":6.26,"c":6.35,"v":1122600},{"d":"2025-04-02","o":6.17,"h":6.47,"l":6.13,"c":6.42,"v":999400},{"d":"2025-04-03","o":6.03,"h":6.06,"l":5.46,"c":5.62,"v":2393900},{"d":"2025-04-04","o":5.31,"h":5.49,"l":5.03,"c":5.47,"v":2905300},{"d":"2025-04-07","o":5.12,"h":5.67,"l":5,"c":5.34,"v":2705600},{"d":"2025-04-08","o":5.54,"h":5.64,"l":4.9,"c":5.02,"v":2168500},{"d":"2025-04-09","o":4.89,"h":5.64,"l":4.8,"c":5.51,"v":3728000},{"d":"2025-04-10","o":5.33,"h":5.4,"l":4.99,"c":5.1,"v":1864600},{"d":"2025-04-11","o":5.13,"h":5.22,"l":4.91,"c":5.16,"v":1694500},{"d":"2025-04-14","o":5.38,"h":5.44,"l":5.21,"c":5.31,"v":1333600},{"d":"2025-04-15","o":5.23,"h":5.47,"l":5.14,"c":5.18,"v":1621100},{"d":"2025-04-16","o":5.1,"h":5.43,"l":5.09,"c":5.17,"v":1608900},{"d":"2025-04-17","o":5.19,"h":5.25,"l":5.06,"c":5.21,"v":1174700},{"d":"2025-04-21","o":5.1,"h":5.15,"l":4.96,"c":5.07,"v":1238200},{"d":"2025-04-22","o":5.13,"h":5.24,"l":5.05,"c":5.16,"v":1147900},{"d":"2025-04-23","o":5.41,"h":5.59,"l":5.11,"c":5.23,"v":1652200},{"d":"2025-04-24","o":5.29,"h":5.47,"l":5.26,"c":5.46,"v":1572700},{"d":"2025-04-25","o":5.42,"h":5.58,"l":5.3,"c":5.55,"v":837200},{"d":"2025-04-28","o":5.53,"h":5.71,"l":5.4,"c":5.57,"v":983100},{"d":"2025-04-29","o":5.55,"h":5.59,"l":5.37,"c":5.4,"v":1151800},{"d":"2025-04-30","o":5.25,"h":5.46,"l":5.18,"c":5.4,"v":1305200},{"d":"2025-05-01","o":5.47,"h":5.58,"l":5.41,"c":5.55,"v":1201000},{"d":"2025-05-02","o":5.68,"h":5.95,"l":5.59,"c":5.83,"v":1471300},{"d":"2025-05-05","o":5.72,"h":5.8,"l":5.46,"c":5.49,"v":1354000},{"d":"2025-05-06","o":5.45,"h":5.59,"l":5.4,"c":5.5,"v":1536300},{"d":"2025-05-07","o":5.54,"h":5.73,"l":5.5,"c":5.69,"v":2344800},{"d":"2025-05-08","o":4.28,"h":4.76,"l":4.16,"c":4.31,"v":10004200},{"d":"2025-05-09","o":4.45,"h":4.97,"l":4.29,"c":4.95,"v":3837000},{"d":"2025-05-12","o":5.24,"h":5.45,"l":5.2,"c":5.26,"v":3079000},{"d":"2025-05-13","o":5.38,"h":6.05,"l":5.31,"c":5.94,"v":4126800},{"d":"2025-05-14","o":5.83,"h":5.99,"l":5.63,"c":5.73,"v":2125900},{"d":"2025-05-15","o":5.61,"h":5.74,"l":5.43,"c":5.69,"v":1762700},{"d":"2025-05-16","o":5.69,"h":6.54,"l":5.64,"c":6.34,"v":2891400},{"d":"2025-05-19","o":6.08,"h":6.32,"l":5.93,"c":6.22,"v":2566300},{"d":"2025-05-20","o":6.19,"h":6.43,"l":6.01,"c":6.35,"v":2023700},{"d":"2025-05-21","o":6.24,"h":6.34,"l":5.94,"c":6.09,"v":2605400},{"d":"2025-05-22","o":6.04,"h":6.47,"l":6,"c":6.42,"v":1885300},{"d":"2025-05-23","o":6.19,"h":6.7,"l":6.15,"c":6.39,"v":3828500},{"d":"2025-05-27","o":6.5,"h":6.92,"l":6.36,"c":6.68,"v":2888900},{"d":"2025-05-28","o":6.7,"h":6.79,"l":6.41,"c":6.42,"v":1467800},{"d":"2025-05-29","o":6.2,"h":6.32,"l":5.76,"c":5.96,"v":2347700},{"d":"2025-05-30","o":5.91,"h":5.91,"l":5.74,"c":5.76,"v":1529100},{"d":"2025-06-02","o":5.76,"h":5.76,"l":5.51,"c":5.69,"v":1544800},{"d":"2025-06-03","o":5.75,"h":6.09,"l":5.55,"c":5.84,"v":1557000},{"d":"2025-06-04","o":5.85,"h":6.02,"l":5.83,"c":5.91,"v":1249400},{"d":"2025-06-05","o":5.96,"h":5.98,"l":5.76,"c":5.79,"v":1242100},{"d":"2025-06-06","o":5.88,"h":6.12,"l":5.81,"c":6.02,"v":1263900},{"d":"2025-06-09","o":6.15,"h":6.36,"l":6.14,"c":6.17,"v":1311700},{"d":"2025-06-10","o":6.29,"h":6.41,"l":6.19,"c":6.38,"v":1363400},{"d":"2025-06-11","o":6.44,"h":6.53,"l":6.3,"c":6.5,"v":1357600},{"d":"2025-06-12","o":6.38,"h":6.48,"l":6.27,"c":6.42,"v":971000},{"d":"2025-06-13","o":6.25,"h":6.35,"l":6.14,"c":6.16,"v":944400},{"d":"2025-06-16","o":6.36,"h":6.41,"l":6.18,"c":6.29,"v":1228700},{"d":"2025-06-17","o":6.19,"h":6.3,"l":5.91,"c":5.94,"v":932800},{"d":"2025-06-18","o":5.93,"h":6.12,"l":5.89,"c":5.92,"v":924900},{"d":"2025-06-20","o":5.95,"h":5.95,"l":5.67,"c":5.79,"v":2208700},{"d":"2025-06-23","o":5.72,"h":5.92,"l":5.64,"c":5.82,"v":1200500},{"d":"2025-06-24","o":5.88,"h":6.14,"l":5.87,"c":6.07,"v":1084300},{"d":"2025-06-25","o":6.1,"h":6.11,"l":5.72,"c":5.73,"v":1516800},{"d":"2025-06-26","o":5.76,"h":6.2,"l":5.75,"c":6.15,"v":1846900},{"d":"2025-06-27","o":6.07,"h":6.15,"l":5.84,"c":5.88,"v":2760900},{"d":"2025-06-30","o":5.9,"h":6.07,"l":5.78,"c":5.92,"v":1628100},{"d":"2025-07-01","o":5.83,"h":6.36,"l":5.75,"c":6.14,"v":1734100},{"d":"2025-07-02","o":6.15,"h":6.43,"l":6.12,"c":6.34,"v":1298600},{"d":"2025-07-03","o":6.37,"h":6.58,"l":6.37,"c":6.46,"v":673500},{"d":"2025-07-07","o":6.32,"h":6.49,"l":6.17,"c":6.34,"v":1456400},{"d":"2025-07-08","o":6.46,"h":7.07,"l":6.36,"c":7.04,"v":3143200},{"d":"2025-07-09","o":7.09,"h":7.18,"l":6.65,"c":6.85,"v":2548500},{"d":"2025-07-10","o":6.91,"h":7.16,"l":6.81,"c":7,"v":1258000},{"d":"2025-07-11","o":6.83,"h":6.89,"l":6.66,"c":6.83,"v":1330500},{"d":"2025-07-14","o":6.75,"h":6.77,"l":6.53,"c":6.57,"v":1393700},{"d":"2025-07-15","o":6.69,"h":6.82,"l":6.48,"c":6.49,"v":1174700},{"d":"2025-07-16","o":6.55,"h":6.61,"l":6.25,"c":6.34,"v":1224700},{"d":"2025-07-17","o":6.37,"h":6.72,"l":6.35,"c":6.66,"v":1094400},{"d":"2025-07-18","o":6.86,"h":7.53,"l":6.84,"c":7.23,"v":2612000},{"d":"2025-07-21","o":7.42,"h":7.66,"l":7.32,"c":7.39,"v":2724800},{"d":"2025-07-22","o":7.56,"h":7.88,"l":7.4,"c":7.77,"v":2758200},{"d":"2025-07-23","o":7.85,"h":8.37,"l":7.72,"c":8.15,"v":3848400},{"d":"2025-07-24","o":8.09,"h":8.1,"l":7.55,"c":7.78,"v":2199800},{"d":"2025-07-25","o":7.9,"h":7.9,"l":7.62,"c":7.77,"v":1537800},{"d":"2025-07-28","o":7.94,"h":7.99,"l":7.68,"c":7.73,"v":1473800},{"d":"2025-07-29","o":7.68,"h":8.06,"l":7.36,"c":7.8,"v":3612900},{"d":"2025-07-30","o":7.8,"h":8.34,"l":7.7,"c":7.9,"v":3523500},{"d":"2025-07-31","o":7.81,"h":8.07,"l":7.53,"c":7.66,"v":2131100},{"d":"2025-08-01","o":7.43,"h":7.68,"l":7.18,"c":7.6,"v":2398400},{"d":"2025-08-04","o":7.67,"h":7.99,"l":7.6,"c":7.88,"v":1529500},{"d":"2025-08-05","o":7.98,"h":8.39,"l":7.86,"c":8.26,"v":2379000},{"d":"2025-08-06","o":8.23,"h":8.52,"l":8.03,"c":8.24,"v":6136500},{"d":"2025-08-07","o":8.93,"h":9.78,"l":7.51,"c":7.57,"v":7998500},{"d":"2025-08-08","o":7.43,"h":7.69,"l":7.13,"c":7.55,"v":3919100},{"d":"2025-08-11","o":7.12,"h":7.14,"l":6.58,"c":6.95,"v":4793500},{"d":"2025-08-12","o":6.95,"h":7.59,"l":6.89,"c":7.42,"v":2303700},{"d":"2025-08-13","o":7.6,"h":7.76,"l":7.33,"c":7.47,"v":2482800},{"d":"2025-08-14","o":7.26,"h":7.32,"l":7.03,"c":7.06,"v":1684600},{"d":"2025-08-15","o":7.1,"h":7.39,"l":7.06,"c":7.25,"v":2066300},{"d":"2025-08-18","o":7.29,"h":7.38,"l":7.1,"c":7.11,"v":1280200},{"d":"2025-08-19","o":7.1,"h":7.12,"l":6.79,"c":6.84,"v":1897800},{"d":"2025-08-20","o":6.8,"h":6.97,"l":6.61,"c":6.68,"v":1514100},{"d":"2025-08-21","o":6.6,"h":6.72,"l":6.45,"c":6.64,"v":1224300},{"d":"2025-08-22","o":6.71,"h":7.04,"l":6.67,"c":7.01,"v":1652900},{"d":"2025-08-25","o":7,"h":7.03,"l":6.88,"c":6.93,"v":908800},{"d":"2025-08-26","o":7.05,"h":7.2,"l":6.99,"c":7.12,"v":1281200},{"d":"2025-08-27","o":7.1,"h":7.23,"l":6.99,"c":7.02,"v":1086700},{"d":"2025-08-28","o":7.1,"h":7.1,"l":6.87,"c":6.96,"v":1338800},{"d":"2025-08-29","o":6.96,"h":7.04,"l":6.78,"c":6.84,"v":1079300},{"d":"2025-09-02","o":6.68,"h":6.77,"l":6.42,"c":6.66,"v":1404800},{"d":"2025-09-03","o":6.62,"h":6.74,"l":6.59,"c":6.67,"v":973200},{"d":"2025-09-04","o":6.69,"h":6.7,"l":6.29,"c":6.35,"v":1203600},{"d":"2025-09-05","o":6.46,"h":6.82,"l":6.39,"c":6.61,"v":1845500},{"d":"2025-09-08","o":6.63,"h":6.84,"l":6.51,"c":6.76,"v":1908200},{"d":"2025-09-09","o":6.73,"h":6.75,"l":6.49,"c":6.66,"v":1594000},{"d":"2025-09-10","o":6.61,"h":6.69,"l":6.22,"c":6.27,"v":2241200},{"d":"2025-09-11","o":6.21,"h":6.82,"l":6.18,"c":6.8,"v":2264700},{"d":"2025-09-12","o":6.84,"h":6.84,"l":6.58,"c":6.59,"v":1343100},{"d":"2025-09-15","o":6.71,"h":6.81,"l":6.53,"c":6.71,"v":1651300},{"d":"2025-09-16","o":6.76,"h":6.9,"l":6.67,"c":6.7,"v":929300},{"d":"2025-09-17","o":6.7,"h":6.99,"l":6.49,"c":6.6,"v":1541900},{"d":"2025-09-18","o":6.78,"h":7.06,"l":6.61,"c":6.98,"v":1342000},{"d":"2025-09-19","o":7,"h":7.09,"l":6.76,"c":6.84,"v":2030900},{"d":"2025-09-22","o":6.78,"h":7.3,"l":6.59,"c":7.28,"v":1841800},{"d":"2025-09-23","o":7.32,"h":7.69,"l":7.07,"c":7.12,"v":1837300},{"d":"2025-09-24","o":7.15,"h":7.3,"l":6.98,"c":6.98,"v":958300},{"d":"2025-09-25","o":6.83,"h":6.95,"l":6.75,"c":6.87,"v":1143200},{"d":"2025-09-26","o":6.85,"h":7.15,"l":6.8,"c":7.1,"v":1159000},{"d":"2025-09-29","o":7.21,"h":7.22,"l":6.95,"c":7.08,"v":1770300},{"d":"2025-09-30","o":7.03,"h":7.09,"l":6.81,"c":6.96,"v":1399100},{"d":"2025-10-01","o":6.89,"h":7.38,"l":6.86,"c":7.3,"v":1386100},{"d":"2025-10-02","o":7.35,"h":7.41,"l":7.07,"c":7.21,"v":1363400},{"d":"2025-10-03","o":7.53,"h":8.01,"l":7.52,"c":7.76,"v":2400300},{"d":"2025-10-06","o":8.5,"h":9.02,"l":8.4,"c":8.7,"v":3729200},{"d":"2025-10-07","o":8.72,"h":8.79,"l":7.88,"c":8.06,"v":2255600},{"d":"2025-10-08","o":8.18,"h":8.44,"l":8.06,"c":8.31,"v":1975600},{"d":"2025-10-09","o":8.29,"h":8.34,"l":7.87,"c":7.95,"v":1522000},{"d":"2025-10-10","o":8.05,"h":8.44,"l":7.84,"c":7.97,"v":3863300},{"d":"2025-10-13","o":8.13,"h":8.73,"l":8.13,"c":8.46,"v":2024700},{"d":"2025-10-14","o":8.05,"h":8.32,"l":7.78,"c":8.09,"v":2404600},{"d":"2025-10-15","o":8.48,"h":9.01,"l":8.32,"c":8.82,"v":2525100},{"d":"2025-10-16","o":9.15,"h":9.35,"l":8.26,"c":8.31,"v":3127300},{"d":"2025-10-17","o":8.15,"h":8.17,"l":7.82,"c":7.94,"v":1708200},{"d":"2025-10-20","o":8.14,"h":8.41,"l":8.06,"c":8.31,"v":1141600},{"d":"2025-10-21","o":8.33,"h":8.33,"l":7.88,"c":7.92,"v":1955200},{"d":"2025-10-22","o":7.85,"h":8.05,"l":7.61,"c":7.81,"v":1862200},{"d":"2025-10-23","o":7.91,"h":8.15,"l":7.86,"c":8.15,"v":1177700},{"d":"2025-10-24","o":8.39,"h":8.57,"l":8.25,"c":8.5,"v":1406000},{"d":"2025-10-27","o":8.58,"h":8.64,"l":7.97,"c":8.13,"v":1819600},{"d":"2025-10-28","o":8.08,"h":8.18,"l":7.93,"c":7.99,"v":1043000},{"d":"2025-10-29","o":8,"h":8.1,"l":7.72,"c":7.9,"v":1461300},{"d":"2025-10-30","o":7.74,"h":7.79,"l":7.52,"c":7.53,"v":1175400},{"d":"2025-10-31","o":8,"h":8.56,"l":7.81,"c":8.14,"v":3377900},{"d":"2025-11-03","o":8.16,"h":8.23,"l":7.69,"c":7.75,"v":1685900},{"d":"2025-11-04","o":7.45,"h":7.58,"l":7.15,"c":7.19,"v":2044000},{"d":"2025-11-05","o":7.19,"h":7.46,"l":7.15,"c":7.41,"v":1752200},{"d":"2025-11-06","o":5.07,"h":5.45,"l":4.09,"c":4.11,"v":14122400},{"d":"2025-11-07","o":3.86,"h":4.01,"l":3.7,"c":3.86,"v":9068900},{"d":"2025-11-10","o":4,"h":4.02,"l":3.66,"c":3.67,"v":4676500},{"d":"2025-11-11","o":3.66,"h":3.68,"l":3.47,"c":3.62,"v":3579000},{"d":"2025-11-12","o":3.63,"h":3.69,"l":3.41,"c":3.43,"v":2654500},{"d":"2025-11-13","o":3.33,"h":3.42,"l":3.14,"c":3.22,"v":4254900},{"d":"2025-11-14","o":3.02,"h":3.16,"l":3.01,"c":3.08,"v":4281700},{"d":"2025-11-17","o":3.05,"h":3.23,"l":3.02,"c":3.06,"v":3002100},{"d":"2025-11-18","o":3.04,"h":3.18,"l":2.98,"c":3.12,"v":2791700},{"d":"2025-11-19","o":3.15,"h":3.16,"l":3.01,"c":3.08,"v":2342500},{"d":"2025-11-20","o":3.12,"h":3.2,"l":2.93,"c":2.93,"v":2446700},{"d":"2025-11-21","o":2.94,"h":3.15,"l":2.92,"c":3.1,"v":2849800},{"d":"2025-11-24","o":3.06,"h":3.13,"l":3.01,"c":3.13,"v":2119600},{"d":"2025-11-25","o":3.13,"h":3.22,"l":3.09,"c":3.21,"v":1344900},{"d":"2025-11-26","o":3.21,"h":3.26,"l":3.12,"c":3.16,"v":1298400},{"d":"2025-11-28","o":3.18,"h":3.27,"l":3.14,"c":3.22,"v":1590500},{"d":"2025-12-01","o":3.16,"h":3.55,"l":3.13,"c":3.36,"v":2455400},{"d":"2025-12-02","o":3.4,"h":3.52,"l":3.35,"c":3.42,"v":2133000},{"d":"2025-12-03","o":3.45,"h":3.48,"l":3.39,"c":3.48,"v":1533400},{"d":"2025-12-04","o":3.5,"h":3.73,"l":3.41,"c":3.63,"v":2561900},{"d":"2025-12-05","o":3.59,"h":3.65,"l":3.52,"c":3.54,"v":1887500},{"d":"2025-12-08","o":3.57,"h":3.57,"l":3.27,"c":3.29,"v":1710400},{"d":"2025-12-09","o":3.21,"h":3.33,"l":3.21,"c":3.3,"v":1625400},{"d":"2025-12-10","o":3.26,"h":3.35,"l":3.2,"c":3.3,"v":1594900},{"d":"2025-12-11","o":3.28,"h":3.37,"l":3.24,"c":3.37,"v":1184000},{"d":"2025-12-12","o":3.4,"h":3.41,"l":3.2,"c":3.22,"v":1047600},{"d":"2025-12-15","o":3.25,"h":3.25,"l":3.1,"c":3.11,"v":1308100},{"d":"2025-12-16","o":3.1,"h":3.17,"l":3.02,"c":3.08,"v":1565800},{"d":"2025-12-17","o":3.1,"h":3.14,"l":2.93,"c":2.94,"v":2006600},{"d":"2025-12-18","o":3,"h":3.09,"l":2.87,"c":2.9,"v":1673600},{"d":"2025-12-19","o":2.91,"h":2.98,"l":2.86,"c":2.96,"v":2707400},{"d":"2025-12-22","o":2.99,"h":3.08,"l":2.88,"c":2.91,"v":1369700},{"d":"2025-12-23","o":2.94,"h":3,"l":2.91,"c":2.95,"v":1829000},{"d":"2025-12-24","o":2.94,"h":3,"l":2.92,"c":2.97,"v":698100},{"d":"2025-12-26","o":2.95,"h":2.99,"l":2.88,"c":2.94,"v":1230200},{"d":"2025-12-29","o":2.89,"h":3.01,"l":2.88,"c":2.97,"v":2232500},{"d":"2025-12-30","o":2.95,"h":3.05,"l":2.91,"c":2.95,"v":7043100},{"d":"2025-12-31","o":2.92,"h":3,"l":2.8,"c":2.83,"v":2772400},{"d":"2026-01-02","o":2.86,"h":2.97,"l":2.8,"c":2.89,"v":2293800},{"d":"2026-01-05","o":2.92,"h":3.25,"l":2.92,"c":3.24,"v":2809500},{"d":"2026-01-06","o":3.24,"h":3.42,"l":3.24,"c":3.33,"v":2242400},{"d":"2026-01-07","o":3.32,"h":3.34,"l":3.16,"c":3.24,"v":1582500},{"d":"2026-01-08","o":3.21,"h":3.36,"l":3.19,"c":3.29,"v":892400},{"d":"2026-01-09","o":3.31,"h":3.36,"l":3.19,"c":3.3,"v":1029400},{"d":"2026-01-12","o":3.32,"h":3.46,"l":3.28,"c":3.36,"v":1220900},{"d":"2026-01-13","o":3.4,"h":3.54,"l":3.28,"c":3.46,"v":1334900},{"d":"2026-01-14","o":3.44,"h":3.53,"l":3.39,"c":3.46,"v":1206500},{"d":"2026-01-15","o":3.48,"h":3.56,"l":3.4,"c":3.45,"v":1223100},{"d":"2026-01-16","o":3.47,"h":3.55,"l":3.42,"c":3.47,"v":1840900},{"d":"2026-01-20","o":3.37,"h":3.67,"l":3.37,"c":3.52,"v":1535200},{"d":"2026-01-21","o":3.57,"h":3.66,"l":3.48,"c":3.58,"v":1418800},{"d":"2026-01-22","o":3.66,"h":3.93,"l":3.64,"c":3.9,"v":2143300},{"d":"2026-01-23","o":3.9,"h":3.91,"l":3.75,"c":3.82,"v":1332700},{"d":"2026-01-26","o":3.79,"h":3.79,"l":3.56,"c":3.57,"v":1076700},{"d":"2026-01-27","o":3.57,"h":3.6,"l":3.5,"c":3.54,"v":840400},{"d":"2026-01-28","o":3.59,"h":3.64,"l":3.34,"c":3.43,"v":2487500},{"d":"2026-01-29","o":3.46,"h":3.62,"l":3.35,"c":3.61,"v":1882300},{"d":"2026-01-30","o":3.51,"h":3.58,"l":3.37,"c":3.37,"v":1069500},{"d":"2026-02-02","o":3.33,"h":3.41,"l":3.23,"c":3.25,"v":1160700},{"d":"2026-02-03","o":3.32,"h":3.43,"l":3.19,"c":3.35,"v":1565800},{"d":"2026-02-04","o":3.4,"h":3.4,"l":3.15,"c":3.29,"v":822200},{"d":"2026-02-05","o":3.18,"h":3.21,"l":2.97,"c":3.08,"v":1536900},{"d":"2026-02-06","o":3.14,"h":3.48,"l":3.13,"c":3.43,"v":1265200},{"d":"2026-02-09","o":3.45,"h":3.53,"l":3.39,"c":3.47,"v":1115800},{"d":"2026-02-10","o":3.5,"h":3.6,"l":3.46,"c":3.48,"v":954100},{"d":"2026-02-11","o":3.51,"h":3.59,"l":3.45,"c":3.51,"v":921100},{"d":"2026-02-12","o":3.51,"h":3.56,"l":3.3,"c":3.33,"v":1010600},{"d":"2026-02-13","o":3.35,"h":3.64,"l":3.32,"c":3.53,"v":1371300},{"d":"2026-02-17","o":3.51,"h":3.64,"l":3.5,"c":3.56,"v":1428700},{"d":"2026-02-18","o":3.55,"h":3.64,"l":3.42,"c":3.49,"v":1200500},{"d":"2026-02-19","o":3.45,"h":3.66,"l":3.4,"c":3.62,"v":1241300},{"d":"2026-02-20","o":3.56,"h":3.74,"l":3.56,"c":3.61,"v":1495600},{"d":"2026-02-23","o":3.54,"h":3.69,"l":3.49,"c":3.54,"v":1060600},{"d":"2026-02-24","o":3.56,"h":3.63,"l":3.47,"c":3.56,"v":1327300},{"d":"2026-02-25","o":2.58,"h":2.86,"l":2.3,"c":2.57,"v":7636700},{"d":"2026-02-26","o":2.61,"h":3.17,"l":2.61,"c":3.14,"v":2784100},{"d":"2026-02-27","o":3.04,"h":3.2,"l":2.88,"c":3.12,"v":3895800},{"d":"2026-03-02","o":3.02,"h":3.46,"l":3.02,"c":3.28,"v":1882200},{"d":"2026-03-03","o":3.2,"h":3.47,"l":3.17,"c":3.34,"v":1944700},{"d":"2026-03-04","o":3.38,"h":3.43,"l":3.27,"c":3.35,"v":1281000},{"d":"2026-03-05","o":3.22,"h":3.34,"l":3.22,"c":3.27,"v":1742400},{"d":"2026-03-06","o":3.19,"h":3.34,"l":3.19,"c":3.22,"v":1386200},{"d":"2026-03-09","o":3.18,"h":3.26,"l":3.06,"c":3.21,"v":1321200},{"d":"2026-03-10","o":3.16,"h":3.36,"l":3.16,"c":3.25,"v":1500700},{"d":"2026-03-11","o":3.2,"h":3.31,"l":3.19,"c":3.26,"v":1329500},{"d":"2026-03-12","o":3.24,"h":3.64,"l":3.24,"c":3.59,"v":1891600},{"d":"2026-03-13","o":3.63,"h":3.75,"l":3.6,"c":3.65,"v":1511800},{"d":"2026-03-16","o":3.74,"h":3.78,"l":3.28,"c":3.39,"v":1111900},{"d":"2026-03-17","o":3.38,"h":3.49,"l":3.28,"c":3.29,"v":1157700},{"d":"2026-03-18","o":3.24,"h":3.39,"l":3.21,"c":3.23,"v":1126900},{"d":"2026-03-19","o":3.16,"h":3.29,"l":3.09,"c":3.23,"v":1199900},{"d":"2026-03-20","o":3.19,"h":3.2,"l":3.03,"c":3.06,"v":1970100},{"d":"2026-03-23","o":3.15,"h":3.29,"l":3.12,"c":3.26,"v":949600},{"d":"2026-03-24","o":3.18,"h":3.3,"l":3.18,"c":3.24,"v":830300},{"d":"2026-03-25","o":3.29,"h":3.44,"l":3.25,"c":3.44,"v":820200},{"d":"2026-03-26","o":3.41,"h":3.54,"l":3.38,"c":3.42,"v":798200},{"d":"2026-03-27","o":3.37,"h":3.44,"l":3.24,"c":3.3,"v":773700},{"d":"2026-03-30","o":3.33,"h":3.37,"l":3.11,"c":3.17,"v":2129200},{"d":"2026-03-31","o":3.25,"h":3.45,"l":3.23,"c":3.42,"v":933180},{"d":"2026-04-01","o":3.47,"h":3.58,"l":3.46,"c":3.47,"v":1087921},{"d":"2026-04-02","o":3.36,"h":3.73,"l":3.32,"c":3.69,"v":1372667},{"d":"2026-04-06","o":3.68,"h":3.97,"l":3.68,"c":3.78,"v":912965},{"d":"2026-04-07","o":3.72,"h":3.8,"l":3.55,"c":3.69,"v":969261},{"d":"2026-04-08","o":3.89,"h":3.9,"l":3.64,"c":3.71,"v":757268},{"d":"2026-04-09","o":3.67,"h":3.79,"l":3.47,"c":3.74,"v":1682525},{"d":"2026-04-10","o":3.8,"h":3.98,"l":3.32,"c":3.34,"v":1985819},{"d":"2026-04-13","o":3.31,"h":3.67,"l":3.25,"c":3.53,"v":1284931},{"d":"2026-04-14","o":3.58,"h":3.59,"l":3.22,"c":3.31,"v":1267386},{"d":"2026-04-15","o":3.3,"h":3.48,"l":3.31,"c":3.33,"v":1480475},{"d":"2026-04-16","o":3.38,"h":3.53,"l":3.26,"c":3.52,"v":1102965},{"d":"2026-04-17","o":3.54,"h":3.72,"l":3.42,"c":3.48,"v":1676116},{"d":"2026-04-20","o":3.45,"h":3.6,"l":3.38,"c":3.56,"v":1064920},{"d":"2026-04-21","o":3.58,"h":3.7,"l":3.47,"c":3.55,"v":1051466},{"d":"2026-04-22","o":3.56,"h":3.63,"l":3.15,"c":3.25,"v":2764832},{"d":"2026-04-23","o":3.26,"h":3.4,"l":3.22,"c":3.36,"v":2148570},{"d":"2026-04-24","o":3.33,"h":3.53,"l":3.29,"c":3.5,"v":1475863},{"d":"2026-04-27","o":3.48,"h":3.66,"l":3.45,"c":3.64,"v":1300141},{"d":"2026-04-28","o":3.59,"h":3.63,"l":3.51,"c":3.61,"v":1249990},{"d":"2026-04-29","o":3.6,"h":3.63,"l":3.51,"c":3.61,"v":679863},{"d":"2026-04-30","o":3.57,"h":3.73,"l":3.57,"c":3.71,"v":2132951},{"d":"2026-05-01","o":3.75,"h":4.27,"l":3.8,"c":4.27,"v":2211986},{"d":"2026-05-04","o":4.25,"h":4.25,"l":3.83,"c":3.88,"v":1606639},{"d":"2026-05-05","o":3.92,"h":4.14,"l":3.87,"c":4.14,"v":1486148},{"d":"2026-05-06","o":4.15,"h":4.19,"l":4.02,"c":4.12,"v":1742460},{"d":"2026-05-07","o":4.67,"h":5.55,"l":4.61,"c":5.12,"v":5388604},{"d":"2026-05-08","o":5.2,"h":5.63,"l":5.04,"c":5.04,"v":1777808},{"d":"2026-05-11","o":5,"h":5.55,"l":4.97,"c":5.12,"v":2024204},{"d":"2026-05-12","o":5.08,"h":5.38,"l":5.03,"c":5.06,"v":2319364},{"d":"2026-05-13","o":5.15,"h":5.58,"l":5.09,"c":5.4,"v":2506017},{"d":"2026-05-14","o":5.32,"h":6.05,"l":5.25,"c":5.82,"v":2765915},{"d":"2026-05-15","o":5.64,"h":5.78,"l":5.5,"c":5.6,"v":2017830},{"d":"2026-05-18","o":5.6,"h":5.61,"l":5.32,"c":5.33,"v":1162456},{"d":"2026-05-19","o":5.19,"h":5.25,"l":4.9,"c":5.06,"v":1288411}]