[{"d":"2012-12-27","o":42.6,"h":45,"l":42.6,"c":45,"v":167},{"d":"2012-12-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2012-12-31","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-02","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-03","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-04","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-09","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-10","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-16","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-17","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-18","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-22","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-29","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-01-31","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-04","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-13","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-19","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-20","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-21","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-22","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-26","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-27","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-04","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-13","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-03-18","o":75,"h":90,"l":60,"c":90,"v":393},{"d":"2013-03-19","o":105.3,"h":150,"l":105.3,"c":150,"v":137},{"d":"2013-03-20","o":180.6,"h":225,"l":179.7,"c":225,"v":457},{"d":"2013-03-21","o":232.5,"h":232.5,"l":225,"c":225,"v":43},{"d":"2013-03-22","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"2013-03-25","o":217.5,"h":217.5,"l":209.7,"c":209.7,"v":37},{"d":"2013-03-26","o":209.7,"h":209.7,"l":209.7,"c":209.7,"v":0},{"d":"2013-03-27","o":202.5,"h":202.5,"l":195,"c":195,"v":33},{"d":"2013-03-28","o":186,"h":186,"l":177,"c":177,"v":450},{"d":"2013-04-01","o":162,"h":162,"l":150,"c":150,"v":50},{"d":"2013-04-02","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2013-04-03","o":141,"h":177,"l":141,"c":156,"v":643},{"d":"2013-04-04","o":156,"h":156,"l":156,"c":156,"v":33},{"d":"2013-04-05","o":156,"h":156,"l":156,"c":156,"v":0},{"d":"2013-04-08","o":144.3,"h":144.3,"l":135,"c":135,"v":100},{"d":"2013-04-09","o":134.7,"h":134.7,"l":134.7,"c":134.7,"v":33},{"d":"2013-04-10","o":127.5,"h":148.5,"l":127.5,"c":148.5,"v":117},{"d":"2013-04-11","o":148.5,"h":148.5,"l":148.5,"c":148.5,"v":0},{"d":"2013-04-12","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":33},{"d":"2013-04-15","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2013-04-16","o":129,"h":129,"l":129,"c":129,"v":20},{"d":"2013-04-17","o":129,"h":135,"l":129,"c":135,"v":53},{"d":"2013-04-18","o":168,"h":187.5,"l":166.5,"c":180,"v":120},{"d":"2013-04-19","o":168,"h":169.5,"l":168,"c":169.5,"v":43},{"d":"2013-04-22","o":135,"h":169.2,"l":135,"c":135,"v":350},{"d":"2013-04-23","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2013-04-24","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2013-04-25","o":156,"h":156,"l":156,"c":156,"v":10},{"d":"2013-04-26","o":156,"h":156,"l":156,"c":156,"v":183},{"d":"2013-04-29","o":157.5,"h":157.5,"l":150,"c":150,"v":153},{"d":"2013-04-30","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2013-05-01","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2013-05-02","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2013-05-03","o":144,"h":144,"l":135,"c":135,"v":83},{"d":"2013-05-06","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2013-05-07","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2013-05-08","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2013-05-09","o":129,"h":130.5,"l":112.5,"c":130.5,"v":860},{"d":"2013-05-10","o":115.5,"h":118.5,"l":91.8,"c":118.5,"v":263},{"d":"2013-05-13","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":30},{"d":"2013-05-14","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":0},{"d":"2013-05-15","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":7},{"d":"2013-05-16","o":117,"h":118.5,"l":117,"c":117,"v":247},{"d":"2013-05-17","o":115.5,"h":115.5,"l":115.5,"c":115.5,"v":33},{"d":"2013-05-20","o":117,"h":117,"l":113.7,"c":117,"v":100},{"d":"2013-05-21","o":114.9,"h":114.9,"l":114.9,"c":114.9,"v":3},{"d":"2013-05-22","o":114.9,"h":118.5,"l":114.9,"c":117,"v":217},{"d":"2013-05-23","o":117,"h":117,"l":117,"c":117,"v":0},{"d":"2013-05-24","o":116.1,"h":116.1,"l":116.1,"c":116.1,"v":17},{"d":"2013-05-28","o":105,"h":105,"l":105,"c":105,"v":67},{"d":"2013-05-29","o":105,"h":105,"l":105,"c":105,"v":0},{"d":"2013-05-30","o":104.4,"h":104.4,"l":93,"c":104.4,"v":90},{"d":"2013-05-31","o":104.7,"h":113.7,"l":93,"c":93,"v":277},{"d":"2013-06-03","o":93,"h":93,"l":93,"c":93,"v":0},{"d":"2013-06-04","o":93,"h":93,"l":93,"c":93,"v":0},{"d":"2013-06-05","o":93,"h":93,"l":93,"c":93,"v":0},{"d":"2013-06-06","o":103.5,"h":103.5,"l":103.5,"c":103.5,"v":20},{"d":"2013-06-07","o":103.5,"h":103.5,"l":103.5,"c":103.5,"v":0},{"d":"2013-06-10","o":103.5,"h":103.5,"l":103.5,"c":103.5,"v":0},{"d":"2013-06-11","o":102,"h":102.9,"l":102,"c":102,"v":133},{"d":"2013-06-12","o":100.5,"h":105,"l":90,"c":105,"v":270},{"d":"2013-06-13","o":102,"h":102,"l":102,"c":102,"v":20},{"d":"2013-06-14","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-06-17","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-06-18","o":93,"h":102,"l":93,"c":102,"v":40},{"d":"2013-06-19","o":102,"h":102,"l":102,"c":102,"v":57},{"d":"2013-06-20","o":96,"h":96,"l":96,"c":96,"v":3},{"d":"2013-06-21","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":33},{"d":"2013-06-24","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":0},{"d":"2013-06-25","o":94.5,"h":101.7,"l":94.5,"c":96,"v":157},{"d":"2013-06-26","o":96,"h":96,"l":96,"c":96,"v":0},{"d":"2013-06-27","o":94.2,"h":94.5,"l":94.2,"c":94.5,"v":33},{"d":"2013-06-28","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":30},{"d":"2013-07-01","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":0},{"d":"2013-07-02","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":7},{"d":"2013-07-03","o":94.5,"h":94.5,"l":94.5,"c":94.5,"v":27},{"d":"2013-07-05","o":96,"h":96,"l":96,"c":96,"v":3},{"d":"2013-07-08","o":96,"h":96,"l":96,"c":96,"v":0},{"d":"2013-07-09","o":96,"h":96,"l":96,"c":96,"v":33},{"d":"2013-07-10","o":96,"h":105,"l":96,"c":105,"v":117},{"d":"2013-07-11","o":99,"h":99,"l":99,"c":99,"v":33},{"d":"2013-07-12","o":101.1,"h":101.1,"l":101.1,"c":101.1,"v":17},{"d":"2013-07-15","o":101.1,"h":101.1,"l":101.1,"c":101.1,"v":0},{"d":"2013-07-16","o":101.1,"h":101.1,"l":101.1,"c":101.1,"v":0},{"d":"2013-07-17","o":101.1,"h":102,"l":101.1,"c":102,"v":63},{"d":"2013-07-18","o":102,"h":102,"l":102,"c":102,"v":37},{"d":"2013-07-19","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-07-22","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-07-23","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-07-24","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-07-25","o":102,"h":102,"l":102,"c":102,"v":0},{"d":"2013-07-26","o":102,"h":102,"l":102,"c":102,"v":7},{"d":"2013-07-29","o":99,"h":135,"l":99,"c":108,"v":113},{"d":"2013-07-30","o":108,"h":114,"l":108,"c":114,"v":63},{"d":"2013-07-31","o":114,"h":114,"l":114,"c":114,"v":0},{"d":"2013-08-01","o":114,"h":114,"l":114,"c":114,"v":0},{"d":"2013-08-02","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":17},{"d":"2013-08-05","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2013-08-06","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2013-08-07","o":108,"h":108,"l":108,"c":108,"v":20},{"d":"2013-08-08","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-09","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-12","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-13","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-14","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-15","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-16","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2013-08-19","o":100.5,"h":100.5,"l":100.5,"c":100.5,"v":3},{"d":"2013-08-20","o":100.5,"h":100.5,"l":100.5,"c":100.5,"v":0},{"d":"2013-08-21","o":94.5,"h":130.5,"l":93,"c":130.5,"v":143},{"d":"2013-08-22","o":130.5,"h":130.5,"l":130.5,"c":130.5,"v":0},{"d":"2013-08-23","o":102,"h":138,"l":102,"c":138,"v":637},{"d":"2013-08-26","o":138,"h":138,"l":138,"c":138,"v":167},{"d":"2013-08-27","o":138,"h":138,"l":138,"c":138,"v":0},{"d":"2013-08-28","o":138,"h":138,"l":138,"c":138,"v":0},{"d":"2013-08-29","o":129,"h":129,"l":108.3,"c":120,"v":217},{"d":"2013-08-30","o":108,"h":108,"l":108,"c":108,"v":97},{"d":"2013-09-03","o":108,"h":115.5,"l":108,"c":115.5,"v":267},{"d":"2013-09-04","o":115.5,"h":118.5,"l":115.5,"c":118.5,"v":117},{"d":"2013-09-05","o":118.5,"h":120,"l":117.6,"c":120,"v":80},{"d":"2013-09-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2013-09-09","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":53},{"d":"2013-09-10","o":118.5,"h":118.5,"l":115.5,"c":115.5,"v":50},{"d":"2013-09-11","o":115.5,"h":115.5,"l":114,"c":114,"v":20},{"d":"2013-09-12","o":112.8,"h":112.8,"l":112.8,"c":112.8,"v":13},{"d":"2013-09-13","o":114.6,"h":117,"l":113.1,"c":117,"v":217},{"d":"2013-09-16","o":117,"h":117,"l":117,"c":117,"v":100},{"d":"2013-09-17","o":120,"h":149.7,"l":120,"c":147,"v":803},{"d":"2013-09-18","o":147,"h":164.7,"l":123,"c":160.8,"v":763},{"d":"2013-09-19","o":160.8,"h":165.6,"l":154.8,"c":165,"v":330},{"d":"2013-09-20","o":165,"h":165,"l":165,"c":165,"v":0},{"d":"2013-09-23","o":163.5,"h":166.2,"l":163.5,"c":166.2,"v":123},{"d":"2013-09-24","o":166.5,"h":172.5,"l":166.5,"c":172.5,"v":217},{"d":"2013-09-25","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":7},{"d":"2013-09-26","o":172.5,"h":187.5,"l":172.5,"c":187.5,"v":227},{"d":"2013-09-27","o":187.5,"h":192,"l":187.5,"c":192,"v":170},{"d":"2013-09-30","o":190.5,"h":190.5,"l":190.5,"c":190.5,"v":33},{"d":"2013-10-01","o":192,"h":192,"l":192,"c":192,"v":17},{"d":"2013-10-02","o":183,"h":183,"l":183,"c":183,"v":17},{"d":"2013-10-03","o":183,"h":186,"l":183,"c":184.5,"v":440},{"d":"2013-10-04","o":184.5,"h":184.5,"l":184.5,"c":184.5,"v":0},{"d":"2013-10-07","o":186,"h":186,"l":180,"c":180,"v":143},{"d":"2013-10-08","o":178.5,"h":178.5,"l":178.5,"c":178.5,"v":30},{"d":"2013-10-09","o":165,"h":165,"l":165,"c":165,"v":27},{"d":"2013-10-10","o":165,"h":165,"l":165,"c":165,"v":20},{"d":"2013-10-11","o":163.8,"h":163.8,"l":163.5,"c":163.5,"v":20},{"d":"2013-10-14","o":165,"h":165,"l":154.5,"c":154.5,"v":80},{"d":"2013-10-15","o":162,"h":162,"l":162,"c":162,"v":3},{"d":"2013-10-16","o":163.5,"h":163.5,"l":159,"c":163.5,"v":83},{"d":"2013-10-17","o":157.5,"h":157.5,"l":153,"c":156.9,"v":243},{"d":"2013-10-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":40},{"d":"2013-10-21","o":165,"h":165,"l":156,"c":156,"v":90},{"d":"2013-10-22","o":153,"h":157.5,"l":150,"c":157.5,"v":80},{"d":"2013-10-23","o":150.3,"h":150.3,"l":148.5,"c":150,"v":70},{"d":"2013-10-24","o":150,"h":150,"l":150,"c":150,"v":30},{"d":"2013-10-25","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2013-10-28","o":150,"h":150,"l":150,"c":150,"v":73},{"d":"2013-10-29","o":150,"h":157.5,"l":145.8,"c":150,"v":387},{"d":"2013-10-30","o":150,"h":157.5,"l":135,"c":135,"v":90},{"d":"2013-10-31","o":141,"h":150,"l":141,"c":145.5,"v":67},{"d":"2013-11-01","o":141,"h":141.3,"l":141,"c":141,"v":23},{"d":"2013-11-04","o":141,"h":141,"l":141,"c":141,"v":0},{"d":"2013-11-05","o":150,"h":150,"l":145.5,"c":150,"v":43},{"d":"2013-11-06","o":143.4,"h":143.4,"l":142.5,"c":142.5,"v":100},{"d":"2013-11-07","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":3},{"d":"2013-11-08","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2013-11-11","o":142.5,"h":150,"l":142.5,"c":145.5,"v":73},{"d":"2013-11-12","o":141,"h":141,"l":138,"c":138,"v":147},{"d":"2013-11-13","o":135,"h":135,"l":129,"c":129,"v":7},{"d":"2013-11-14","o":129.6,"h":192,"l":129.6,"c":175.5,"v":503},{"d":"2013-11-15","o":180,"h":194.7,"l":180,"c":189,"v":387},{"d":"2013-11-18","o":189,"h":195,"l":189,"c":193.8,"v":373},{"d":"2013-11-19","o":194.7,"h":194.7,"l":193.5,"c":193.5,"v":63},{"d":"2013-11-20","o":192,"h":192.3,"l":189,"c":192.3,"v":293},{"d":"2013-11-21","o":193.5,"h":193.5,"l":186,"c":186,"v":210},{"d":"2013-11-22","o":186,"h":186,"l":178.5,"c":178.5,"v":110},{"d":"2013-11-25","o":184.5,"h":187.5,"l":165,"c":172.5,"v":2073},{"d":"2013-11-26","o":186,"h":217.5,"l":186,"c":207,"v":1927},{"d":"2013-11-27","o":216,"h":216,"l":207,"c":209.1,"v":1700},{"d":"2013-11-29","o":210,"h":212.7,"l":210,"c":212.7,"v":777},{"d":"2013-12-02","o":213,"h":213,"l":212.7,"c":213,"v":1207},{"d":"2013-12-03","o":214.5,"h":219,"l":213,"c":219,"v":1623},{"d":"2013-12-04","o":220.5,"h":222.3,"l":219,"c":222,"v":2123},{"d":"2013-12-05","o":222.3,"h":223.8,"l":221.7,"c":223.5,"v":1183},{"d":"2013-12-06","o":223.5,"h":223.5,"l":222.3,"c":223.2,"v":773},{"d":"2013-12-09","o":237.3,"h":237.3,"l":225,"c":225,"v":440},{"d":"2013-12-10","o":225,"h":234,"l":225,"c":232.5,"v":410},{"d":"2013-12-11","o":222.6,"h":222.6,"l":217.5,"c":217.5,"v":517},{"d":"2013-12-12","o":219,"h":220.5,"l":211.5,"c":211.5,"v":843},{"d":"2013-12-13","o":217.5,"h":217.5,"l":208.5,"c":208.5,"v":373},{"d":"2013-12-16","o":207,"h":207,"l":201,"c":201,"v":50},{"d":"2013-12-17","o":210,"h":210,"l":192,"c":192,"v":277},{"d":"2013-12-18","o":192,"h":192,"l":187.5,"c":189,"v":167},{"d":"2013-12-19","o":151.5,"h":189,"l":135,"c":189,"v":440},{"d":"2013-12-20","o":180,"h":180,"l":171.6,"c":171.6,"v":317},{"d":"2013-12-23","o":166.5,"h":166.5,"l":157.5,"c":157.8,"v":570},{"d":"2013-12-24","o":157.8,"h":160.5,"l":157.5,"c":159,"v":573},{"d":"2013-12-26","o":159.3,"h":159.3,"l":159.3,"c":159.3,"v":20},{"d":"2013-12-27","o":159,"h":159,"l":159,"c":159,"v":40},{"d":"2013-12-30","o":162,"h":168,"l":162,"c":164.1,"v":507},{"d":"2013-12-31","o":164.1,"h":176.7,"l":164.1,"c":176.7,"v":100},{"d":"2014-01-02","o":180,"h":217.5,"l":180,"c":203.1,"v":227},{"d":"2014-01-03","o":198.3,"h":200.4,"l":165,"c":186,"v":650},{"d":"2014-01-06","o":182.25,"h":210,"l":182.25,"c":195,"v":163},{"d":"2014-01-07","o":217.5,"h":217.5,"l":202.5,"c":202.5,"v":60},{"d":"2014-01-08","o":206.7,"h":206.7,"l":202.8,"c":204,"v":100},{"d":"2014-01-09","o":205.5,"h":205.5,"l":204,"c":204,"v":20},{"d":"2014-01-10","o":198,"h":198,"l":195.3,"c":196.8,"v":63},{"d":"2014-01-13","o":210,"h":211.5,"l":135.3,"c":208.5,"v":1653},{"d":"2014-01-14","o":208.5,"h":208.5,"l":208.5,"c":208.5,"v":17},{"d":"2014-01-15","o":202.2,"h":202.5,"l":195,"c":202.5,"v":67},{"d":"2014-01-16","o":201,"h":201.3,"l":201,"c":201,"v":230},{"d":"2014-01-17","o":201,"h":201,"l":196.5,"c":196.5,"v":320},{"d":"2014-01-21","o":196.8,"h":196.8,"l":180,"c":192,"v":130},{"d":"2014-01-22","o":189,"h":191.7,"l":189,"c":189,"v":237},{"d":"2014-01-23","o":187.5,"h":187.5,"l":175.8,"c":175.8,"v":430},{"d":"2014-01-24","o":178.5,"h":178.5,"l":162.9,"c":163.5,"v":1297},{"d":"2014-01-27","o":163.5,"h":179.7,"l":153,"c":179.7,"v":783},{"d":"2014-01-28","o":179.4,"h":187.5,"l":177,"c":177,"v":213},{"d":"2014-01-29","o":174,"h":183,"l":174,"c":174,"v":937},{"d":"2014-01-30","o":159.9,"h":172.5,"l":159.9,"c":171,"v":207},{"d":"2014-01-31","o":171,"h":171,"l":171,"c":171,"v":0},{"d":"2014-02-03","o":168,"h":172.5,"l":168,"c":168,"v":53},{"d":"2014-02-04","o":171,"h":174,"l":166.8,"c":169.5,"v":140},{"d":"2014-02-05","o":166.5,"h":169.5,"l":154.5,"c":168,"v":170},{"d":"2014-02-06","o":159.3,"h":159.3,"l":159.3,"c":159.3,"v":53},{"d":"2014-02-07","o":162,"h":165,"l":159.3,"c":159.3,"v":130},{"d":"2014-02-10","o":153.3,"h":174,"l":151.8,"c":172.5,"v":323},{"d":"2014-02-11","o":173.7,"h":174,"l":163.5,"c":172.5,"v":120},{"d":"2014-02-12","o":174,"h":178.5,"l":171,"c":178.5,"v":360},{"d":"2014-02-13","o":165.3,"h":172.2,"l":156.6,"c":171,"v":290},{"d":"2014-02-14","o":168,"h":168,"l":168,"c":168,"v":17},{"d":"2014-02-18","o":169.5,"h":171,"l":165,"c":165,"v":183},{"d":"2014-02-19","o":165,"h":169.5,"l":162,"c":165,"v":587},{"d":"2014-02-20","o":164.1,"h":171,"l":154.2,"c":171,"v":220},{"d":"2014-02-21","o":156,"h":169.2,"l":156,"c":166.5,"v":17},{"d":"2014-02-24","o":166.5,"h":169.5,"l":160.5,"c":169.5,"v":477},{"d":"2014-02-25","o":162,"h":168,"l":151.8,"c":167.7,"v":297},{"d":"2014-02-26","o":167.4,"h":167.4,"l":152.4,"c":162,"v":470},{"d":"2014-02-27","o":161.4,"h":163.5,"l":153.9,"c":161.7,"v":1413},{"d":"2014-02-28","o":155.4,"h":165,"l":147.6,"c":162.3,"v":1393},{"d":"2014-03-03","o":166.5,"h":171,"l":155.4,"c":165,"v":210},{"d":"2014-03-04","o":169.5,"h":177.9,"l":169.5,"c":177.9,"v":403},{"d":"2014-03-05","o":177.9,"h":195,"l":177,"c":193.5,"v":2430},{"d":"2014-03-06","o":195,"h":195,"l":192,"c":193.5,"v":1287},{"d":"2014-03-07","o":195,"h":207.9,"l":192,"c":193.5,"v":1243},{"d":"2014-03-10","o":195,"h":204,"l":189,"c":203.7,"v":4950},{"d":"2014-03-11","o":205.5,"h":214.5,"l":205.5,"c":214.5,"v":1727},{"d":"2014-03-12","o":214.5,"h":247.5,"l":214.5,"c":247.5,"v":1540},{"d":"2014-03-13","o":250.5,"h":259.5,"l":241.5,"c":249.9,"v":1503},{"d":"2014-03-14","o":247.5,"h":252,"l":234.6,"c":252,"v":2567},{"d":"2014-03-17","o":240,"h":252,"l":237,"c":250.5,"v":737},{"d":"2014-03-18","o":240,"h":249.9,"l":228.3,"c":241.5,"v":1290},{"d":"2014-03-19","o":243,"h":246.6,"l":243,"c":245.7,"v":1047},{"d":"2014-03-20","o":245.7,"h":247.2,"l":228,"c":247.2,"v":860},{"d":"2014-03-21","o":235.5,"h":247.5,"l":235.5,"c":247.2,"v":547},{"d":"2014-03-24","o":247.2,"h":247.2,"l":234,"c":245.7,"v":230},{"d":"2014-03-25","o":241.5,"h":339,"l":237,"c":339,"v":2667},{"d":"2014-03-26","o":354,"h":357,"l":285,"c":300,"v":963},{"d":"2014-03-27","o":318,"h":318,"l":294.3,"c":300,"v":657},{"d":"2014-03-28","o":295.5,"h":328.5,"l":295.5,"c":327,"v":1860},{"d":"2014-03-31","o":328.5,"h":374.7,"l":328.5,"c":373.5,"v":1573},{"d":"2014-04-01","o":381,"h":383.19,"l":360.3,"c":372,"v":2033},{"d":"2014-04-02","o":375,"h":375,"l":370.5,"c":374.4,"v":733},{"d":"2014-04-03","o":375,"h":450,"l":369.69,"c":389.7,"v":1653},{"d":"2014-04-04","o":389.7,"h":391.5,"l":357.6,"c":358.5,"v":1203},{"d":"2014-04-07","o":360,"h":360,"l":323.1,"c":348,"v":347},{"d":"2014-04-08","o":332.7,"h":358.8,"l":331.2,"c":358.5,"v":1690},{"d":"2014-04-09","o":351,"h":381,"l":342.9,"c":378,"v":1843},{"d":"2014-04-10","o":363,"h":390,"l":361.05,"c":387,"v":1093},{"d":"2014-04-11","o":390,"h":390.3,"l":367.5,"c":369,"v":757},{"d":"2014-04-14","o":368.4,"h":369,"l":337.5,"c":369,"v":3133},{"d":"2014-04-15","o":368.4,"h":368.7,"l":345,"c":354,"v":1287},{"d":"2014-04-16","o":351.6,"h":367.2,"l":338.4,"c":350.7,"v":1270},{"d":"2014-04-17","o":348,"h":369,"l":337.8,"c":354,"v":1727},{"d":"2014-04-21","o":359.7,"h":359.7,"l":339,"c":352.8,"v":453},{"d":"2014-04-22","o":353.7,"h":378,"l":346.5,"c":377.7,"v":2587},{"d":"2014-04-23","o":377.4,"h":403.5,"l":367.5,"c":394.5,"v":2767},{"d":"2014-04-24","o":405,"h":405,"l":353.1,"c":360,"v":1407},{"d":"2014-04-25","o":370.2,"h":389.7,"l":345,"c":359.7,"v":703},{"d":"2014-04-28","o":373.23,"h":390,"l":343.5,"c":358.5,"v":1070},{"d":"2014-04-29","o":358.2,"h":363.15,"l":330,"c":330,"v":1047},{"d":"2014-04-30","o":345,"h":347.7,"l":316.5,"c":329.7,"v":1587},{"d":"2014-05-01","o":326.7,"h":346.5,"l":319.5,"c":329.7,"v":993},{"d":"2014-05-02","o":336.9,"h":342,"l":324,"c":335.7,"v":403},{"d":"2014-05-05","o":337.8,"h":337.8,"l":300.24,"c":309,"v":650},{"d":"2014-05-06","o":290.4,"h":313.5,"l":280.5,"c":305.1,"v":1543},{"d":"2014-05-07","o":302.1,"h":318.6,"l":299.1,"c":308.4,"v":1333},{"d":"2014-05-08","o":311.4,"h":311.4,"l":291.63,"c":302.4,"v":747},{"d":"2014-05-09","o":302.7,"h":310.5,"l":294,"c":300,"v":1130},{"d":"2014-05-12","o":315,"h":315,"l":282.03,"c":310.2,"v":2300},{"d":"2014-05-13","o":306.6,"h":343.5,"l":292.8,"c":326.4,"v":1327},{"d":"2014-05-14","o":333.9,"h":333.9,"l":298.5,"c":300,"v":1007},{"d":"2014-05-15","o":313.2,"h":313.2,"l":292.5,"c":299.7,"v":473},{"d":"2014-05-16","o":310.5,"h":311.7,"l":297,"c":299.7,"v":643},{"d":"2014-05-19","o":303.6,"h":303.6,"l":294,"c":296.7,"v":677},{"d":"2014-05-20","o":297.9,"h":319.5,"l":297.9,"c":312,"v":1590},{"d":"2014-05-21","o":306,"h":343.2,"l":306,"c":336.9,"v":2153},{"d":"2014-05-22","o":340.5,"h":373.8,"l":335.4,"c":357.6,"v":2263},{"d":"2014-05-23","o":357.6,"h":384,"l":357,"c":360,"v":1463},{"d":"2014-05-27","o":350.7,"h":378,"l":344.76,"c":363,"v":747},{"d":"2014-05-28","o":363,"h":371.7,"l":345,"c":359.7,"v":1073},{"d":"2014-05-29","o":363,"h":363,"l":344.7,"c":355.2,"v":1643},{"d":"2014-05-30","o":345.6,"h":364.8,"l":338.25,"c":364.8,"v":1697},{"d":"2014-06-02","o":373.5,"h":411,"l":358.2,"c":372,"v":5107},{"d":"2014-06-03","o":362.1,"h":375,"l":355.5,"c":365.1,"v":4520},{"d":"2014-06-04","o":367.5,"h":372.9,"l":344.7,"c":357,"v":2453},{"d":"2014-06-05","o":356.1,"h":369,"l":346.2,"c":360,"v":2077},{"d":"2014-06-06","o":363,"h":363,"l":346.8,"c":349.8,"v":947},{"d":"2014-06-09","o":348.9,"h":371.1,"l":345,"c":352.5,"v":2197},{"d":"2014-06-10","o":349.8,"h":362.7,"l":349.8,"c":358.2,"v":3270},{"d":"2014-06-11","o":366,"h":366,"l":337.5,"c":348,"v":5273},{"d":"2014-06-12","o":345,"h":352.5,"l":337.8,"c":345,"v":9660},{"d":"2014-06-13","o":350.7,"h":352.5,"l":339,"c":346.5,"v":4817},{"d":"2014-06-16","o":358.8,"h":382.5,"l":324.3,"c":335.1,"v":8320},{"d":"2014-06-17","o":340.8,"h":345,"l":316.5,"c":331.5,"v":4937},{"d":"2014-06-18","o":330,"h":338.4,"l":301.2,"c":310.5,"v":3493},{"d":"2014-06-19","o":305.1,"h":319.2,"l":294,"c":317.4,"v":4383},{"d":"2014-06-20","o":326.4,"h":326.4,"l":281.7,"c":294.9,"v":16187},{"d":"2014-06-23","o":290.4,"h":291,"l":264,"c":265.2,"v":5647},{"d":"2014-06-24","o":265.2,"h":267,"l":239.4,"c":262.5,"v":8830},{"d":"2014-06-25","o":217.8,"h":225,"l":207.87,"c":212.7,"v":24740},{"d":"2014-06-26","o":208.5,"h":220.2,"l":208.5,"c":211.8,"v":14310},{"d":"2014-06-27","o":214.5,"h":216.9,"l":202.8,"c":207.6,"v":55750},{"d":"2014-06-30","o":206.7,"h":222,"l":202.2,"c":216.6,"v":10030},{"d":"2014-07-01","o":221.7,"h":229.2,"l":216,"c":227.7,"v":10863},{"d":"2014-07-02","o":227.7,"h":231.6,"l":218.4,"c":225.6,"v":6743},{"d":"2014-07-03","o":226.5,"h":227.4,"l":222.6,"c":223.5,"v":2647},{"d":"2014-07-07","o":223.8,"h":233.1,"l":219.84,"c":226.5,"v":6533},{"d":"2014-07-08","o":226.8,"h":226.8,"l":214.2,"c":222.3,"v":5740},{"d":"2014-07-09","o":223.2,"h":225.9,"l":220.8,"c":222,"v":1643},{"d":"2014-07-10","o":216.9,"h":223.5,"l":216,"c":219,"v":1007},{"d":"2014-07-11","o":217.8,"h":230.7,"l":217.8,"c":222,"v":1750},{"d":"2014-07-14","o":220.8,"h":231.3,"l":220.8,"c":228.3,"v":2623},{"d":"2014-07-15","o":226.8,"h":226.8,"l":214.8,"c":220.8,"v":3377},{"d":"2014-07-16","o":222.9,"h":225,"l":210.12,"c":213.9,"v":2037},{"d":"2014-07-17","o":210.3,"h":214.8,"l":193.5,"c":195.6,"v":3707},{"d":"2014-07-18","o":193.2,"h":221.4,"l":193.2,"c":217.5,"v":5567},{"d":"2014-07-21","o":215.1,"h":220.8,"l":203.4,"c":208.2,"v":3307},{"d":"2014-07-22","o":213,"h":225.3,"l":213,"c":219.3,"v":5267},{"d":"2014-07-23","o":219.3,"h":220.8,"l":213.3,"c":216,"v":2520},{"d":"2014-07-24","o":216.9,"h":216.9,"l":210.3,"c":211.2,"v":1630},{"d":"2014-07-25","o":208.8,"h":212.7,"l":203.7,"c":209.7,"v":2773},{"d":"2014-07-28","o":210,"h":210,"l":203.43,"c":207.9,"v":1183},{"d":"2014-07-29","o":208.5,"h":214.2,"l":207.3,"c":209.1,"v":2260},{"d":"2014-07-30","o":211.5,"h":211.5,"l":200.1,"c":205.5,"v":5173},{"d":"2014-07-31","o":204,"h":205.8,"l":189,"c":189.3,"v":6007},{"d":"2014-08-01","o":190.2,"h":195,"l":180,"c":181.5,"v":5000},{"d":"2014-08-04","o":182.4,"h":194.1,"l":177.87,"c":185.1,"v":6140},{"d":"2014-08-05","o":183.9,"h":197.1,"l":180,"c":196.5,"v":4240},{"d":"2014-08-06","o":195.3,"h":203.7,"l":189.3,"c":201,"v":2480},{"d":"2014-08-07","o":202.5,"h":204,"l":197.7,"c":199.2,"v":1843},{"d":"2014-08-08","o":197.4,"h":202.8,"l":195.3,"c":201,"v":1797},{"d":"2014-08-11","o":200.7,"h":203.4,"l":193.8,"c":200.1,"v":1687},{"d":"2014-08-12","o":198.3,"h":198.3,"l":189.9,"c":193.2,"v":1067},{"d":"2014-08-13","o":193.2,"h":201,"l":189.9,"c":200.1,"v":1190},{"d":"2014-08-14","o":199.8,"h":203.1,"l":192.3,"c":201.9,"v":887},{"d":"2014-08-15","o":206.4,"h":206.4,"l":195.9,"c":196.5,"v":1247},{"d":"2014-08-18","o":198.9,"h":204.03,"l":192.3,"c":194.1,"v":1493},{"d":"2014-08-19","o":194.1,"h":198,"l":192,"c":192.9,"v":793},{"d":"2014-08-20","o":191.1,"h":196.8,"l":182.4,"c":184.5,"v":1177},{"d":"2014-08-21","o":182.4,"h":192,"l":182.4,"c":187.8,"v":923},{"d":"2014-08-22","o":188.4,"h":192.3,"l":181.2,"c":182.7,"v":2393},{"d":"2014-08-25","o":180.9,"h":187.5,"l":180.9,"c":183.9,"v":2383},{"d":"2014-08-26","o":185.4,"h":195.9,"l":183,"c":190.2,"v":1680},{"d":"2014-08-27","o":193.8,"h":199.5,"l":181.8,"c":188.7,"v":5033},{"d":"2014-08-28","o":187.2,"h":194.1,"l":186.3,"c":187.5,"v":420},{"d":"2014-08-29","o":187.8,"h":194.4,"l":183.99,"c":186.6,"v":1170},{"d":"2014-09-02","o":187.8,"h":187.8,"l":180.6,"c":182.7,"v":1440},{"d":"2014-09-03","o":183.9,"h":187.5,"l":180.3,"c":182.4,"v":1283},{"d":"2014-09-04","o":183,"h":186,"l":180,"c":180.3,"v":1957},{"d":"2014-09-05","o":183.9,"h":189,"l":179.7,"c":179.7,"v":2153},{"d":"2014-09-08","o":183.9,"h":186.9,"l":179.4,"c":186,"v":1967},{"d":"2014-09-09","o":185.1,"h":194.1,"l":180.3,"c":180.9,"v":2413},{"d":"2014-09-10","o":182.1,"h":190.8,"l":179.4,"c":184.8,"v":2410},{"d":"2014-09-11","o":183.6,"h":186,"l":180,"c":180.9,"v":1010},{"d":"2014-09-12","o":181.5,"h":182.52,"l":178.8,"c":179.1,"v":850},{"d":"2014-09-15","o":179.7,"h":191.4,"l":179.7,"c":179.7,"v":1377},{"d":"2014-09-16","o":180,"h":201.3,"l":180,"c":189.6,"v":2190},{"d":"2014-09-17","o":189,"h":203.7,"l":188.1,"c":191.4,"v":2433},{"d":"2014-09-18","o":191.4,"h":202.2,"l":190.8,"c":193.8,"v":2220},{"d":"2014-09-19","o":195.3,"h":201,"l":189.6,"c":190.5,"v":4983},{"d":"2014-09-22","o":190.5,"h":197.4,"l":186.3,"c":186.6,"v":1467},{"d":"2014-09-23","o":183.9,"h":192.9,"l":181.2,"c":183.9,"v":2023},{"d":"2014-09-24","o":191.4,"h":206.1,"l":187.5,"c":190.5,"v":6747},{"d":"2014-09-25","o":194.7,"h":206.1,"l":189.9,"c":190.5,"v":2797},{"d":"2014-09-26","o":194.4,"h":198.48,"l":188.4,"c":189.6,"v":1927},{"d":"2014-09-29","o":187.8,"h":197.1,"l":187.8,"c":192.6,"v":1827},{"d":"2014-09-30","o":192.6,"h":201,"l":190.5,"c":201,"v":2830},{"d":"2014-10-01","o":207.6,"h":209.37,"l":193.8,"c":195,"v":4833},{"d":"2014-10-02","o":194.4,"h":199.8,"l":185.4,"c":187.5,"v":3103},{"d":"2014-10-03","o":192,"h":192.9,"l":180.9,"c":180.9,"v":2870},{"d":"2014-10-06","o":180.9,"h":194.4,"l":180.9,"c":183.9,"v":2453},{"d":"2014-10-07","o":189.3,"h":191.7,"l":181.2,"c":181.2,"v":930},{"d":"2014-10-08","o":183.3,"h":198,"l":182.4,"c":194.4,"v":5050},{"d":"2014-10-09","o":200.7,"h":200.7,"l":185.1,"c":186,"v":4300},{"d":"2014-10-10","o":181.5,"h":191.4,"l":180,"c":186.6,"v":2530},{"d":"2014-10-13","o":188.1,"h":197.4,"l":183.9,"c":192.9,"v":1483},{"d":"2014-10-14","o":195,"h":210.9,"l":191.7,"c":205.8,"v":3627},{"d":"2014-10-15","o":204,"h":217.5,"l":200.4,"c":215.4,"v":4007},{"d":"2014-10-16","o":225,"h":243.6,"l":218.79,"c":229.5,"v":7157},{"d":"2014-10-17","o":230.7,"h":238.32,"l":202.8,"c":209.4,"v":4837},{"d":"2014-10-20","o":208.8,"h":221.04,"l":204,"c":219.3,"v":1823},{"d":"2014-10-21","o":221.4,"h":222,"l":212.1,"c":216.9,"v":2007},{"d":"2014-10-22","o":216.9,"h":222.6,"l":211.5,"c":211.8,"v":1360},{"d":"2014-10-23","o":215.7,"h":215.7,"l":207,"c":208.2,"v":1407},{"d":"2014-10-24","o":210,"h":214.5,"l":207.3,"c":207.6,"v":2660},{"d":"2014-10-27","o":207.9,"h":210.45,"l":196.5,"c":197.4,"v":1590},{"d":"2014-10-28","o":200.1,"h":206.4,"l":198,"c":204.6,"v":1693},{"d":"2014-10-29","o":204.6,"h":206.4,"l":196.8,"c":204.6,"v":1413},{"d":"2014-10-30","o":202.5,"h":209.7,"l":201.6,"c":207,"v":1097},{"d":"2014-10-31","o":215.4,"h":215.4,"l":206.7,"c":212.1,"v":1637},{"d":"2014-11-03","o":212.1,"h":218.7,"l":211.8,"c":215.4,"v":870},{"d":"2014-11-04","o":215.4,"h":215.4,"l":202.8,"c":206.4,"v":1057},{"d":"2014-11-05","o":210,"h":227.7,"l":205.5,"c":223.5,"v":4523},{"d":"2014-11-06","o":225,"h":230.85,"l":214.44,"c":220.2,"v":6013},{"d":"2014-11-07","o":223.5,"h":228,"l":210,"c":212.4,"v":6077},{"d":"2014-11-10","o":213.9,"h":213.9,"l":189.9,"c":196.5,"v":5410},{"d":"2014-11-11","o":198,"h":200.07,"l":190.2,"c":193.2,"v":2207},{"d":"2014-11-12","o":191.7,"h":191.7,"l":183.3,"c":186.9,"v":3420},{"d":"2014-11-13","o":185.4,"h":187.5,"l":182.19,"c":182.4,"v":1073},{"d":"2014-11-14","o":181.5,"h":184.2,"l":177,"c":177.6,"v":4383},{"d":"2014-11-17","o":178.5,"h":184.5,"l":167.1,"c":173.1,"v":4053},{"d":"2014-11-18","o":175.8,"h":190.2,"l":175.8,"c":186.9,"v":2297},{"d":"2014-11-19","o":186.9,"h":194.1,"l":180.6,"c":189.6,"v":2177},{"d":"2014-11-20","o":188.1,"h":195,"l":187.5,"c":194.7,"v":573},{"d":"2014-11-21","o":193.2,"h":199.5,"l":182.1,"c":183,"v":1100},{"d":"2014-11-24","o":182.7,"h":185.7,"l":175.8,"c":179.7,"v":1960},{"d":"2014-11-25","o":179.7,"h":180,"l":173.1,"c":174.6,"v":1627},{"d":"2014-11-26","o":171,"h":190.5,"l":168.6,"c":182.1,"v":5440},{"d":"2014-11-28","o":182.4,"h":189,"l":172.2,"c":172.2,"v":2157},{"d":"2014-12-01","o":169.8,"h":180,"l":153.6,"c":166.5,"v":6580},{"d":"2014-12-02","o":165.9,"h":172.2,"l":153,"c":162,"v":3057},{"d":"2014-12-03","o":163.8,"h":194.7,"l":163.8,"c":175.5,"v":10737},{"d":"2014-12-04","o":176.7,"h":181.5,"l":171.06,"c":174.3,"v":3417},{"d":"2014-12-05","o":174.3,"h":180,"l":165,"c":167.4,"v":3467},{"d":"2014-12-08","o":167.4,"h":171.6,"l":157.8,"c":157.8,"v":4660},{"d":"2014-12-09","o":157.2,"h":180,"l":151.5,"c":180,"v":3957},{"d":"2014-12-10","o":180,"h":180,"l":164.7,"c":166.2,"v":2660},{"d":"2014-12-11","o":166.2,"h":196.5,"l":166.2,"c":181.5,"v":5067},{"d":"2014-12-12","o":180,"h":189,"l":177,"c":178.5,"v":3967},{"d":"2014-12-15","o":179.4,"h":183.6,"l":169.5,"c":169.5,"v":3337},{"d":"2014-12-16","o":171,"h":178.8,"l":168.3,"c":168.9,"v":2320},{"d":"2014-12-17","o":172.2,"h":192,"l":166.5,"c":171.9,"v":5910},{"d":"2014-12-18","o":178.8,"h":186,"l":172.5,"c":181.5,"v":3067},{"d":"2014-12-19","o":183,"h":187.2,"l":175.2,"c":182.1,"v":7090},{"d":"2014-12-22","o":188.4,"h":197.7,"l":184.2,"c":188.4,"v":6057},{"d":"2014-12-23","o":195,"h":198,"l":180,"c":186.6,"v":4247},{"d":"2014-12-24","o":187.8,"h":187.8,"l":174.3,"c":180,"v":1117},{"d":"2014-12-26","o":181.8,"h":193.2,"l":180,"c":188.1,"v":3253},{"d":"2014-12-29","o":192,"h":193.5,"l":182.22,"c":186.3,"v":4080},{"d":"2014-12-30","o":189,"h":195,"l":171.6,"c":174.6,"v":4957},{"d":"2014-12-31","o":174,"h":183,"l":172.5,"c":176.7,"v":2397},{"d":"2015-01-02","o":181.8,"h":181.8,"l":171.9,"c":175.8,"v":5603},{"d":"2015-01-05","o":176.4,"h":187.2,"l":176.1,"c":177,"v":3610},{"d":"2015-01-06","o":178.8,"h":185.7,"l":172.5,"c":172.5,"v":2093},{"d":"2015-01-07","o":176.1,"h":176.1,"l":162.3,"c":164.7,"v":3150},{"d":"2015-01-08","o":167.1,"h":173.4,"l":161.7,"c":173.1,"v":2937},{"d":"2015-01-09","o":175.5,"h":176.1,"l":157.5,"c":163.8,"v":2710},{"d":"2015-01-12","o":164.4,"h":166.2,"l":153.6,"c":155.1,"v":2173},{"d":"2015-01-13","o":157.2,"h":165.3,"l":151.5,"c":157.8,"v":3297},{"d":"2015-01-14","o":158.1,"h":159,"l":150.3,"c":156.3,"v":3087},{"d":"2015-01-15","o":154.5,"h":154.5,"l":133.56,"c":137.1,"v":7113},{"d":"2015-01-16","o":137.1,"h":146.1,"l":137.1,"c":143.4,"v":3790},{"d":"2015-01-20","o":148.5,"h":156,"l":135,"c":136.8,"v":4433},{"d":"2015-01-21","o":137.7,"h":138.3,"l":130.2,"c":134.4,"v":4170},{"d":"2015-01-22","o":136.5,"h":143.7,"l":131.4,"c":141.9,"v":3517},{"d":"2015-01-23","o":142.8,"h":162.3,"l":134.34,"c":154.8,"v":10477},{"d":"2015-01-26","o":161.4,"h":187.5,"l":156.3,"c":182.1,"v":10477},{"d":"2015-01-27","o":182.4,"h":183.9,"l":165,"c":166.2,"v":7300},{"d":"2015-01-28","o":168,"h":182.85,"l":168,"c":171.9,"v":5423},{"d":"2015-01-29","o":172.8,"h":173.7,"l":162,"c":169.2,"v":2147},{"d":"2015-01-30","o":167.7,"h":171.6,"l":159.9,"c":161.7,"v":2627},{"d":"2015-02-02","o":162.3,"h":165.15,"l":151.8,"c":161.4,"v":4207},{"d":"2015-02-03","o":161.1,"h":162.3,"l":147.6,"c":152.1,"v":2483},{"d":"2015-02-04","o":152.1,"h":152.1,"l":139.8,"c":140.1,"v":4320},{"d":"2015-02-05","o":140.1,"h":149.7,"l":140.1,"c":149.7,"v":2657},{"d":"2015-02-06","o":129,"h":129,"l":108.3,"c":113.1,"v":39650},{"d":"2015-02-09","o":117,"h":118.5,"l":113.1,"c":113.1,"v":12690},{"d":"2015-02-10","o":113.7,"h":115.5,"l":102,"c":105.6,"v":18960},{"d":"2015-02-11","o":105,"h":110.1,"l":105,"c":107.1,"v":11300},{"d":"2015-02-12","o":108.9,"h":116.7,"l":108,"c":116.7,"v":8153},{"d":"2015-02-13","o":119.4,"h":119.4,"l":108,"c":108,"v":10873},{"d":"2015-02-17","o":109.2,"h":113.4,"l":107.1,"c":111.6,"v":6057},{"d":"2015-02-18","o":111,"h":111.6,"l":105.6,"c":107.4,"v":5330},{"d":"2015-02-19","o":107.7,"h":108,"l":105,"c":105,"v":4060},{"d":"2015-02-20","o":105,"h":108.9,"l":103.2,"c":105.3,"v":7467},{"d":"2015-02-23","o":107.4,"h":109.2,"l":102.9,"c":105,"v":8357},{"d":"2015-02-24","o":105.3,"h":112.8,"l":100.5,"c":105,"v":11723},{"d":"2015-02-25","o":108,"h":108.9,"l":100.8,"c":102.3,"v":8673},{"d":"2015-02-26","o":102.3,"h":104.7,"l":99,"c":101.7,"v":9693},{"d":"2015-02-27","o":102.9,"h":105,"l":93.6,"c":93.6,"v":28950},{"d":"2015-03-02","o":94.8,"h":96.9,"l":90.3,"c":93,"v":12337},{"d":"2015-03-03","o":93.6,"h":93.72,"l":86.7,"c":88.2,"v":10937},{"d":"2015-03-04","o":90.6,"h":91.5,"l":84.3,"c":90,"v":23543},{"d":"2015-03-05","o":90,"h":91.5,"l":87,"c":91.2,"v":8370},{"d":"2015-03-06","o":90,"h":91.2,"l":85.5,"c":88.5,"v":5543},{"d":"2015-03-09","o":89.1,"h":90,"l":84.9,"c":87.3,"v":5020},{"d":"2015-03-10","o":87.9,"h":90,"l":86.1,"c":88.5,"v":3387},{"d":"2015-03-11","o":89.1,"h":90.6,"l":84.9,"c":85.2,"v":6553},{"d":"2015-03-12","o":84.9,"h":87.36,"l":79.5,"c":84.6,"v":7227},{"d":"2015-03-13","o":84.6,"h":85.8,"l":79.5,"c":80.1,"v":6773},{"d":"2015-03-16","o":81,"h":82.5,"l":72.3,"c":73.5,"v":16277},{"d":"2015-03-17","o":78.3,"h":93,"l":73.5,"c":90.9,"v":33033},{"d":"2015-03-18","o":100.5,"h":100.5,"l":85.5,"c":89.1,"v":42747},{"d":"2015-03-19","o":89.1,"h":91.8,"l":83.1,"c":83.7,"v":16267},{"d":"2015-03-20","o":85.2,"h":87.3,"l":77.1,"c":86.1,"v":19543},{"d":"2015-03-23","o":90.3,"h":90.3,"l":80.7,"c":81,"v":8130},{"d":"2015-03-24","o":85.8,"h":88.5,"l":81.36,"c":84,"v":8370},{"d":"2015-03-25","o":84.6,"h":92.7,"l":84,"c":86.1,"v":16553},{"d":"2015-03-26","o":84.9,"h":86.52,"l":76.2,"c":79.2,"v":15247},{"d":"2015-03-27","o":79.5,"h":81,"l":75,"c":76.5,"v":6030},{"d":"2015-03-30","o":77.7,"h":82.2,"l":75,"c":75.6,"v":5733},{"d":"2015-03-31","o":75.6,"h":75.6,"l":72,"c":74.1,"v":10583},{"d":"2015-04-01","o":72.9,"h":79.8,"l":71.85,"c":75.3,"v":7183},{"d":"2015-04-02","o":76.5,"h":81,"l":75.6,"c":76.8,"v":7340},{"d":"2015-04-06","o":84.3,"h":89.4,"l":81,"c":84,"v":33770},{"d":"2015-04-07","o":85.8,"h":90,"l":83.1,"c":84.3,"v":15057},{"d":"2015-04-08","o":86.1,"h":95.4,"l":86.1,"c":93.6,"v":25760},{"d":"2015-04-09","o":96.6,"h":98.1,"l":87,"c":88.8,"v":16583},{"d":"2015-04-10","o":90.9,"h":91.5,"l":86.1,"c":88.8,"v":8460},{"d":"2015-04-13","o":97.5,"h":97.5,"l":86.1,"c":90.6,"v":15770},{"d":"2015-04-14","o":91.2,"h":91.2,"l":86.1,"c":87.9,"v":8193},{"d":"2015-04-15","o":87.9,"h":90.9,"l":86.4,"c":87.6,"v":8113},{"d":"2015-04-16","o":90,"h":101.7,"l":87.9,"c":96.6,"v":23847},{"d":"2015-04-17","o":98.4,"h":109.5,"l":95.4,"c":101.4,"v":50037},{"d":"2015-04-20","o":105,"h":105.3,"l":96.15,"c":97.8,"v":23287},{"d":"2015-04-21","o":98.7,"h":99.3,"l":90.9,"c":92.4,"v":19780},{"d":"2015-04-22","o":93,"h":96,"l":89.1,"c":90.3,"v":13513},{"d":"2015-04-23","o":89.4,"h":91.8,"l":85.8,"c":90.9,"v":7407},{"d":"2015-04-24","o":92.4,"h":92.4,"l":87,"c":88.5,"v":7803},{"d":"2015-04-27","o":89.7,"h":90.66,"l":83.4,"c":86.1,"v":9980},{"d":"2015-04-28","o":84,"h":84.3,"l":78.9,"c":81.3,"v":12487},{"d":"2015-04-29","o":81.9,"h":83.16,"l":78,"c":79.2,"v":11093},{"d":"2015-04-30","o":78,"h":78.9,"l":75,"c":75.6,"v":12240},{"d":"2015-05-01","o":75.3,"h":76.2,"l":74.4,"c":75.6,"v":8613},{"d":"2015-05-04","o":75.3,"h":83.4,"l":75,"c":79.2,"v":12760},{"d":"2015-05-05","o":79.2,"h":79.8,"l":73.5,"c":75,"v":9667},{"d":"2015-05-06","o":75.9,"h":81,"l":74.4,"c":76.5,"v":10233},{"d":"2015-05-07","o":75.6,"h":79.2,"l":75,"c":75.6,"v":5840},{"d":"2015-05-08","o":75,"h":76.2,"l":73.5,"c":75.6,"v":12340},{"d":"2015-05-11","o":76.2,"h":80.7,"l":73.5,"c":80.1,"v":10610},{"d":"2015-05-12","o":80.4,"h":81,"l":75.6,"c":76.5,"v":7400},{"d":"2015-05-13","o":75,"h":77.4,"l":74.1,"c":75.3,"v":7950},{"d":"2015-05-14","o":75.3,"h":76.2,"l":72.3,"c":75.3,"v":9417},{"d":"2015-05-15","o":76.2,"h":79.2,"l":74.7,"c":77.7,"v":9927},{"d":"2015-05-18","o":78.3,"h":81,"l":69.3,"c":72.6,"v":17103},{"d":"2015-05-19","o":73.2,"h":74.04,"l":69.9,"c":71.4,"v":11057},{"d":"2015-05-20","o":77.1,"h":83.7,"l":71.7,"c":81,"v":30537},{"d":"2015-05-21","o":95.4,"h":100.8,"l":87,"c":90.9,"v":66687},{"d":"2015-05-22","o":93,"h":94.5,"l":83.4,"c":86.7,"v":30933},{"d":"2015-05-26","o":91.2,"h":130.2,"l":87,"c":112.2,"v":341990},{"d":"2015-05-27","o":115.5,"h":122.1,"l":105,"c":113.4,"v":101540},{"d":"2015-05-28","o":113.4,"h":115.2,"l":100.8,"c":105.9,"v":43983},{"d":"2015-05-29","o":106.5,"h":123,"l":103.8,"c":118.2,"v":85960},{"d":"2015-06-01","o":112.2,"h":112.2,"l":94.2,"c":96,"v":79917},{"d":"2015-06-02","o":96,"h":102,"l":90,"c":90.3,"v":74227},{"d":"2015-06-03","o":93,"h":94.2,"l":84.6,"c":89.7,"v":46153},{"d":"2015-06-04","o":90.3,"h":92.7,"l":82.5,"c":87,"v":92077},{"d":"2015-06-05","o":90,"h":90.9,"l":82.8,"c":85.8,"v":48830},{"d":"2015-06-08","o":86.4,"h":88.8,"l":83.1,"c":84,"v":33677},{"d":"2015-06-09","o":83.1,"h":84.3,"l":78.3,"c":80.1,"v":31860},{"d":"2015-06-10","o":81.6,"h":90.6,"l":80.1,"c":85.8,"v":68123},{"d":"2015-06-11","o":86.7,"h":86.7,"l":81.6,"c":83.1,"v":25017},{"d":"2015-06-12","o":81.3,"h":84,"l":79.8,"c":81.9,"v":25217},{"d":"2015-06-15","o":81.6,"h":83.1,"l":78,"c":79.2,"v":28593},{"d":"2015-06-16","o":78.9,"h":80.7,"l":76.5,"c":77.7,"v":23883},{"d":"2015-06-17","o":77.7,"h":79.5,"l":76.5,"c":77.1,"v":14237},{"d":"2015-06-18","o":77.7,"h":80.1,"l":77.4,"c":79.2,"v":22800},{"d":"2015-06-19","o":81.3,"h":93,"l":75.42,"c":91.5,"v":142053},{"d":"2015-06-22","o":93.3,"h":93.6,"l":83.1,"c":84.6,"v":70680},{"d":"2015-06-23","o":87.9,"h":89.7,"l":83.1,"c":84,"v":40833},{"d":"2015-06-24","o":85.2,"h":91.5,"l":81.9,"c":84,"v":82370},{"d":"2015-06-25","o":84.3,"h":85.5,"l":82.2,"c":83.4,"v":26067},{"d":"2015-06-26","o":83.7,"h":84.9,"l":80.4,"c":81.6,"v":77743},{"d":"2015-06-29","o":81,"h":81.9,"l":77.4,"c":78.9,"v":25517},{"d":"2015-06-30","o":78,"h":81.6,"l":77.1,"c":79.5,"v":19230},{"d":"2015-07-01","o":80.4,"h":82.8,"l":76.8,"c":80.7,"v":23590},{"d":"2015-07-02","o":81,"h":81.9,"l":78,"c":78.3,"v":16223},{"d":"2015-07-06","o":77.4,"h":78,"l":75,"c":76.8,"v":17783},{"d":"2015-07-07","o":76.2,"h":78,"l":73.8,"c":75.6,"v":17807},{"d":"2015-07-08","o":74.7,"h":74.7,"l":69,"c":70.5,"v":28467},{"d":"2015-07-09","o":71.1,"h":73.2,"l":64.8,"c":66.9,"v":31540},{"d":"2015-07-10","o":66.9,"h":73.5,"l":66.6,"c":72.3,"v":22400},{"d":"2015-07-13","o":73.5,"h":76.2,"l":69,"c":72.9,"v":23833},{"d":"2015-07-14","o":73.2,"h":75.9,"l":70.5,"c":74.1,"v":38067},{"d":"2015-07-15","o":78.9,"h":80.7,"l":69.3,"c":72.6,"v":69150},{"d":"2015-07-16","o":71.4,"h":72.6,"l":66.3,"c":69.3,"v":72177},{"d":"2015-07-17","o":67.8,"h":75.9,"l":66.9,"c":73.2,"v":57637},{"d":"2015-07-20","o":75.3,"h":75.45,"l":71.4,"c":72.9,"v":21303},{"d":"2015-07-21","o":76.2,"h":76.2,"l":70.5,"c":71.7,"v":26700},{"d":"2015-07-22","o":72.6,"h":73.5,"l":68.1,"c":72.3,"v":22850},{"d":"2015-07-23","o":72.3,"h":72.9,"l":69.6,"c":71.4,"v":14913},{"d":"2015-07-24","o":71.4,"h":72.6,"l":68.4,"c":68.7,"v":18507},{"d":"2015-07-27","o":69.3,"h":70.8,"l":67.5,"c":68.1,"v":15017},{"d":"2015-07-28","o":69,"h":71.4,"l":67.5,"c":68.4,"v":16623},{"d":"2015-07-29","o":69,"h":70.5,"l":67.5,"c":68.1,"v":13297},{"d":"2015-07-30","o":67.5,"h":68.4,"l":64.2,"c":64.8,"v":26640},{"d":"2015-07-31","o":67.8,"h":67.8,"l":64.5,"c":67.8,"v":13033},{"d":"2015-08-03","o":66,"h":66,"l":45.6,"c":50.4,"v":84890},{"d":"2015-08-04","o":52.5,"h":55.5,"l":50.1,"c":51.3,"v":36207},{"d":"2015-08-05","o":51.9,"h":59.7,"l":49.5,"c":54.3,"v":70797},{"d":"2015-08-06","o":54.9,"h":57,"l":51.9,"c":53.7,"v":35190},{"d":"2015-08-07","o":54.9,"h":61.5,"l":53.7,"c":59.4,"v":31210},{"d":"2015-08-10","o":66,"h":81.6,"l":62.7,"c":64.5,"v":189127},{"d":"2015-08-11","o":65.1,"h":65.7,"l":60,"c":60.9,"v":36757},{"d":"2015-08-12","o":61.5,"h":68.25,"l":61.2,"c":67.2,"v":36080},{"d":"2015-08-13","o":67.5,"h":70.08,"l":65.4,"c":69.6,"v":30337},{"d":"2015-08-14","o":70.5,"h":75,"l":69.6,"c":70.5,"v":33590},{"d":"2015-08-17","o":70.5,"h":73.8,"l":66.6,"c":70.2,"v":27080},{"d":"2015-08-18","o":67.8,"h":72.9,"l":66.9,"c":67.8,"v":15937},{"d":"2015-08-19","o":66.3,"h":67.5,"l":60.9,"c":63.3,"v":22980},{"d":"2015-08-20","o":61.2,"h":64.2,"l":60.3,"c":63,"v":17490},{"d":"2015-08-21","o":61.2,"h":66,"l":57,"c":66,"v":24170},{"d":"2015-08-24","o":54,"h":59.1,"l":54,"c":57.3,"v":23740},{"d":"2015-08-25","o":61.5,"h":61.5,"l":57.9,"c":57.9,"v":16287},{"d":"2015-08-26","o":60.3,"h":60.9,"l":55.8,"c":57.9,"v":14420},{"d":"2015-08-27","o":59.4,"h":63.9,"l":59.1,"c":61.8,"v":15067},{"d":"2015-08-28","o":63,"h":64.2,"l":60.9,"c":63.3,"v":9543},{"d":"2015-08-31","o":64.5,"h":65.4,"l":61.8,"c":63,"v":9250},{"d":"2015-09-01","o":61.8,"h":65.4,"l":61.2,"c":63.3,"v":8587},{"d":"2015-09-02","o":63,"h":64.8,"l":61.5,"c":64.5,"v":9433},{"d":"2015-09-03","o":65.1,"h":66.9,"l":64.5,"c":65.1,"v":6310},{"d":"2015-09-04","o":64.5,"h":67.5,"l":64.2,"c":66.9,"v":11370},{"d":"2015-09-08","o":68.1,"h":75,"l":67.2,"c":74.1,"v":38760},{"d":"2015-09-09","o":75,"h":76.2,"l":66.6,"c":69.9,"v":33980},{"d":"2015-09-10","o":72,"h":75,"l":69,"c":71.1,"v":20677},{"d":"2015-09-11","o":72.6,"h":76.8,"l":72,"c":73.2,"v":38023},{"d":"2015-09-14","o":73.5,"h":75.3,"l":71.4,"c":72,"v":13373},{"d":"2015-09-15","o":73.5,"h":73.5,"l":70.2,"c":70.2,"v":10853},{"d":"2015-09-16","o":69.3,"h":71.4,"l":66.6,"c":68.1,"v":12580},{"d":"2015-09-17","o":66.9,"h":70.2,"l":66.9,"c":68.1,"v":10683},{"d":"2015-09-18","o":68.1,"h":72.6,"l":68.1,"c":71.7,"v":14110},{"d":"2015-09-21","o":71.4,"h":72.6,"l":69.33,"c":71.7,"v":15093},{"d":"2015-09-22","o":69.3,"h":71.4,"l":68.1,"c":69.9,"v":10400},{"d":"2015-09-23","o":68.1,"h":70.8,"l":67.5,"c":67.95,"v":8490},{"d":"2015-09-24","o":67.8,"h":69.6,"l":66.6,"c":69.6,"v":9403},{"d":"2015-09-25","o":69.3,"h":70.5,"l":62.4,"c":64.2,"v":20257},{"d":"2015-09-28","o":61.5,"h":61.8,"l":57,"c":57.6,"v":27877},{"d":"2015-09-29","o":58.5,"h":58.5,"l":51.6,"c":52.2,"v":18780},{"d":"2015-09-30","o":52.2,"h":57.6,"l":50.1,"c":53.1,"v":13620},{"d":"2015-10-01","o":54.3,"h":55.2,"l":51.6,"c":53.7,"v":10023},{"d":"2015-10-02","o":53.7,"h":57.3,"l":53.1,"c":56.7,"v":6247},{"d":"2015-10-05","o":57.9,"h":61.8,"l":57.3,"c":57.6,"v":7240},{"d":"2015-10-06","o":57.9,"h":61.5,"l":57.3,"c":59.1,"v":10260},{"d":"2015-10-07","o":60.3,"h":66.6,"l":59.4,"c":63.3,"v":14557},{"d":"2015-10-08","o":65.1,"h":66,"l":61.8,"c":65.7,"v":7493},{"d":"2015-10-09","o":65.7,"h":70.5,"l":61.5,"c":68.7,"v":23947},{"d":"2015-10-12","o":72,"h":72,"l":67.5,"c":69,"v":11680},{"d":"2015-10-13","o":69.6,"h":70.5,"l":63.3,"c":66.6,"v":15567},{"d":"2015-10-14","o":69,"h":69.9,"l":66,"c":66,"v":6573},{"d":"2015-10-15","o":70.8,"h":73.8,"l":67.8,"c":68.7,"v":29867},{"d":"2015-10-16","o":70.2,"h":72,"l":66.6,"c":68.4,"v":12313},{"d":"2015-10-19","o":69.3,"h":71.1,"l":68.4,"c":68.7,"v":8583},{"d":"2015-10-20","o":69.6,"h":71.4,"l":68.7,"c":68.7,"v":6327},{"d":"2015-10-21","o":68.7,"h":68.82,"l":61.5,"c":65.4,"v":16937},{"d":"2015-10-22","o":65.4,"h":68.4,"l":64.5,"c":64.8,"v":6260},{"d":"2015-10-23","o":65.4,"h":65.76,"l":61.5,"c":63,"v":8947},{"d":"2015-10-26","o":63,"h":66.6,"l":62.4,"c":63.3,"v":4693},{"d":"2015-10-27","o":64.8,"h":64.8,"l":62.4,"c":63.3,"v":5803},{"d":"2015-10-28","o":63.3,"h":67.5,"l":61.8,"c":67.5,"v":10543},{"d":"2015-10-29","o":65.1,"h":68.7,"l":65.1,"c":66.3,"v":5547},{"d":"2015-10-30","o":66.3,"h":68.4,"l":63.9,"c":68.4,"v":10447},{"d":"2015-11-02","o":67.5,"h":69,"l":66.3,"c":68.7,"v":6563},{"d":"2015-11-03","o":69,"h":74.4,"l":67.8,"c":68.7,"v":17393},{"d":"2015-11-04","o":71.4,"h":72.9,"l":68.7,"c":70.8,"v":12997},{"d":"2015-11-05","o":72,"h":72,"l":66.6,"c":68.4,"v":10640},{"d":"2015-11-06","o":66.6,"h":69.9,"l":65.4,"c":69,"v":7553},{"d":"2015-11-09","o":68.7,"h":69,"l":66,"c":66,"v":6967},{"d":"2015-11-10","o":66,"h":66.6,"l":63.39,"c":64.5,"v":8950},{"d":"2015-11-11","o":64.2,"h":65.1,"l":63.3,"c":64.2,"v":6257},{"d":"2015-11-12","o":63.3,"h":65.4,"l":61.8,"c":64.5,"v":5200},{"d":"2015-11-13","o":63.9,"h":66.6,"l":63.6,"c":64.2,"v":6217},{"d":"2015-11-16","o":64.5,"h":66.15,"l":63,"c":65.1,"v":8437},{"d":"2015-11-17","o":65.1,"h":66.9,"l":63,"c":66,"v":8693},{"d":"2015-11-18","o":71.4,"h":72,"l":64.8,"c":65.1,"v":38663},{"d":"2015-11-19","o":65.1,"h":65.49,"l":60.6,"c":63.9,"v":15863},{"d":"2015-11-20","o":63.3,"h":64.8,"l":61.5,"c":64.5,"v":22357},{"d":"2015-11-23","o":66,"h":67.2,"l":64.2,"c":65.7,"v":16993},{"d":"2015-11-24","o":66,"h":66.3,"l":63.36,"c":65.1,"v":13550},{"d":"2015-11-25","o":66.9,"h":68.4,"l":63.9,"c":65.4,"v":13890},{"d":"2015-11-27","o":65.4,"h":66,"l":64.5,"c":65.1,"v":4573},{"d":"2015-11-30","o":65.1,"h":65.4,"l":64.2,"c":64.5,"v":10000},{"d":"2015-12-01","o":65.7,"h":66.3,"l":63.3,"c":65.1,"v":8270},{"d":"2015-12-02","o":64.2,"h":65.1,"l":62.4,"c":63.9,"v":13150},{"d":"2015-12-03","o":64.8,"h":64.8,"l":61.5,"c":61.5,"v":9477},{"d":"2015-12-04","o":62.7,"h":65.4,"l":57.9,"c":65.4,"v":23633},{"d":"2015-12-07","o":64.8,"h":64.8,"l":59.1,"c":59.1,"v":11590},{"d":"2015-12-08","o":58.5,"h":63,"l":57.6,"c":57.9,"v":14950},{"d":"2015-12-09","o":57.9,"h":57.9,"l":54,"c":55.5,"v":17520},{"d":"2015-12-10","o":55.5,"h":57,"l":54,"c":54.9,"v":12907},{"d":"2015-12-11","o":55.8,"h":56.7,"l":52.5,"c":54.3,"v":10143},{"d":"2015-12-14","o":54.9,"h":59.1,"l":51.3,"c":51.3,"v":24360},{"d":"2015-12-15","o":52.2,"h":55.2,"l":51.6,"c":54,"v":13150},{"d":"2015-12-16","o":55.2,"h":57,"l":54,"c":57,"v":9430},{"d":"2015-12-17","o":70.5,"h":77.4,"l":64.8,"c":66.6,"v":127520},{"d":"2015-12-18","o":69,"h":70.2,"l":65.4,"c":68.1,"v":33723},{"d":"2015-12-21","o":70.8,"h":84.6,"l":69.6,"c":78,"v":88530},{"d":"2015-12-22","o":80.4,"h":80.7,"l":68.1,"c":76.2,"v":40500},{"d":"2015-12-23","o":76.5,"h":77.4,"l":70.2,"c":74.7,"v":17580},{"d":"2015-12-24","o":76.2,"h":78.9,"l":74.67,"c":78.9,"v":12870},{"d":"2015-12-28","o":78.9,"h":88.5,"l":76.2,"c":84.6,"v":67293},{"d":"2015-12-29","o":85.2,"h":93.9,"l":85.2,"c":93.6,"v":96840},{"d":"2015-12-30","o":100.5,"h":102,"l":89.4,"c":94.2,"v":99900},{"d":"2015-12-31","o":93.6,"h":98.37,"l":88.5,"c":96.9,"v":34813},{"d":"2016-01-04","o":95.7,"h":105,"l":90.6,"c":102,"v":57150},{"d":"2016-01-05","o":102.3,"h":104.7,"l":92.1,"c":93.6,"v":59077},{"d":"2016-01-06","o":90,"h":90.6,"l":81.6,"c":85.5,"v":40610},{"d":"2016-01-07","o":80.4,"h":84.9,"l":72,"c":76.8,"v":48690},{"d":"2016-01-08","o":81.3,"h":82.2,"l":76.02,"c":78.9,"v":24380},{"d":"2016-01-11","o":78.9,"h":79.5,"l":62.4,"c":66.6,"v":38343},{"d":"2016-01-12","o":69,"h":71.7,"l":64.5,"c":66.3,"v":20263},{"d":"2016-01-13","o":65.7,"h":67.59,"l":59.1,"c":61.8,"v":26730},{"d":"2016-01-14","o":62.7,"h":62.7,"l":58.5,"c":62.1,"v":17773},{"d":"2016-01-15","o":57,"h":58.8,"l":55.5,"c":58.2,"v":20573},{"d":"2016-01-19","o":59.1,"h":59.1,"l":52.8,"c":53.7,"v":19180},{"d":"2016-01-20","o":51,"h":65.7,"l":48.03,"c":61.8,"v":44183},{"d":"2016-01-21","o":61.8,"h":71.7,"l":60.75,"c":68.7,"v":38843},{"d":"2016-01-22","o":69.9,"h":73.8,"l":69,"c":72.3,"v":28233},{"d":"2016-01-25","o":72.3,"h":73.5,"l":66.6,"c":67.5,"v":22407},{"d":"2016-01-26","o":68.4,"h":68.4,"l":61.8,"c":65.7,"v":12943},{"d":"2016-01-27","o":66,"h":67.2,"l":63,"c":65.7,"v":8387},{"d":"2016-01-28","o":66.6,"h":66.6,"l":62.7,"c":64.2,"v":6197},{"d":"2016-01-29","o":63.6,"h":65.7,"l":63,"c":63.6,"v":4370},{"d":"2016-02-01","o":63.6,"h":65.7,"l":61.56,"c":65.1,"v":7327},{"d":"2016-02-02","o":65.1,"h":65.1,"l":62.1,"c":63.6,"v":4447},{"d":"2016-02-03","o":64.2,"h":65.1,"l":60.9,"c":61.8,"v":6000},{"d":"2016-02-04","o":62.4,"h":64.2,"l":59.7,"c":60.6,"v":10367},{"d":"2016-02-05","o":60,"h":61.8,"l":58.5,"c":59.1,"v":5573},{"d":"2016-02-08","o":58.5,"h":59.01,"l":54,"c":56.4,"v":10500},{"d":"2016-02-09","o":54.9,"h":57.06,"l":52.5,"c":54.9,"v":14310},{"d":"2016-02-10","o":55.2,"h":56.7,"l":54,"c":54,"v":4927},{"d":"2016-02-11","o":53.1,"h":53.4,"l":51.54,"c":52.2,"v":14483},{"d":"2016-02-12","o":52.8,"h":55.5,"l":52.8,"c":54,"v":6997},{"d":"2016-02-16","o":54.6,"h":60,"l":54.6,"c":58.2,"v":9620},{"d":"2016-02-17","o":58.8,"h":63.9,"l":58.8,"c":62.1,"v":11477},{"d":"2016-02-18","o":63.6,"h":66.3,"l":59.1,"c":66,"v":11480},{"d":"2016-02-19","o":63,"h":66.9,"l":61.8,"c":62.4,"v":8753},{"d":"2016-02-22","o":65.7,"h":65.7,"l":62.1,"c":63.3,"v":9213},{"d":"2016-02-23","o":63.6,"h":63.6,"l":58.8,"c":60.9,"v":10490},{"d":"2016-02-24","o":58.8,"h":60.6,"l":57,"c":59.7,"v":6000},{"d":"2016-02-25","o":57,"h":59.4,"l":57,"c":57.9,"v":6707},{"d":"2016-02-26","o":59.7,"h":60,"l":57,"c":59.4,"v":9543},{"d":"2016-02-29","o":61.5,"h":62.7,"l":59.7,"c":60.3,"v":7903},{"d":"2016-03-01","o":60.6,"h":62.1,"l":58.2,"c":59.7,"v":12900},{"d":"2016-03-02","o":59.1,"h":61.5,"l":59.1,"c":61.5,"v":8280},{"d":"2016-03-03","o":60.9,"h":63.3,"l":60,"c":60,"v":7020},{"d":"2016-03-04","o":60.9,"h":62.1,"l":60,"c":60.6,"v":6100},{"d":"2016-03-07","o":60,"h":62.4,"l":60,"c":60.6,"v":8340},{"d":"2016-03-08","o":60.6,"h":61.5,"l":58.77,"c":58.8,"v":9483},{"d":"2016-03-09","o":59.7,"h":60,"l":58.5,"c":59.4,"v":3657},{"d":"2016-03-10","o":60,"h":60.09,"l":57.3,"c":58.2,"v":10800},{"d":"2016-03-11","o":58.5,"h":59.7,"l":57.9,"c":58.8,"v":4813},{"d":"2016-03-14","o":59.1,"h":62.4,"l":59.1,"c":59.4,"v":11603},{"d":"2016-03-15","o":60,"h":61.17,"l":56.7,"c":57.6,"v":13477},{"d":"2016-03-16","o":57,"h":59.1,"l":56.4,"c":57.3,"v":6653},{"d":"2016-03-17","o":57,"h":58.5,"l":55.5,"c":57,"v":7117},{"d":"2016-03-18","o":58.5,"h":62.4,"l":57.9,"c":61.2,"v":10627},{"d":"2016-03-21","o":62.4,"h":70.8,"l":62.1,"c":66.9,"v":30563},{"d":"2016-03-22","o":69.9,"h":70.5,"l":61.5,"c":63.3,"v":19087},{"d":"2016-03-23","o":64.2,"h":64.62,"l":60.6,"c":61.5,"v":8390},{"d":"2016-03-24","o":60.6,"h":65.1,"l":60,"c":60.6,"v":6127},{"d":"2016-03-28","o":61.2,"h":62.7,"l":59.4,"c":60,"v":6013},{"d":"2016-03-29","o":60,"h":61.2,"l":58.8,"c":60.9,"v":8073},{"d":"2016-03-30","o":65.1,"h":66.6,"l":60.9,"c":61.5,"v":30533},{"d":"2016-03-31","o":62.1,"h":62.4,"l":59.7,"c":59.7,"v":12940},{"d":"2016-04-01","o":60,"h":62.7,"l":59.1,"c":59.7,"v":9857},{"d":"2016-04-04","o":59.1,"h":60.9,"l":59.1,"c":60,"v":7207},{"d":"2016-04-05","o":59.1,"h":60.6,"l":59.1,"c":59.4,"v":8187},{"d":"2016-04-06","o":59.1,"h":60.9,"l":59.1,"c":60.3,"v":10400},{"d":"2016-04-07","o":60,"h":60.9,"l":59.1,"c":60.3,"v":7947},{"d":"2016-04-08","o":59.1,"h":60.9,"l":59.1,"c":59.7,"v":17823},{"d":"2016-04-11","o":60,"h":62.1,"l":59.4,"c":59.7,"v":16870},{"d":"2016-04-12","o":60,"h":60.9,"l":59.4,"c":60,"v":8220},{"d":"2016-04-13","o":60,"h":61.2,"l":59.7,"c":60,"v":13793},{"d":"2016-04-14","o":60.6,"h":60.9,"l":60,"c":60.3,"v":8010},{"d":"2016-04-15","o":60.3,"h":60.9,"l":59.7,"c":59.7,"v":8213},{"d":"2016-04-18","o":59.7,"h":60.3,"l":58.5,"c":59.7,"v":9767},{"d":"2016-04-19","o":61.8,"h":62.7,"l":59.7,"c":59.7,"v":29643},{"d":"2016-04-20","o":60,"h":61.5,"l":60,"c":60.3,"v":11900},{"d":"2016-04-21","o":61.2,"h":62.1,"l":60.45,"c":61.2,"v":19440},{"d":"2016-04-22","o":60.9,"h":63.3,"l":60.6,"c":61.2,"v":17460},{"d":"2016-04-25","o":61.5,"h":61.8,"l":60,"c":60.3,"v":21750},{"d":"2016-04-26","o":60.3,"h":60.9,"l":55.5,"c":58.2,"v":26427},{"d":"2016-04-27","o":55.8,"h":57.9,"l":53.4,"c":55.5,"v":21870},{"d":"2016-04-28","o":55.5,"h":58.5,"l":54.6,"c":56.1,"v":9767},{"d":"2016-04-29","o":55.8,"h":58.2,"l":54.3,"c":56.4,"v":11363},{"d":"2016-05-02","o":57,"h":57.9,"l":54.3,"c":56.4,"v":9130},{"d":"2016-05-03","o":55.2,"h":56.4,"l":54,"c":54.3,"v":10187},{"d":"2016-05-04","o":54.6,"h":55.2,"l":52.5,"c":53.4,"v":15377},{"d":"2016-05-05","o":54,"h":54.3,"l":49.8,"c":53.1,"v":18723},{"d":"2016-05-06","o":52.5,"h":52.8,"l":50.4,"c":51.6,"v":10067},{"d":"2016-05-09","o":51.9,"h":53.1,"l":50.4,"c":52.2,"v":6777},{"d":"2016-05-10","o":54,"h":54,"l":52.62,"c":54,"v":8487},{"d":"2016-05-11","o":54.3,"h":56.1,"l":53.7,"c":54.9,"v":7147},{"d":"2016-05-12","o":55.5,"h":55.5,"l":51.6,"c":51.6,"v":8503},{"d":"2016-05-13","o":51.6,"h":54.9,"l":51,"c":53.7,"v":7920},{"d":"2016-05-16","o":54,"h":54.9,"l":53.1,"c":53.7,"v":6047},{"d":"2016-05-17","o":54.3,"h":54.3,"l":49.5,"c":51.6,"v":19263},{"d":"2016-05-18","o":50.4,"h":51,"l":49.5,"c":50.4,"v":6643},{"d":"2016-05-19","o":49.8,"h":51.3,"l":48,"c":48.9,"v":7733},{"d":"2016-05-20","o":49.2,"h":51.9,"l":48.6,"c":51.3,"v":6587},{"d":"2016-05-23","o":51.6,"h":55.5,"l":49.5,"c":55.5,"v":14637},{"d":"2016-05-24","o":57,"h":57.3,"l":54.6,"c":56.1,"v":10760},{"d":"2016-05-25","o":55.5,"h":57.6,"l":55.5,"c":57,"v":9527},{"d":"2016-05-26","o":57.6,"h":58.2,"l":56.1,"c":57,"v":6620},{"d":"2016-05-27","o":57.3,"h":57.54,"l":54.6,"c":55.2,"v":3040},{"d":"2016-05-31","o":55.2,"h":58.5,"l":54.6,"c":57.9,"v":16083},{"d":"2016-06-01","o":61.5,"h":65.7,"l":57.9,"c":60.3,"v":38033},{"d":"2016-06-02","o":60,"h":61.2,"l":57,"c":57,"v":11497},{"d":"2016-06-03","o":57,"h":58.5,"l":53.7,"c":54.3,"v":11043},{"d":"2016-06-06","o":55.5,"h":56.7,"l":54,"c":56.7,"v":6960},{"d":"2016-06-07","o":55.5,"h":57.3,"l":54.9,"c":55.5,"v":4097},{"d":"2016-06-08","o":56.4,"h":56.7,"l":54.3,"c":55.5,"v":10287},{"d":"2016-06-09","o":54.6,"h":55.5,"l":52.8,"c":54.6,"v":8523},{"d":"2016-06-10","o":54,"h":56.4,"l":52.8,"c":54.6,"v":10857},{"d":"2016-06-13","o":55.2,"h":56.4,"l":53.7,"c":55.2,"v":10650},{"d":"2016-06-14","o":55.5,"h":56.4,"l":53.7,"c":56.1,"v":6723},{"d":"2016-06-15","o":54.9,"h":57.3,"l":54.9,"c":55.5,"v":8997},{"d":"2016-06-16","o":55.2,"h":55.8,"l":53.7,"c":54.3,"v":5010},{"d":"2016-06-17","o":54.9,"h":55.5,"l":54,"c":54,"v":7923},{"d":"2016-06-20","o":54.6,"h":55.2,"l":53.1,"c":53.1,"v":4147},{"d":"2016-06-21","o":53.1,"h":53.91,"l":51.3,"c":52.5,"v":8630},{"d":"2016-06-22","o":51.9,"h":53.4,"l":51,"c":53.1,"v":5273},{"d":"2016-06-23","o":54,"h":54.6,"l":52.5,"c":52.5,"v":4687},{"d":"2016-06-24","o":51.6,"h":52.5,"l":51,"c":51.6,"v":5817},{"d":"2016-06-27","o":51,"h":52.2,"l":48.9,"c":50.7,"v":9527},{"d":"2016-06-28","o":50.7,"h":53.4,"l":50.7,"c":51.6,"v":5820},{"d":"2016-06-29","o":54,"h":54.78,"l":52.2,"c":53.1,"v":14067},{"d":"2016-06-30","o":54,"h":54.6,"l":53.1,"c":53.1,"v":17607},{"d":"2016-07-01","o":54,"h":57.3,"l":53.7,"c":55.2,"v":20767},{"d":"2016-07-05","o":55.8,"h":56.4,"l":52.8,"c":53.7,"v":7933},{"d":"2016-07-06","o":54,"h":54.6,"l":53.1,"c":54,"v":7280},{"d":"2016-07-07","o":53.7,"h":54,"l":53.1,"c":53.7,"v":4287},{"d":"2016-07-08","o":54,"h":54.3,"l":52.8,"c":53.7,"v":8580},{"d":"2016-07-11","o":54,"h":54,"l":52.5,"c":53.7,"v":6930},{"d":"2016-07-12","o":54,"h":54.3,"l":53.7,"c":54,"v":6417},{"d":"2016-07-13","o":53.7,"h":54.27,"l":52.5,"c":52.5,"v":6380},{"d":"2016-07-14","o":52.5,"h":52.71,"l":50.1,"c":51,"v":14473},{"d":"2016-07-15","o":51,"h":51.24,"l":50.1,"c":50.7,"v":5693},{"d":"2016-07-18","o":51,"h":51.3,"l":50.1,"c":50.4,"v":5920},{"d":"2016-07-19","o":49.8,"h":50.7,"l":48.6,"c":48.6,"v":10137},{"d":"2016-07-20","o":49.5,"h":52.8,"l":49.2,"c":50.1,"v":10937},{"d":"2016-07-21","o":50.7,"h":52.8,"l":50.4,"c":51,"v":6183},{"d":"2016-07-22","o":51.3,"h":53.1,"l":51,"c":53.1,"v":6427},{"d":"2016-07-25","o":53.7,"h":54,"l":51,"c":51.6,"v":5167},{"d":"2016-07-26","o":51.6,"h":51.9,"l":50.73,"c":51.9,"v":5510},{"d":"2016-07-27","o":52.5,"h":52.8,"l":50.4,"c":51,"v":7837},{"d":"2016-07-28","o":51,"h":52.5,"l":51,"c":52.5,"v":6103},{"d":"2016-07-29","o":52.5,"h":54,"l":52.2,"c":53.4,"v":7440},{"d":"2016-08-01","o":53.7,"h":53.7,"l":51,"c":51.3,"v":10447},{"d":"2016-08-02","o":51.3,"h":54,"l":51,"c":51.6,"v":8810},{"d":"2016-08-03","o":51.6,"h":52.5,"l":51,"c":51.3,"v":3200},{"d":"2016-08-04","o":52.5,"h":52.5,"l":50.7,"c":51.6,"v":9137},{"d":"2016-08-05","o":51.3,"h":51.6,"l":49.2,"c":51,"v":9877},{"d":"2016-08-08","o":51.6,"h":51.6,"l":50.1,"c":50.4,"v":4570},{"d":"2016-08-09","o":51.3,"h":51.6,"l":49.5,"c":49.8,"v":6307},{"d":"2016-08-10","o":49.8,"h":51,"l":48.9,"c":49.2,"v":10257},{"d":"2016-08-11","o":48.6,"h":50.4,"l":48.6,"c":50.1,"v":6527},{"d":"2016-08-12","o":51,"h":51,"l":49.5,"c":50.7,"v":5667},{"d":"2016-08-15","o":51,"h":51.6,"l":50.4,"c":51.6,"v":7343},{"d":"2016-08-16","o":51.6,"h":51.75,"l":50.1,"c":51,"v":4133},{"d":"2016-08-17","o":50.7,"h":51,"l":49.5,"c":50.7,"v":2860},{"d":"2016-08-18","o":50.7,"h":51,"l":49.5,"c":49.5,"v":9360},{"d":"2016-08-19","o":49.5,"h":50.1,"l":48.3,"c":48.9,"v":7997},{"d":"2016-08-22","o":48.9,"h":51,"l":48.3,"c":50.4,"v":9983},{"d":"2016-08-23","o":51,"h":51,"l":49.2,"c":49.2,"v":9963},{"d":"2016-08-24","o":49.2,"h":50.7,"l":49.2,"c":49.8,"v":3887},{"d":"2016-08-25","o":50.4,"h":51,"l":49.2,"c":51,"v":13517},{"d":"2016-08-26","o":51.3,"h":51.6,"l":50.4,"c":51.6,"v":8823},{"d":"2016-08-29","o":50.7,"h":51.9,"l":50.7,"c":51,"v":5590},{"d":"2016-08-30","o":51.9,"h":54.6,"l":50.7,"c":54.3,"v":16923},{"d":"2016-08-31","o":54.6,"h":56.1,"l":53.1,"c":54,"v":24877},{"d":"2016-09-01","o":53.7,"h":54.6,"l":51.9,"c":52.8,"v":7633},{"d":"2016-09-02","o":54,"h":54,"l":51,"c":51,"v":6437},{"d":"2016-09-06","o":52.2,"h":53.1,"l":51,"c":51.9,"v":5900},{"d":"2016-09-07","o":51.6,"h":54.3,"l":51.3,"c":52.2,"v":7327},{"d":"2016-09-08","o":52.5,"h":54.3,"l":52.5,"c":53.7,"v":6790},{"d":"2016-09-09","o":54,"h":55.2,"l":52.2,"c":52.5,"v":11427},{"d":"2016-09-12","o":52.5,"h":53.4,"l":51.9,"c":52.8,"v":2590},{"d":"2016-09-13","o":52.8,"h":52.8,"l":49.5,"c":50.7,"v":6310},{"d":"2016-09-14","o":50.4,"h":51.9,"l":49.8,"c":50.7,"v":6960},{"d":"2016-09-15","o":50.1,"h":50.7,"l":50.1,"c":50.1,"v":3270},{"d":"2016-09-16","o":49.8,"h":50.4,"l":49.8,"c":50.4,"v":6003},{"d":"2016-09-19","o":50.4,"h":51.6,"l":49.05,"c":49.5,"v":9373},{"d":"2016-09-20","o":49.2,"h":50.7,"l":48.9,"c":49.2,"v":9343},{"d":"2016-09-21","o":51,"h":54.3,"l":50.1,"c":52.5,"v":44337},{"d":"2016-09-22","o":52.8,"h":54.3,"l":52.8,"c":52.8,"v":21353},{"d":"2016-09-23","o":53.7,"h":54.3,"l":52.5,"c":53.7,"v":28733},{"d":"2016-09-26","o":52.5,"h":60.6,"l":52.5,"c":60,"v":51407},{"d":"2016-09-27","o":64.2,"h":64.5,"l":50.4,"c":51,"v":57403},{"d":"2016-09-28","o":52.5,"h":52.5,"l":50.1,"c":51,"v":22550},{"d":"2016-09-29","o":40.8,"h":42,"l":38.7,"c":39.9,"v":262600},{"d":"2016-09-30","o":40.2,"h":41.1,"l":38.7,"c":40.5,"v":41917},{"d":"2016-10-03","o":40.5,"h":41.7,"l":39.6,"c":41.4,"v":30297},{"d":"2016-10-04","o":44.4,"h":44.4,"l":41.4,"c":42,"v":30900},{"d":"2016-10-05","o":42.3,"h":42.9,"l":40.5,"c":41.7,"v":19303},{"d":"2016-10-06","o":42,"h":42,"l":39,"c":39.6,"v":21653},{"d":"2016-10-07","o":40.8,"h":40.8,"l":37.5,"c":37.5,"v":36770},{"d":"2016-10-10","o":39,"h":39,"l":36,"c":36.24,"v":28233},{"d":"2016-10-11","o":36.6,"h":36.6,"l":33.6,"c":34.8,"v":31653},{"d":"2016-10-12","o":34.5,"h":34.8,"l":32.4,"c":34.5,"v":33723},{"d":"2016-10-13","o":34.5,"h":35.7,"l":33.3,"c":34.2,"v":16163},{"d":"2016-10-14","o":35.1,"h":36,"l":33.6,"c":35.1,"v":13403},{"d":"2016-10-17","o":36.3,"h":36.3,"l":34.5,"c":35.55,"v":16773},{"d":"2016-10-18","o":36,"h":36.6,"l":33,"c":33.9,"v":22673},{"d":"2016-10-19","o":33.9,"h":33.9,"l":33,"c":33.3,"v":9430},{"d":"2016-10-20","o":33,"h":33.6,"l":30.6,"c":31.5,"v":24823},{"d":"2016-10-21","o":31.8,"h":33.6,"l":30.9,"c":31.8,"v":14770},{"d":"2016-10-24","o":32.1,"h":32.7,"l":30.6,"c":31.8,"v":7493},{"d":"2016-10-25","o":32.1,"h":32.7,"l":30.6,"c":30.9,"v":8013},{"d":"2016-10-26","o":31.8,"h":33.6,"l":30.9,"c":33,"v":15243},{"d":"2016-10-27","o":33,"h":33.27,"l":31.2,"c":31.2,"v":12507},{"d":"2016-10-28","o":31.2,"h":31.2,"l":30,"c":30.6,"v":18697},{"d":"2016-10-31","o":30.3,"h":30.3,"l":27.9,"c":28.5,"v":22183},{"d":"2016-11-01","o":28.2,"h":29.7,"l":27.9,"c":29.43,"v":10513},{"d":"2016-11-02","o":29.01,"h":29.7,"l":27.9,"c":27.9,"v":12967},{"d":"2016-11-03","o":27.9,"h":28.11,"l":25.8,"c":25.83,"v":19037},{"d":"2016-11-04","o":26.4,"h":29.7,"l":25.8,"c":27.12,"v":9760},{"d":"2016-11-07","o":27.3,"h":27.69,"l":26.67,"c":26.7,"v":7367},{"d":"2016-11-08","o":27,"h":27.3,"l":26.4,"c":27.21,"v":2960},{"d":"2016-11-09","o":27.6,"h":29.1,"l":27.3,"c":28.68,"v":11010},{"d":"2016-11-10","o":28.8,"h":31.5,"l":28.71,"c":31.5,"v":14190},{"d":"2016-11-11","o":32.1,"h":33.3,"l":31.2,"c":31.5,"v":12410},{"d":"2016-11-14","o":32.1,"h":33.6,"l":31.05,"c":31.5,"v":11263},{"d":"2016-11-15","o":31.8,"h":32.7,"l":31.8,"c":32.7,"v":9703},{"d":"2016-11-16","o":33,"h":33,"l":32.1,"c":32.1,"v":4460},{"d":"2016-11-17","o":32.1,"h":33.3,"l":31.5,"c":32.7,"v":6837},{"d":"2016-11-18","o":32.1,"h":33,"l":31.5,"c":32.1,"v":4137},{"d":"2016-11-21","o":32.4,"h":32.4,"l":28.8,"c":30.9,"v":24047},{"d":"2016-11-22","o":30.9,"h":30.9,"l":28.8,"c":29.4,"v":14543},{"d":"2016-11-23","o":29.4,"h":30.6,"l":29.4,"c":30.6,"v":3840},{"d":"2016-11-25","o":30,"h":30.6,"l":29.82,"c":30.3,"v":1053},{"d":"2016-11-28","o":30.6,"h":31.5,"l":28.95,"c":28.95,"v":9113},{"d":"2016-11-29","o":28.86,"h":30,"l":28.86,"c":29.94,"v":5440},{"d":"2016-11-30","o":30,"h":30.6,"l":29.7,"c":30.3,"v":8183},{"d":"2016-12-01","o":30,"h":30,"l":28.5,"c":29.4,"v":7153},{"d":"2016-12-02","o":29.4,"h":30,"l":29.4,"c":29.88,"v":5717},{"d":"2016-12-05","o":30,"h":31.2,"l":30,"c":30.9,"v":7470},{"d":"2016-12-06","o":31.2,"h":31.5,"l":30,"c":30.6,"v":9530},{"d":"2016-12-07","o":30,"h":30.6,"l":29.4,"c":30,"v":7233},{"d":"2016-12-08","o":30,"h":31.2,"l":29.7,"c":29.7,"v":4793},{"d":"2016-12-09","o":29.94,"h":30.3,"l":28.8,"c":29.7,"v":5840},{"d":"2016-12-12","o":29.7,"h":30,"l":28.5,"c":29.1,"v":5480},{"d":"2016-12-13","o":30.3,"h":31.2,"l":29.1,"c":29.7,"v":10120},{"d":"2016-12-14","o":29.16,"h":29.94,"l":29.1,"c":29.13,"v":9640},{"d":"2016-12-15","o":29.7,"h":30.6,"l":29.1,"c":30,"v":5397},{"d":"2016-12-16","o":30.6,"h":30.6,"l":29.22,"c":30,"v":4837},{"d":"2016-12-19","o":29.79,"h":30,"l":29.4,"c":29.4,"v":8970},{"d":"2016-12-20","o":29.7,"h":30,"l":29.25,"c":29.25,"v":7160},{"d":"2016-12-21","o":29.4,"h":30.3,"l":29.25,"c":29.49,"v":9327},{"d":"2016-12-22","o":29.25,"h":29.7,"l":28.62,"c":28.8,"v":9670},{"d":"2016-12-23","o":28.62,"h":30,"l":28.62,"c":29.1,"v":9663},{"d":"2016-12-27","o":29.1,"h":30.3,"l":29.1,"c":29.16,"v":17890},{"d":"2016-12-28","o":29.16,"h":29.64,"l":27.12,"c":27.9,"v":18510},{"d":"2016-12-29","o":27.9,"h":27.99,"l":27,"c":27.18,"v":11647},{"d":"2016-12-30","o":28.2,"h":28.5,"l":26.1,"c":26.25,"v":27747},{"d":"2017-01-03","o":27.3,"h":27.57,"l":26.7,"c":27.3,"v":5193},{"d":"2017-01-04","o":27,"h":29.7,"l":26.94,"c":28.5,"v":9663},{"d":"2017-01-05","o":28.5,"h":29.7,"l":28.2,"c":28.65,"v":5523},{"d":"2017-01-06","o":28.8,"h":28.8,"l":28.5,"c":28.8,"v":3670},{"d":"2017-01-09","o":28.8,"h":31.5,"l":28.8,"c":31.2,"v":21853},{"d":"2017-01-10","o":31.5,"h":31.8,"l":29.7,"c":30,"v":6107},{"d":"2017-01-11","o":30,"h":31.2,"l":28.59,"c":29.4,"v":6750},{"d":"2017-01-12","o":30,"h":30,"l":28.8,"c":29.7,"v":2460},{"d":"2017-01-13","o":30,"h":32.7,"l":28.59,"c":32.4,"v":23310},{"d":"2017-01-17","o":33,"h":33,"l":30.9,"c":31.2,"v":13683},{"d":"2017-01-18","o":32.4,"h":32.4,"l":30,"c":30.6,"v":6380},{"d":"2017-01-19","o":30.6,"h":30.6,"l":28.5,"c":28.98,"v":17067},{"d":"2017-01-20","o":30,"h":30,"l":28.5,"c":29.67,"v":3170},{"d":"2017-01-23","o":30,"h":30.6,"l":28.89,"c":30,"v":5723},{"d":"2017-01-24","o":30,"h":31.5,"l":29.4,"c":30.9,"v":7723},{"d":"2017-01-25","o":31.8,"h":31.8,"l":30.3,"c":31.35,"v":6237},{"d":"2017-01-26","o":31.2,"h":31.8,"l":30.6,"c":30.6,"v":4173},{"d":"2017-01-27","o":30.3,"h":31.8,"l":30.3,"c":31.8,"v":8423},{"d":"2017-01-30","o":31.8,"h":31.8,"l":30.6,"c":30.6,"v":5823},{"d":"2017-01-31","o":31.2,"h":31.8,"l":30.6,"c":31.8,"v":6963},{"d":"2017-02-01","o":31.2,"h":32.1,"l":31.2,"c":31.8,"v":7890},{"d":"2017-02-02","o":31.8,"h":31.8,"l":30.6,"c":30.9,"v":6927},{"d":"2017-02-03","o":32.7,"h":41.4,"l":31.95,"c":40.8,"v":183987},{"d":"2017-02-06","o":37.5,"h":40.8,"l":35.4,"c":39,"v":43473},{"d":"2017-02-07","o":40.5,"h":40.5,"l":36,"c":37.8,"v":27593},{"d":"2017-02-08","o":37.8,"h":39.3,"l":37.2,"c":38.7,"v":32277},{"d":"2017-02-09","o":39,"h":51.6,"l":38.1,"c":46.5,"v":251437},{"d":"2017-02-10","o":46.8,"h":47.1,"l":43.5,"c":45.3,"v":42957},{"d":"2017-02-13","o":46.2,"h":46.8,"l":39,"c":44.4,"v":66660},{"d":"2017-02-14","o":43.2,"h":46.2,"l":42.9,"c":45.9,"v":19020},{"d":"2017-02-15","o":46.2,"h":46.2,"l":42.3,"c":44.4,"v":17187},{"d":"2017-02-16","o":45,"h":45.15,"l":40.8,"c":42.9,"v":20627},{"d":"2017-02-17","o":43.5,"h":44.7,"l":41.7,"c":44.7,"v":16123},{"d":"2017-02-21","o":45.6,"h":48,"l":43.5,"c":45.6,"v":39253},{"d":"2017-02-22","o":46.2,"h":48.9,"l":45,"c":46.2,"v":37320},{"d":"2017-02-23","o":47.1,"h":47.1,"l":42,"c":42.6,"v":45897},{"d":"2017-02-24","o":42.6,"h":43.2,"l":41.1,"c":43.2,"v":48233},{"d":"2017-02-27","o":43.5,"h":43.65,"l":41.1,"c":42,"v":30243},{"d":"2017-02-28","o":44.1,"h":44.7,"l":40.2,"c":42.3,"v":36250},{"d":"2017-03-01","o":43.2,"h":43.2,"l":41.4,"c":41.4,"v":14323},{"d":"2017-03-02","o":40.5,"h":40.8,"l":39,"c":39.9,"v":24280},{"d":"2017-03-03","o":39.3,"h":40.5,"l":36,"c":40.5,"v":41047},{"d":"2017-03-06","o":40.5,"h":41.4,"l":38.7,"c":39.6,"v":12533},{"d":"2017-03-07","o":39.6,"h":41.4,"l":38.1,"c":41.1,"v":17403},{"d":"2017-03-08","o":42,"h":44.7,"l":40.8,"c":44.7,"v":33933},{"d":"2017-03-09","o":44.7,"h":45.3,"l":41.7,"c":43.8,"v":25633},{"d":"2017-03-10","o":45.3,"h":45.3,"l":41.7,"c":42.6,"v":13007},{"d":"2017-03-13","o":42,"h":43.8,"l":42,"c":43.2,"v":16367},{"d":"2017-03-14","o":44.1,"h":44.1,"l":41.4,"c":41.7,"v":9083},{"d":"2017-03-15","o":42.6,"h":42.6,"l":39.36,"c":40.2,"v":13553},{"d":"2017-03-16","o":39.6,"h":41.4,"l":39.6,"c":41.4,"v":5033},{"d":"2017-03-17","o":39.3,"h":41.7,"l":39.3,"c":41.4,"v":8623},{"d":"2017-03-20","o":41.1,"h":41.13,"l":39.6,"c":40.5,"v":7773},{"d":"2017-03-21","o":50.4,"h":50.4,"l":41.1,"c":42,"v":120387},{"d":"2017-03-22","o":43.5,"h":43.5,"l":39,"c":42.3,"v":38703},{"d":"2017-03-23","o":42,"h":45,"l":40.8,"c":43.5,"v":24480},{"d":"2017-03-24","o":43.2,"h":44.7,"l":42,"c":42.9,"v":10987},{"d":"2017-03-27","o":43.2,"h":45.15,"l":42.6,"c":45,"v":22580},{"d":"2017-03-28","o":45,"h":48,"l":44.4,"c":47.4,"v":46240},{"d":"2017-03-29","o":47.4,"h":47.4,"l":43.2,"c":45,"v":34713},{"d":"2017-03-30","o":44.7,"h":46.2,"l":43.8,"c":45.6,"v":18320},{"d":"2017-03-31","o":46.5,"h":46.5,"l":43.5,"c":45.3,"v":22923},{"d":"2017-04-03","o":45.6,"h":45.6,"l":44.1,"c":45,"v":10940},{"d":"2017-04-04","o":45,"h":45.06,"l":43.2,"c":43.8,"v":15467},{"d":"2017-04-05","o":43.2,"h":45,"l":42.6,"c":43.5,"v":13280},{"d":"2017-04-06","o":44.1,"h":45.6,"l":42.6,"c":45.6,"v":11980},{"d":"2017-04-07","o":45.3,"h":45.3,"l":43.8,"c":45,"v":10517},{"d":"2017-04-10","o":45.3,"h":45.3,"l":43.8,"c":44.7,"v":10393},{"d":"2017-04-11","o":45,"h":46.5,"l":42,"c":43.2,"v":59493},{"d":"2017-04-12","o":43.8,"h":44.1,"l":42.6,"c":43.5,"v":9837},{"d":"2017-04-13","o":43.8,"h":44.4,"l":42.9,"c":44.1,"v":11607},{"d":"2017-04-17","o":47.4,"h":48.3,"l":44.7,"c":46.2,"v":59237},{"d":"2017-04-18","o":46.5,"h":46.5,"l":44.7,"c":46.2,"v":23073},{"d":"2017-04-19","o":46.5,"h":46.5,"l":44.7,"c":45.3,"v":14990},{"d":"2017-04-20","o":45,"h":46.5,"l":44.7,"c":45.9,"v":11667},{"d":"2017-04-21","o":46.2,"h":46.5,"l":45.6,"c":46.5,"v":14847},{"d":"2017-04-24","o":46.5,"h":46.5,"l":45.6,"c":46.5,"v":14513},{"d":"2017-04-25","o":45.9,"h":46.5,"l":45.6,"c":46.5,"v":20040},{"d":"2017-04-26","o":46.5,"h":47.1,"l":45.6,"c":46.2,"v":19707},{"d":"2017-04-27","o":46.5,"h":46.5,"l":45,"c":45.6,"v":10170},{"d":"2017-04-28","o":46.5,"h":46.5,"l":44.7,"c":45.3,"v":7297},{"d":"2017-05-01","o":45.9,"h":46.5,"l":44.7,"c":45.6,"v":6197},{"d":"2017-05-02","o":44.7,"h":45,"l":43.5,"c":44.4,"v":12027},{"d":"2017-05-03","o":44.4,"h":44.4,"l":42.6,"c":43.8,"v":10540},{"d":"2017-05-04","o":43.5,"h":43.5,"l":40.5,"c":41.1,"v":19533},{"d":"2017-05-05","o":41.1,"h":42,"l":40.8,"c":41.4,"v":10793},{"d":"2017-05-08","o":41.4,"h":42,"l":40.5,"c":40.5,"v":6140},{"d":"2017-05-09","o":40.5,"h":41.1,"l":39.9,"c":40.2,"v":6280},{"d":"2017-05-10","o":41.1,"h":42.6,"l":41.1,"c":42.6,"v":12933},{"d":"2017-05-11","o":41.4,"h":42.6,"l":41.1,"c":42.6,"v":6257},{"d":"2017-05-12","o":42.6,"h":42.6,"l":41.4,"c":42,"v":9427},{"d":"2017-05-15","o":42,"h":42.6,"l":41.1,"c":42.6,"v":7130},{"d":"2017-05-16","o":42.6,"h":42.6,"l":41.4,"c":41.4,"v":7143},{"d":"2017-05-17","o":41.4,"h":41.4,"l":38.7,"c":39.3,"v":22357},{"d":"2017-05-18","o":39.3,"h":40.11,"l":39,"c":39.6,"v":5197},{"d":"2017-05-19","o":39.9,"h":41.4,"l":39.6,"c":41.4,"v":6707},{"d":"2017-05-22","o":41.1,"h":41.4,"l":39.6,"c":39.9,"v":5720},{"d":"2017-05-23","o":41.4,"h":42,"l":40.5,"c":42,"v":5560},{"d":"2017-05-24","o":42.6,"h":44.4,"l":42,"c":42.3,"v":17077},{"d":"2017-05-25","o":42,"h":42.6,"l":42,"c":42.3,"v":6670},{"d":"2017-05-26","o":42,"h":42.6,"l":40.5,"c":42.3,"v":5543},{"d":"2017-05-30","o":41.4,"h":42.3,"l":41.1,"c":42,"v":6147},{"d":"2017-05-31","o":42.3,"h":43.5,"l":41.4,"c":42.9,"v":8360},{"d":"2017-06-01","o":42.6,"h":44.25,"l":41.7,"c":43.8,"v":10450},{"d":"2017-06-02","o":44.4,"h":44.7,"l":44.1,"c":44.7,"v":6137},{"d":"2017-06-05","o":44.7,"h":45,"l":43.5,"c":43.8,"v":8520},{"d":"2017-06-06","o":43.5,"h":44.7,"l":43.5,"c":44.4,"v":6830},{"d":"2017-06-07","o":44.4,"h":44.7,"l":43.8,"c":44.7,"v":5140},{"d":"2017-06-08","o":44.7,"h":45,"l":44.1,"c":44.4,"v":12257},{"d":"2017-06-09","o":44.4,"h":44.4,"l":42.9,"c":43.8,"v":12550},{"d":"2017-06-12","o":44.1,"h":44.1,"l":40.2,"c":40.8,"v":17727},{"d":"2017-06-13","o":41.1,"h":41.1,"l":38.1,"c":40.2,"v":17107},{"d":"2017-06-14","o":39.9,"h":39.9,"l":30.9,"c":32.4,"v":61387},{"d":"2017-06-15","o":33.6,"h":36,"l":32.82,"c":34.5,"v":23297},{"d":"2017-06-16","o":35.4,"h":35.7,"l":33.6,"c":33.6,"v":12557},{"d":"2017-06-19","o":33.6,"h":38.1,"l":33.3,"c":37.5,"v":14427},{"d":"2017-06-20","o":37.2,"h":37.8,"l":34.8,"c":36.6,"v":8417},{"d":"2017-06-21","o":36.3,"h":37.8,"l":36.3,"c":36.3,"v":8247},{"d":"2017-06-22","o":36.3,"h":37.5,"l":36,"c":36.9,"v":5177},{"d":"2017-06-23","o":36.6,"h":36.9,"l":35.4,"c":36.9,"v":6590},{"d":"2017-06-26","o":36.6,"h":36.9,"l":35.4,"c":35.4,"v":7427},{"d":"2017-06-27","o":35.4,"h":35.7,"l":33.6,"c":35.1,"v":8940},{"d":"2017-06-28","o":34.5,"h":36,"l":34.5,"c":35.4,"v":4877},{"d":"2017-06-29","o":35.4,"h":39.96,"l":35.4,"c":37.5,"v":25220},{"d":"2017-06-30","o":37.5,"h":37.5,"l":35.7,"c":36.6,"v":5153},{"d":"2017-07-03","o":36.9,"h":37.14,"l":35.7,"c":36.6,"v":2630},{"d":"2017-07-05","o":34.8,"h":36,"l":33.9,"c":33.9,"v":19853},{"d":"2017-07-06","o":34.2,"h":34.8,"l":31.5,"c":33,"v":16533},{"d":"2017-07-07","o":33.3,"h":33.3,"l":30,"c":30.3,"v":34540},{"d":"2017-07-10","o":29.7,"h":30.3,"l":27,"c":29.4,"v":60747},{"d":"2017-07-11","o":32.4,"h":32.7,"l":31.2,"c":31.2,"v":42607},{"d":"2017-07-12","o":31.5,"h":31.5,"l":30.3,"c":30.9,"v":14053},{"d":"2017-07-13","o":30.3,"h":33,"l":30.3,"c":31.5,"v":17477},{"d":"2017-07-14","o":31.2,"h":32.34,"l":30.9,"c":31.5,"v":6630},{"d":"2017-07-17","o":31.5,"h":32.4,"l":31.32,"c":31.8,"v":7120},{"d":"2017-07-18","o":31.8,"h":32.1,"l":31.5,"c":31.8,"v":5930},{"d":"2017-07-19","o":31.5,"h":31.8,"l":30.9,"c":31.5,"v":9350},{"d":"2017-07-20","o":31.2,"h":31.5,"l":30,"c":30.6,"v":13523},{"d":"2017-07-21","o":30.3,"h":31.2,"l":30.3,"c":30.6,"v":4310},{"d":"2017-07-24","o":30,"h":30.6,"l":28.5,"c":28.95,"v":13877},{"d":"2017-07-25","o":29.4,"h":30,"l":27.6,"c":27.93,"v":21667},{"d":"2017-07-26","o":27.6,"h":28.8,"l":27.6,"c":27.9,"v":6460},{"d":"2017-07-27","o":28.2,"h":29.4,"l":28.2,"c":29.04,"v":8770},{"d":"2017-07-28","o":27,"h":27,"l":19.35,"c":20.1,"v":159180},{"d":"2017-07-31","o":20.31,"h":20.7,"l":20.1,"c":20.13,"v":37777},{"d":"2017-08-01","o":20.25,"h":20.4,"l":18,"c":20.1,"v":39907},{"d":"2017-08-02","o":20.1,"h":20.1,"l":18.3,"c":19.23,"v":17603},{"d":"2017-08-03","o":19.5,"h":19.5,"l":18.75,"c":19.5,"v":12490},{"d":"2017-08-04","o":19.5,"h":20.7,"l":18.9,"c":19.95,"v":12293},{"d":"2017-08-07","o":19.8,"h":20.1,"l":19.5,"c":19.5,"v":13993},{"d":"2017-08-08","o":19.5,"h":19.5,"l":18.03,"c":18.09,"v":20510},{"d":"2017-08-09","o":18,"h":18.6,"l":17.7,"c":18,"v":13523},{"d":"2017-08-10","o":18,"h":18.36,"l":17.4,"c":17.55,"v":18703},{"d":"2017-08-11","o":17.55,"h":18.3,"l":17.1,"c":17.4,"v":11783},{"d":"2017-08-14","o":17.4,"h":18.36,"l":17.1,"c":18.36,"v":16160},{"d":"2017-08-15","o":18.9,"h":19.2,"l":17.85,"c":17.97,"v":16697},{"d":"2017-08-16","o":18.6,"h":18.9,"l":17.4,"c":18,"v":8307},{"d":"2017-08-17","o":18,"h":18.3,"l":17.4,"c":18,"v":8720},{"d":"2017-08-18","o":17.7,"h":18,"l":17.4,"c":17.4,"v":12543},{"d":"2017-08-21","o":17.7,"h":18,"l":17.13,"c":17.19,"v":5973},{"d":"2017-08-22","o":17.28,"h":17.4,"l":16.35,"c":16.53,"v":19297},{"d":"2017-08-23","o":16.23,"h":16.65,"l":16.17,"c":16.26,"v":14367},{"d":"2017-08-24","o":16.26,"h":18,"l":16.2,"c":16.8,"v":11640},{"d":"2017-08-25","o":17.1,"h":18.9,"l":16.8,"c":17.4,"v":11753},{"d":"2017-08-28","o":17.4,"h":17.79,"l":16.65,"c":16.83,"v":11020},{"d":"2017-08-29","o":16.86,"h":18,"l":16.86,"c":17.73,"v":6353},{"d":"2017-08-30","o":17.58,"h":19.2,"l":17.43,"c":19.2,"v":17433},{"d":"2017-08-31","o":19.2,"h":19.5,"l":18.3,"c":18.3,"v":15670},{"d":"2017-09-01","o":18.3,"h":20.1,"l":18.3,"c":19.5,"v":13980},{"d":"2017-09-05","o":19.5,"h":19.8,"l":18.15,"c":18.9,"v":10470},{"d":"2017-09-06","o":18.84,"h":19.5,"l":18.15,"c":18.15,"v":8137},{"d":"2017-09-07","o":18.15,"h":19.2,"l":18,"c":18.6,"v":3267},{"d":"2017-09-08","o":19.2,"h":19.8,"l":18.6,"c":19.8,"v":7880},{"d":"2017-09-11","o":20.1,"h":20.4,"l":18.6,"c":18.6,"v":9920},{"d":"2017-09-12","o":18.6,"h":19.2,"l":18.6,"c":18.9,"v":7390},{"d":"2017-09-13","o":18.9,"h":19.8,"l":18.63,"c":18.96,"v":11160},{"d":"2017-09-14","o":20.1,"h":20.1,"l":18.87,"c":19.02,"v":17590},{"d":"2017-09-15","o":19.5,"h":19.5,"l":18.93,"c":19.2,"v":15723},{"d":"2017-09-18","o":19.5,"h":19.5,"l":18.6,"c":19.02,"v":11023},{"d":"2017-09-19","o":18.9,"h":19.02,"l":18.21,"c":18.21,"v":17987},{"d":"2017-09-20","o":18.69,"h":18.69,"l":17.7,"c":18,"v":25820},{"d":"2017-09-21","o":18,"h":18.36,"l":17.52,"c":17.7,"v":25213},{"d":"2017-09-22","o":17.64,"h":18.3,"l":17.4,"c":18.3,"v":16173},{"d":"2017-09-25","o":17.7,"h":18.15,"l":17.7,"c":17.79,"v":8443},{"d":"2017-09-26","o":18,"h":18,"l":17.46,"c":17.49,"v":7217},{"d":"2017-09-27","o":17.73,"h":17.79,"l":16.86,"c":17.79,"v":26170},{"d":"2017-09-28","o":17.61,"h":17.76,"l":17.13,"c":17.37,"v":12683},{"d":"2017-09-29","o":17.19,"h":17.7,"l":17.19,"c":17.25,"v":18960},{"d":"2017-10-02","o":17.7,"h":19.8,"l":17.43,"c":19.23,"v":187220},{"d":"2017-10-03","o":20.1,"h":20.1,"l":18.9,"c":18.9,"v":55793},{"d":"2017-10-04","o":20.7,"h":21.72,"l":19.23,"c":20.88,"v":173840},{"d":"2017-10-05","o":21.51,"h":22.5,"l":21,"c":21.48,"v":89070},{"d":"2017-10-06","o":21.63,"h":22.2,"l":21,"c":21.6,"v":32507},{"d":"2017-10-09","o":21.6,"h":21.9,"l":21,"c":21.6,"v":22893},{"d":"2017-10-10","o":20.85,"h":21.42,"l":19.98,"c":20.76,"v":32387},{"d":"2017-10-11","o":20.67,"h":21.3,"l":20.1,"c":20.7,"v":17633},{"d":"2017-10-12","o":20.79,"h":21.3,"l":20.4,"c":20.55,"v":25530},{"d":"2017-10-13","o":20.55,"h":22.35,"l":20.55,"c":22.08,"v":158620},{"d":"2017-10-16","o":22.2,"h":23.1,"l":21.3,"c":21.42,"v":84440},{"d":"2017-10-17","o":21.6,"h":22.02,"l":21.06,"c":21.21,"v":31677},{"d":"2017-10-18","o":21.9,"h":21.9,"l":20.4,"c":21.09,"v":27580},{"d":"2017-10-19","o":21,"h":21.18,"l":20.4,"c":21,"v":19703},{"d":"2017-10-20","o":21.9,"h":21.9,"l":20.7,"c":21.75,"v":20753},{"d":"2017-10-23","o":23.4,"h":23.4,"l":21.6,"c":21.6,"v":42150},{"d":"2017-10-24","o":21.6,"h":22.5,"l":21.3,"c":21.9,"v":21490},{"d":"2017-10-25","o":22.35,"h":25.5,"l":19.8,"c":22.8,"v":230700},{"d":"2017-10-26","o":21.3,"h":21.3,"l":18.36,"c":19.62,"v":55613},{"d":"2017-10-27","o":20.7,"h":20.7,"l":19.5,"c":20.1,"v":21417},{"d":"2017-10-30","o":20.1,"h":20.1,"l":18.9,"c":19.2,"v":17493},{"d":"2017-10-31","o":19.2,"h":19.2,"l":18,"c":18.75,"v":20780},{"d":"2017-11-01","o":18.75,"h":20.1,"l":18.51,"c":19.41,"v":31247},{"d":"2017-11-02","o":19.2,"h":19.35,"l":18,"c":19.35,"v":30123},{"d":"2017-11-03","o":18.9,"h":19.35,"l":17.4,"c":18.6,"v":28010},{"d":"2017-11-06","o":19.8,"h":19.8,"l":18.3,"c":18.96,"v":18510},{"d":"2017-11-07","o":18.9,"h":19.08,"l":17.7,"c":17.76,"v":32987},{"d":"2017-11-08","o":17.7,"h":18,"l":17.4,"c":17.85,"v":15947},{"d":"2017-11-09","o":18,"h":18.6,"l":17.85,"c":18.27,"v":9517},{"d":"2017-11-10","o":18.54,"h":19.2,"l":18.3,"c":18.6,"v":11427},{"d":"2017-11-13","o":19.2,"h":19.29,"l":18.06,"c":18.36,"v":16363},{"d":"2017-11-14","o":19.5,"h":19.5,"l":18,"c":18.21,"v":21943},{"d":"2017-11-15","o":18.3,"h":19.2,"l":18.3,"c":18.87,"v":15997},{"d":"2017-11-16","o":19.2,"h":19.2,"l":18.45,"c":18.84,"v":8930},{"d":"2017-11-17","o":18.9,"h":19.17,"l":18.63,"c":19.17,"v":13283},{"d":"2017-11-20","o":19.2,"h":20.4,"l":19.14,"c":20.19,"v":22607},{"d":"2017-11-21","o":20.73,"h":20.73,"l":19.5,"c":19.5,"v":18387},{"d":"2017-11-22","o":19.5,"h":20.7,"l":19.2,"c":20.07,"v":17630},{"d":"2017-11-24","o":20.7,"h":20.7,"l":19.8,"c":20.55,"v":5507},{"d":"2017-11-27","o":20.7,"h":20.85,"l":20.1,"c":20.34,"v":11347},{"d":"2017-11-28","o":20.1,"h":20.4,"l":19.2,"c":20.4,"v":13697},{"d":"2017-11-29","o":21.3,"h":21.3,"l":19.86,"c":20.85,"v":18537},{"d":"2017-11-30","o":20.7,"h":20.85,"l":20.4,"c":20.7,"v":12560},{"d":"2017-12-01","o":20.7,"h":21.3,"l":20.1,"c":21.21,"v":21697},{"d":"2017-12-04","o":21.3,"h":23.1,"l":21.3,"c":21.9,"v":56663},{"d":"2017-12-05","o":21.9,"h":21.9,"l":20.13,"c":20.91,"v":28740},{"d":"2017-12-06","o":21.6,"h":21.6,"l":20.16,"c":20.16,"v":31723},{"d":"2017-12-07","o":20.7,"h":21.9,"l":20.4,"c":21,"v":23680},{"d":"2017-12-08","o":21,"h":21.75,"l":20.91,"c":21,"v":24603},{"d":"2017-12-11","o":22.2,"h":22.47,"l":19.5,"c":20.7,"v":80270},{"d":"2017-12-12","o":21,"h":21,"l":18.9,"c":19.29,"v":49123},{"d":"2017-12-13","o":19.59,"h":20.25,"l":18.66,"c":19.2,"v":19827},{"d":"2017-12-14","o":19.5,"h":19.74,"l":18.96,"c":19.11,"v":9167},{"d":"2017-12-15","o":19.29,"h":19.41,"l":18.9,"c":19.2,"v":10630},{"d":"2017-12-18","o":18.9,"h":19.23,"l":18.6,"c":19.2,"v":16730},{"d":"2017-12-19","o":19.05,"h":20.07,"l":18.9,"c":19.02,"v":15517},{"d":"2017-12-20","o":18.75,"h":19.74,"l":18.6,"c":19.65,"v":16457},{"d":"2017-12-21","o":19.92,"h":21,"l":19.5,"c":20.07,"v":27960},{"d":"2017-12-22","o":20.1,"h":20.7,"l":19.59,"c":20.37,"v":14193},{"d":"2017-12-26","o":20.64,"h":21,"l":20.37,"c":20.79,"v":15610},{"d":"2017-12-27","o":20.73,"h":21.9,"l":19.86,"c":21.12,"v":44590},{"d":"2017-12-28","o":21,"h":21,"l":20.13,"c":20.25,"v":23527},{"d":"2017-12-29","o":20.25,"h":20.7,"l":19.23,"c":19.92,"v":29103},{"d":"2018-01-02","o":20.1,"h":20.19,"l":18.9,"c":19.38,"v":23360},{"d":"2018-01-03","o":19.74,"h":20.37,"l":19.38,"c":19.68,"v":21910},{"d":"2018-01-04","o":20.01,"h":21,"l":19.68,"c":20.97,"v":19700},{"d":"2018-01-05","o":21,"h":21,"l":20.85,"c":21,"v":15183},{"d":"2018-01-08","o":21.3,"h":21.81,"l":20.58,"c":21.69,"v":25357},{"d":"2018-01-09","o":22.2,"h":22.2,"l":21.3,"c":21.6,"v":16463},{"d":"2018-01-10","o":22.5,"h":22.5,"l":21,"c":21.24,"v":12287},{"d":"2018-01-11","o":21.9,"h":22.2,"l":21.3,"c":21.9,"v":19653},{"d":"2018-01-12","o":21.9,"h":22.35,"l":21.9,"c":22.2,"v":16813},{"d":"2018-01-16","o":22.5,"h":23.1,"l":22.2,"c":22.5,"v":31543},{"d":"2018-01-17","o":22.65,"h":22.65,"l":21.36,"c":21.93,"v":16077},{"d":"2018-01-18","o":22.2,"h":22.2,"l":21.36,"c":21.45,"v":9750},{"d":"2018-01-19","o":21.45,"h":22.5,"l":21.3,"c":22.17,"v":10477},{"d":"2018-01-22","o":22.2,"h":22.65,"l":21.45,"c":22.05,"v":13587},{"d":"2018-01-23","o":21.81,"h":22.05,"l":21.66,"c":21.75,"v":7710},{"d":"2018-01-24","o":22.05,"h":22.35,"l":21.6,"c":22.11,"v":14373},{"d":"2018-01-25","o":22.26,"h":23.4,"l":21.9,"c":22.47,"v":79007},{"d":"2018-01-26","o":22.5,"h":22.77,"l":21.93,"c":22.5,"v":21107},{"d":"2018-01-29","o":22.8,"h":22.8,"l":21.9,"c":22.2,"v":11593},{"d":"2018-01-30","o":22.2,"h":22.2,"l":21.06,"c":21.36,"v":14427},{"d":"2018-01-31","o":21.15,"h":21.96,"l":21.06,"c":21.12,"v":12530},{"d":"2018-02-01","o":21.3,"h":21.9,"l":21.15,"c":21.45,"v":17310},{"d":"2018-02-02","o":19.8,"h":20.4,"l":18.9,"c":18.9,"v":55690},{"d":"2018-02-05","o":18.99,"h":20.25,"l":18.9,"c":18.9,"v":22280},{"d":"2018-02-06","o":18.6,"h":19.5,"l":18.6,"c":19.11,"v":21870},{"d":"2018-02-07","o":20.4,"h":20.46,"l":19.05,"c":19.5,"v":16873},{"d":"2018-02-08","o":19.5,"h":20.1,"l":17.4,"c":17.7,"v":31370},{"d":"2018-02-09","o":17.7,"h":18,"l":15.9,"c":16.2,"v":54093},{"d":"2018-02-12","o":16.5,"h":17.88,"l":15.9,"c":16.8,"v":27260},{"d":"2018-02-13","o":18,"h":18.3,"l":17.25,"c":18,"v":9570},{"d":"2018-02-14","o":18.12,"h":18.9,"l":17.94,"c":18.45,"v":11323},{"d":"2018-02-15","o":18.63,"h":18.69,"l":17.4,"c":17.79,"v":10907},{"d":"2018-02-16","o":17.82,"h":17.82,"l":17.4,"c":17.58,"v":4633},{"d":"2018-02-20","o":17.7,"h":17.7,"l":16.5,"c":17.1,"v":19383},{"d":"2018-02-21","o":17.01,"h":17.4,"l":16.56,"c":17.16,"v":7130},{"d":"2018-02-22","o":17.1,"h":17.4,"l":16.59,"c":16.89,"v":18300},{"d":"2018-02-23","o":16.8,"h":16.83,"l":16.2,"c":16.5,"v":29897},{"d":"2018-02-26","o":16.8,"h":16.8,"l":12.9,"c":14.1,"v":76067},{"d":"2018-02-27","o":14.4,"h":14.7,"l":12.99,"c":13.5,"v":31840},{"d":"2018-02-28","o":14.4,"h":14.4,"l":12.6,"c":12.9,"v":34513},{"d":"2018-03-01","o":13.5,"h":13.5,"l":12.69,"c":12.9,"v":29920},{"d":"2018-03-02","o":13.02,"h":13.5,"l":12.6,"c":13.2,"v":31250},{"d":"2018-03-05","o":13.71,"h":13.8,"l":12.99,"c":13.35,"v":24240},{"d":"2018-03-06","o":13.44,"h":14.4,"l":13.02,"c":13.05,"v":34230},{"d":"2018-03-07","o":13.11,"h":13.83,"l":13.02,"c":13.02,"v":33017},{"d":"2018-03-08","o":13.35,"h":13.5,"l":12.63,"c":12.9,"v":20673},{"d":"2018-03-09","o":13.2,"h":13.35,"l":12.63,"c":12.9,"v":27960},{"d":"2018-03-12","o":13.47,"h":13.5,"l":12.36,"c":12.45,"v":29317},{"d":"2018-03-13","o":13.11,"h":13.11,"l":12.39,"c":12.6,"v":34643},{"d":"2018-03-14","o":12.9,"h":12.9,"l":12,"c":12.3,"v":35323},{"d":"2018-03-15","o":12.3,"h":12.84,"l":12.06,"c":12.45,"v":22733},{"d":"2018-03-16","o":12.75,"h":12.75,"l":10.8,"c":10.8,"v":21057},{"d":"2018-03-19","o":11.43,"h":12,"l":11.1,"c":11.7,"v":28950},{"d":"2018-03-20","o":12.24,"h":12.27,"l":11.4,"c":11.73,"v":28340},{"d":"2018-03-21","o":12.18,"h":12.18,"l":11.7,"c":11.88,"v":18783},{"d":"2018-03-22","o":12,"h":12.06,"l":11.13,"c":11.85,"v":21920},{"d":"2018-03-23","o":11.94,"h":11.94,"l":11.1,"c":11.25,"v":21380},{"d":"2018-03-26","o":11.4,"h":11.85,"l":11.1,"c":11.25,"v":27170},{"d":"2018-03-27","o":11.31,"h":11.7,"l":10.8,"c":11.1,"v":31967},{"d":"2018-03-28","o":12.3,"h":12.3,"l":10.8,"c":11.19,"v":56600},{"d":"2018-03-29","o":11.85,"h":11.85,"l":10.5,"c":10.95,"v":32097},{"d":"2018-04-02","o":10.8,"h":11.1,"l":10.5,"c":10.86,"v":19530},{"d":"2018-04-03","o":10.77,"h":12.3,"l":10.77,"c":11.67,"v":110760},{"d":"2018-04-04","o":11.7,"h":11.97,"l":11.1,"c":11.79,"v":55377},{"d":"2018-04-05","o":11.85,"h":12.6,"l":11.4,"c":11.7,"v":32630},{"d":"2018-04-06","o":12.3,"h":12.3,"l":11.25,"c":11.61,"v":20600},{"d":"2018-04-09","o":11.7,"h":11.73,"l":10.65,"c":11.04,"v":29520},{"d":"2018-04-10","o":11.1,"h":11.4,"l":10.8,"c":11.1,"v":20880},{"d":"2018-04-11","o":11.4,"h":11.64,"l":10.89,"c":11.25,"v":23043},{"d":"2018-04-12","o":11.25,"h":12,"l":11.1,"c":11.37,"v":34657},{"d":"2018-04-13","o":11.4,"h":11.97,"l":11.1,"c":11.25,"v":35477},{"d":"2018-04-16","o":11.52,"h":11.7,"l":11.1,"c":11.4,"v":18177},{"d":"2018-04-17","o":11.4,"h":11.7,"l":11.13,"c":11.49,"v":17773},{"d":"2018-04-18","o":11.55,"h":11.82,"l":11.13,"c":11.25,"v":34833},{"d":"2018-04-19","o":11.4,"h":11.55,"l":11.25,"c":11.4,"v":19813},{"d":"2018-04-20","o":11.49,"h":11.49,"l":11.25,"c":11.25,"v":18823},{"d":"2018-04-23","o":11.25,"h":11.4,"l":10.5,"c":10.59,"v":42137},{"d":"2018-04-24","o":10.53,"h":10.8,"l":9.96,"c":10.29,"v":45887},{"d":"2018-04-25","o":10.17,"h":10.8,"l":9.99,"c":10.29,"v":19237},{"d":"2018-04-26","o":10.65,"h":10.65,"l":10.2,"c":10.2,"v":18957},{"d":"2018-04-27","o":10.8,"h":10.95,"l":10.38,"c":10.41,"v":35987},{"d":"2018-04-30","o":10.8,"h":10.95,"l":10.2,"c":10.74,"v":22553},{"d":"2018-05-01","o":10.65,"h":10.8,"l":10.2,"c":10.8,"v":23627},{"d":"2018-05-02","o":10.5,"h":10.65,"l":10.23,"c":10.62,"v":23637},{"d":"2018-05-03","o":10.5,"h":10.65,"l":10.08,"c":10.5,"v":24327},{"d":"2018-05-04","o":10.5,"h":10.56,"l":10.23,"c":10.5,"v":46617},{"d":"2018-05-07","o":10.8,"h":10.8,"l":10.32,"c":10.32,"v":26013},{"d":"2018-05-08","o":10.8,"h":10.8,"l":10.2,"c":10.38,"v":33977},{"d":"2018-05-09","o":10.5,"h":12,"l":10.32,"c":10.8,"v":156860},{"d":"2018-05-10","o":10.8,"h":11.37,"l":10.5,"c":10.8,"v":30743},{"d":"2018-05-11","o":11.07,"h":11.07,"l":10.56,"c":11.04,"v":16280},{"d":"2018-05-14","o":11.01,"h":11.4,"l":10.65,"c":11.34,"v":15380},{"d":"2018-05-15","o":11.4,"h":11.64,"l":11.04,"c":11.37,"v":16070},{"d":"2018-05-16","o":10.95,"h":11.76,"l":10.95,"c":11.4,"v":18223},{"d":"2018-05-17","o":12,"h":12.3,"l":11.19,"c":11.31,"v":44373},{"d":"2018-05-18","o":11.31,"h":11.7,"l":11.19,"c":11.7,"v":18373},{"d":"2018-05-21","o":11.7,"h":11.97,"l":11.28,"c":11.34,"v":21787},{"d":"2018-05-22","o":11.37,"h":11.49,"l":11.01,"c":11.25,"v":25047},{"d":"2018-05-23","o":11.4,"h":11.4,"l":11.1,"c":11.34,"v":10847},{"d":"2018-05-24","o":11.4,"h":11.43,"l":11.1,"c":11.13,"v":7703},{"d":"2018-05-25","o":11.31,"h":11.34,"l":10.95,"c":11.04,"v":9620},{"d":"2018-05-29","o":11.58,"h":11.58,"l":10.95,"c":11.04,"v":11240},{"d":"2018-05-30","o":11.37,"h":11.52,"l":10.92,"c":11.1,"v":17677},{"d":"2018-05-31","o":11.67,"h":11.7,"l":11.4,"c":11.55,"v":16353},{"d":"2018-06-01","o":11.7,"h":12.45,"l":11.58,"c":12,"v":79213},{"d":"2018-06-04","o":12.15,"h":12.24,"l":11.49,"c":11.49,"v":30863},{"d":"2018-06-05","o":11.67,"h":11.91,"l":11.34,"c":11.76,"v":18320},{"d":"2018-06-06","o":11.97,"h":12,"l":11.4,"c":11.55,"v":22900},{"d":"2018-06-07","o":11.97,"h":12.9,"l":11.7,"c":12.9,"v":94517},{"d":"2018-06-08","o":13.05,"h":13.77,"l":12.3,"c":13.05,"v":124410},{"d":"2018-06-11","o":13.5,"h":14.55,"l":13.41,"c":13.8,"v":117000},{"d":"2018-06-12","o":13.8,"h":14.1,"l":12.36,"c":13.56,"v":42500},{"d":"2018-06-13","o":13.8,"h":14.94,"l":13.14,"c":14.25,"v":123470},{"d":"2018-06-14","o":14.94,"h":15.09,"l":13.83,"c":14.4,"v":90820},{"d":"2018-06-15","o":14.79,"h":15.3,"l":14.25,"c":15,"v":47450},{"d":"2018-06-18","o":15,"h":18.9,"l":15,"c":18.84,"v":223773},{"d":"2018-06-19","o":18.6,"h":18.9,"l":16.83,"c":17.4,"v":109967},{"d":"2018-06-20","o":18.3,"h":22.08,"l":17.43,"c":20.79,"v":197937},{"d":"2018-06-21","o":21.3,"h":21.6,"l":19.2,"c":20.16,"v":96360},{"d":"2018-06-22","o":20.7,"h":21.3,"l":18.9,"c":18.9,"v":63537},{"d":"2018-06-25","o":19.11,"h":20.34,"l":18,"c":18.33,"v":62540},{"d":"2018-06-26","o":19.2,"h":20.4,"l":19.05,"c":20.01,"v":61850},{"d":"2018-06-27","o":20.1,"h":20.7,"l":18.3,"c":18.69,"v":57270},{"d":"2018-06-28","o":18.3,"h":19.35,"l":16.86,"c":19.35,"v":83200},{"d":"2018-06-29","o":19.44,"h":19.44,"l":18.3,"c":19.2,"v":34277},{"d":"2018-07-02","o":19.44,"h":19.44,"l":17.49,"c":17.7,"v":30083},{"d":"2018-07-03","o":17.49,"h":18.6,"l":17.13,"c":18.57,"v":16703},{"d":"2018-07-05","o":18.78,"h":18.9,"l":18.3,"c":18.6,"v":18087},{"d":"2018-07-06","o":18.51,"h":19.38,"l":18,"c":18.6,"v":35060},{"d":"2018-07-09","o":18.84,"h":20.25,"l":18.36,"c":19.86,"v":47393},{"d":"2018-07-10","o":20.4,"h":20.4,"l":18.9,"c":19.8,"v":50177},{"d":"2018-07-11","o":19.2,"h":20.37,"l":18.9,"c":20.1,"v":23883},{"d":"2018-07-12","o":20.25,"h":22.38,"l":19.95,"c":21.9,"v":110527},{"d":"2018-07-13","o":22.5,"h":24.9,"l":22.5,"c":23.49,"v":169820},{"d":"2018-07-16","o":24.3,"h":25.5,"l":23.1,"c":23.76,"v":84540},{"d":"2018-07-17","o":24,"h":24.66,"l":22.5,"c":22.95,"v":117203},{"d":"2018-07-18","o":23.7,"h":24.87,"l":22.68,"c":22.8,"v":107243},{"d":"2018-07-19","o":23.64,"h":23.7,"l":22.8,"c":22.86,"v":32263},{"d":"2018-07-20","o":23.31,"h":24,"l":23.1,"c":23.55,"v":61887},{"d":"2018-07-23","o":23.4,"h":24.3,"l":23.31,"c":23.31,"v":57960},{"d":"2018-07-24","o":23.94,"h":24,"l":23.1,"c":23.22,"v":61010},{"d":"2018-07-25","o":23.52,"h":23.91,"l":23.1,"c":23.64,"v":32327},{"d":"2018-07-26","o":23.1,"h":23.4,"l":21.3,"c":22.68,"v":100797},{"d":"2018-07-27","o":23.37,"h":23.4,"l":21.96,"c":22.2,"v":39900},{"d":"2018-07-30","o":22.05,"h":22.2,"l":18.15,"c":19.35,"v":130193},{"d":"2018-07-31","o":18.45,"h":20.34,"l":18.3,"c":19.62,"v":31533},{"d":"2018-08-01","o":18.66,"h":20.4,"l":18.66,"c":19.38,"v":20470},{"d":"2018-08-02","o":18.9,"h":19.77,"l":18.15,"c":19.14,"v":53107},{"d":"2018-08-03","o":19.2,"h":19.26,"l":18.39,"c":18.81,"v":21027},{"d":"2018-08-06","o":19.14,"h":19.14,"l":18,"c":18.69,"v":34270},{"d":"2018-08-07","o":18.6,"h":18.6,"l":16.8,"c":17.13,"v":57673},{"d":"2018-08-08","o":17.13,"h":17.4,"l":15.9,"c":17.1,"v":36020},{"d":"2018-08-09","o":17.1,"h":20.31,"l":16.77,"c":18.39,"v":36963},{"d":"2018-08-10","o":19.32,"h":19.32,"l":17.4,"c":18.21,"v":20597},{"d":"2018-08-13","o":18.3,"h":19.38,"l":17.49,"c":18.3,"v":24687},{"d":"2018-08-14","o":18.03,"h":19.17,"l":17.7,"c":18.6,"v":19790},{"d":"2018-08-15","o":19.5,"h":20.67,"l":18.3,"c":18.72,"v":80433},{"d":"2018-08-16","o":18.84,"h":19.5,"l":18.3,"c":19.23,"v":29480},{"d":"2018-08-17","o":19.83,"h":19.95,"l":18.63,"c":18.75,"v":34913},{"d":"2018-08-20","o":19.5,"h":19.8,"l":18.66,"c":19.47,"v":18400},{"d":"2018-08-21","o":19.95,"h":19.95,"l":18.99,"c":19.32,"v":14493},{"d":"2018-08-22","o":19.5,"h":20.1,"l":18.75,"c":18.9,"v":28520},{"d":"2018-08-23","o":18.9,"h":19.8,"l":18.63,"c":19.35,"v":20227},{"d":"2018-08-24","o":19.2,"h":19.74,"l":18.9,"c":18.9,"v":12033},{"d":"2018-08-27","o":18.9,"h":19.8,"l":18.9,"c":19.2,"v":23000},{"d":"2018-08-28","o":19.56,"h":19.59,"l":18.93,"c":18.99,"v":9270},{"d":"2018-08-29","o":19.2,"h":19.8,"l":18.93,"c":19.35,"v":15513},{"d":"2018-08-30","o":19.2,"h":19.5,"l":19.2,"c":19.32,"v":10307},{"d":"2018-08-31","o":19.05,"h":20.1,"l":18.9,"c":19.2,"v":31463},{"d":"2018-09-04","o":20.1,"h":20.1,"l":19.2,"c":19.5,"v":18087},{"d":"2018-09-05","o":19.95,"h":20.1,"l":19.29,"c":19.8,"v":22820},{"d":"2018-09-06","o":20.4,"h":20.4,"l":19.5,"c":19.5,"v":9540},{"d":"2018-09-07","o":20.37,"h":20.37,"l":19.5,"c":19.95,"v":7513},{"d":"2018-09-10","o":20.1,"h":20.4,"l":19.5,"c":19.5,"v":22363},{"d":"2018-09-11","o":19.56,"h":19.95,"l":18.15,"c":18.72,"v":23090},{"d":"2018-09-12","o":18.75,"h":20.01,"l":18.3,"c":19.83,"v":19353},{"d":"2018-09-13","o":20.07,"h":21,"l":19.83,"c":20.61,"v":50463},{"d":"2018-09-14","o":21,"h":21.42,"l":20.13,"c":21,"v":16983},{"d":"2018-09-17","o":21,"h":23.1,"l":21,"c":22.26,"v":77080},{"d":"2018-09-18","o":23.04,"h":23.1,"l":21.06,"c":21.75,"v":46047},{"d":"2018-09-19","o":22.44,"h":22.65,"l":21.48,"c":21.9,"v":22543},{"d":"2018-09-20","o":21.6,"h":22.2,"l":21.3,"c":21.84,"v":16783},{"d":"2018-09-21","o":21.9,"h":22.14,"l":21.33,"c":22.14,"v":14013},{"d":"2018-09-24","o":22.2,"h":22.74,"l":21.21,"c":21.9,"v":30213},{"d":"2018-09-25","o":22.44,"h":23.07,"l":21.9,"c":22.95,"v":41013},{"d":"2018-09-26","o":23.19,"h":25.95,"l":22.8,"c":23.4,"v":223183},{"d":"2018-09-27","o":23.4,"h":23.4,"l":21.72,"c":22.65,"v":62497},{"d":"2018-09-28","o":22.8,"h":23.07,"l":21.93,"c":22.26,"v":18533},{"d":"2018-10-01","o":22.5,"h":23.1,"l":22.2,"c":22.26,"v":23123},{"d":"2018-10-02","o":23.7,"h":23.7,"l":22.5,"c":22.65,"v":33670},{"d":"2018-10-03","o":22.5,"h":24.9,"l":22.5,"c":24.69,"v":64807},{"d":"2018-10-04","o":24.6,"h":24.9,"l":23.25,"c":23.88,"v":26487},{"d":"2018-10-05","o":24.63,"h":24.9,"l":23.13,"c":23.55,"v":34700},{"d":"2018-10-08","o":23.97,"h":24.63,"l":23.58,"c":23.7,"v":22300},{"d":"2018-10-09","o":24,"h":24.3,"l":23.55,"c":23.76,"v":19330},{"d":"2018-10-10","o":24.6,"h":24.63,"l":23.1,"c":23.1,"v":19607},{"d":"2018-10-11","o":23.1,"h":23.4,"l":21.48,"c":22.2,"v":32427},{"d":"2018-10-12","o":22.38,"h":24,"l":21.84,"c":22.71,"v":24003},{"d":"2018-10-15","o":23.4,"h":23.43,"l":21.6,"c":22.8,"v":17723},{"d":"2018-10-16","o":23.4,"h":23.4,"l":23.07,"c":23.31,"v":14047},{"d":"2018-10-17","o":23.4,"h":23.4,"l":21.39,"c":22.2,"v":29313},{"d":"2018-10-18","o":22.5,"h":23.1,"l":21.63,"c":22.02,"v":19190},{"d":"2018-10-19","o":22.17,"h":22.47,"l":21,"c":21.42,"v":33190},{"d":"2018-10-22","o":21.03,"h":23.16,"l":21.03,"c":22.5,"v":50923},{"d":"2018-10-23","o":22.68,"h":22.8,"l":21.3,"c":21.63,"v":40967},{"d":"2018-10-24","o":21.9,"h":21.9,"l":19.95,"c":20.1,"v":53227},{"d":"2018-10-25","o":20.13,"h":20.85,"l":19.5,"c":20.82,"v":45667},{"d":"2018-10-26","o":20.4,"h":21.3,"l":18.9,"c":19.2,"v":38607},{"d":"2018-10-29","o":19.5,"h":19.65,"l":17.1,"c":17.55,"v":46260},{"d":"2018-10-30","o":17.85,"h":18.9,"l":17.55,"c":18.3,"v":28900},{"d":"2018-10-31","o":20.37,"h":20.37,"l":16.5,"c":18.09,"v":33050},{"d":"2018-11-01","o":18.12,"h":20.34,"l":18,"c":18.78,"v":42877},{"d":"2018-11-02","o":19.5,"h":19.83,"l":18.03,"c":18.69,"v":34977},{"d":"2018-11-05","o":19.35,"h":19.83,"l":18.6,"c":18.72,"v":25120},{"d":"2018-11-06","o":18.93,"h":19.02,"l":17.82,"c":18.42,"v":25173},{"d":"2018-11-07","o":19.05,"h":19.05,"l":17.4,"c":18.06,"v":24927},{"d":"2018-11-08","o":18,"h":18.78,"l":17.4,"c":17.43,"v":53950},{"d":"2018-11-09","o":17.7,"h":18,"l":17.25,"c":17.46,"v":22923},{"d":"2018-11-12","o":17.94,"h":17.94,"l":15.66,"c":16.47,"v":35547},{"d":"2018-11-13","o":16.44,"h":16.44,"l":15,"c":15.33,"v":42473},{"d":"2018-11-14","o":15.45,"h":15.6,"l":13.5,"c":14.4,"v":55093},{"d":"2018-11-15","o":15.03,"h":15.03,"l":14.13,"c":14.25,"v":31873},{"d":"2018-11-16","o":14.4,"h":15,"l":13.74,"c":13.74,"v":30843},{"d":"2018-11-19","o":14.1,"h":14.13,"l":12.66,"c":12.78,"v":35530},{"d":"2018-11-20","o":12.78,"h":13.14,"l":12.12,"c":12.45,"v":26913},{"d":"2018-11-21","o":12.3,"h":13.38,"l":12.3,"c":13.26,"v":21267},{"d":"2018-11-23","o":14.07,"h":14.07,"l":12.99,"c":13.23,"v":18757},{"d":"2018-11-26","o":13.5,"h":14.19,"l":13.2,"c":13.35,"v":22087},{"d":"2018-11-27","o":14.01,"h":14.19,"l":12.9,"c":12.9,"v":12213},{"d":"2018-11-28","o":13.71,"h":14.97,"l":12.93,"c":14.7,"v":29390},{"d":"2018-11-29","o":16.47,"h":18.48,"l":15.27,"c":16.95,"v":80717},{"d":"2018-11-30","o":17.31,"h":17.67,"l":16.8,"c":17.43,"v":29493},{"d":"2018-12-03","o":18.3,"h":18.6,"l":15.6,"c":16.59,"v":65200},{"d":"2018-12-04","o":16.8,"h":17.1,"l":15,"c":15.6,"v":40990},{"d":"2018-12-06","o":14.97,"h":15.33,"l":13.8,"c":14.1,"v":33837},{"d":"2018-12-07","o":14.1,"h":14.67,"l":13.5,"c":13.71,"v":24433},{"d":"2018-12-10","o":14.13,"h":14.31,"l":12.9,"c":13.02,"v":21460},{"d":"2018-12-11","o":13.38,"h":14.67,"l":13.2,"c":13.2,"v":13840},{"d":"2018-12-12","o":13.5,"h":14.4,"l":13.2,"c":13.26,"v":13563},{"d":"2018-12-13","o":14.1,"h":14.1,"l":12.87,"c":12.9,"v":14660},{"d":"2018-12-14","o":13.2,"h":13.5,"l":12.54,"c":12.54,"v":17123},{"d":"2018-12-17","o":12.54,"h":13.14,"l":12,"c":12,"v":20890},{"d":"2018-12-18","o":12,"h":12.6,"l":12,"c":12,"v":20657},{"d":"2018-12-19","o":12.6,"h":12.6,"l":12,"c":12,"v":15993},{"d":"2018-12-20","o":12.12,"h":12.45,"l":12,"c":12,"v":17710},{"d":"2018-12-21","o":12,"h":12.45,"l":11.7,"c":11.7,"v":18450},{"d":"2018-12-24","o":12.06,"h":12.15,"l":12,"c":12.15,"v":23427},{"d":"2018-12-26","o":12.3,"h":13.05,"l":10.86,"c":12,"v":30537},{"d":"2018-12-27","o":12.03,"h":12.03,"l":10.83,"c":11.25,"v":33140},{"d":"2018-12-28","o":11.55,"h":12.15,"l":11.4,"c":11.7,"v":23590},{"d":"2018-12-31","o":11.7,"h":12,"l":11.49,"c":11.61,"v":18000},{"d":"2019-01-02","o":11.61,"h":13.08,"l":11.49,"c":13.08,"v":18207},{"d":"2019-01-03","o":12.9,"h":13.89,"l":12.81,"c":13.05,"v":15913},{"d":"2019-01-04","o":13.5,"h":13.8,"l":12.96,"c":13.8,"v":10417},{"d":"2019-01-07","o":13.8,"h":14.4,"l":13.5,"c":13.8,"v":10553},{"d":"2019-01-08","o":13.8,"h":15,"l":13.56,"c":13.59,"v":15340},{"d":"2019-01-09","o":13.62,"h":14.25,"l":13.2,"c":13.35,"v":20717},{"d":"2019-01-10","o":13.5,"h":13.5,"l":12.72,"c":13.05,"v":11480},{"d":"2019-01-11","o":12.96,"h":13.35,"l":12.9,"c":13.26,"v":7337},{"d":"2019-01-14","o":13.14,"h":13.26,"l":12.66,"c":12.9,"v":3910},{"d":"2019-01-15","o":12.99,"h":13.5,"l":12.36,"c":13.2,"v":10983},{"d":"2019-01-16","o":13.08,"h":13.5,"l":12.6,"c":12.9,"v":8170},{"d":"2019-01-17","o":13.77,"h":13.95,"l":12.9,"c":13.68,"v":45490},{"d":"2019-01-18","o":14.01,"h":15.6,"l":13.65,"c":14.55,"v":54203},{"d":"2019-01-22","o":15,"h":15.3,"l":13.95,"c":14.91,"v":28703},{"d":"2019-01-23","o":14.97,"h":15.9,"l":14.97,"c":15.6,"v":18370},{"d":"2019-01-24","o":15.9,"h":15.9,"l":14.7,"c":15.03,"v":12810},{"d":"2019-01-25","o":15.6,"h":17.4,"l":15.3,"c":16.56,"v":25860},{"d":"2019-01-28","o":16.2,"h":16.86,"l":15.9,"c":16.05,"v":26880},{"d":"2019-01-29","o":17.4,"h":17.4,"l":15.39,"c":16.2,"v":18803},{"d":"2019-01-30","o":16.29,"h":17.37,"l":15,"c":16.8,"v":19000},{"d":"2019-01-31","o":16.44,"h":17.1,"l":15.9,"c":16.65,"v":9597},{"d":"2019-02-01","o":16.95,"h":17.1,"l":15.6,"c":16.5,"v":11643},{"d":"2019-02-04","o":17.4,"h":17.46,"l":16.8,"c":17.4,"v":21050},{"d":"2019-02-05","o":17.4,"h":18,"l":16.65,"c":16.65,"v":11530},{"d":"2019-02-06","o":17.37,"h":17.46,"l":16.35,"c":16.8,"v":11287},{"d":"2019-02-07","o":16.8,"h":16.8,"l":15.9,"c":16.35,"v":20187},{"d":"2019-02-08","o":15.9,"h":16.65,"l":15.63,"c":15.63,"v":9093},{"d":"2019-02-11","o":15.6,"h":16.44,"l":15.6,"c":15.87,"v":9040},{"d":"2019-02-12","o":16.2,"h":17.1,"l":16.2,"c":16.53,"v":20870},{"d":"2019-02-13","o":17.1,"h":17.37,"l":16.2,"c":16.5,"v":17813},{"d":"2019-02-14","o":17.1,"h":17.1,"l":15.9,"c":15.9,"v":16517},{"d":"2019-02-15","o":16.2,"h":16.8,"l":15.9,"c":16.23,"v":13243},{"d":"2019-02-19","o":17.04,"h":17.1,"l":16.5,"c":16.8,"v":23093},{"d":"2019-02-20","o":16.8,"h":20.1,"l":16.8,"c":19.5,"v":149150},{"d":"2019-02-21","o":20.97,"h":21.27,"l":18,"c":18.6,"v":131583},{"d":"2019-02-22","o":19.5,"h":19.71,"l":18,"c":18.57,"v":79480},{"d":"2019-02-25","o":20.1,"h":20.1,"l":17.46,"c":18.6,"v":81757},{"d":"2019-02-26","o":18,"h":18.6,"l":18,"c":18.6,"v":21543},{"d":"2019-02-27","o":18.3,"h":18.51,"l":18,"c":18.09,"v":15180},{"d":"2019-02-28","o":18.3,"h":18.3,"l":16.8,"c":17.55,"v":55290},{"d":"2019-03-01","o":18,"h":18,"l":17.4,"c":17.7,"v":12743},{"d":"2019-03-04","o":17.97,"h":19.47,"l":17.7,"c":18.6,"v":29250},{"d":"2019-03-05","o":18.9,"h":18.9,"l":18,"c":18.6,"v":15837},{"d":"2019-03-06","o":18.18,"h":18.6,"l":17.58,"c":17.7,"v":28987},{"d":"2019-03-07","o":18,"h":18.6,"l":17.1,"c":17.4,"v":11153},{"d":"2019-03-08","o":18.72,"h":18.72,"l":16.71,"c":16.8,"v":20353},{"d":"2019-03-11","o":16.8,"h":17.4,"l":16.2,"c":16.71,"v":29450},{"d":"2019-03-12","o":17.64,"h":17.64,"l":16.8,"c":17.19,"v":11970},{"d":"2019-03-13","o":16.5,"h":17.34,"l":16.41,"c":17.13,"v":14193},{"d":"2019-03-14","o":17.7,"h":18.57,"l":16.53,"c":17.13,"v":15213},{"d":"2019-03-15","o":18.6,"h":18.6,"l":17.1,"c":18.3,"v":20370},{"d":"2019-03-18","o":18,"h":18.57,"l":17.13,"c":17.4,"v":13623},{"d":"2019-03-19","o":17.4,"h":17.4,"l":16.59,"c":16.77,"v":20730},{"d":"2019-03-20","o":16.77,"h":17.22,"l":16.2,"c":16.5,"v":38657},{"d":"2019-03-21","o":16.2,"h":16.2,"l":15.36,"c":15.45,"v":24290},{"d":"2019-03-22","o":15,"h":15.9,"l":14.7,"c":15.09,"v":28300},{"d":"2019-03-25","o":14.7,"h":15,"l":13.2,"c":14.1,"v":41383},{"d":"2019-03-26","o":15,"h":15.09,"l":14.37,"c":14.4,"v":17340},{"d":"2019-03-27","o":14.4,"h":15.06,"l":13.92,"c":14.07,"v":22873},{"d":"2019-03-28","o":14.1,"h":14.34,"l":13.77,"c":13.8,"v":14090},{"d":"2019-03-29","o":14.1,"h":15,"l":13.77,"c":14.4,"v":20050},{"d":"2019-04-01","o":15,"h":18.24,"l":14.88,"c":18,"v":66043},{"d":"2019-04-02","o":18.3,"h":18.3,"l":16.2,"c":18,"v":36550},{"d":"2019-04-03","o":17.4,"h":17.52,"l":16.2,"c":17.52,"v":30740},{"d":"2019-04-04","o":17.4,"h":17.4,"l":16.2,"c":16.8,"v":10603},{"d":"2019-04-05","o":16.74,"h":17.01,"l":16.2,"c":16.44,"v":10247},{"d":"2019-04-08","o":16.2,"h":17.1,"l":14.1,"c":16.8,"v":21600},{"d":"2019-04-09","o":16.8,"h":18,"l":16.47,"c":17.37,"v":22113},{"d":"2019-04-10","o":18,"h":18,"l":16.5,"c":16.86,"v":17187},{"d":"2019-04-11","o":16.8,"h":17.1,"l":16.2,"c":16.2,"v":9870},{"d":"2019-04-12","o":16.14,"h":16.44,"l":15.93,"c":16.2,"v":8527},{"d":"2019-04-15","o":16.14,"h":16.2,"l":14.16,"c":14.31,"v":43973},{"d":"2019-04-16","o":14.55,"h":15.3,"l":14.49,"c":15,"v":17553},{"d":"2019-04-17","o":14.97,"h":15,"l":13.59,"c":13.59,"v":40903},{"d":"2019-04-18","o":9.99,"h":10.14,"l":8.67,"c":9.3,"v":674933},{"d":"2019-04-22","o":9.3,"h":9.33,"l":8.64,"c":8.85,"v":114503},{"d":"2019-04-23","o":9.6,"h":9.6,"l":8.88,"c":9.18,"v":121827},{"d":"2019-04-24","o":9.6,"h":9.6,"l":8.58,"c":8.82,"v":67880},{"d":"2019-04-25","o":9.3,"h":9.3,"l":8.58,"c":8.58,"v":54007},{"d":"2019-04-26","o":8.85,"h":8.85,"l":8.13,"c":8.79,"v":44710},{"d":"2019-04-29","o":9.15,"h":9.33,"l":8.79,"c":8.79,"v":41910},{"d":"2019-04-30","o":9.15,"h":9.15,"l":8.7,"c":9.15,"v":21953},{"d":"2019-05-01","o":9.3,"h":9.3,"l":8.85,"c":8.94,"v":20433},{"d":"2019-05-02","o":9,"h":9.15,"l":8.85,"c":8.97,"v":22953},{"d":"2019-05-03","o":9.3,"h":9.6,"l":8.73,"c":8.73,"v":55230},{"d":"2019-05-06","o":9,"h":9.24,"l":8.7,"c":8.82,"v":30220},{"d":"2019-05-07","o":9,"h":9.15,"l":8.7,"c":8.85,"v":26870},{"d":"2019-05-08","o":9.15,"h":9.15,"l":8.7,"c":8.85,"v":22810},{"d":"2019-05-09","o":8.79,"h":9.12,"l":8.25,"c":8.58,"v":36963},{"d":"2019-05-10","o":8.25,"h":8.58,"l":7.89,"c":8.1,"v":45920},{"d":"2019-05-13","o":8.1,"h":8.4,"l":7.86,"c":8.07,"v":48907},{"d":"2019-05-14","o":8.1,"h":8.43,"l":7.8,"c":7.95,"v":49637},{"d":"2019-05-15","o":8.1,"h":8.31,"l":7.74,"c":7.8,"v":39790},{"d":"2019-05-16","o":8.13,"h":8.34,"l":7.86,"c":8.1,"v":36883},{"d":"2019-05-17","o":8.55,"h":9.6,"l":8.1,"c":9.39,"v":146263},{"d":"2019-05-20","o":9.39,"h":9.45,"l":8.4,"c":9.15,"v":70607},{"d":"2019-05-21","o":9,"h":9.15,"l":8.7,"c":8.91,"v":26193},{"d":"2019-05-22","o":9.09,"h":9.09,"l":8.43,"c":8.64,"v":22643},{"d":"2019-05-23","o":8.64,"h":8.91,"l":8.4,"c":8.49,"v":19787},{"d":"2019-05-24","o":8.55,"h":9,"l":8.4,"c":8.85,"v":28400},{"d":"2019-05-28","o":9.09,"h":9.39,"l":8.85,"c":9.24,"v":61293},{"d":"2019-05-29","o":9.27,"h":9.27,"l":8.55,"c":8.76,"v":33357},{"d":"2019-05-30","o":8.97,"h":9.12,"l":8.61,"c":8.97,"v":20810},{"d":"2019-05-31","o":8.97,"h":9.75,"l":8.64,"c":9.75,"v":148773},{"d":"2019-06-03","o":9.6,"h":9.9,"l":8.7,"c":9.03,"v":84550},{"d":"2019-06-04","o":10.47,"h":10.47,"l":8.79,"c":8.88,"v":254243},{"d":"2019-06-05","o":8.7,"h":8.88,"l":8.1,"c":8.4,"v":59417},{"d":"2019-06-06","o":8.64,"h":8.64,"l":7.98,"c":8.1,"v":38810},{"d":"2019-06-07","o":8.19,"h":8.19,"l":7.8,"c":7.8,"v":25337},{"d":"2019-06-10","o":8.4,"h":8.4,"l":7.8,"c":7.8,"v":55743},{"d":"2019-06-11","o":8.19,"h":8.19,"l":7.35,"c":7.8,"v":51700},{"d":"2019-06-12","o":8.04,"h":8.04,"l":7.44,"c":7.5,"v":33233},{"d":"2019-06-13","o":7.8,"h":7.95,"l":7.2,"c":7.32,"v":74267},{"d":"2019-06-14","o":7.26,"h":7.47,"l":6.9,"c":7.32,"v":33413},{"d":"2019-06-17","o":7.35,"h":8.19,"l":7.11,"c":7.5,"v":44777},{"d":"2019-06-18","o":7.71,"h":8.07,"l":7.59,"c":7.68,"v":11940},{"d":"2019-06-19","o":7.68,"h":8.07,"l":7.56,"c":7.86,"v":13400},{"d":"2019-06-20","o":7.95,"h":7.98,"l":7.5,"c":7.92,"v":10840},{"d":"2019-06-21","o":7.86,"h":8.25,"l":7.53,"c":7.95,"v":16987},{"d":"2019-06-24","o":8.1,"h":8.1,"l":7.59,"c":7.8,"v":14017},{"d":"2019-06-25","o":8.25,"h":8.25,"l":7.2,"c":7.68,"v":30737},{"d":"2019-06-26","o":7.89,"h":7.89,"l":7.2,"c":7.5,"v":17227},{"d":"2019-06-27","o":7.5,"h":7.65,"l":7.35,"c":7.41,"v":10250},{"d":"2019-06-28","o":7.5,"h":7.8,"l":7.38,"c":7.38,"v":27553},{"d":"2019-07-01","o":7.65,"h":7.77,"l":7.35,"c":7.35,"v":12073},{"d":"2019-07-02","o":7.41,"h":7.5,"l":7.2,"c":7.44,"v":21233},{"d":"2019-07-03","o":6.9,"h":7.41,"l":6.9,"c":7.2,"v":13000},{"d":"2019-07-05","o":7.2,"h":7.47,"l":7.2,"c":7.44,"v":12140},{"d":"2019-07-08","o":7.65,"h":7.95,"l":7.17,"c":7.17,"v":39910},{"d":"2019-07-09","o":7.35,"h":7.5,"l":7.05,"c":7.35,"v":17053},{"d":"2019-07-10","o":7.5,"h":7.5,"l":7.11,"c":7.2,"v":14197},{"d":"2019-07-11","o":7.47,"h":7.47,"l":7.05,"c":7.11,"v":15337},{"d":"2019-07-12","o":7.11,"h":7.2,"l":6.96,"c":6.96,"v":14387},{"d":"2019-07-15","o":7.2,"h":7.2,"l":6.9,"c":7.2,"v":15483},{"d":"2019-07-16","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":17380},{"d":"2019-07-17","o":7.17,"h":7.17,"l":6.9,"c":6.9,"v":10123},{"d":"2019-07-18","o":7.05,"h":7.08,"l":6.9,"c":7.05,"v":11880},{"d":"2019-07-19","o":7.17,"h":7.5,"l":6.9,"c":7.17,"v":17320},{"d":"2019-07-22","o":7.14,"h":7.5,"l":7.02,"c":7.02,"v":20303},{"d":"2019-07-23","o":7.2,"h":8.1,"l":7.2,"c":8.04,"v":90423},{"d":"2019-07-24","o":8.22,"h":8.22,"l":7.29,"c":7.56,"v":63497},{"d":"2019-07-25","o":7.59,"h":7.8,"l":7.5,"c":7.65,"v":26117},{"d":"2019-07-26","o":7.5,"h":7.8,"l":7.41,"c":7.5,"v":16830},{"d":"2019-07-29","o":7.8,"h":8.01,"l":7.41,"c":7.44,"v":18443},{"d":"2019-07-30","o":7.41,"h":7.5,"l":7.2,"c":7.29,"v":13153},{"d":"2019-07-31","o":7.26,"h":7.47,"l":6.99,"c":6.99,"v":27753},{"d":"2019-08-01","o":7.05,"h":7.38,"l":6.93,"c":6.93,"v":10540},{"d":"2019-08-02","o":7.2,"h":7.62,"l":6.78,"c":7.14,"v":10070},{"d":"2019-08-05","o":7.11,"h":7.29,"l":6,"c":6.36,"v":72600},{"d":"2019-08-06","o":6.3,"h":6.6,"l":6.3,"c":6.33,"v":18827},{"d":"2019-08-07","o":6.33,"h":6.6,"l":6.3,"c":6.39,"v":18220},{"d":"2019-08-08","o":6.51,"h":7.2,"l":6.45,"c":6.66,"v":17413},{"d":"2019-08-09","o":6.99,"h":7.02,"l":6.6,"c":6.84,"v":10457},{"d":"2019-08-12","o":6.75,"h":7.05,"l":6.75,"c":6.9,"v":15570},{"d":"2019-08-13","o":7.02,"h":7.05,"l":6.6,"c":6.78,"v":14427},{"d":"2019-08-14","o":6.87,"h":6.87,"l":6.3,"c":6.57,"v":42863},{"d":"2019-08-15","o":6.6,"h":6.6,"l":6.12,"c":6.3,"v":18123},{"d":"2019-08-16","o":6.3,"h":6.48,"l":6,"c":6.15,"v":64997},{"d":"2019-08-19","o":6.3,"h":6.3,"l":5.7,"c":6.06,"v":46853},{"d":"2019-08-20","o":6,"h":6.9,"l":5.85,"c":6.6,"v":40103},{"d":"2019-08-21","o":6.93,"h":7.65,"l":6.78,"c":7.5,"v":72353},{"d":"2019-08-22","o":7.5,"h":7.8,"l":7.2,"c":7.44,"v":33603},{"d":"2019-08-23","o":7.5,"h":7.5,"l":6.78,"c":7.14,"v":36423},{"d":"2019-08-26","o":7.2,"h":7.5,"l":6.78,"c":7.32,"v":19633},{"d":"2019-08-27","o":7.2,"h":7.5,"l":6.78,"c":6.93,"v":11033},{"d":"2019-08-28","o":6.9,"h":7.35,"l":6.6,"c":6.78,"v":14450},{"d":"2019-08-29","o":6.69,"h":7.17,"l":6.6,"c":6.72,"v":14513},{"d":"2019-08-30","o":6.72,"h":6.96,"l":6.6,"c":6.9,"v":5077},{"d":"2019-09-03","o":7.11,"h":7.11,"l":6.6,"c":6.69,"v":10300},{"d":"2019-09-04","o":6.69,"h":6.78,"l":6.3,"c":6.63,"v":11660},{"d":"2019-09-05","o":6.69,"h":6.78,"l":6.3,"c":6.69,"v":24007},{"d":"2019-09-06","o":6.87,"h":6.87,"l":6.33,"c":6.51,"v":8767},{"d":"2019-09-09","o":6.87,"h":6.87,"l":6.3,"c":6.54,"v":10000},{"d":"2019-09-10","o":6.54,"h":6.81,"l":6.36,"c":6.81,"v":7827},{"d":"2019-09-11","o":6.6,"h":7.17,"l":6.6,"c":6.84,"v":14507},{"d":"2019-09-12","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":11393},{"d":"2019-09-13","o":7.05,"h":7.2,"l":6.9,"c":7.08,"v":10413},{"d":"2019-09-16","o":6.75,"h":7.2,"l":6.75,"c":6.93,"v":9857},{"d":"2019-09-17","o":6.9,"h":6.93,"l":6.54,"c":6.57,"v":14383},{"d":"2019-09-18","o":6.6,"h":7.17,"l":6.54,"c":6.57,"v":11423},{"d":"2019-09-19","o":6.9,"h":7.05,"l":6.45,"c":6.99,"v":30383},{"d":"2019-09-20","o":7.2,"h":7.23,"l":6.75,"c":7.23,"v":12353},{"d":"2019-09-23","o":6.33,"h":7.23,"l":6.33,"c":7.17,"v":18060},{"d":"2019-09-24","o":7.02,"h":7.29,"l":6.9,"c":6.9,"v":13317},{"d":"2019-09-25","o":6.9,"h":7.2,"l":6.9,"c":6.96,"v":11747},{"d":"2019-09-26","o":6.9,"h":7.2,"l":6.75,"c":6.96,"v":8557},{"d":"2019-09-27","o":6.9,"h":7.05,"l":6.75,"c":6.9,"v":11327},{"d":"2019-09-30","o":7.05,"h":7.11,"l":6.39,"c":6.9,"v":26947},{"d":"2019-10-01","o":6.87,"h":6.96,"l":6.45,"c":6.57,"v":10757},{"d":"2019-10-02","o":6.6,"h":6.9,"l":6.39,"c":6.48,"v":9637},{"d":"2019-10-03","o":6.54,"h":6.84,"l":6.3,"c":6.48,"v":10230},{"d":"2019-10-04","o":6.6,"h":6.6,"l":6.24,"c":6.33,"v":9573},{"d":"2019-10-07","o":6.36,"h":6.6,"l":6.33,"c":6.39,"v":6930},{"d":"2019-10-08","o":6.45,"h":6.57,"l":6,"c":6.03,"v":16743},{"d":"2019-10-09","o":6.03,"h":6.3,"l":6,"c":6.03,"v":11193},{"d":"2019-10-10","o":6.3,"h":6.3,"l":5.73,"c":5.88,"v":23383},{"d":"2019-10-11","o":5.7,"h":6,"l":5.7,"c":5.94,"v":21543},{"d":"2019-10-14","o":6,"h":6,"l":5.73,"c":5.94,"v":3750},{"d":"2019-10-15","o":5.91,"h":6,"l":5.73,"c":5.91,"v":13253},{"d":"2019-10-16","o":6,"h":6.45,"l":5.91,"c":6.15,"v":11767},{"d":"2019-10-17","o":6.3,"h":6.45,"l":6,"c":6,"v":13467},{"d":"2019-10-18","o":5.97,"h":6.45,"l":5.97,"c":6.36,"v":16077},{"d":"2019-10-21","o":6.75,"h":6.75,"l":6,"c":6.33,"v":11417},{"d":"2019-10-22","o":6.3,"h":6.45,"l":6,"c":6.3,"v":7100},{"d":"2019-10-23","o":6.6,"h":6.69,"l":6.18,"c":6.51,"v":10047},{"d":"2019-10-24","o":6.6,"h":10.5,"l":6.6,"c":9.27,"v":695200},{"d":"2019-10-25","o":12.3,"h":12.3,"l":9.72,"c":10.59,"v":456300},{"d":"2019-10-28","o":9,"h":9.6,"l":6.99,"c":7.47,"v":489373},{"d":"2019-10-29","o":6.9,"h":7.32,"l":6.54,"c":7.14,"v":140413},{"d":"2019-10-30","o":6.9,"h":7.35,"l":6.75,"c":7.11,"v":58780},{"d":"2019-10-31","o":8.04,"h":8.04,"l":7.2,"c":7.5,"v":71800},{"d":"2019-11-01","o":7.62,"h":8.7,"l":7.5,"c":7.86,"v":93067},{"d":"2019-11-04","o":8.25,"h":8.7,"l":8.04,"c":8.43,"v":82073},{"d":"2019-11-05","o":9,"h":9,"l":7.71,"c":7.95,"v":48823},{"d":"2019-11-06","o":8.1,"h":8.58,"l":7.89,"c":8.13,"v":32390},{"d":"2019-11-07","o":8.1,"h":8.4,"l":7.89,"c":8.1,"v":18187},{"d":"2019-11-08","o":8.1,"h":8.1,"l":7.74,"c":7.74,"v":23453},{"d":"2019-11-11","o":7.77,"h":8.1,"l":7.44,"c":7.5,"v":38897},{"d":"2019-11-12","o":7.5,"h":8.01,"l":7.5,"c":7.8,"v":20607},{"d":"2019-11-13","o":7.95,"h":7.95,"l":7.44,"c":7.44,"v":27323},{"d":"2019-11-14","o":7.32,"h":7.74,"l":7.29,"c":7.5,"v":9673},{"d":"2019-11-15","o":7.5,"h":7.74,"l":7.2,"c":7.44,"v":19870},{"d":"2019-11-18","o":6.3,"h":6.63,"l":6.15,"c":6.33,"v":98963},{"d":"2019-11-19","o":6.3,"h":6.45,"l":6,"c":6.12,"v":53627},{"d":"2019-11-20","o":7.5,"h":7.5,"l":6.06,"c":6.06,"v":45447},{"d":"2019-11-21","o":6.3,"h":6.6,"l":6.3,"c":6.45,"v":26127},{"d":"2019-11-22","o":6.75,"h":6.9,"l":6.15,"c":6.42,"v":39800},{"d":"2019-11-25","o":6.6,"h":6.6,"l":6.21,"c":6.45,"v":34457},{"d":"2019-11-26","o":6.3,"h":6.45,"l":6.21,"c":6.33,"v":37967},{"d":"2019-11-27","o":6.6,"h":6.9,"l":6.3,"c":6.84,"v":132030},{"d":"2019-11-29","o":7.2,"h":8.22,"l":7.05,"c":8.1,"v":183440},{"d":"2019-12-02","o":8.4,"h":8.7,"l":8.04,"c":8.58,"v":268627},{"d":"2019-12-03","o":9,"h":9.3,"l":8.01,"c":8.22,"v":189673},{"d":"2019-12-04","o":8.4,"h":8.4,"l":7.53,"c":7.65,"v":109907},{"d":"2019-12-05","o":8.07,"h":8.07,"l":7.14,"c":7.32,"v":103803},{"d":"2019-12-06","o":7.5,"h":7.89,"l":7.2,"c":7.77,"v":155890},{"d":"2019-12-09","o":7.8,"h":7.83,"l":6.75,"c":7.05,"v":207557},{"d":"2019-12-10","o":6.78,"h":6.9,"l":6.3,"c":6.45,"v":139843},{"d":"2019-12-11","o":6.42,"h":6.54,"l":6.15,"c":6.3,"v":63417},{"d":"2019-12-12","o":6.33,"h":6.42,"l":6.03,"c":6.09,"v":75970},{"d":"2019-12-13","o":6.75,"h":6.75,"l":6.06,"c":6.18,"v":41920},{"d":"2019-12-16","o":6.3,"h":6.6,"l":6.21,"c":6.48,"v":62433},{"d":"2019-12-17","o":6.45,"h":6.45,"l":6.06,"c":6.18,"v":56977},{"d":"2019-12-18","o":6.18,"h":6.3,"l":6,"c":6.06,"v":56777},{"d":"2019-12-19","o":6.21,"h":6.21,"l":6,"c":6.09,"v":29870},{"d":"2019-12-20","o":6.09,"h":6.09,"l":6,"c":6.06,"v":49167},{"d":"2019-12-23","o":6,"h":6.12,"l":6,"c":6.09,"v":60873},{"d":"2019-12-24","o":6.09,"h":6.6,"l":6.09,"c":6.57,"v":65423},{"d":"2019-12-26","o":6.6,"h":7.11,"l":6.6,"c":6.93,"v":100200},{"d":"2019-12-27","o":6.93,"h":7.08,"l":6.57,"c":6.57,"v":42037},{"d":"2019-12-30","o":6.87,"h":6.87,"l":6.54,"c":6.81,"v":54233},{"d":"2019-12-31","o":6.78,"h":6.9,"l":6.36,"c":6.54,"v":50630},{"d":"2020-01-02","o":6.81,"h":7.17,"l":6.6,"c":7.14,"v":105440},{"d":"2020-01-03","o":7.2,"h":7.41,"l":6.9,"c":7.2,"v":84113},{"d":"2020-01-06","o":7.2,"h":7.44,"l":6.87,"c":7.02,"v":60120},{"d":"2020-01-07","o":7.2,"h":7.5,"l":7.14,"c":7.32,"v":79433},{"d":"2020-01-08","o":7.2,"h":7.2,"l":6.9,"c":7.14,"v":50367},{"d":"2020-01-09","o":7.2,"h":7.8,"l":7.14,"c":7.56,"v":95083},{"d":"2020-01-10","o":7.59,"h":7.8,"l":6.9,"c":7.5,"v":60687},{"d":"2020-01-13","o":8.1,"h":8.76,"l":7.95,"c":8.22,"v":671450},{"d":"2020-01-14","o":9,"h":9,"l":8.1,"c":8.28,"v":304217},{"d":"2020-01-15","o":8.49,"h":8.49,"l":7.65,"c":7.65,"v":169520},{"d":"2020-01-16","o":7.8,"h":8.7,"l":7.5,"c":8.4,"v":133773},{"d":"2020-01-17","o":8.34,"h":8.46,"l":7.98,"c":8.22,"v":107233},{"d":"2020-01-21","o":8.1,"h":8.34,"l":7.8,"c":7.92,"v":82667},{"d":"2020-01-22","o":7.8,"h":7.92,"l":7.5,"c":7.56,"v":85870},{"d":"2020-01-23","o":7.5,"h":8.07,"l":7.5,"c":7.53,"v":56280},{"d":"2020-01-24","o":7.5,"h":7.8,"l":7.5,"c":7.53,"v":44437},{"d":"2020-01-27","o":7.5,"h":7.5,"l":6.6,"c":7.05,"v":68040},{"d":"2020-01-28","o":7.5,"h":8.25,"l":7.5,"c":8.1,"v":160510},{"d":"2020-01-29","o":8.4,"h":8.43,"l":7.5,"c":7.71,"v":103517},{"d":"2020-01-30","o":8.1,"h":8.1,"l":7.65,"c":7.68,"v":47120},{"d":"2020-01-31","o":7.68,"h":7.8,"l":7.2,"c":7.53,"v":50497},{"d":"2020-02-03","o":7.53,"h":7.74,"l":7.05,"c":7.11,"v":50167},{"d":"2020-02-04","o":7.05,"h":7.47,"l":6.84,"c":7.2,"v":50983},{"d":"2020-02-05","o":7.5,"h":7.74,"l":7.29,"c":7.29,"v":35280},{"d":"2020-02-06","o":7.2,"h":7.5,"l":7.05,"c":7.08,"v":33633},{"d":"2020-02-07","o":7.5,"h":7.5,"l":6.9,"c":7.05,"v":47867},{"d":"2020-02-10","o":7.2,"h":7.5,"l":6.99,"c":7.14,"v":39867},{"d":"2020-02-11","o":7.14,"h":7.2,"l":6.6,"c":6.75,"v":74833},{"d":"2020-02-12","o":6.99,"h":7.05,"l":6.75,"c":6.81,"v":30587},{"d":"2020-02-13","o":6.87,"h":7.35,"l":6.87,"c":7.14,"v":46653},{"d":"2020-02-14","o":7.53,"h":7.95,"l":6.99,"c":7.77,"v":96370},{"d":"2020-02-18","o":8.1,"h":8.13,"l":7.35,"c":7.44,"v":82620},{"d":"2020-02-19","o":7.8,"h":7.8,"l":7.29,"c":7.41,"v":42780},{"d":"2020-02-20","o":7.5,"h":7.74,"l":7.26,"c":7.53,"v":42600},{"d":"2020-02-21","o":8.04,"h":8.61,"l":7.65,"c":7.83,"v":221717},{"d":"2020-02-24","o":7.2,"h":7.62,"l":6.87,"c":7.5,"v":80260},{"d":"2020-02-25","o":7.5,"h":7.5,"l":6.6,"c":7.05,"v":120327},{"d":"2020-02-26","o":7.14,"h":7.2,"l":6.9,"c":7.11,"v":47147},{"d":"2020-02-27","o":6.75,"h":7.05,"l":6.6,"c":6.81,"v":47530},{"d":"2020-02-28","o":6.6,"h":7.35,"l":6.45,"c":7.14,"v":108170},{"d":"2020-03-02","o":7.44,"h":8.1,"l":6.9,"c":7.77,"v":168453},{"d":"2020-03-03","o":7.5,"h":7.95,"l":7.2,"c":7.5,"v":124763},{"d":"2020-03-04","o":7.5,"h":7.77,"l":7.35,"c":7.47,"v":50070},{"d":"2020-03-05","o":7.5,"h":10.35,"l":7.5,"c":8.7,"v":900687},{"d":"2020-03-06","o":9.24,"h":9.69,"l":8.4,"c":8.82,"v":391297},{"d":"2020-03-09","o":8.1,"h":8.1,"l":7.14,"c":7.68,"v":204247},{"d":"2020-03-10","o":8.4,"h":8.4,"l":6.9,"c":7.38,"v":122443},{"d":"2020-03-11","o":7.2,"h":7.62,"l":7.05,"c":7.17,"v":72760},{"d":"2020-03-12","o":6.9,"h":6.99,"l":6.36,"c":6.36,"v":98977},{"d":"2020-03-13","o":6.9,"h":6.93,"l":6.3,"c":6.3,"v":66500},{"d":"2020-03-16","o":6,"h":6.3,"l":5.7,"c":5.82,"v":103703},{"d":"2020-03-17","o":6.3,"h":6.3,"l":5.1,"c":5.61,"v":81400},{"d":"2020-03-18","o":5.85,"h":5.85,"l":5.07,"c":5.25,"v":66923},{"d":"2020-03-19","o":5.46,"h":5.64,"l":5.1,"c":5.4,"v":82333},{"d":"2020-03-20","o":5.55,"h":5.85,"l":5.46,"c":5.61,"v":76180},{"d":"2020-03-23","o":5.25,"h":5.79,"l":5.25,"c":5.4,"v":61843},{"d":"2020-03-24","o":5.46,"h":6,"l":5.46,"c":5.79,"v":40963},{"d":"2020-03-25","o":5.7,"h":5.85,"l":5.46,"c":5.61,"v":56543},{"d":"2020-03-26","o":5.49,"h":5.82,"l":5.37,"c":5.67,"v":50340},{"d":"2020-03-27","o":5.7,"h":5.91,"l":5.46,"c":5.91,"v":40153},{"d":"2020-03-30","o":6,"h":6.15,"l":5.61,"c":6.03,"v":78010},{"d":"2020-03-31","o":6.42,"h":6.42,"l":5.76,"c":5.82,"v":40360},{"d":"2020-04-01","o":5.82,"h":5.85,"l":5.49,"c":5.61,"v":33370},{"d":"2020-04-02","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":18557},{"d":"2020-04-03","o":5.85,"h":5.85,"l":5.4,"c":5.67,"v":34273},{"d":"2020-04-06","o":5.7,"h":5.7,"l":5.4,"c":5.55,"v":34620},{"d":"2020-04-07","o":5.7,"h":6,"l":5.55,"c":5.79,"v":48860},{"d":"2020-04-08","o":6,"h":6,"l":5.7,"c":5.91,"v":33183},{"d":"2020-04-09","o":5.97,"h":5.97,"l":5.61,"c":5.85,"v":36100},{"d":"2020-04-13","o":5.82,"h":6,"l":5.67,"c":5.79,"v":39090},{"d":"2020-04-14","o":5.7,"h":6,"l":5.64,"c":5.91,"v":24983},{"d":"2020-04-15","o":5.91,"h":5.91,"l":5.58,"c":5.82,"v":24063},{"d":"2020-04-16","o":6.3,"h":6.6,"l":6,"c":6.09,"v":80917},{"d":"2020-04-17","o":6.39,"h":6.54,"l":6.15,"c":6.45,"v":60763},{"d":"2020-04-20","o":6.48,"h":7.8,"l":6.45,"c":7.26,"v":181110},{"d":"2020-04-21","o":7.35,"h":7.5,"l":6.6,"c":7.08,"v":72147},{"d":"2020-04-22","o":4.95,"h":5.7,"l":4.71,"c":5.25,"v":1560557},{"d":"2020-04-23","o":5.55,"h":5.67,"l":5.25,"c":5.46,"v":358183},{"d":"2020-04-24","o":5.4,"h":5.73,"l":5.25,"c":5.43,"v":385457},{"d":"2020-04-27","o":5.85,"h":5.85,"l":5.52,"c":5.7,"v":238090},{"d":"2020-04-28","o":5.76,"h":5.76,"l":5.4,"c":5.64,"v":204407},{"d":"2020-04-29","o":5.55,"h":5.7,"l":5.55,"c":5.64,"v":163330},{"d":"2020-04-30","o":5.7,"h":5.7,"l":5.4,"c":5.55,"v":169307},{"d":"2020-05-01","o":5.55,"h":5.55,"l":5.28,"c":5.34,"v":133040},{"d":"2020-05-04","o":5.4,"h":5.58,"l":5.28,"c":5.46,"v":182527},{"d":"2020-05-05","o":5.49,"h":5.52,"l":5.31,"c":5.4,"v":161810},{"d":"2020-05-06","o":5.4,"h":5.4,"l":5.25,"c":5.34,"v":110940},{"d":"2020-05-07","o":5.4,"h":5.55,"l":5.25,"c":5.4,"v":143093},{"d":"2020-05-08","o":5.55,"h":5.61,"l":5.25,"c":5.52,"v":180170},{"d":"2020-05-11","o":5.61,"h":5.79,"l":5.4,"c":5.67,"v":331473},{"d":"2020-05-12","o":5.7,"h":5.7,"l":5.52,"c":5.64,"v":176793},{"d":"2020-05-13","o":5.58,"h":5.64,"l":5.25,"c":5.4,"v":143517},{"d":"2020-05-14","o":5.25,"h":5.52,"l":5.25,"c":5.4,"v":112510},{"d":"2020-05-15","o":5.34,"h":5.4,"l":5.22,"c":5.37,"v":112553},{"d":"2020-05-18","o":5.49,"h":5.49,"l":5.31,"c":5.37,"v":167017},{"d":"2020-05-19","o":5.46,"h":5.46,"l":5.34,"c":5.4,"v":150337},{"d":"2020-05-20","o":5.43,"h":5.49,"l":5.37,"c":5.46,"v":162833},{"d":"2020-05-21","o":5.55,"h":6.57,"l":5.43,"c":5.91,"v":444123},{"d":"2020-05-22","o":6.15,"h":6.15,"l":5.67,"c":6,"v":189917},{"d":"2020-05-26","o":5.73,"h":6.3,"l":5.73,"c":6.09,"v":208280},{"d":"2020-05-27","o":6.18,"h":6.21,"l":5.85,"c":6,"v":178470},{"d":"2020-05-28","o":6,"h":6.27,"l":5.94,"c":6.18,"v":216623},{"d":"2020-05-29","o":6.15,"h":6.54,"l":6.06,"c":6.39,"v":255333},{"d":"2020-06-01","o":6.57,"h":6.57,"l":6.18,"c":6.24,"v":118920},{"d":"2020-06-02","o":6.3,"h":6.48,"l":6.18,"c":6.42,"v":136797},{"d":"2020-06-03","o":6.6,"h":6.81,"l":6.36,"c":6.63,"v":225873},{"d":"2020-06-04","o":8.4,"h":9.6,"l":7.56,"c":8.7,"v":2728583},{"d":"2020-06-05","o":10.8,"h":11.1,"l":8.79,"c":9,"v":1512180},{"d":"2020-06-08","o":9.9,"h":10.77,"l":9.3,"c":9.6,"v":996123},{"d":"2020-06-09","o":10.11,"h":15.9,"l":9.9,"c":13.41,"v":3225693},{"d":"2020-06-10","o":17.1,"h":18.6,"l":12.06,"c":13.62,"v":3357773},{"d":"2020-06-11","o":12,"h":13.5,"l":12,"c":12.63,"v":840597},{"d":"2020-06-12","o":13.2,"h":13.8,"l":12,"c":13.5,"v":537830},{"d":"2020-06-15","o":12.54,"h":12.6,"l":12,"c":12.21,"v":600877},{"d":"2020-06-16","o":13.2,"h":13.5,"l":12.63,"c":13.35,"v":641440},{"d":"2020-06-17","o":9.93,"h":11.4,"l":9.9,"c":11.4,"v":1963470},{"d":"2020-06-18","o":11.25,"h":11.37,"l":10.38,"c":11.37,"v":595580},{"d":"2020-06-19","o":11.37,"h":11.43,"l":10.62,"c":11.43,"v":909527},{"d":"2020-06-22","o":11.76,"h":13.2,"l":11.37,"c":13.2,"v":805503},{"d":"2020-06-23","o":13.86,"h":14.64,"l":12,"c":12.6,"v":1235293},{"d":"2020-06-24","o":12.6,"h":12.69,"l":11.4,"c":12.3,"v":450543},{"d":"2020-06-25","o":11.61,"h":12,"l":11.1,"c":11.94,"v":428523},{"d":"2020-06-26","o":11.4,"h":11.58,"l":10.5,"c":10.89,"v":478987},{"d":"2020-06-29","o":10.92,"h":11.1,"l":10.05,"c":10.68,"v":324867},{"d":"2020-06-30","o":10.5,"h":10.65,"l":9.9,"c":10.56,"v":454723},{"d":"2020-07-01","o":9.93,"h":10.47,"l":9.45,"c":9.9,"v":317887},{"d":"2020-07-02","o":9.96,"h":10.02,"l":9.24,"c":9.42,"v":331193},{"d":"2020-07-06","o":9.6,"h":12,"l":9.57,"c":10.68,"v":663403},{"d":"2020-07-07","o":10.59,"h":11.4,"l":10.56,"c":10.95,"v":417547},{"d":"2020-07-08","o":11.7,"h":11.7,"l":10.41,"c":10.59,"v":337753},{"d":"2020-07-09","o":11.25,"h":11.31,"l":10.59,"c":10.8,"v":223767},{"d":"2020-07-10","o":11.07,"h":11.4,"l":10.8,"c":11.07,"v":240063},{"d":"2020-07-13","o":11.07,"h":11.28,"l":10.41,"c":10.5,"v":323623},{"d":"2020-07-14","o":10.8,"h":10.8,"l":9.9,"c":10.41,"v":194780},{"d":"2020-07-15","o":10.5,"h":10.8,"l":10.35,"c":10.5,"v":181600},{"d":"2020-07-16","o":10.77,"h":11.22,"l":10.35,"c":11.01,"v":238370},{"d":"2020-07-17","o":11.25,"h":12.93,"l":10.8,"c":12,"v":771783},{"d":"2020-07-20","o":12.9,"h":13.8,"l":12.3,"c":13.5,"v":960013},{"d":"2020-07-21","o":17.1,"h":19.17,"l":15.12,"c":15.69,"v":2176057},{"d":"2020-07-22","o":17.4,"h":17.4,"l":13.5,"c":14.52,"v":1204753},{"d":"2020-07-23","o":14.31,"h":15.72,"l":14.1,"c":14.85,"v":437090},{"d":"2020-07-24","o":14.7,"h":16.2,"l":14.16,"c":15.96,"v":794703},{"d":"2020-07-27","o":18.3,"h":19.47,"l":17.1,"c":17.7,"v":1861383},{"d":"2020-07-28","o":17.7,"h":18.45,"l":16.32,"c":17.55,"v":1212773},{"d":"2020-07-29","o":18.09,"h":18.84,"l":16.8,"c":17.4,"v":1032397},{"d":"2020-07-30","o":17.1,"h":17.46,"l":15.3,"c":17.19,"v":633997},{"d":"2020-07-31","o":17.88,"h":18.6,"l":16.8,"c":17.28,"v":633937},{"d":"2020-08-03","o":18.15,"h":18.3,"l":17.28,"c":18,"v":773407},{"d":"2020-08-04","o":18,"h":18.15,"l":17.43,"c":17.7,"v":557550},{"d":"2020-08-05","o":17.4,"h":17.61,"l":15.3,"c":16.98,"v":917663},{"d":"2020-08-06","o":13.98,"h":15,"l":12.33,"c":12.84,"v":1762693},{"d":"2020-08-07","o":12.54,"h":12.9,"l":11.46,"c":12.75,"v":1096533},{"d":"2020-08-10","o":12,"h":12.75,"l":11.4,"c":11.7,"v":823783},{"d":"2020-08-11","o":10.04,"h":10.91,"l":8.85,"c":9.66,"v":1878800},{"d":"2020-08-12","o":9.81,"h":10.03,"l":9.07,"c":9.55,"v":749300},{"d":"2020-08-13","o":9.49,"h":10.12,"l":9.11,"c":9.91,"v":812600},{"d":"2020-08-14","o":10.02,"h":10.14,"l":9.66,"c":9.82,"v":322400},{"d":"2020-08-17","o":10,"h":11,"l":9.82,"c":10.81,"v":667500},{"d":"2020-08-18","o":11.19,"h":11.23,"l":9.95,"c":10.36,"v":593900},{"d":"2020-08-19","o":10.45,"h":10.66,"l":9.6,"c":9.63,"v":435100},{"d":"2020-08-20","o":9.66,"h":9.75,"l":9.21,"c":9.68,"v":383100},{"d":"2020-08-21","o":9.45,"h":9.68,"l":9.1,"c":9.28,"v":384700},{"d":"2020-08-24","o":8.98,"h":9.02,"l":8.31,"c":8.86,"v":522600},{"d":"2020-08-25","o":8.66,"h":9.18,"l":8.57,"c":8.9,"v":276200},{"d":"2020-08-26","o":8.73,"h":8.99,"l":8.65,"c":8.93,"v":221800},{"d":"2020-08-27","o":8.98,"h":8.98,"l":8.23,"c":8.75,"v":351200},{"d":"2020-08-28","o":8.64,"h":8.99,"l":8.47,"c":8.53,"v":463800},{"d":"2020-08-31","o":8.57,"h":8.67,"l":8.12,"c":8.31,"v":565500},{"d":"2020-09-01","o":8.25,"h":8.38,"l":7.82,"c":8,"v":541700},{"d":"2020-09-02","o":7.81,"h":8,"l":7.54,"c":8,"v":517500},{"d":"2020-09-03","o":7.98,"h":8,"l":7.15,"c":7.26,"v":428000},{"d":"2020-09-04","o":7.33,"h":7.65,"l":6.84,"c":7.39,"v":359900},{"d":"2020-09-08","o":7.06,"h":7.75,"l":6.9,"c":7.73,"v":388000},{"d":"2020-09-09","o":7.73,"h":8.36,"l":7.73,"c":8.31,"v":333800},{"d":"2020-09-10","o":8.33,"h":8.38,"l":7.9,"c":8.04,"v":315000},{"d":"2020-09-11","o":8,"h":8.52,"l":8,"c":8.52,"v":277300},{"d":"2020-09-14","o":9,"h":9.68,"l":8.88,"c":9.23,"v":446700},{"d":"2020-09-15","o":9.28,"h":9.43,"l":8.94,"c":9.41,"v":226000},{"d":"2020-09-16","o":9.39,"h":9.65,"l":9.25,"c":9.29,"v":273400},{"d":"2020-09-17","o":9.18,"h":9.68,"l":9.11,"c":9.57,"v":332000},{"d":"2020-09-18","o":9.69,"h":10.33,"l":9.56,"c":10.33,"v":467200},{"d":"2020-09-21","o":10.33,"h":10.33,"l":9.63,"c":9.87,"v":277300},{"d":"2020-09-22","o":9.96,"h":10.08,"l":9.53,"c":9.83,"v":216500},{"d":"2020-09-23","o":9.99,"h":10,"l":8.81,"c":8.91,"v":268500},{"d":"2020-09-24","o":8.78,"h":8.96,"l":8.4,"c":8.56,"v":177800},{"d":"2020-09-25","o":8.57,"h":9.28,"l":8.57,"c":9.21,"v":208900},{"d":"2020-09-28","o":9.35,"h":9.35,"l":8.56,"c":8.77,"v":202300},{"d":"2020-09-29","o":8.88,"h":9.43,"l":8.88,"c":9.34,"v":244600},{"d":"2020-09-30","o":9.38,"h":9.99,"l":9.3,"c":9.69,"v":357900},{"d":"2020-10-01","o":9.65,"h":9.7,"l":9.18,"c":9.34,"v":227200},{"d":"2020-10-02","o":9.01,"h":9.42,"l":9,"c":9.18,"v":151700},{"d":"2020-10-05","o":9.21,"h":9.78,"l":9.15,"c":9.6,"v":171400},{"d":"2020-10-06","o":9.59,"h":10,"l":9.57,"c":9.89,"v":261500},{"d":"2020-10-07","o":9.91,"h":10.1,"l":9.8,"c":10.03,"v":139900},{"d":"2020-10-08","o":10.27,"h":10.46,"l":10,"c":10.15,"v":179500},{"d":"2020-10-09","o":10.09,"h":10.59,"l":10,"c":10.54,"v":203300},{"d":"2020-10-12","o":10.61,"h":10.64,"l":10.26,"c":10.48,"v":183600},{"d":"2020-10-13","o":10.38,"h":10.68,"l":10.35,"c":10.56,"v":142700},{"d":"2020-10-14","o":10.98,"h":11.08,"l":10.6,"c":11.08,"v":247800},{"d":"2020-10-15","o":11.19,"h":11.74,"l":10.86,"c":11.6,"v":333000},{"d":"2020-10-16","o":11.81,"h":12.33,"l":11.7,"c":11.98,"v":507700},{"d":"2020-10-19","o":12.18,"h":12.36,"l":11.27,"c":11.57,"v":355900},{"d":"2020-10-20","o":11.65,"h":11.65,"l":10.8,"c":10.95,"v":289600},{"d":"2020-10-21","o":11.17,"h":12.27,"l":11.05,"c":11.78,"v":829100},{"d":"2020-10-22","o":12.18,"h":12.35,"l":11.25,"c":11.82,"v":508300},{"d":"2020-10-23","o":11.82,"h":11.91,"l":11.16,"c":11.28,"v":262400},{"d":"2020-10-26","o":11.35,"h":11.52,"l":11.1,"c":11.47,"v":281400},{"d":"2020-10-27","o":11.56,"h":11.64,"l":10.86,"c":11.02,"v":316900},{"d":"2020-10-28","o":10.66,"h":11.2,"l":10.4,"c":10.71,"v":418000},{"d":"2020-10-29","o":10.67,"h":10.73,"l":10.12,"c":10.2,"v":297900},{"d":"2020-10-30","o":10.24,"h":10.38,"l":9.67,"c":9.96,"v":243900},{"d":"2020-11-02","o":9.93,"h":10.1,"l":9.71,"c":9.76,"v":232800},{"d":"2020-11-03","o":10.38,"h":10.38,"l":9.92,"c":10.24,"v":207500},{"d":"2020-11-04","o":10.4,"h":11.64,"l":10.09,"c":11.29,"v":834700},{"d":"2020-11-05","o":12,"h":12.05,"l":11.4,"c":11.69,"v":632400},{"d":"2020-11-06","o":11.59,"h":11.65,"l":11.05,"c":11.44,"v":362200},{"d":"2020-11-09","o":11.84,"h":11.94,"l":10.79,"c":10.93,"v":419700},{"d":"2020-11-10","o":11,"h":11.17,"l":10.68,"c":11.02,"v":333300},{"d":"2020-11-11","o":11.14,"h":11.47,"l":10.95,"c":11.37,"v":277300},{"d":"2020-11-12","o":11.4,"h":11.95,"l":11.37,"c":11.95,"v":457900},{"d":"2020-11-13","o":12,"h":12.28,"l":11.66,"c":12.01,"v":542100},{"d":"2020-11-16","o":12.24,"h":13,"l":12.1,"c":12.64,"v":639600},{"d":"2020-11-17","o":12.94,"h":13.18,"l":11.68,"c":12.11,"v":730800},{"d":"2020-11-18","o":12.15,"h":12.15,"l":11.5,"c":11.54,"v":373000},{"d":"2020-11-19","o":11.65,"h":11.73,"l":11.1,"c":11.28,"v":317200},{"d":"2020-11-20","o":11.28,"h":11.42,"l":11.05,"c":11.16,"v":302900},{"d":"2020-11-23","o":11.3,"h":11.31,"l":10.83,"c":10.93,"v":446300},{"d":"2020-11-24","o":11.1,"h":11.15,"l":10.71,"c":10.96,"v":440700},{"d":"2020-11-25","o":11.05,"h":11.1,"l":10.7,"c":10.89,"v":329000},{"d":"2020-11-27","o":11.11,"h":11.28,"l":10.92,"c":11.19,"v":260700},{"d":"2020-11-30","o":11.18,"h":11.23,"l":10.78,"c":11,"v":297500},{"d":"2020-12-01","o":11.01,"h":11.1,"l":10.23,"c":10.27,"v":561900},{"d":"2020-12-02","o":10.3,"h":10.67,"l":9.88,"c":10.35,"v":393200},{"d":"2020-12-03","o":10.65,"h":10.71,"l":10,"c":10.4,"v":336000},{"d":"2020-12-04","o":10.36,"h":10.87,"l":10.16,"c":10.84,"v":409000},{"d":"2020-12-07","o":11.65,"h":11.67,"l":10.46,"c":10.9,"v":1064600},{"d":"2020-12-08","o":11.49,"h":11.5,"l":10.8,"c":11.04,"v":687100},{"d":"2020-12-09","o":11.1,"h":11.15,"l":10.5,"c":11.14,"v":508500},{"d":"2020-12-10","o":11.14,"h":11.22,"l":10.8,"c":11.1,"v":574000},{"d":"2020-12-11","o":11.07,"h":11.85,"l":11,"c":11.48,"v":541000},{"d":"2020-12-14","o":11.61,"h":11.79,"l":11.52,"c":11.74,"v":554100},{"d":"2020-12-15","o":11.62,"h":11.9,"l":11.6,"c":11.82,"v":440600},{"d":"2020-12-16","o":11.77,"h":11.82,"l":11.36,"c":11.52,"v":255100},{"d":"2020-12-17","o":11.65,"h":11.7,"l":11.26,"c":11.42,"v":190700},{"d":"2020-12-18","o":11.41,"h":11.58,"l":11.28,"c":11.34,"v":237900},{"d":"2020-12-21","o":11.27,"h":11.35,"l":11.02,"c":11.19,"v":261300},{"d":"2020-12-22","o":11.33,"h":11.33,"l":10.86,"c":11.12,"v":365600},{"d":"2020-12-23","o":11.03,"h":11.25,"l":10.97,"c":11.22,"v":277500},{"d":"2020-12-24","o":11.29,"h":11.34,"l":10.9,"c":11.05,"v":207200},{"d":"2020-12-28","o":11.12,"h":11.19,"l":10.66,"c":10.72,"v":688500},{"d":"2020-12-29","o":8.67,"h":8.79,"l":7.8,"c":8.08,"v":3737300},{"d":"2020-12-30","o":8.52,"h":8.8,"l":8.14,"c":8.16,"v":1232900},{"d":"2020-12-31","o":8.3,"h":8.3,"l":7.7,"c":7.8,"v":1425900},{"d":"2021-01-04","o":7.99,"h":8.36,"l":7.78,"c":7.86,"v":861600},{"d":"2021-01-05","o":8.05,"h":8.6,"l":7.89,"c":8.57,"v":636400},{"d":"2021-01-06","o":8.55,"h":8.58,"l":7.95,"c":8.02,"v":658900},{"d":"2021-01-07","o":8.03,"h":8.59,"l":8.02,"c":8.58,"v":691300},{"d":"2021-01-08","o":8.42,"h":8.55,"l":8.12,"c":8.24,"v":365600},{"d":"2021-01-11","o":8.22,"h":8.58,"l":7.96,"c":8.28,"v":522600},{"d":"2021-01-12","o":8.28,"h":8.75,"l":8.11,"c":8.6,"v":529200},{"d":"2021-01-13","o":8.6,"h":8.69,"l":8.27,"c":8.42,"v":490700},{"d":"2021-01-14","o":8.45,"h":8.62,"l":8.35,"c":8.45,"v":376900},{"d":"2021-01-15","o":8.49,"h":8.59,"l":8.26,"c":8.3,"v":386100},{"d":"2021-01-19","o":8.47,"h":8.5,"l":8.19,"c":8.43,"v":436500},{"d":"2021-01-20","o":8.5,"h":8.56,"l":8.13,"c":8.22,"v":378400},{"d":"2021-01-21","o":8.26,"h":8.38,"l":8.08,"c":8.34,"v":362100},{"d":"2021-01-22","o":8.22,"h":8.39,"l":8.14,"c":8.36,"v":271300},{"d":"2021-01-25","o":8.37,"h":8.42,"l":8.13,"c":8.41,"v":524500},{"d":"2021-01-26","o":8.41,"h":8.44,"l":8.17,"c":8.22,"v":510700},{"d":"2021-01-27","o":8.15,"h":8.3,"l":7.95,"c":8.1,"v":613200},{"d":"2021-01-28","o":8.01,"h":8.2,"l":7.51,"c":7.85,"v":593100},{"d":"2021-01-29","o":7.96,"h":8.24,"l":7.8,"c":7.88,"v":417800},{"d":"2021-02-01","o":7.99,"h":8.35,"l":7.88,"c":8.29,"v":528600},{"d":"2021-02-02","o":8.35,"h":8.48,"l":8.07,"c":8.39,"v":381700},{"d":"2021-02-03","o":8.49,"h":9.35,"l":8.37,"c":9.17,"v":850600},{"d":"2021-02-04","o":9.16,"h":9.56,"l":9.15,"c":9.49,"v":503900},{"d":"2021-02-05","o":9.6,"h":9.62,"l":9.18,"c":9.59,"v":361000},{"d":"2021-02-08","o":9.62,"h":9.82,"l":9.52,"c":9.79,"v":537900},{"d":"2021-02-09","o":9.85,"h":10.15,"l":9.35,"c":9.5,"v":638500},{"d":"2021-02-10","o":9.84,"h":9.89,"l":8.76,"c":9.47,"v":490000},{"d":"2021-02-11","o":9.47,"h":9.56,"l":9.09,"c":9.23,"v":194400},{"d":"2021-02-12","o":9.23,"h":9.31,"l":9.09,"c":9.25,"v":285100},{"d":"2021-02-16","o":9.4,"h":9.6,"l":9.2,"c":9.36,"v":335900},{"d":"2021-02-17","o":9.33,"h":9.41,"l":9.07,"c":9.27,"v":414700},{"d":"2021-02-18","o":9.1,"h":9.21,"l":8.65,"c":8.82,"v":427000},{"d":"2021-02-19","o":9.02,"h":9.02,"l":8.69,"c":8.81,"v":307500},{"d":"2021-02-22","o":8.82,"h":8.95,"l":8.26,"c":8.26,"v":638400},{"d":"2021-02-23","o":8.07,"h":8.31,"l":7.61,"c":8.15,"v":498100},{"d":"2021-02-24","o":8.17,"h":8.3,"l":8,"c":8.13,"v":244500},{"d":"2021-02-25","o":8.19,"h":8.3,"l":7.78,"c":7.87,"v":457100},{"d":"2021-02-26","o":7.9,"h":8.25,"l":7.7,"c":8.06,"v":335800},{"d":"2021-03-01","o":8.2,"h":8.33,"l":8,"c":8.06,"v":208400},{"d":"2021-03-02","o":8.01,"h":8.18,"l":7.91,"c":8.15,"v":149800},{"d":"2021-03-03","o":8.15,"h":8.25,"l":7.93,"c":8.01,"v":380300},{"d":"2021-03-04","o":8,"h":8.14,"l":7.54,"c":7.93,"v":475800},{"d":"2021-03-05","o":7.87,"h":7.93,"l":7.05,"c":7.75,"v":525200},{"d":"2021-03-08","o":7.69,"h":8.24,"l":7.6,"c":7.88,"v":359800},{"d":"2021-03-09","o":8.01,"h":8.2,"l":7.83,"c":8.06,"v":170800},{"d":"2021-03-10","o":8.09,"h":8.3,"l":7.92,"c":8.06,"v":183400},{"d":"2021-03-11","o":8.16,"h":8.66,"l":8.12,"c":8.61,"v":346400},{"d":"2021-03-12","o":8.69,"h":9.18,"l":8.69,"c":9.18,"v":401800},{"d":"2021-03-15","o":9.2,"h":9.48,"l":9.01,"c":9.06,"v":268600},{"d":"2021-03-16","o":9.1,"h":9.2,"l":8.71,"c":8.97,"v":248800},{"d":"2021-03-17","o":8.81,"h":9.22,"l":8.69,"c":9.03,"v":137900},{"d":"2021-03-18","o":8.91,"h":9.09,"l":8.86,"c":8.96,"v":225800},{"d":"2021-03-19","o":8.99,"h":9,"l":8.67,"c":8.86,"v":191300},{"d":"2021-03-22","o":8.9,"h":8.95,"l":8.59,"c":8.76,"v":205400},{"d":"2021-03-23","o":8.65,"h":8.78,"l":8.22,"c":8.43,"v":263200},{"d":"2021-03-24","o":8.58,"h":8.92,"l":8.2,"c":8.3,"v":616900},{"d":"2021-03-25","o":8.5,"h":8.8,"l":8.38,"c":8.47,"v":460800},{"d":"2021-03-26","o":8.52,"h":8.59,"l":8.06,"c":8.41,"v":391000},{"d":"2021-03-29","o":8.4,"h":8.4,"l":7.85,"c":7.9,"v":328700},{"d":"2021-03-30","o":8.06,"h":8.06,"l":7.6,"c":7.66,"v":402400},{"d":"2021-03-31","o":7.8,"h":7.8,"l":7.59,"c":7.62,"v":214700},{"d":"2021-04-01","o":7.69,"h":8.1,"l":7.62,"c":8.06,"v":518200},{"d":"2021-04-05","o":8.25,"h":8.28,"l":8,"c":8.12,"v":172300},{"d":"2021-04-06","o":8.18,"h":8.37,"l":8.01,"c":8.24,"v":353200},{"d":"2021-04-07","o":8.31,"h":8.39,"l":8.2,"c":8.29,"v":245800},{"d":"2021-04-08","o":8.39,"h":8.39,"l":8.08,"c":8.17,"v":258500},{"d":"2021-04-09","o":8.17,"h":8.26,"l":7.97,"c":8.13,"v":185600},{"d":"2021-04-12","o":7.78,"h":8.04,"l":7.65,"c":7.76,"v":407500},{"d":"2021-04-13","o":7.77,"h":7.87,"l":7.52,"c":7.58,"v":461000},{"d":"2021-04-14","o":7.6,"h":7.88,"l":7.55,"c":7.8,"v":179000},{"d":"2021-04-15","o":7.75,"h":7.81,"l":7.53,"c":7.57,"v":128300},{"d":"2021-04-16","o":7.58,"h":7.61,"l":7.37,"c":7.46,"v":185300},{"d":"2021-04-19","o":7.39,"h":7.47,"l":7.27,"c":7.36,"v":209700},{"d":"2021-04-20","o":7.32,"h":7.45,"l":7.14,"c":7.14,"v":268400},{"d":"2021-04-21","o":7.1,"h":7.64,"l":7.09,"c":7.57,"v":169900},{"d":"2021-04-22","o":7.54,"h":7.7,"l":7.45,"c":7.53,"v":122900},{"d":"2021-04-23","o":7.58,"h":7.84,"l":7.54,"c":7.83,"v":143700},{"d":"2021-04-26","o":7.85,"h":7.93,"l":7.72,"c":7.86,"v":157400},{"d":"2021-04-27","o":7.92,"h":8,"l":7.82,"c":7.85,"v":113800},{"d":"2021-04-28","o":7.85,"h":8.18,"l":7.79,"c":8.11,"v":169200},{"d":"2021-04-29","o":8.12,"h":8.15,"l":7.63,"c":7.82,"v":168300},{"d":"2021-04-30","o":7.71,"h":7.97,"l":7.6,"c":7.66,"v":118800},{"d":"2021-05-03","o":7.66,"h":7.82,"l":7.52,"c":7.7,"v":147500},{"d":"2021-05-04","o":7.67,"h":7.67,"l":7.27,"c":7.28,"v":161500},{"d":"2021-05-05","o":7.35,"h":7.57,"l":7.31,"c":7.45,"v":119000},{"d":"2021-05-06","o":7.43,"h":7.48,"l":7.16,"c":7.26,"v":148400},{"d":"2021-05-07","o":7.3,"h":7.42,"l":7.19,"c":7.29,"v":99400},{"d":"2021-05-10","o":7.34,"h":7.4,"l":7.14,"c":7.32,"v":84500},{"d":"2021-05-11","o":7.11,"h":7.26,"l":7,"c":7.02,"v":221300},{"d":"2021-05-12","o":7.04,"h":7.35,"l":7.03,"c":7.18,"v":120800},{"d":"2021-05-13","o":7.24,"h":7.28,"l":6.92,"c":7.01,"v":178800},{"d":"2021-05-14","o":7.05,"h":7.24,"l":7.02,"c":7.09,"v":115800},{"d":"2021-05-17","o":7.1,"h":7.5,"l":7.09,"c":7.46,"v":150500},{"d":"2021-05-18","o":7.49,"h":7.79,"l":7.35,"c":7.65,"v":119500},{"d":"2021-05-19","o":7.6,"h":7.64,"l":7.33,"c":7.48,"v":119500},{"d":"2021-05-20","o":7.49,"h":7.88,"l":7.41,"c":7.87,"v":104800},{"d":"2021-05-21","o":7.94,"h":8.18,"l":7.75,"c":8.04,"v":152200},{"d":"2021-05-24","o":8.04,"h":8.1,"l":7.53,"c":7.54,"v":140000},{"d":"2021-05-25","o":7.53,"h":7.57,"l":7.31,"c":7.37,"v":112000},{"d":"2021-05-26","o":7.34,"h":7.56,"l":7.26,"c":7.44,"v":121600},{"d":"2021-05-27","o":7.53,"h":7.71,"l":7.41,"c":7.53,"v":158100},{"d":"2021-05-28","o":8.34,"h":8.53,"l":8.01,"c":8.16,"v":574800},{"d":"2021-06-01","o":8.42,"h":8.63,"l":8.2,"c":8.63,"v":308500},{"d":"2021-06-02","o":8.68,"h":8.71,"l":8.07,"c":8.11,"v":223500},{"d":"2021-06-03","o":8.11,"h":8.55,"l":8.05,"c":8.5,"v":200000},{"d":"2021-06-04","o":8.61,"h":8.61,"l":8.26,"c":8.3,"v":243900},{"d":"2021-06-07","o":8.41,"h":8.58,"l":8.27,"c":8.51,"v":206500},{"d":"2021-06-08","o":8.57,"h":8.66,"l":8.42,"c":8.51,"v":104300},{"d":"2021-06-09","o":8.5,"h":8.73,"l":8.42,"c":8.43,"v":135600},{"d":"2021-06-10","o":8.46,"h":8.5,"l":8.4,"c":8.48,"v":86400},{"d":"2021-06-11","o":8.45,"h":8.52,"l":8.4,"c":8.51,"v":112300},{"d":"2021-06-14","o":8.51,"h":8.64,"l":8.46,"c":8.55,"v":187000},{"d":"2021-06-15","o":8.5,"h":8.8,"l":8.32,"c":8.42,"v":421600},{"d":"2021-06-16","o":8.46,"h":8.54,"l":8.14,"c":8.26,"v":270700},{"d":"2021-06-17","o":8.54,"h":8.66,"l":8.3,"c":8.43,"v":325100},{"d":"2021-06-18","o":8.28,"h":8.44,"l":8.02,"c":8.03,"v":385100},{"d":"2021-06-21","o":8.15,"h":8.2,"l":7.69,"c":7.75,"v":293700},{"d":"2021-06-22","o":7.76,"h":7.98,"l":7.65,"c":7.7,"v":236600},{"d":"2021-06-23","o":7.8,"h":7.96,"l":7.73,"c":7.78,"v":201300},{"d":"2021-06-24","o":7.85,"h":7.93,"l":7.77,"c":7.84,"v":131400},{"d":"2021-06-25","o":7.84,"h":8.47,"l":7.84,"c":8.41,"v":283800},{"d":"2021-06-28","o":8.43,"h":8.52,"l":8.13,"c":8.22,"v":175100},{"d":"2021-06-29","o":8.18,"h":8.27,"l":7.95,"c":7.98,"v":135400},{"d":"2021-06-30","o":7.89,"h":8,"l":7.78,"c":7.91,"v":115800},{"d":"2021-07-01","o":8,"h":8,"l":7.67,"c":7.74,"v":202200},{"d":"2021-07-02","o":7.73,"h":7.8,"l":7.61,"c":7.67,"v":105300},{"d":"2021-07-06","o":7.65,"h":7.66,"l":7.42,"c":7.46,"v":143100},{"d":"2021-07-07","o":7.5,"h":7.51,"l":7.16,"c":7.2,"v":156800},{"d":"2021-07-08","o":7.05,"h":7.29,"l":7.05,"c":7.21,"v":124000},{"d":"2021-07-09","o":7.24,"h":7.39,"l":7.15,"c":7.26,"v":129100},{"d":"2021-07-12","o":7.36,"h":7.36,"l":7.17,"c":7.24,"v":231100},{"d":"2021-07-13","o":7.16,"h":7.3,"l":6.95,"c":6.98,"v":189900},{"d":"2021-07-14","o":6.96,"h":7.08,"l":6.76,"c":6.78,"v":127100},{"d":"2021-07-15","o":6.78,"h":6.88,"l":6.62,"c":6.84,"v":182600},{"d":"2021-07-16","o":6.95,"h":7.38,"l":6.84,"c":7.18,"v":163300},{"d":"2021-07-19","o":7.16,"h":7.16,"l":6.8,"c":7.07,"v":149400},{"d":"2021-07-20","o":7.01,"h":7.12,"l":6.98,"c":7.02,"v":95100},{"d":"2021-07-21","o":7,"h":7.24,"l":6.95,"c":7.22,"v":109300},{"d":"2021-07-22","o":7.58,"h":7.58,"l":7.14,"c":7.31,"v":155800},{"d":"2021-07-23","o":7.25,"h":7.3,"l":6.95,"c":7.07,"v":109900},{"d":"2021-07-26","o":7.05,"h":7.11,"l":6.76,"c":6.88,"v":182100},{"d":"2021-07-27","o":6.81,"h":6.9,"l":6.65,"c":6.76,"v":92700},{"d":"2021-07-28","o":6.72,"h":6.97,"l":6.7,"c":6.97,"v":94500},{"d":"2021-07-29","o":7.01,"h":7.07,"l":6.76,"c":6.77,"v":113500},{"d":"2021-07-30","o":6.8,"h":6.86,"l":6.62,"c":6.66,"v":85500},{"d":"2021-08-02","o":6.66,"h":6.91,"l":6.65,"c":6.91,"v":79900},{"d":"2021-08-03","o":6.97,"h":7,"l":6.71,"c":6.91,"v":100000},{"d":"2021-08-04","o":6.91,"h":6.93,"l":6.56,"c":6.64,"v":168900},{"d":"2021-08-05","o":6.7,"h":6.94,"l":6.62,"c":6.94,"v":140000},{"d":"2021-08-06","o":6.95,"h":6.95,"l":6.76,"c":6.92,"v":62200},{"d":"2021-08-09","o":6.91,"h":7.03,"l":6.87,"c":6.93,"v":42200},{"d":"2021-08-10","o":6.89,"h":6.96,"l":6.76,"c":6.81,"v":88200},{"d":"2021-08-11","o":6.82,"h":6.86,"l":6.4,"c":6.49,"v":329600},{"d":"2021-08-12","o":6.43,"h":6.48,"l":6.3,"c":6.4,"v":142900},{"d":"2021-08-13","o":6.42,"h":6.55,"l":6.26,"c":6.32,"v":168600},{"d":"2021-08-16","o":6.32,"h":6.42,"l":6.01,"c":6.04,"v":239800},{"d":"2021-08-17","o":6.08,"h":6.47,"l":6.04,"c":6.43,"v":171300},{"d":"2021-08-18","o":6.45,"h":6.54,"l":6.2,"c":6.2,"v":72400},{"d":"2021-08-19","o":6.13,"h":6.19,"l":6.02,"c":6.04,"v":119500},{"d":"2021-08-20","o":6.05,"h":6.19,"l":6.02,"c":6.03,"v":187600},{"d":"2021-08-23","o":6.1,"h":6.28,"l":6.08,"c":6.16,"v":151500},{"d":"2021-08-24","o":6.11,"h":6.22,"l":6.06,"c":6.17,"v":144400},{"d":"2021-08-25","o":6.2,"h":6.2,"l":6.07,"c":6.12,"v":180300},{"d":"2021-08-26","o":6.12,"h":6.21,"l":6,"c":6.07,"v":143500},{"d":"2021-08-27","o":6.15,"h":6.15,"l":6.01,"c":6.06,"v":182900},{"d":"2021-08-30","o":6.17,"h":6.24,"l":5.93,"c":6,"v":245100},{"d":"2021-08-31","o":6,"h":6.08,"l":5.91,"c":6.08,"v":367600},{"d":"2021-09-01","o":6.09,"h":6.4,"l":6.03,"c":6.07,"v":311100},{"d":"2021-09-02","o":6.06,"h":6.48,"l":6.06,"c":6.47,"v":179200},{"d":"2021-09-03","o":6.54,"h":6.54,"l":6.28,"c":6.35,"v":112100},{"d":"2021-09-07","o":6.28,"h":6.34,"l":6.03,"c":6.13,"v":232800},{"d":"2021-09-08","o":6.1,"h":6.15,"l":5.98,"c":6.09,"v":118500},{"d":"2021-09-09","o":6.12,"h":6.2,"l":5.98,"c":6.12,"v":126700},{"d":"2021-09-10","o":6.11,"h":6.16,"l":6,"c":6.02,"v":183000},{"d":"2021-09-13","o":6.07,"h":6.15,"l":5.88,"c":5.92,"v":199200},{"d":"2021-09-14","o":5.91,"h":6.07,"l":5.7,"c":5.76,"v":230900},{"d":"2021-09-15","o":6.16,"h":6.98,"l":6.01,"c":6.83,"v":1036700},{"d":"2021-09-16","o":6.98,"h":7.1,"l":6.51,"c":6.68,"v":371000},{"d":"2021-09-17","o":6.78,"h":7.85,"l":6.62,"c":7.83,"v":775400},{"d":"2021-09-20","o":7.5,"h":7.8,"l":7.25,"c":7.4,"v":466900},{"d":"2021-09-21","o":7.45,"h":8.29,"l":7.44,"c":8.1,"v":531800},{"d":"2021-09-22","o":8.38,"h":8.57,"l":8,"c":8.24,"v":450700},{"d":"2021-09-23","o":8.25,"h":8.97,"l":8.25,"c":8.93,"v":506400},{"d":"2021-09-24","o":8.98,"h":10.3,"l":8.71,"c":9.67,"v":1113700},{"d":"2021-09-27","o":10,"h":10.25,"l":9.41,"c":9.66,"v":518600},{"d":"2021-09-28","o":9.55,"h":9.68,"l":9.11,"c":9.25,"v":332200},{"d":"2021-09-29","o":9.25,"h":9.48,"l":8.62,"c":8.75,"v":344900},{"d":"2021-09-30","o":8.7,"h":8.95,"l":8.35,"c":8.86,"v":303800},{"d":"2021-10-01","o":8.82,"h":8.95,"l":8.56,"c":8.58,"v":135900},{"d":"2021-10-04","o":8.73,"h":8.73,"l":8.31,"c":8.47,"v":164100},{"d":"2021-10-05","o":8.51,"h":8.84,"l":8.3,"c":8.34,"v":178300},{"d":"2021-10-06","o":8.3,"h":8.4,"l":8.01,"c":8.15,"v":163500},{"d":"2021-10-07","o":8.08,"h":8.16,"l":7.69,"c":7.85,"v":339300},{"d":"2021-10-08","o":7.86,"h":8.07,"l":7.52,"c":8.01,"v":240500},{"d":"2021-10-11","o":7.95,"h":8.25,"l":7.84,"c":8.03,"v":84500},{"d":"2021-10-12","o":8,"h":8.15,"l":7.97,"c":8.07,"v":94200},{"d":"2021-10-13","o":8.19,"h":8.53,"l":8.03,"c":8.49,"v":131700},{"d":"2021-10-14","o":8.6,"h":8.72,"l":8.18,"c":8.2,"v":109400},{"d":"2021-10-15","o":8.26,"h":8.33,"l":7.93,"c":8.04,"v":95200},{"d":"2021-10-18","o":7.91,"h":8.2,"l":7.71,"c":7.8,"v":132500},{"d":"2021-10-19","o":7.78,"h":8.01,"l":7.7,"c":7.85,"v":100300},{"d":"2021-10-20","o":7.78,"h":8.06,"l":7.71,"c":7.97,"v":66100},{"d":"2021-10-21","o":7.89,"h":7.96,"l":7.71,"c":7.87,"v":90400},{"d":"2021-10-22","o":7.8,"h":8.35,"l":7.5,"c":8.25,"v":255700},{"d":"2021-10-25","o":8.3,"h":8.3,"l":7.65,"c":7.74,"v":164000},{"d":"2021-10-26","o":7.8,"h":8,"l":7.53,"c":8,"v":214400},{"d":"2021-10-27","o":7.98,"h":7.98,"l":7.71,"c":7.85,"v":69400},{"d":"2021-10-28","o":7.84,"h":8.17,"l":7.73,"c":8.14,"v":123600},{"d":"2021-10-29","o":8.14,"h":8.18,"l":7.83,"c":7.85,"v":76400},{"d":"2021-11-01","o":7.88,"h":8.37,"l":7.84,"c":8.32,"v":129000},{"d":"2021-11-02","o":8.21,"h":8.52,"l":8.1,"c":8.5,"v":143700},{"d":"2021-11-03","o":8.46,"h":9.1,"l":8.46,"c":8.8,"v":168700},{"d":"2021-11-04","o":9.14,"h":9.21,"l":8.32,"c":8.41,"v":229000},{"d":"2021-11-05","o":8.4,"h":8.6,"l":8.01,"c":8.28,"v":119300},{"d":"2021-11-08","o":8.26,"h":8.53,"l":8.18,"c":8.22,"v":71200},{"d":"2021-11-09","o":8.3,"h":8.41,"l":8.01,"c":8.08,"v":79200},{"d":"2021-11-10","o":7.99,"h":8.22,"l":7.7,"c":7.71,"v":115500},{"d":"2021-11-11","o":7.7,"h":8,"l":7.69,"c":7.84,"v":79700},{"d":"2021-11-12","o":8,"h":8.22,"l":7.75,"c":7.97,"v":79100},{"d":"2021-11-15","o":7.87,"h":8.25,"l":7.7,"c":8.09,"v":317600},{"d":"2021-11-16","o":8.19,"h":8.24,"l":7.79,"c":7.99,"v":138400},{"d":"2021-11-17","o":8,"h":8,"l":7.7,"c":7.78,"v":92000},{"d":"2021-11-18","o":7.76,"h":7.88,"l":7.55,"c":7.74,"v":115400},{"d":"2021-11-19","o":7.74,"h":7.91,"l":7.55,"c":7.62,"v":114400},{"d":"2021-11-22","o":7.59,"h":7.67,"l":7.38,"c":7.42,"v":138000},{"d":"2021-11-23","o":7.5,"h":7.55,"l":7.05,"c":7.32,"v":163900},{"d":"2021-11-24","o":7.25,"h":7.48,"l":7.2,"c":7.4,"v":98200},{"d":"2021-11-26","o":7.29,"h":7.39,"l":7.2,"c":7.29,"v":61600},{"d":"2021-11-29","o":7.34,"h":7.38,"l":6.99,"c":6.99,"v":104800},{"d":"2021-11-30","o":6.93,"h":7.24,"l":6.56,"c":7.17,"v":174400},{"d":"2021-12-01","o":7.24,"h":7.35,"l":6.69,"c":6.86,"v":90000},{"d":"2021-12-02","o":6.89,"h":6.95,"l":6.5,"c":6.8,"v":149800},{"d":"2021-12-03","o":6.68,"h":6.69,"l":6.1,"c":6.35,"v":237400},{"d":"2021-12-06","o":6.38,"h":6.7,"l":6.26,"c":6.53,"v":110400},{"d":"2021-12-07","o":6.56,"h":7.21,"l":6.56,"c":7.05,"v":85900},{"d":"2021-12-08","o":7.05,"h":7.5,"l":6.89,"c":7.37,"v":96200},{"d":"2021-12-09","o":7.28,"h":7.43,"l":6.83,"c":6.83,"v":118200},{"d":"2021-12-10","o":6.89,"h":7.05,"l":6.74,"c":6.85,"v":58700},{"d":"2021-12-13","o":7.05,"h":7.38,"l":6.53,"c":6.87,"v":192500},{"d":"2021-12-14","o":6.88,"h":7.02,"l":6.27,"c":6.38,"v":205800},{"d":"2021-12-15","o":6.42,"h":6.96,"l":6.1,"c":6.82,"v":305800},{"d":"2021-12-16","o":6.98,"h":6.98,"l":6.58,"c":6.84,"v":134200},{"d":"2021-12-17","o":6.68,"h":7.17,"l":6.56,"c":7,"v":158600},{"d":"2021-12-20","o":7.03,"h":7.06,"l":6.75,"c":6.76,"v":41900},{"d":"2021-12-21","o":6.77,"h":6.91,"l":6.35,"c":6.42,"v":213600},{"d":"2021-12-22","o":6.43,"h":6.81,"l":6.24,"c":6.61,"v":104500},{"d":"2021-12-23","o":6.64,"h":6.82,"l":6.57,"c":6.66,"v":95700},{"d":"2021-12-27","o":6.74,"h":6.84,"l":6.35,"c":6.39,"v":103800},{"d":"2021-12-28","o":6.39,"h":6.48,"l":5.88,"c":6.1,"v":209100},{"d":"2021-12-29","o":6.05,"h":6.33,"l":5.92,"c":6.05,"v":113600},{"d":"2021-12-30","o":6,"h":6.36,"l":6,"c":6.09,"v":119300},{"d":"2021-12-31","o":6.03,"h":6.26,"l":5.93,"c":6.01,"v":159300},{"d":"2022-01-03","o":6.02,"h":6.46,"l":5.95,"c":6.4,"v":84600},{"d":"2022-01-04","o":6.45,"h":6.48,"l":6.08,"c":6.31,"v":62800},{"d":"2022-01-05","o":6.31,"h":6.39,"l":5.67,"c":5.84,"v":202200},{"d":"2022-01-06","o":5.92,"h":6.19,"l":5.83,"c":5.93,"v":115000},{"d":"2022-01-07","o":5.93,"h":6.18,"l":5.88,"c":6.15,"v":46100},{"d":"2022-01-10","o":6.11,"h":6.11,"l":5.84,"c":6.05,"v":124500},{"d":"2022-01-11","o":6.01,"h":6.15,"l":6,"c":6,"v":120600},{"d":"2022-01-12","o":6.05,"h":6.11,"l":5.86,"c":5.86,"v":81800},{"d":"2022-01-13","o":5.88,"h":5.95,"l":5.65,"c":5.7,"v":91500},{"d":"2022-01-14","o":5.69,"h":5.83,"l":5.57,"c":5.81,"v":75400},{"d":"2022-01-18","o":5.76,"h":5.77,"l":5.47,"c":5.55,"v":97200},{"d":"2022-01-19","o":5.6,"h":5.7,"l":5.35,"c":5.5,"v":170700},{"d":"2022-01-20","o":5.48,"h":5.65,"l":5.31,"c":5.31,"v":78500},{"d":"2022-01-21","o":5.25,"h":5.66,"l":5.21,"c":5.35,"v":116900},{"d":"2022-01-24","o":5.25,"h":5.5,"l":4.91,"c":5.42,"v":300500},{"d":"2022-01-25","o":5.27,"h":5.69,"l":5.27,"c":5.52,"v":66100},{"d":"2022-01-26","o":5.61,"h":5.73,"l":5.28,"c":5.37,"v":48300},{"d":"2022-01-27","o":5.36,"h":5.48,"l":4.99,"c":5.1,"v":89600},{"d":"2022-01-28","o":5.18,"h":5.31,"l":4.95,"c":5.23,"v":70800},{"d":"2022-01-31","o":5.18,"h":5.53,"l":5.06,"c":5.41,"v":82700},{"d":"2022-02-01","o":5.44,"h":5.63,"l":5.34,"c":5.42,"v":79300},{"d":"2022-02-02","o":5.42,"h":5.49,"l":5,"c":5.2,"v":121200},{"d":"2022-02-03","o":5.06,"h":5.17,"l":4.91,"c":4.95,"v":79800},{"d":"2022-02-04","o":4.87,"h":5.27,"l":4.87,"c":5.16,"v":99600},{"d":"2022-02-07","o":5.24,"h":5.36,"l":5.16,"c":5.33,"v":46200},{"d":"2022-02-08","o":5.3,"h":5.36,"l":5.11,"c":5.15,"v":53800},{"d":"2022-02-09","o":5.25,"h":5.4,"l":5.15,"c":5.37,"v":52400},{"d":"2022-02-10","o":5.22,"h":5.48,"l":5.16,"c":5.16,"v":55200},{"d":"2022-02-11","o":5.2,"h":5.27,"l":4.96,"c":5.06,"v":65300},{"d":"2022-02-14","o":5.06,"h":5.17,"l":4.95,"c":5.03,"v":51000},{"d":"2022-02-15","o":5.06,"h":5.33,"l":5.03,"c":5.2,"v":77600},{"d":"2022-02-16","o":5.17,"h":5.39,"l":5.07,"c":5.32,"v":108400},{"d":"2022-02-17","o":5.3,"h":5.34,"l":5.06,"c":5.08,"v":38500},{"d":"2022-02-18","o":5.05,"h":5.2,"l":5,"c":5.08,"v":95000},{"d":"2022-02-22","o":5.02,"h":5.19,"l":4.93,"c":5.03,"v":98000},{"d":"2022-02-23","o":5.03,"h":5.14,"l":4.75,"c":4.76,"v":116300},{"d":"2022-02-24","o":4.54,"h":5.05,"l":4.53,"c":5.03,"v":136700},{"d":"2022-02-25","o":4.99,"h":5.13,"l":4.89,"c":5.05,"v":99400},{"d":"2022-02-28","o":5.11,"h":5.49,"l":5,"c":5.4,"v":186200},{"d":"2022-03-01","o":5.33,"h":5.49,"l":5.23,"c":5.33,"v":85100},{"d":"2022-03-02","o":5.32,"h":5.39,"l":5.25,"c":5.26,"v":51700},{"d":"2022-03-03","o":5.24,"h":5.34,"l":5.04,"c":5.08,"v":53200},{"d":"2022-03-04","o":5.04,"h":5.24,"l":4.95,"c":4.97,"v":84300},{"d":"2022-03-07","o":4.99,"h":5.07,"l":4.8,"c":4.87,"v":190700},{"d":"2022-03-08","o":4.88,"h":5.06,"l":4.72,"c":4.8,"v":59100},{"d":"2022-03-09","o":5,"h":5.09,"l":4.92,"c":5.04,"v":116900},{"d":"2022-03-10","o":5.1,"h":5.1,"l":4.86,"c":4.96,"v":43400},{"d":"2022-03-11","o":4.94,"h":5.05,"l":4.79,"c":4.8,"v":64700},{"d":"2022-03-14","o":4.8,"h":4.82,"l":4.41,"c":4.57,"v":259500},{"d":"2022-03-15","o":4.58,"h":4.76,"l":4.41,"c":4.63,"v":105900},{"d":"2022-03-16","o":4.79,"h":4.9,"l":4.7,"c":4.81,"v":73200},{"d":"2022-03-17","o":4.84,"h":5.28,"l":4.84,"c":5.24,"v":104700},{"d":"2022-03-18","o":5.18,"h":5.3,"l":4.95,"c":5.09,"v":100200},{"d":"2022-03-21","o":5.1,"h":5.1,"l":4.96,"c":5.05,"v":37200},{"d":"2022-03-22","o":5.06,"h":5.28,"l":5.03,"c":5.17,"v":69100},{"d":"2022-03-23","o":5.18,"h":5.18,"l":4.9,"c":4.91,"v":146400},{"d":"2022-03-24","o":4.93,"h":5.1,"l":4.93,"c":5.05,"v":31000},{"d":"2022-03-25","o":5.12,"h":5.14,"l":5,"c":5.09,"v":45800},{"d":"2022-03-28","o":5.06,"h":5.15,"l":4.84,"c":4.94,"v":76300},{"d":"2022-03-29","o":5,"h":5.18,"l":4.99,"c":5.03,"v":73900},{"d":"2022-03-30","o":5.08,"h":5.24,"l":5.02,"c":5.1,"v":53100},{"d":"2022-03-31","o":5.08,"h":5.37,"l":5.08,"c":5.11,"v":84900},{"d":"2022-04-01","o":5.11,"h":5.25,"l":5.02,"c":5.13,"v":39200},{"d":"2022-04-04","o":5.17,"h":5.39,"l":5.17,"c":5.3,"v":54600},{"d":"2022-04-05","o":5.26,"h":5.35,"l":5.13,"c":5.14,"v":41000},{"d":"2022-04-06","o":5.08,"h":5.33,"l":5.05,"c":5.24,"v":91800},{"d":"2022-04-07","o":5.24,"h":5.35,"l":5.07,"c":5.15,"v":75700},{"d":"2022-04-08","o":5.1,"h":5.27,"l":5.09,"c":5.2,"v":41100},{"d":"2022-04-11","o":5.4,"h":5.49,"l":5.09,"c":5.29,"v":110000},{"d":"2022-04-12","o":6.59,"h":7.49,"l":5.77,"c":6.56,"v":33361100},{"d":"2022-04-13","o":6.43,"h":7.28,"l":6.19,"c":6.97,"v":4048900},{"d":"2022-04-14","o":7,"h":7.34,"l":6.5,"c":6.8,"v":2278900},{"d":"2022-04-18","o":6.65,"h":6.76,"l":6.4,"c":6.62,"v":698600},{"d":"2022-04-19","o":6.71,"h":7.47,"l":6.67,"c":7.05,"v":2229100},{"d":"2022-04-20","o":7.02,"h":7.31,"l":6.71,"c":7.11,"v":855800},{"d":"2022-04-21","o":7.11,"h":7.24,"l":6.45,"c":6.58,"v":1562900},{"d":"2022-04-22","o":6.61,"h":6.94,"l":6.42,"c":6.86,"v":449200},{"d":"2022-04-25","o":6.81,"h":7.03,"l":6.68,"c":6.95,"v":441600},{"d":"2022-04-26","o":6.86,"h":6.91,"l":6.22,"c":6.28,"v":487600},{"d":"2022-04-27","o":6.26,"h":6.43,"l":6.03,"c":6.13,"v":418800},{"d":"2022-04-28","o":6.13,"h":6.23,"l":5.61,"c":5.91,"v":560800},{"d":"2022-04-29","o":5.93,"h":6.33,"l":5.9,"c":5.98,"v":302200},{"d":"2022-05-02","o":5.9,"h":6.19,"l":5.81,"c":6.05,"v":275100},{"d":"2022-05-03","o":6.04,"h":6.44,"l":5.87,"c":6.4,"v":248100},{"d":"2022-05-04","o":6.4,"h":6.4,"l":5.98,"c":6.29,"v":178100},{"d":"2022-05-05","o":6.13,"h":6.16,"l":5.87,"c":6.01,"v":244700},{"d":"2022-05-06","o":5.99,"h":6.1,"l":5.7,"c":5.72,"v":260700},{"d":"2022-05-09","o":5.67,"h":5.82,"l":5.43,"c":5.52,"v":420700},{"d":"2022-05-10","o":5.59,"h":5.73,"l":5.21,"c":5.38,"v":451800},{"d":"2022-05-11","o":5.35,"h":5.45,"l":5.09,"c":5.15,"v":350400},{"d":"2022-05-12","o":5.22,"h":5.55,"l":5.14,"c":5.51,"v":467600},{"d":"2022-05-13","o":5.63,"h":5.83,"l":5.32,"c":5.75,"v":548600},{"d":"2022-05-16","o":5.41,"h":6,"l":5.38,"c":5.74,"v":238900},{"d":"2022-05-17","o":5.88,"h":6.27,"l":5.77,"c":6.2,"v":261000},{"d":"2022-05-18","o":6.17,"h":6.24,"l":5.9,"c":6.03,"v":132200},{"d":"2022-05-19","o":5.92,"h":6.34,"l":5.92,"c":6.08,"v":202700},{"d":"2022-05-20","o":6.12,"h":6.18,"l":5.77,"c":6.05,"v":229000},{"d":"2022-05-23","o":6.11,"h":6.11,"l":5.84,"c":5.92,"v":117600},{"d":"2022-05-24","o":5.82,"h":5.89,"l":5.52,"c":5.57,"v":179000},{"d":"2022-05-25","o":5.57,"h":5.64,"l":5.41,"c":5.56,"v":140400},{"d":"2022-05-26","o":5.55,"h":5.74,"l":5.45,"c":5.5,"v":192200},{"d":"2022-05-27","o":5.5,"h":5.63,"l":5.32,"c":5.63,"v":219700},{"d":"2022-05-31","o":5.63,"h":5.63,"l":5.39,"c":5.52,"v":140600},{"d":"2022-06-01","o":5.77,"h":5.77,"l":5.45,"c":5.5,"v":145300},{"d":"2022-06-02","o":5.44,"h":5.56,"l":5.37,"c":5.44,"v":114100},{"d":"2022-06-03","o":5.42,"h":5.47,"l":5.3,"c":5.36,"v":188700},{"d":"2022-06-06","o":5.48,"h":5.5,"l":5.16,"c":5.2,"v":125500},{"d":"2022-06-07","o":5.15,"h":5.36,"l":5.1,"c":5.29,"v":423600},{"d":"2022-06-08","o":5.3,"h":5.5,"l":5.3,"c":5.4,"v":126200},{"d":"2022-06-09","o":5.4,"h":5.4,"l":5.14,"c":5.2,"v":87500},{"d":"2022-06-10","o":5.25,"h":5.25,"l":5.01,"c":5.08,"v":137900},{"d":"2022-06-13","o":4.95,"h":5.01,"l":4.72,"c":4.79,"v":218900},{"d":"2022-06-14","o":4.74,"h":4.8,"l":4.67,"c":4.71,"v":123200},{"d":"2022-06-15","o":4.82,"h":5.09,"l":4.76,"c":5.07,"v":167700},{"d":"2022-06-16","o":5.02,"h":5.18,"l":4.85,"c":5.17,"v":121500},{"d":"2022-06-17","o":5.21,"h":5.4,"l":5.06,"c":5.16,"v":199800},{"d":"2022-06-21","o":5.33,"h":5.37,"l":5.2,"c":5.3,"v":172300},{"d":"2022-06-22","o":5.2,"h":5.37,"l":5.11,"c":5.21,"v":176800},{"d":"2022-06-23","o":5.2,"h":5.29,"l":5.17,"c":5.21,"v":124700},{"d":"2022-06-24","o":5.21,"h":5.29,"l":5.09,"c":5.11,"v":221200},{"d":"2022-06-27","o":5.12,"h":5.19,"l":5,"c":5.16,"v":117900},{"d":"2022-06-28","o":5.15,"h":5.18,"l":5,"c":5.03,"v":155000},{"d":"2022-06-29","o":5.05,"h":5.05,"l":4.89,"c":4.97,"v":121700},{"d":"2022-06-30","o":4.87,"h":5.01,"l":4.8,"c":4.81,"v":122700},{"d":"2022-07-01","o":4.78,"h":5.06,"l":4.78,"c":4.96,"v":134300},{"d":"2022-07-05","o":4.99,"h":5.09,"l":4.9,"c":4.97,"v":160600},{"d":"2022-07-06","o":4.94,"h":5.09,"l":4.92,"c":4.97,"v":113800},{"d":"2022-07-07","o":4.99,"h":5.25,"l":4.98,"c":5.17,"v":162300},{"d":"2022-07-08","o":5.11,"h":5.22,"l":5.09,"c":5.22,"v":98700},{"d":"2022-07-11","o":5.25,"h":5.25,"l":5,"c":5.03,"v":71400},{"d":"2022-07-12","o":5.07,"h":5.21,"l":4.92,"c":5.18,"v":46900},{"d":"2022-07-13","o":5.1,"h":5.25,"l":5.1,"c":5.11,"v":61700},{"d":"2022-07-14","o":5.07,"h":5.11,"l":5,"c":5.07,"v":32800},{"d":"2022-07-15","o":5.11,"h":5.11,"l":4.97,"c":5.05,"v":122000},{"d":"2022-07-18","o":5.11,"h":5.11,"l":4.91,"c":4.99,"v":116000},{"d":"2022-07-19","o":5.02,"h":5.25,"l":4.92,"c":4.93,"v":107100},{"d":"2022-07-20","o":5.05,"h":5.18,"l":4.93,"c":5.12,"v":95200},{"d":"2022-07-21","o":5.18,"h":5.18,"l":5.02,"c":5.1,"v":57000},{"d":"2022-07-22","o":5.07,"h":5.07,"l":4.84,"c":4.84,"v":121200},{"d":"2022-07-25","o":4.94,"h":4.96,"l":4.82,"c":4.89,"v":86400},{"d":"2022-07-26","o":4.86,"h":4.91,"l":4.73,"c":4.85,"v":99500},{"d":"2022-07-27","o":4.85,"h":4.94,"l":4.77,"c":4.9,"v":48400},{"d":"2022-07-28","o":4.89,"h":4.96,"l":4.82,"c":4.88,"v":72900},{"d":"2022-07-29","o":4.84,"h":4.98,"l":4.83,"c":4.93,"v":81600},{"d":"2022-08-01","o":4.95,"h":5.09,"l":4.8,"c":4.81,"v":91500},{"d":"2022-08-02","o":4.82,"h":5,"l":4.82,"c":4.98,"v":68100},{"d":"2022-08-03","o":5,"h":5.29,"l":5,"c":5.1,"v":132600},{"d":"2022-08-04","o":5.25,"h":5.69,"l":5.2,"c":5.57,"v":204900},{"d":"2022-08-05","o":5.58,"h":5.74,"l":5.5,"c":5.73,"v":103600},{"d":"2022-08-08","o":5.7,"h":5.7,"l":5.3,"c":5.47,"v":140500},{"d":"2022-08-09","o":5.4,"h":5.55,"l":5.39,"c":5.41,"v":47000},{"d":"2022-08-10","o":5.47,"h":5.72,"l":5.42,"c":5.65,"v":67500},{"d":"2022-08-11","o":5.65,"h":5.85,"l":5.56,"c":5.7,"v":70300},{"d":"2022-08-12","o":5.82,"h":5.91,"l":5.59,"c":5.91,"v":124300},{"d":"2022-08-15","o":5.97,"h":6.2,"l":5.76,"c":6.02,"v":141100},{"d":"2022-08-16","o":6.03,"h":6.08,"l":5.8,"c":5.92,"v":106900},{"d":"2022-08-17","o":5.89,"h":5.98,"l":5.7,"c":5.85,"v":51800},{"d":"2022-08-18","o":5.81,"h":5.91,"l":5.8,"c":5.83,"v":42800},{"d":"2022-08-19","o":5.87,"h":5.96,"l":5.8,"c":5.88,"v":79100},{"d":"2022-08-22","o":5.91,"h":5.95,"l":5.66,"c":5.7,"v":94700},{"d":"2022-08-23","o":5.75,"h":5.94,"l":5.61,"c":5.91,"v":47000},{"d":"2022-08-24","o":5.95,"h":6.25,"l":5.91,"c":6.18,"v":150800},{"d":"2022-08-25","o":6.49,"h":6.74,"l":6.25,"c":6.48,"v":286300},{"d":"2022-08-26","o":6.43,"h":6.79,"l":6.42,"c":6.67,"v":159100},{"d":"2022-08-29","o":6.55,"h":6.99,"l":6.5,"c":6.84,"v":240000},{"d":"2022-08-30","o":6.85,"h":7.05,"l":6.65,"c":6.73,"v":172800},{"d":"2022-08-31","o":6.73,"h":7.09,"l":6.68,"c":7.03,"v":212000},{"d":"2022-09-01","o":7.04,"h":7.51,"l":6.92,"c":7.45,"v":319000},{"d":"2022-09-02","o":7.45,"h":8.12,"l":7.41,"c":7.96,"v":479600},{"d":"2022-09-06","o":7.93,"h":7.93,"l":7.16,"c":7.19,"v":340800},{"d":"2022-09-07","o":7.25,"h":7.56,"l":7.14,"c":7.51,"v":113100},{"d":"2022-09-08","o":7.81,"h":8.42,"l":7.62,"c":8.18,"v":362500},{"d":"2022-09-09","o":8.31,"h":8.63,"l":8.21,"c":8.48,"v":165800},{"d":"2022-09-12","o":8.53,"h":8.53,"l":8.21,"c":8.46,"v":175700},{"d":"2022-09-13","o":8.27,"h":8.4,"l":8.06,"c":8.25,"v":148700},{"d":"2022-09-14","o":8.2,"h":8.55,"l":8.13,"c":8.15,"v":153800},{"d":"2022-09-15","o":8.15,"h":8.45,"l":8.1,"c":8.1,"v":109500},{"d":"2022-09-16","o":8.07,"h":8.08,"l":7.51,"c":7.98,"v":262600},{"d":"2022-09-19","o":8.03,"h":8.03,"l":7.64,"c":7.65,"v":91600},{"d":"2022-09-20","o":7.71,"h":7.72,"l":7.53,"c":7.66,"v":105900},{"d":"2022-09-21","o":7.81,"h":8.27,"l":7.69,"c":7.91,"v":277100},{"d":"2022-09-22","o":7.8,"h":7.95,"l":7.12,"c":7.4,"v":224400},{"d":"2022-09-23","o":7.29,"h":7.34,"l":7.08,"c":7.3,"v":129200},{"d":"2022-09-26","o":7.1,"h":7.7,"l":7.1,"c":7.3,"v":84800},{"d":"2022-09-27","o":7.35,"h":7.54,"l":7.17,"c":7.44,"v":101800},{"d":"2022-09-28","o":7.51,"h":7.56,"l":7.3,"c":7.34,"v":78600},{"d":"2022-09-29","o":7.27,"h":7.34,"l":7.05,"c":7.2,"v":113100},{"d":"2022-09-30","o":7.19,"h":7.63,"l":7.11,"c":7.38,"v":134700},{"d":"2022-10-03","o":7.46,"h":7.52,"l":6.78,"c":7.39,"v":142200},{"d":"2022-10-04","o":7.47,"h":7.94,"l":7.39,"c":7.89,"v":171300},{"d":"2022-10-05","o":7.89,"h":8.03,"l":7.57,"c":7.94,"v":144300},{"d":"2022-10-06","o":7.97,"h":8.1,"l":7.79,"c":7.87,"v":62900},{"d":"2022-10-07","o":7.9,"h":7.97,"l":7.7,"c":7.7,"v":88000},{"d":"2022-10-10","o":7.64,"h":8,"l":7.61,"c":7.89,"v":114000},{"d":"2022-10-11","o":7.99,"h":8.05,"l":7.61,"c":7.76,"v":145900},{"d":"2022-10-12","o":7.64,"h":7.73,"l":7.53,"c":7.63,"v":81300},{"d":"2022-10-13","o":7.52,"h":7.74,"l":7.3,"c":7.7,"v":100700},{"d":"2022-10-14","o":7.7,"h":7.8,"l":7.21,"c":7.39,"v":118900},{"d":"2022-10-17","o":7.36,"h":7.5,"l":7.08,"c":7.31,"v":99500},{"d":"2022-10-18","o":7.39,"h":7.57,"l":7.33,"c":7.39,"v":132700},{"d":"2022-10-19","o":7.36,"h":7.45,"l":7,"c":7.05,"v":114500},{"d":"2022-10-20","o":7.05,"h":7.26,"l":6.95,"c":7.08,"v":83900},{"d":"2022-10-21","o":7.05,"h":7.29,"l":7.01,"c":7.21,"v":64800},{"d":"2022-10-24","o":7.29,"h":7.53,"l":7.11,"c":7.29,"v":87600},{"d":"2022-10-25","o":7.45,"h":8.03,"l":7.43,"c":7.92,"v":412000},{"d":"2022-10-26","o":7.97,"h":8.76,"l":7.95,"c":8.69,"v":449900},{"d":"2022-10-27","o":9.08,"h":9.08,"l":8.51,"c":8.98,"v":270400},{"d":"2022-10-28","o":9.05,"h":10.05,"l":8.76,"c":9.73,"v":501900},{"d":"2022-10-31","o":10.32,"h":13.89,"l":10.01,"c":13.54,"v":8647500},{"d":"2022-11-01","o":13.09,"h":14.3,"l":12.55,"c":13.25,"v":3288100},{"d":"2022-11-02","o":13.1,"h":14.79,"l":12.67,"c":14.41,"v":2350500},{"d":"2022-11-03","o":14.47,"h":15.12,"l":12.6,"c":12.76,"v":1860900},{"d":"2022-11-04","o":12.63,"h":12.68,"l":10.52,"c":10.9,"v":1276200},{"d":"2022-11-07","o":10.9,"h":12.45,"l":10.61,"c":12.18,"v":687400},{"d":"2022-11-08","o":12,"h":12.83,"l":11.51,"c":11.92,"v":540200},{"d":"2022-11-09","o":11.87,"h":12.2,"l":11.07,"c":11.18,"v":430500},{"d":"2022-11-10","o":11.56,"h":11.98,"l":11.31,"c":11.82,"v":335700},{"d":"2022-11-11","o":11.86,"h":12.15,"l":11.22,"c":11.85,"v":520100},{"d":"2022-11-14","o":12.03,"h":13,"l":12.03,"c":12.51,"v":653700},{"d":"2022-11-15","o":13,"h":13,"l":12.2,"c":12.27,"v":473700},{"d":"2022-11-16","o":12.11,"h":12.31,"l":11.62,"c":11.66,"v":417800},{"d":"2022-11-17","o":11.66,"h":12.44,"l":11.31,"c":12.06,"v":402600},{"d":"2022-11-18","o":12.17,"h":12.17,"l":11.73,"c":11.93,"v":313100},{"d":"2022-11-21","o":12.05,"h":12.59,"l":11.6,"c":11.78,"v":504100},{"d":"2022-11-22","o":11.8,"h":11.99,"l":9.31,"c":10.24,"v":1516100},{"d":"2022-11-23","o":10.14,"h":10.95,"l":10.02,"c":10.83,"v":353000},{"d":"2022-11-25","o":10.8,"h":11.43,"l":10.65,"c":11,"v":116200},{"d":"2022-11-28","o":11.07,"h":11.4,"l":10.82,"c":10.97,"v":224100},{"d":"2022-11-29","o":10.99,"h":11.15,"l":10.6,"c":10.69,"v":159200},{"d":"2022-11-30","o":10.77,"h":11.21,"l":10.5,"c":11.07,"v":157200},{"d":"2022-12-01","o":11.1,"h":11.15,"l":10.7,"c":10.86,"v":100600},{"d":"2022-12-02","o":10.8,"h":11.35,"l":10.73,"c":11.27,"v":233200},{"d":"2022-12-05","o":11.16,"h":11.24,"l":10.7,"c":10.75,"v":164300},{"d":"2022-12-06","o":10.75,"h":10.93,"l":10.22,"c":10.28,"v":305800},{"d":"2022-12-07","o":10.42,"h":10.7,"l":10.08,"c":10.54,"v":150600},{"d":"2022-12-08","o":10.7,"h":11.32,"l":10.63,"c":11.05,"v":331800},{"d":"2022-12-09","o":11.11,"h":11.3,"l":10.52,"c":10.77,"v":217600},{"d":"2022-12-12","o":10.59,"h":10.77,"l":10.3,"c":10.59,"v":238400},{"d":"2022-12-13","o":10.75,"h":11.47,"l":10.6,"c":11.14,"v":378600},{"d":"2022-12-14","o":11.14,"h":11.39,"l":10.6,"c":11.01,"v":230800},{"d":"2022-12-15","o":10.92,"h":11.17,"l":10.77,"c":11.02,"v":142600},{"d":"2022-12-16","o":10.81,"h":11.32,"l":10.51,"c":11.09,"v":554900},{"d":"2022-12-19","o":11,"h":11.05,"l":10.17,"c":10.2,"v":337700},{"d":"2022-12-20","o":10.42,"h":10.52,"l":9.99,"c":10.32,"v":267700},{"d":"2022-12-21","o":10.34,"h":10.49,"l":10.1,"c":10.37,"v":188200},{"d":"2022-12-22","o":10.4,"h":10.64,"l":10.02,"c":10.58,"v":225800},{"d":"2022-12-23","o":10.49,"h":10.49,"l":9.89,"c":10.04,"v":188100},{"d":"2022-12-27","o":10.03,"h":10.04,"l":9.71,"c":9.71,"v":158400},{"d":"2022-12-28","o":9.71,"h":10.15,"l":9.47,"c":10.03,"v":219200},{"d":"2022-12-29","o":10.04,"h":10.49,"l":9.92,"c":10.44,"v":184800},{"d":"2022-12-30","o":10.45,"h":10.73,"l":10.29,"c":10.65,"v":287500},{"d":"2023-01-03","o":10.58,"h":10.73,"l":9.96,"c":10.02,"v":226800},{"d":"2023-01-04","o":10.07,"h":10.26,"l":9.72,"c":10.26,"v":195500},{"d":"2023-01-05","o":10.11,"h":10.32,"l":10.03,"c":10.25,"v":76600},{"d":"2023-01-06","o":10.25,"h":10.5,"l":9.85,"c":9.88,"v":251000},{"d":"2023-01-09","o":9.95,"h":10.03,"l":9.38,"c":9.38,"v":262500},{"d":"2023-01-10","o":9.56,"h":10.18,"l":9.52,"c":10.15,"v":274800},{"d":"2023-01-11","o":10.19,"h":10.19,"l":9.55,"c":9.85,"v":354300},{"d":"2023-01-12","o":10.08,"h":10.79,"l":9.83,"c":10.19,"v":778700},{"d":"2023-01-13","o":10.22,"h":10.59,"l":10.02,"c":10.15,"v":361200},{"d":"2023-01-17","o":10.07,"h":10.95,"l":10,"c":10.89,"v":453300},{"d":"2023-01-18","o":11,"h":11.1,"l":10.31,"c":10.55,"v":285800},{"d":"2023-01-19","o":10.53,"h":10.8,"l":10.28,"c":10.46,"v":140000},{"d":"2023-01-20","o":10.55,"h":11.04,"l":10.45,"c":11,"v":273300},{"d":"2023-01-23","o":11.07,"h":11.72,"l":10.73,"c":11.6,"v":565900},{"d":"2023-01-24","o":11.65,"h":11.85,"l":11.31,"c":11.37,"v":263700},{"d":"2023-01-25","o":11.3,"h":11.3,"l":10.69,"c":11.17,"v":231700},{"d":"2023-01-26","o":11.19,"h":11.49,"l":10.9,"c":11.44,"v":176400},{"d":"2023-01-27","o":11.45,"h":11.7,"l":11.35,"c":11.56,"v":234000},{"d":"2023-01-30","o":11.43,"h":11.66,"l":11.13,"c":11.14,"v":207300},{"d":"2023-01-31","o":11.17,"h":11.77,"l":11.17,"c":11.72,"v":246600},{"d":"2023-02-01","o":11.74,"h":11.81,"l":11.37,"c":11.59,"v":163100},{"d":"2023-02-02","o":11.73,"h":12.18,"l":11.48,"c":11.93,"v":309400},{"d":"2023-02-03","o":11.75,"h":12.25,"l":11.75,"c":12.21,"v":219900},{"d":"2023-02-06","o":12.3,"h":12.46,"l":11.94,"c":12.08,"v":257900},{"d":"2023-02-07","o":12.01,"h":12.88,"l":12.01,"c":12.56,"v":301800},{"d":"2023-02-08","o":12.56,"h":12.7,"l":12.22,"c":12.36,"v":192900},{"d":"2023-02-09","o":12.29,"h":12.54,"l":11.99,"c":12.14,"v":248000},{"d":"2023-02-10","o":12.14,"h":13,"l":12.02,"c":13,"v":328900},{"d":"2023-02-13","o":13,"h":13.13,"l":12.53,"c":13,"v":199900},{"d":"2023-02-14","o":13.23,"h":13.65,"l":12.92,"c":13.42,"v":518100},{"d":"2023-02-15","o":13.79,"h":13.85,"l":13.09,"c":13.37,"v":495200},{"d":"2023-02-16","o":13.62,"h":14.26,"l":13.09,"c":14.26,"v":567900},{"d":"2023-02-17","o":14.45,"h":14.45,"l":13.62,"c":13.76,"v":728000},{"d":"2023-02-21","o":14.5,"h":14.7,"l":11.16,"c":11.44,"v":4191300},{"d":"2023-02-22","o":11.28,"h":11.35,"l":8.64,"c":8.73,"v":2757200},{"d":"2023-02-23","o":9,"h":9.96,"l":8.74,"c":9.72,"v":1346300},{"d":"2023-02-24","o":9.49,"h":9.6,"l":9.07,"c":9.26,"v":508600},{"d":"2023-02-27","o":9.3,"h":10.15,"l":9.25,"c":9.88,"v":534300},{"d":"2023-02-28","o":10.07,"h":10.18,"l":9.49,"c":9.65,"v":412800},{"d":"2023-03-01","o":9.67,"h":10.39,"l":9.5,"c":10.37,"v":466800},{"d":"2023-03-02","o":10.46,"h":10.46,"l":9.92,"c":10.06,"v":287100},{"d":"2023-03-03","o":10.01,"h":10.38,"l":9.92,"c":10.13,"v":207900},{"d":"2023-03-06","o":10,"h":10.2,"l":9.87,"c":10.2,"v":218900},{"d":"2023-03-07","o":10.2,"h":10.2,"l":9.86,"c":9.94,"v":186200},{"d":"2023-03-08","o":9.87,"h":9.99,"l":9.43,"c":9.68,"v":250700},{"d":"2023-03-09","o":9.59,"h":9.65,"l":9.12,"c":9.25,"v":398200},{"d":"2023-03-10","o":9.37,"h":9.37,"l":8.43,"c":8.51,"v":599000},{"d":"2023-03-13","o":8.53,"h":9.15,"l":8.5,"c":8.92,"v":314900},{"d":"2023-03-14","o":9.06,"h":9.63,"l":9.01,"c":9.59,"v":305200},{"d":"2023-03-15","o":9.25,"h":9.35,"l":9,"c":9.34,"v":195500},{"d":"2023-03-16","o":9.23,"h":9.62,"l":9.03,"c":9.56,"v":195400},{"d":"2023-03-17","o":9.53,"h":9.54,"l":8.92,"c":9.28,"v":485200},{"d":"2023-03-20","o":9.26,"h":9.3,"l":8.9,"c":9.15,"v":179800},{"d":"2023-03-21","o":9.12,"h":9.56,"l":9.03,"c":9.43,"v":201000},{"d":"2023-03-22","o":9.38,"h":9.41,"l":9,"c":9.17,"v":156500},{"d":"2023-03-23","o":9.25,"h":9.45,"l":9,"c":9.2,"v":137900},{"d":"2023-03-24","o":9.21,"h":9.36,"l":8.75,"c":9.34,"v":173000},{"d":"2023-03-27","o":9.31,"h":9.44,"l":8.97,"c":9.08,"v":136700},{"d":"2023-03-28","o":9.08,"h":9.3,"l":8.95,"c":9.04,"v":178200},{"d":"2023-03-29","o":9.13,"h":9.26,"l":9,"c":9.22,"v":145900},{"d":"2023-03-30","o":9.2,"h":9.3,"l":8.94,"c":9.15,"v":154000},{"d":"2023-03-31","o":9.14,"h":9.48,"l":9.12,"c":9.45,"v":215800},{"d":"2023-04-03","o":9.3,"h":9.4,"l":8.97,"c":9.2,"v":265300},{"d":"2023-04-04","o":9.47,"h":9.47,"l":8.94,"c":8.96,"v":303400},{"d":"2023-04-05","o":8.94,"h":8.94,"l":8.57,"c":8.71,"v":290000},{"d":"2023-04-06","o":8.78,"h":9,"l":8.62,"c":8.98,"v":184900},{"d":"2023-04-10","o":9.08,"h":9.2,"l":8.72,"c":9.19,"v":149900},{"d":"2023-04-11","o":9.07,"h":9.25,"l":8.97,"c":9.08,"v":129800},{"d":"2023-04-12","o":9.08,"h":9.14,"l":8.73,"c":8.86,"v":162300},{"d":"2023-04-13","o":8.86,"h":9.3,"l":8.86,"c":9.17,"v":184100},{"d":"2023-04-14","o":9.19,"h":9.28,"l":8.98,"c":9.11,"v":121900},{"d":"2023-04-17","o":9.08,"h":9.47,"l":9.07,"c":9.29,"v":264100},{"d":"2023-04-18","o":9.25,"h":9.41,"l":9.18,"c":9.3,"v":131900},{"d":"2023-04-19","o":9.22,"h":9.38,"l":9.1,"c":9.17,"v":153100},{"d":"2023-04-20","o":9.18,"h":9.22,"l":8.85,"c":8.9,"v":176900},{"d":"2023-04-21","o":8.92,"h":9.36,"l":8.83,"c":9.3,"v":223500},{"d":"2023-04-24","o":9.25,"h":9.4,"l":9.18,"c":9.39,"v":159700},{"d":"2023-04-25","o":9.36,"h":9.39,"l":8.85,"c":8.9,"v":506600},{"d":"2023-04-26","o":9.29,"h":9.3,"l":8.77,"c":8.8,"v":446800},{"d":"2023-04-27","o":8.8,"h":8.96,"l":8.68,"c":8.77,"v":263100},{"d":"2023-04-28","o":8.86,"h":8.92,"l":8.69,"c":8.8,"v":262100},{"d":"2023-05-01","o":8.89,"h":9.19,"l":8.81,"c":9.15,"v":505900},{"d":"2023-05-02","o":9.18,"h":9.2,"l":8.91,"c":9.03,"v":196800},{"d":"2023-05-03","o":9.03,"h":9.13,"l":8.97,"c":8.97,"v":194000},{"d":"2023-05-04","o":8.94,"h":9.05,"l":8.72,"c":8.87,"v":119300},{"d":"2023-05-05","o":8.89,"h":9.03,"l":8.8,"c":8.8,"v":155200},{"d":"2023-05-08","o":8.87,"h":8.94,"l":8.6,"c":8.65,"v":191000},{"d":"2023-05-09","o":8.6,"h":8.65,"l":8.17,"c":8.44,"v":413100},{"d":"2023-05-10","o":8.47,"h":8.61,"l":8.33,"c":8.47,"v":128000},{"d":"2023-05-11","o":8.4,"h":8.43,"l":8.23,"c":8.28,"v":163900},{"d":"2023-05-12","o":8.35,"h":8.39,"l":8.23,"c":8.34,"v":126400},{"d":"2023-05-15","o":8.34,"h":8.98,"l":8.34,"c":8.94,"v":118700},{"d":"2023-05-16","o":8.66,"h":8.89,"l":8.29,"c":8.41,"v":141300},{"d":"2023-05-17","o":8.45,"h":8.55,"l":8.25,"c":8.39,"v":103500},{"d":"2023-05-18","o":8.35,"h":8.55,"l":8.28,"c":8.37,"v":145200},{"d":"2023-05-19","o":8.4,"h":8.93,"l":8.4,"c":8.68,"v":206300},{"d":"2023-05-22","o":8.86,"h":9.05,"l":8.8,"c":8.95,"v":202700},{"d":"2023-05-23","o":8.76,"h":9.09,"l":8.57,"c":8.7,"v":149200},{"d":"2023-05-24","o":8.63,"h":8.63,"l":8.26,"c":8.44,"v":150900},{"d":"2023-05-25","o":8.21,"h":8.32,"l":7.97,"c":8.25,"v":235600},{"d":"2023-05-26","o":8.19,"h":8.35,"l":8.11,"c":8.19,"v":93700},{"d":"2023-05-30","o":8.15,"h":8.22,"l":7.88,"c":8.05,"v":169800},{"d":"2023-05-31","o":7.9,"h":8.36,"l":7.9,"c":8.3,"v":153600},{"d":"2023-06-01","o":8.31,"h":8.42,"l":8.01,"c":8.34,"v":132200},{"d":"2023-06-02","o":8.46,"h":8.55,"l":8.17,"c":8.39,"v":136100},{"d":"2023-06-05","o":8.36,"h":8.6,"l":8.34,"c":8.42,"v":67600},{"d":"2023-06-06","o":8.32,"h":8.55,"l":8.07,"c":8.07,"v":196700},{"d":"2023-06-07","o":8.35,"h":8.72,"l":8.3,"c":8.51,"v":223800},{"d":"2023-06-08","o":8.57,"h":8.73,"l":8.41,"c":8.67,"v":113700},{"d":"2023-06-09","o":8.65,"h":8.75,"l":8.24,"c":8.28,"v":181800},{"d":"2023-06-12","o":8.45,"h":8.55,"l":8.15,"c":8.31,"v":184700},{"d":"2023-06-13","o":8.33,"h":8.56,"l":8.21,"c":8.21,"v":129300},{"d":"2023-06-14","o":8.25,"h":8.38,"l":7.9,"c":7.96,"v":209700},{"d":"2023-06-15","o":7.95,"h":8.07,"l":7.61,"c":7.74,"v":321900},{"d":"2023-06-16","o":7.74,"h":7.88,"l":7.51,"c":7.75,"v":278900},{"d":"2023-06-20","o":7.63,"h":8.09,"l":7.53,"c":7.95,"v":241800},{"d":"2023-06-21","o":8.02,"h":8.42,"l":7.9,"c":8.34,"v":357500},{"d":"2023-06-22","o":8.25,"h":8.32,"l":7.98,"c":8.07,"v":174900},{"d":"2023-06-23","o":8,"h":8.13,"l":7.4,"c":7.51,"v":3696500},{"d":"2023-06-26","o":7.48,"h":7.49,"l":7.08,"c":7.26,"v":377100},{"d":"2023-06-27","o":7.22,"h":7.38,"l":7.06,"c":7.27,"v":171800},{"d":"2023-06-28","o":7.2,"h":7.44,"l":7.1,"c":7.36,"v":130000},{"d":"2023-06-29","o":7.37,"h":7.37,"l":6.99,"c":7.15,"v":268300},{"d":"2023-06-30","o":7.17,"h":7.44,"l":7.08,"c":7.42,"v":175700},{"d":"2023-07-03","o":7.43,"h":7.43,"l":7.11,"c":7.37,"v":72800},{"d":"2023-07-05","o":7.35,"h":7.47,"l":7.16,"c":7.37,"v":130600},{"d":"2023-07-06","o":7.28,"h":7.39,"l":7.06,"c":7.32,"v":180800},{"d":"2023-07-07","o":7.36,"h":7.38,"l":7.1,"c":7.21,"v":144600},{"d":"2023-07-10","o":7.2,"h":7.35,"l":7.11,"c":7.28,"v":105600},{"d":"2023-07-11","o":7.26,"h":7.26,"l":7.08,"c":7.12,"v":126400},{"d":"2023-07-12","o":7.08,"h":7.28,"l":7.08,"c":7.19,"v":105500},{"d":"2023-07-13","o":7.22,"h":7.31,"l":7.1,"c":7.15,"v":146800},{"d":"2023-07-14","o":7.14,"h":7.17,"l":6.97,"c":6.99,"v":166100},{"d":"2023-07-17","o":6.99,"h":7.28,"l":6.97,"c":7.21,"v":145700},{"d":"2023-07-18","o":7.32,"h":7.54,"l":7.24,"c":7.36,"v":152300},{"d":"2023-07-19","o":7.44,"h":7.61,"l":7.15,"c":7.24,"v":125700},{"d":"2023-07-20","o":7.23,"h":7.29,"l":7.1,"c":7.21,"v":77800},{"d":"2023-07-21","o":7.26,"h":7.33,"l":7.12,"c":7.15,"v":89100},{"d":"2023-07-24","o":7.16,"h":7.2,"l":7,"c":7.15,"v":108000},{"d":"2023-07-25","o":7.09,"h":7.27,"l":7.06,"c":7.11,"v":94000},{"d":"2023-07-26","o":7.12,"h":7.16,"l":6.97,"c":7.02,"v":107900},{"d":"2023-07-27","o":7.04,"h":7.09,"l":6.9,"c":6.91,"v":140500},{"d":"2023-07-28","o":7,"h":7.05,"l":6.72,"c":6.95,"v":251500},{"d":"2023-07-31","o":6.99,"h":7.15,"l":6.91,"c":7.12,"v":129100},{"d":"2023-08-01","o":7.02,"h":7.15,"l":6.88,"c":7.14,"v":154800},{"d":"2023-08-02","o":6.98,"h":7.14,"l":6.92,"c":7,"v":108600},{"d":"2023-08-03","o":6.96,"h":7.02,"l":6.85,"c":6.87,"v":86100},{"d":"2023-08-04","o":6.87,"h":7.03,"l":6.78,"c":6.79,"v":91200},{"d":"2023-08-07","o":6.79,"h":6.79,"l":6.51,"c":6.68,"v":130800},{"d":"2023-08-08","o":6.7,"h":6.77,"l":6.52,"c":6.6,"v":171500},{"d":"2023-08-09","o":6.65,"h":6.76,"l":6.56,"c":6.65,"v":102700},{"d":"2023-08-10","o":6.7,"h":6.84,"l":6.56,"c":6.58,"v":165300},{"d":"2023-08-11","o":6.51,"h":6.55,"l":6.37,"c":6.38,"v":270400},{"d":"2023-08-14","o":6.35,"h":6.42,"l":6.11,"c":6.33,"v":177500},{"d":"2023-08-15","o":6.31,"h":6.6,"l":6.18,"c":6.48,"v":156000},{"d":"2023-08-16","o":6.53,"h":6.69,"l":6.31,"c":6.35,"v":152800},{"d":"2023-08-17","o":6.36,"h":6.4,"l":6.11,"c":6.15,"v":159800},{"d":"2023-08-18","o":6.08,"h":6.33,"l":6.06,"c":6.19,"v":88900},{"d":"2023-08-21","o":6.14,"h":6.18,"l":6,"c":6.01,"v":123800},{"d":"2023-08-22","o":6.04,"h":6.11,"l":5.87,"c":5.91,"v":144600},{"d":"2023-08-23","o":5.88,"h":6.12,"l":5.88,"c":5.99,"v":81500},{"d":"2023-08-24","o":6.12,"h":6.12,"l":5.89,"c":5.98,"v":101900},{"d":"2023-08-25","o":5.95,"h":6.08,"l":5.95,"c":6.02,"v":106400},{"d":"2023-08-28","o":6.09,"h":6.2,"l":6.05,"c":6.11,"v":100300},{"d":"2023-08-29","o":6.07,"h":6.42,"l":6.07,"c":6.4,"v":85900},{"d":"2023-08-30","o":6.37,"h":6.41,"l":6.09,"c":6.1,"v":157600},{"d":"2023-08-31","o":6.15,"h":6.3,"l":6,"c":6.01,"v":217300},{"d":"2023-09-01","o":6.09,"h":6.72,"l":6.09,"c":6.65,"v":236300},{"d":"2023-09-05","o":6.5,"h":6.78,"l":6.45,"c":6.53,"v":246800},{"d":"2023-09-06","o":6.67,"h":6.75,"l":6.57,"c":6.62,"v":119700},{"d":"2023-09-07","o":6.62,"h":6.68,"l":6.39,"c":6.44,"v":242400},{"d":"2023-09-08","o":6.48,"h":6.64,"l":6.36,"c":6.53,"v":129500},{"d":"2023-09-11","o":6.66,"h":7.69,"l":6.58,"c":7.36,"v":684800},{"d":"2023-09-12","o":7.32,"h":7.69,"l":6.95,"c":6.98,"v":316400},{"d":"2023-09-13","o":7,"h":7.12,"l":6.71,"c":6.71,"v":193900},{"d":"2023-09-14","o":6.8,"h":6.8,"l":6.51,"c":6.65,"v":213000},{"d":"2023-09-15","o":6.64,"h":6.65,"l":6.36,"c":6.58,"v":402300},{"d":"2023-09-18","o":6.6,"h":6.63,"l":6.16,"c":6.19,"v":244700},{"d":"2023-09-19","o":6.25,"h":6.29,"l":6.03,"c":6.26,"v":152000},{"d":"2023-09-20","o":6.27,"h":6.43,"l":6.14,"c":6.26,"v":162600},{"d":"2023-09-21","o":6.2,"h":6.34,"l":6.16,"c":6.29,"v":104900},{"d":"2023-09-22","o":6.34,"h":6.5,"l":6.22,"c":6.3,"v":203900},{"d":"2023-09-25","o":6.26,"h":6.36,"l":6.18,"c":6.21,"v":162800},{"d":"2023-09-26","o":6.22,"h":6.44,"l":6.22,"c":6.27,"v":140600},{"d":"2023-09-27","o":6.3,"h":6.48,"l":6.15,"c":6.18,"v":134300},{"d":"2023-09-28","o":6.18,"h":6.25,"l":6.06,"c":6.16,"v":120800},{"d":"2023-09-29","o":6.15,"h":6.15,"l":5.9,"c":5.92,"v":222100},{"d":"2023-10-02","o":5.93,"h":6,"l":5.53,"c":5.6,"v":237500},{"d":"2023-10-03","o":5.72,"h":5.87,"l":5.52,"c":5.74,"v":352500},{"d":"2023-10-04","o":5.79,"h":5.93,"l":5.65,"c":5.75,"v":235400},{"d":"2023-10-05","o":5.72,"h":6.13,"l":5.6,"c":6.08,"v":185800},{"d":"2023-10-06","o":6.09,"h":6.26,"l":5.96,"c":6.07,"v":131900},{"d":"2023-10-09","o":6.01,"h":6.14,"l":5.9,"c":5.99,"v":105200},{"d":"2023-10-10","o":5.99,"h":6.09,"l":5.88,"c":6.02,"v":156000},{"d":"2023-10-11","o":6.04,"h":6.1,"l":5.91,"c":5.97,"v":75800},{"d":"2023-10-12","o":5.97,"h":5.98,"l":5.76,"c":5.94,"v":185800},{"d":"2023-10-13","o":5.95,"h":5.99,"l":5.82,"c":5.93,"v":69100},{"d":"2023-10-16","o":5.93,"h":6.05,"l":5.79,"c":6,"v":129700},{"d":"2023-10-17","o":5.99,"h":6.2,"l":5.98,"c":6.04,"v":147000},{"d":"2023-10-18","o":5.98,"h":6.03,"l":5.79,"c":5.84,"v":138700},{"d":"2023-10-19","o":5.81,"h":5.81,"l":5.66,"c":5.76,"v":133300},{"d":"2023-10-20","o":5.79,"h":5.87,"l":5.67,"c":5.71,"v":131400},{"d":"2023-10-23","o":5.68,"h":5.68,"l":5.4,"c":5.4,"v":176200},{"d":"2023-10-24","o":5.5,"h":5.6,"l":5.37,"c":5.4,"v":108300},{"d":"2023-10-25","o":5.4,"h":5.66,"l":5.34,"c":5.48,"v":127700},{"d":"2023-10-26","o":5.53,"h":5.59,"l":5.41,"c":5.54,"v":105500},{"d":"2023-10-27","o":5.53,"h":5.6,"l":5.32,"c":5.4,"v":154300},{"d":"2023-10-30","o":5.45,"h":5.57,"l":5.33,"c":5.57,"v":71800},{"d":"2023-10-31","o":5.57,"h":5.79,"l":5.48,"c":5.58,"v":122800},{"d":"2023-11-01","o":5.61,"h":5.61,"l":5.34,"c":5.42,"v":128800},{"d":"2023-11-02","o":5.49,"h":5.7,"l":4.46,"c":4.58,"v":763800},{"d":"2023-11-03","o":4.7,"h":4.92,"l":4.52,"c":4.76,"v":338400},{"d":"2023-11-06","o":4.79,"h":5,"l":4.5,"c":4.55,"v":253200},{"d":"2023-11-07","o":4.6,"h":4.93,"l":4.4,"c":4.9,"v":343000},{"d":"2023-11-08","o":4.87,"h":4.95,"l":4.62,"c":4.84,"v":140100},{"d":"2023-11-09","o":4.82,"h":4.82,"l":4.53,"c":4.67,"v":154200},{"d":"2023-11-10","o":4.67,"h":4.67,"l":4.31,"c":4.41,"v":300700},{"d":"2023-11-13","o":4.5,"h":4.53,"l":4.3,"c":4.51,"v":122600},{"d":"2023-11-14","o":4.54,"h":4.79,"l":4.5,"c":4.76,"v":200900},{"d":"2023-11-15","o":4.7,"h":4.98,"l":4.59,"c":4.6,"v":152500},{"d":"2023-11-16","o":4.6,"h":4.68,"l":4.49,"c":4.54,"v":133700},{"d":"2023-11-17","o":4.56,"h":4.64,"l":4.46,"c":4.49,"v":163400},{"d":"2023-11-20","o":4.5,"h":4.71,"l":4.49,"c":4.58,"v":160800},{"d":"2023-11-21","o":4.5,"h":4.58,"l":4.28,"c":4.31,"v":206200},{"d":"2023-11-22","o":4.39,"h":4.46,"l":4.33,"c":4.42,"v":78800},{"d":"2023-11-24","o":4.45,"h":4.59,"l":4.35,"c":4.46,"v":75400},{"d":"2023-11-27","o":4.42,"h":4.48,"l":4.25,"c":4.27,"v":254500},{"d":"2023-11-28","o":4.29,"h":4.29,"l":4,"c":4.02,"v":231200},{"d":"2023-11-29","o":4.02,"h":4.25,"l":4.02,"c":4.18,"v":138800},{"d":"2023-11-30","o":4.23,"h":4.65,"l":4.14,"c":4.58,"v":243400},{"d":"2023-12-01","o":4.53,"h":5.05,"l":4.5,"c":5.04,"v":243800},{"d":"2023-12-04","o":5.04,"h":5.56,"l":5.04,"c":5.56,"v":244900},{"d":"2023-12-05","o":5.58,"h":5.58,"l":5.12,"c":5.18,"v":220800},{"d":"2023-12-06","o":5.14,"h":5.38,"l":5.03,"c":5.26,"v":167300},{"d":"2023-12-07","o":5.21,"h":5.33,"l":5.17,"c":5.3,"v":92800},{"d":"2023-12-08","o":5.35,"h":5.44,"l":5.19,"c":5.32,"v":103900},{"d":"2023-12-11","o":5.68,"h":5.7,"l":4.87,"c":4.92,"v":272500},{"d":"2023-12-12","o":4.91,"h":4.91,"l":4.51,"c":4.62,"v":236400},{"d":"2023-12-13","o":4.63,"h":5.19,"l":4.52,"c":5.17,"v":171600},{"d":"2023-12-14","o":5.15,"h":5.38,"l":4.99,"c":5.09,"v":219900},{"d":"2023-12-15","o":5.11,"h":5.39,"l":4.84,"c":4.85,"v":716800},{"d":"2023-12-18","o":4.9,"h":4.99,"l":4.7,"c":4.78,"v":206400},{"d":"2023-12-19","o":4.82,"h":4.93,"l":4.71,"c":4.84,"v":161300},{"d":"2023-12-20","o":4.81,"h":4.94,"l":4.59,"c":4.65,"v":144800},{"d":"2023-12-21","o":4.7,"h":4.91,"l":4.66,"c":4.79,"v":163300},{"d":"2023-12-22","o":4.85,"h":5.35,"l":4.85,"c":5.31,"v":272600},{"d":"2023-12-26","o":5.6,"h":6.2,"l":5.5,"c":5.75,"v":547400},{"d":"2023-12-27","o":5.76,"h":5.8,"l":5.25,"c":5.28,"v":409900},{"d":"2023-12-28","o":5.24,"h":5.3,"l":4.96,"c":5,"v":411000},{"d":"2023-12-29","o":4.9,"h":5.36,"l":4.83,"c":5.08,"v":286100},{"d":"2024-01-02","o":5.17,"h":5.45,"l":5.07,"c":5.32,"v":302700},{"d":"2024-01-03","o":5.25,"h":5.39,"l":5.15,"c":5.32,"v":184900},{"d":"2024-01-04","o":5.3,"h":5.45,"l":5.03,"c":5.22,"v":202400},{"d":"2024-01-05","o":5.15,"h":5.15,"l":4.97,"c":5.05,"v":166100},{"d":"2024-01-08","o":5.05,"h":5.5,"l":5.01,"c":5.45,"v":204500},{"d":"2024-01-09","o":5.39,"h":5.45,"l":5.15,"c":5.17,"v":235000},{"d":"2024-01-10","o":5.19,"h":5.4,"l":5.19,"c":5.34,"v":142800},{"d":"2024-01-11","o":5.37,"h":5.38,"l":5.11,"c":5.17,"v":151900},{"d":"2024-01-12","o":5.2,"h":5.36,"l":5.1,"c":5.14,"v":165400},{"d":"2024-01-16","o":5.14,"h":5.39,"l":5.07,"c":5.34,"v":155000},{"d":"2024-01-17","o":5.24,"h":5.3,"l":5.09,"c":5.21,"v":140600},{"d":"2024-01-18","o":5.17,"h":5.17,"l":4.8,"c":5,"v":275400},{"d":"2024-01-19","o":5.02,"h":5.05,"l":4.86,"c":5.02,"v":119800},{"d":"2024-01-22","o":5,"h":5.32,"l":4.97,"c":5.31,"v":186600},{"d":"2024-01-23","o":5.3,"h":5.33,"l":5.07,"c":5.14,"v":109100},{"d":"2024-01-24","o":5.17,"h":5.18,"l":5.04,"c":5.09,"v":152700},{"d":"2024-01-25","o":5.11,"h":5.28,"l":5,"c":5.24,"v":142800},{"d":"2024-01-26","o":5.23,"h":5.69,"l":5.23,"c":5.6,"v":296200},{"d":"2024-01-29","o":5.56,"h":5.95,"l":5.48,"c":5.93,"v":246800},{"d":"2024-01-30","o":5.91,"h":6.09,"l":5.55,"c":5.55,"v":227500},{"d":"2024-01-31","o":5.54,"h":5.73,"l":5.37,"c":5.38,"v":166600},{"d":"2024-02-01","o":5.39,"h":5.65,"l":5.33,"c":5.56,"v":144100},{"d":"2024-02-02","o":5.49,"h":5.5,"l":5.29,"c":5.3,"v":93300},{"d":"2024-02-05","o":5.27,"h":5.32,"l":5.08,"c":5.17,"v":120400},{"d":"2024-02-06","o":5.15,"h":5.32,"l":5.15,"c":5.29,"v":92300},{"d":"2024-02-07","o":5.24,"h":5.25,"l":5.1,"c":5.1,"v":98800},{"d":"2024-02-08","o":5.12,"h":5.23,"l":5.09,"c":5.15,"v":76400},{"d":"2024-02-09","o":5.23,"h":5.5,"l":5.23,"c":5.46,"v":184200},{"d":"2024-02-12","o":5.43,"h":5.81,"l":5.43,"c":5.67,"v":196800},{"d":"2024-02-13","o":5.5,"h":5.63,"l":5.32,"c":5.35,"v":205100},{"d":"2024-02-14","o":5.47,"h":5.69,"l":5.3,"c":5.65,"v":139000},{"d":"2024-02-15","o":5.68,"h":5.92,"l":5.61,"c":5.88,"v":168300},{"d":"2024-02-16","o":5.93,"h":6.67,"l":5.9,"c":6.37,"v":339200},{"d":"2024-02-20","o":6.34,"h":6.97,"l":6.27,"c":6.94,"v":305700},{"d":"2024-02-21","o":6.95,"h":7.06,"l":6.52,"c":6.66,"v":220800},{"d":"2024-02-22","o":6.64,"h":6.98,"l":6.52,"c":6.74,"v":140600},{"d":"2024-02-23","o":7.04,"h":7.17,"l":6.52,"c":6.86,"v":215500},{"d":"2024-02-26","o":7,"h":8.4,"l":6.96,"c":8.31,"v":690900},{"d":"2024-02-27","o":8.5,"h":8.66,"l":7.82,"c":8.27,"v":462500},{"d":"2024-02-28","o":8.12,"h":8.35,"l":8.05,"c":8.31,"v":158500},{"d":"2024-02-29","o":8.49,"h":8.78,"l":8.21,"c":8.53,"v":256000},{"d":"2024-03-01","o":8.49,"h":8.5,"l":8.17,"c":8.47,"v":217500},{"d":"2024-03-04","o":8.5,"h":8.5,"l":7.72,"c":7.88,"v":263200},{"d":"2024-03-05","o":7.75,"h":8,"l":7.52,"c":7.77,"v":116000},{"d":"2024-03-06","o":7.88,"h":8.06,"l":7.69,"c":7.76,"v":91000},{"d":"2024-03-07","o":7.74,"h":7.8,"l":7.44,"c":7.61,"v":166300},{"d":"2024-03-08","o":7.61,"h":8.03,"l":7.51,"c":7.65,"v":174800},{"d":"2024-03-11","o":7.67,"h":7.75,"l":6.83,"c":6.92,"v":244400},{"d":"2024-03-12","o":6.81,"h":7,"l":6.58,"c":6.59,"v":151700},{"d":"2024-03-13","o":6.57,"h":6.75,"l":6.48,"c":6.7,"v":104100},{"d":"2024-03-14","o":6.73,"h":6.87,"l":6.22,"c":6.27,"v":194300},{"d":"2024-03-15","o":6.2,"h":6.78,"l":6.16,"c":6.75,"v":331900},{"d":"2024-03-18","o":6.98,"h":6.98,"l":6.35,"c":6.54,"v":260000},{"d":"2024-03-19","o":7.6,"h":8.5,"l":7.3,"c":8.21,"v":2036300},{"d":"2024-03-20","o":8.2,"h":8.7,"l":7.9,"c":8.6,"v":1087800},{"d":"2024-03-21","o":8.7,"h":9.3,"l":8.63,"c":9.11,"v":1690200},{"d":"2024-03-22","o":9.15,"h":9.86,"l":8.88,"c":9.2,"v":1780400},{"d":"2024-03-25","o":9.34,"h":9.45,"l":8.6,"c":8.67,"v":549800},{"d":"2024-03-26","o":8.77,"h":9.05,"l":8,"c":8.12,"v":566400},{"d":"2024-03-27","o":8.08,"h":8.34,"l":7.89,"c":7.94,"v":470400},{"d":"2024-03-28","o":7.98,"h":8.19,"l":7.72,"c":7.83,"v":557300},{"d":"2024-04-01","o":7.83,"h":8.74,"l":7.7,"c":8.56,"v":627400},{"d":"2024-04-02","o":8.37,"h":8.78,"l":8.3,"c":8.6,"v":287800},{"d":"2024-04-03","o":8.53,"h":9.22,"l":8.53,"c":8.84,"v":402300},{"d":"2024-04-04","o":8.99,"h":9.36,"l":8.96,"c":9.13,"v":392400},{"d":"2024-04-05","o":9.03,"h":9.57,"l":8.84,"c":9.54,"v":486900},{"d":"2024-04-08","o":9.5,"h":9.68,"l":8.87,"c":9.13,"v":432200},{"d":"2024-04-09","o":9.12,"h":9.13,"l":8.7,"c":8.98,"v":343900},{"d":"2024-04-10","o":8.79,"h":9.15,"l":8.72,"c":8.99,"v":344900},{"d":"2024-04-11","o":9.02,"h":9.28,"l":9,"c":9.09,"v":461300},{"d":"2024-04-12","o":8.97,"h":9.04,"l":8.55,"c":9,"v":303600},{"d":"2024-04-15","o":8.95,"h":9.1,"l":8.28,"c":8.44,"v":255400},{"d":"2024-04-16","o":8.45,"h":8.45,"l":7.65,"c":7.74,"v":373900},{"d":"2024-04-17","o":7.73,"h":7.82,"l":7.2,"c":7.25,"v":297400},{"d":"2024-04-18","o":7.26,"h":7.51,"l":6.66,"c":6.67,"v":420900},{"d":"2024-04-19","o":6.64,"h":7.01,"l":6.6,"c":6.85,"v":347600},{"d":"2024-04-22","o":6.92,"h":7.34,"l":6.82,"c":7.17,"v":192600},{"d":"2024-04-23","o":7.03,"h":7.43,"l":6.85,"c":6.96,"v":185200},{"d":"2024-04-24","o":6.93,"h":7.32,"l":6.88,"c":7.06,"v":153400},{"d":"2024-04-25","o":6.96,"h":6.97,"l":6.47,"c":6.56,"v":328800},{"d":"2024-04-26","o":6.58,"h":6.92,"l":6.49,"c":6.87,"v":206400},{"d":"2024-04-29","o":6.9,"h":7.48,"l":6.88,"c":7.38,"v":244800},{"d":"2024-04-30","o":7.31,"h":7.98,"l":7.31,"c":7.7,"v":282700},{"d":"2024-05-01","o":7.68,"h":7.96,"l":7.61,"c":7.78,"v":227300},{"d":"2024-05-02","o":7.95,"h":8.81,"l":7.91,"c":8.75,"v":682900},{"d":"2024-05-03","o":8.95,"h":9.2,"l":8.54,"c":8.96,"v":528700},{"d":"2024-05-06","o":9,"h":9,"l":8.35,"c":8.84,"v":288200},{"d":"2024-05-07","o":8.88,"h":8.94,"l":8.45,"c":8.81,"v":227000},{"d":"2024-05-08","o":8.75,"h":8.75,"l":8.36,"c":8.71,"v":157700},{"d":"2024-05-09","o":8.68,"h":8.97,"l":8.54,"c":8.9,"v":224400},{"d":"2024-05-10","o":8.91,"h":9,"l":8.4,"c":8.73,"v":196200},{"d":"2024-05-13","o":8.98,"h":9.07,"l":8.8,"c":8.86,"v":275800},{"d":"2024-05-14","o":9.06,"h":10.24,"l":9.06,"c":9.89,"v":970100},{"d":"2024-05-15","o":9.99,"h":10.14,"l":9.65,"c":9.73,"v":370400},{"d":"2024-05-16","o":9.95,"h":9.98,"l":9.57,"c":9.85,"v":236900},{"d":"2024-05-17","o":9.84,"h":9.95,"l":9.46,"c":9.8,"v":203800},{"d":"2024-05-20","o":9.78,"h":9.87,"l":9.6,"c":9.69,"v":141200},{"d":"2024-05-21","o":9.67,"h":9.74,"l":8.8,"c":8.86,"v":340200},{"d":"2024-05-22","o":8.79,"h":8.81,"l":8.2,"c":8.66,"v":503600},{"d":"2024-05-23","o":8.56,"h":8.71,"l":8.17,"c":8.42,"v":278000},{"d":"2024-05-24","o":8.4,"h":8.68,"l":8.31,"c":8.5,"v":243700},{"d":"2024-05-28","o":8.59,"h":8.59,"l":8.11,"c":8.22,"v":172400},{"d":"2024-05-29","o":8.06,"h":8.25,"l":8,"c":8,"v":164600},{"d":"2024-05-30","o":8.01,"h":8.19,"l":7.85,"c":8.11,"v":203100},{"d":"2024-05-31","o":8.25,"h":8.43,"l":8.06,"c":8.15,"v":198900},{"d":"2024-06-03","o":8.15,"h":8.38,"l":8.01,"c":8.15,"v":204100},{"d":"2024-06-04","o":8.15,"h":8.2,"l":7.97,"c":8.01,"v":137700},{"d":"2024-06-05","o":8.03,"h":8.58,"l":7.99,"c":8.52,"v":167000},{"d":"2024-06-06","o":8.3,"h":8.45,"l":7.98,"c":7.99,"v":162400},{"d":"2024-06-07","o":7.92,"h":8.14,"l":7.88,"c":7.96,"v":129100},{"d":"2024-06-10","o":8,"h":8.26,"l":7.89,"c":7.99,"v":188500},{"d":"2024-06-11","o":7.86,"h":8.2,"l":7.85,"c":8.08,"v":138800},{"d":"2024-06-12","o":8.25,"h":8.26,"l":7.87,"c":7.93,"v":181100},{"d":"2024-06-13","o":7.92,"h":8.09,"l":7.85,"c":8.02,"v":91500},{"d":"2024-06-14","o":7.95,"h":8.09,"l":7.75,"c":7.82,"v":190100},{"d":"2024-06-17","o":8,"h":8.17,"l":7.89,"c":7.93,"v":243600},{"d":"2024-06-18","o":7.93,"h":8.19,"l":7.84,"c":7.87,"v":238500},{"d":"2024-06-20","o":7.87,"h":7.94,"l":7.55,"c":7.55,"v":222300},{"d":"2024-06-21","o":7.57,"h":7.7,"l":7.31,"c":7.31,"v":418500},{"d":"2024-06-24","o":7.34,"h":7.67,"l":7.33,"c":7.48,"v":157600},{"d":"2024-06-25","o":7.48,"h":7.63,"l":7.13,"c":7.16,"v":246100},{"d":"2024-06-26","o":7.15,"h":7.43,"l":7,"c":7.37,"v":194500},{"d":"2024-06-27","o":7.41,"h":7.51,"l":7.3,"c":7.39,"v":97800},{"d":"2024-06-28","o":7.33,"h":7.45,"l":7.01,"c":7.4,"v":960300},{"d":"2024-07-01","o":7.28,"h":7.38,"l":7.05,"c":7.2,"v":236300},{"d":"2024-07-02","o":7.19,"h":7.31,"l":6.9,"c":6.96,"v":183700},{"d":"2024-07-03","o":6.99,"h":7.29,"l":6.92,"c":7.28,"v":149000},{"d":"2024-07-05","o":7.24,"h":7.27,"l":6.75,"c":6.97,"v":175100},{"d":"2024-07-08","o":7,"h":7.49,"l":7,"c":7.22,"v":200100},{"d":"2024-07-09","o":7.16,"h":7.3,"l":6.97,"c":6.98,"v":147200},{"d":"2024-07-10","o":7.01,"h":7.17,"l":6.86,"c":7.07,"v":233200},{"d":"2024-07-11","o":7.24,"h":7.48,"l":7.15,"c":7.38,"v":288900},{"d":"2024-07-12","o":7.47,"h":7.78,"l":7.33,"c":7.45,"v":305800},{"d":"2024-07-15","o":7.57,"h":7.72,"l":7.47,"c":7.65,"v":172800},{"d":"2024-07-16","o":7.6,"h":7.78,"l":7.57,"c":7.76,"v":246700},{"d":"2024-07-17","o":7.66,"h":7.75,"l":7.24,"c":7.38,"v":202600},{"d":"2024-07-18","o":7.37,"h":7.63,"l":7.15,"c":7.22,"v":183400},{"d":"2024-07-19","o":7.24,"h":7.25,"l":7.05,"c":7.11,"v":92700},{"d":"2024-07-22","o":7.13,"h":7.38,"l":7.06,"c":7.32,"v":135000},{"d":"2024-07-23","o":7.45,"h":8.64,"l":7.42,"c":8,"v":809000},{"d":"2024-07-24","o":7.96,"h":8.28,"l":7.62,"c":7.74,"v":467500},{"d":"2024-07-25","o":7.89,"h":8.09,"l":7.75,"c":7.9,"v":334400},{"d":"2024-07-26","o":7.96,"h":8.08,"l":7.71,"c":7.82,"v":430600},{"d":"2024-07-29","o":7.94,"h":7.95,"l":7.14,"c":7.28,"v":420600},{"d":"2024-07-30","o":7.24,"h":7.43,"l":6.88,"c":6.97,"v":337300},{"d":"2024-07-31","o":6.96,"h":7.16,"l":6.71,"c":6.92,"v":268200},{"d":"2024-08-01","o":6.9,"h":7.01,"l":6.56,"c":6.62,"v":271200},{"d":"2024-08-02","o":6.5,"h":6.51,"l":6.11,"c":6.17,"v":414600},{"d":"2024-08-05","o":1.71,"h":2.5,"l":1.33,"c":2.48,"v":15985400},{"d":"2024-08-06","o":2.36,"h":3.45,"l":2.36,"c":2.87,"v":8988200},{"d":"2024-08-07","o":2.84,"h":2.92,"l":2.03,"c":2.1,"v":2012500},{"d":"2024-08-08","o":2.12,"h":2.56,"l":2.08,"c":2.41,"v":1672900},{"d":"2024-08-09","o":2.32,"h":2.38,"l":2.03,"c":2.05,"v":890400},{"d":"2024-08-12","o":2.13,"h":2.14,"l":1.91,"c":1.99,"v":576600},{"d":"2024-08-13","o":2,"h":2.08,"l":1.92,"c":2,"v":727800},{"d":"2024-08-14","o":2,"h":2.06,"l":1.9,"c":1.94,"v":623700},{"d":"2024-08-15","o":1.99,"h":2.12,"l":1.9,"c":1.95,"v":861700},{"d":"2024-08-16","o":1.95,"h":2.08,"l":1.76,"c":1.82,"v":1295500},{"d":"2024-08-19","o":1.83,"h":2.19,"l":1.81,"c":2.09,"v":946600},{"d":"2024-08-20","o":2.12,"h":2.28,"l":2.05,"c":2.12,"v":753500},{"d":"2024-08-21","o":2.09,"h":2.14,"l":1.96,"c":2.12,"v":735000},{"d":"2024-08-22","o":2.13,"h":2.15,"l":2.02,"c":2.04,"v":380400},{"d":"2024-08-23","o":2.02,"h":2.05,"l":1.96,"c":2.01,"v":416300},{"d":"2024-08-26","o":2.03,"h":2.14,"l":2,"c":2.11,"v":609200},{"d":"2024-08-27","o":2.12,"h":2.15,"l":1.97,"c":1.99,"v":329500},{"d":"2024-08-28","o":1.99,"h":2.04,"l":1.88,"c":1.9,"v":482000},{"d":"2024-08-29","o":1.92,"h":2,"l":1.91,"c":1.91,"v":262800},{"d":"2024-08-30","o":1.93,"h":2,"l":1.88,"c":1.99,"v":331500},{"d":"2024-09-03","o":1.96,"h":2,"l":1.81,"c":1.87,"v":325100},{"d":"2024-09-04","o":1.83,"h":1.84,"l":1.76,"c":1.8,"v":510700},{"d":"2024-09-05","o":1.8,"h":1.85,"l":1.7,"c":1.72,"v":608300},{"d":"2024-09-06","o":1.71,"h":1.8,"l":1.68,"c":1.78,"v":334200},{"d":"2024-09-09","o":1.78,"h":1.91,"l":1.75,"c":1.83,"v":351000},{"d":"2024-09-10","o":1.84,"h":1.88,"l":1.76,"c":1.88,"v":232500},{"d":"2024-09-11","o":1.85,"h":1.95,"l":1.77,"c":1.95,"v":422600},{"d":"2024-09-12","o":1.97,"h":1.98,"l":1.86,"c":1.96,"v":335800},{"d":"2024-09-13","o":1.96,"h":2.01,"l":1.82,"c":1.86,"v":307100},{"d":"2024-09-16","o":1.87,"h":1.89,"l":1.75,"c":1.77,"v":277000},{"d":"2024-09-17","o":1.79,"h":1.86,"l":1.78,"c":1.82,"v":236800},{"d":"2024-09-18","o":1.83,"h":1.92,"l":1.78,"c":1.78,"v":354000},{"d":"2024-09-19","o":1.87,"h":1.91,"l":1.82,"c":1.88,"v":240400},{"d":"2024-09-20","o":1.9,"h":1.91,"l":1.78,"c":1.8,"v":496900},{"d":"2024-09-23","o":1.81,"h":1.88,"l":1.79,"c":1.84,"v":279400},{"d":"2024-09-24","o":1.81,"h":1.93,"l":1.8,"c":1.81,"v":264900},{"d":"2024-09-25","o":1.8,"h":1.83,"l":1.77,"c":1.8,"v":337700},{"d":"2024-09-26","o":1.81,"h":1.84,"l":1.77,"c":1.79,"v":275300},{"d":"2024-09-27","o":1.81,"h":1.84,"l":1.78,"c":1.8,"v":245900},{"d":"2024-09-30","o":1.8,"h":1.89,"l":1.8,"c":1.88,"v":164100},{"d":"2024-10-01","o":1.89,"h":1.93,"l":1.79,"c":1.82,"v":281200},{"d":"2024-10-02","o":1.84,"h":1.93,"l":1.77,"c":1.9,"v":527000},{"d":"2024-10-03","o":1.88,"h":1.89,"l":1.76,"c":1.78,"v":317700},{"d":"2024-10-04","o":1.85,"h":1.86,"l":1.76,"c":1.79,"v":317000},{"d":"2024-10-07","o":1.75,"h":1.78,"l":1.66,"c":1.66,"v":312400},{"d":"2024-10-08","o":1.68,"h":1.68,"l":1.61,"c":1.63,"v":154400},{"d":"2024-10-09","o":1.66,"h":1.66,"l":1.52,"c":1.58,"v":437000},{"d":"2024-10-10","o":1.55,"h":1.65,"l":1.48,"c":1.63,"v":267700},{"d":"2024-10-11","o":1.64,"h":1.8,"l":1.63,"c":1.8,"v":290900},{"d":"2024-10-14","o":1.74,"h":1.79,"l":1.71,"c":1.76,"v":257100},{"d":"2024-10-15","o":1.74,"h":1.76,"l":1.69,"c":1.75,"v":171400},{"d":"2024-10-16","o":1.73,"h":1.75,"l":1.66,"c":1.68,"v":207500},{"d":"2024-10-17","o":1.67,"h":1.73,"l":1.64,"c":1.72,"v":156200},{"d":"2024-10-18","o":1.72,"h":1.84,"l":1.68,"c":1.82,"v":363400},{"d":"2024-10-21","o":1.82,"h":1.84,"l":1.76,"c":1.78,"v":194400},{"d":"2024-10-22","o":1.8,"h":1.89,"l":1.74,"c":1.88,"v":276500},{"d":"2024-10-23","o":1.88,"h":1.92,"l":1.8,"c":1.8,"v":355800},{"d":"2024-10-24","o":1.84,"h":1.84,"l":1.66,"c":1.68,"v":210700},{"d":"2024-10-25","o":1.72,"h":1.75,"l":1.66,"c":1.68,"v":210000},{"d":"2024-10-28","o":1.71,"h":1.83,"l":1.71,"c":1.83,"v":212400},{"d":"2024-10-29","o":1.83,"h":1.89,"l":1.8,"c":1.88,"v":167100},{"d":"2024-10-30","o":1.86,"h":1.89,"l":1.78,"c":1.78,"v":101900},{"d":"2024-10-31","o":1.8,"h":1.85,"l":1.74,"c":1.8,"v":139400},{"d":"2024-11-01","o":1.8,"h":1.88,"l":1.7,"c":1.71,"v":272100},{"d":"2024-11-04","o":1.71,"h":1.76,"l":1.69,"c":1.76,"v":158800},{"d":"2024-11-05","o":1.76,"h":1.88,"l":1.76,"c":1.88,"v":225200},{"d":"2024-11-06","o":1.91,"h":1.93,"l":1.83,"c":1.93,"v":338000},{"d":"2024-11-07","o":1.88,"h":1.93,"l":1.82,"c":1.83,"v":206500},{"d":"2024-11-08","o":1.85,"h":1.92,"l":1.83,"c":1.92,"v":198000},{"d":"2024-11-11","o":1.92,"h":1.97,"l":1.89,"c":1.93,"v":225400},{"d":"2024-11-12","o":1.89,"h":1.93,"l":1.8,"c":1.8,"v":230300},{"d":"2024-11-13","o":1.79,"h":1.81,"l":1.66,"c":1.71,"v":323900},{"d":"2024-11-14","o":1.7,"h":1.75,"l":1.65,"c":1.65,"v":233500},{"d":"2024-11-15","o":1.66,"h":1.68,"l":1.45,"c":1.5,"v":630600},{"d":"2024-11-18","o":1.56,"h":1.63,"l":1.4,"c":1.42,"v":371100},{"d":"2024-11-19","o":1.41,"h":1.49,"l":1.4,"c":1.42,"v":313500},{"d":"2024-11-20","o":1.42,"h":1.46,"l":1.38,"c":1.39,"v":286400},{"d":"2024-11-21","o":1.41,"h":1.47,"l":1.37,"c":1.47,"v":277800},{"d":"2024-11-22","o":1.47,"h":1.49,"l":1.41,"c":1.45,"v":222700},{"d":"2024-11-25","o":1.45,"h":1.54,"l":1.43,"c":1.45,"v":286400},{"d":"2024-11-26","o":1.47,"h":1.48,"l":1.39,"c":1.41,"v":296300},{"d":"2024-11-27","o":1.41,"h":1.45,"l":1.37,"c":1.44,"v":206000},{"d":"2024-11-29","o":1.39,"h":1.49,"l":1.39,"c":1.44,"v":156200},{"d":"2024-12-02","o":1.41,"h":1.43,"l":1.39,"c":1.41,"v":331400},{"d":"2024-12-03","o":1.39,"h":1.41,"l":1.34,"c":1.34,"v":244900},{"d":"2024-12-04","o":1.34,"h":1.34,"l":1.19,"c":1.21,"v":615700},{"d":"2024-12-05","o":1.22,"h":1.26,"l":1.22,"c":1.22,"v":354000},{"d":"2024-12-06","o":1.24,"h":1.38,"l":1.2,"c":1.36,"v":528400},{"d":"2024-12-09","o":1.36,"h":1.4,"l":1.31,"c":1.32,"v":368200},{"d":"2024-12-10","o":1.33,"h":1.37,"l":1.26,"c":1.3,"v":391200},{"d":"2024-12-11","o":1.3,"h":1.34,"l":1.27,"c":1.28,"v":308700},{"d":"2024-12-12","o":1.32,"h":1.34,"l":1.22,"c":1.25,"v":284900},{"d":"2024-12-13","o":1.23,"h":1.23,"l":1.16,"c":1.23,"v":433900},{"d":"2024-12-16","o":1.21,"h":1.28,"l":1.2,"c":1.27,"v":381300},{"d":"2024-12-17","o":1.27,"h":1.29,"l":1.22,"c":1.22,"v":294600},{"d":"2024-12-18","o":1.22,"h":1.26,"l":1.16,"c":1.16,"v":383500},{"d":"2024-12-19","o":1.19,"h":1.2,"l":1.1,"c":1.12,"v":357400},{"d":"2024-12-20","o":1.14,"h":1.29,"l":1.12,"c":1.29,"v":1084000},{"d":"2024-12-23","o":1.28,"h":1.29,"l":1.19,"c":1.24,"v":301800},{"d":"2024-12-24","o":1.24,"h":1.24,"l":1.15,"c":1.22,"v":141900},{"d":"2024-12-26","o":1.2,"h":1.29,"l":1.16,"c":1.29,"v":295900},{"d":"2024-12-27","o":1.28,"h":1.29,"l":1.17,"c":1.2,"v":477500},{"d":"2024-12-30","o":1.2,"h":1.22,"l":1.16,"c":1.17,"v":418700},{"d":"2024-12-31","o":1.19,"h":1.28,"l":1.17,"c":1.26,"v":580100},{"d":"2025-01-02","o":1.27,"h":1.34,"l":1.25,"c":1.26,"v":468700},{"d":"2025-01-03","o":1.27,"h":1.45,"l":1.27,"c":1.44,"v":388300},{"d":"2025-01-06","o":1.45,"h":1.48,"l":1.39,"c":1.43,"v":283800},{"d":"2025-01-07","o":1.43,"h":1.47,"l":1.36,"c":1.39,"v":207300},{"d":"2025-01-08","o":1.39,"h":1.42,"l":1.31,"c":1.31,"v":166200},{"d":"2025-01-10","o":1.29,"h":1.31,"l":1.25,"c":1.28,"v":216900},{"d":"2025-01-13","o":1.3,"h":1.3,"l":1.24,"c":1.26,"v":118500},{"d":"2025-01-14","o":1.27,"h":1.27,"l":1.17,"c":1.22,"v":234600},{"d":"2025-01-15","o":1.23,"h":1.27,"l":1.2,"c":1.22,"v":122800},{"d":"2025-01-16","o":1.22,"h":1.23,"l":1.18,"c":1.22,"v":140100},{"d":"2025-01-17","o":1.22,"h":1.4,"l":1.22,"c":1.4,"v":457800},{"d":"2025-01-21","o":1.39,"h":1.43,"l":1.3,"c":1.3,"v":270000},{"d":"2025-01-22","o":1.32,"h":1.35,"l":1.29,"c":1.32,"v":125400},{"d":"2025-01-23","o":1.32,"h":1.34,"l":1.3,"c":1.34,"v":69800},{"d":"2025-01-24","o":1.34,"h":1.35,"l":1.28,"c":1.29,"v":135700},{"d":"2025-01-27","o":1.3,"h":1.33,"l":1.27,"c":1.29,"v":123200},{"d":"2025-01-28","o":1.28,"h":1.31,"l":1.26,"c":1.29,"v":163200},{"d":"2025-01-29","o":1.3,"h":1.3,"l":1.23,"c":1.23,"v":133900},{"d":"2025-01-30","o":1.24,"h":1.26,"l":1.18,"c":1.22,"v":145800},{"d":"2025-01-31","o":1.23,"h":1.24,"l":1.16,"c":1.16,"v":266200},{"d":"2025-02-03","o":1.15,"h":1.18,"l":1.1,"c":1.18,"v":257600},{"d":"2025-02-04","o":1.19,"h":1.23,"l":1.16,"c":1.17,"v":143600},{"d":"2025-02-05","o":1.2,"h":1.23,"l":1.17,"c":1.23,"v":142200},{"d":"2025-02-06","o":1.23,"h":1.23,"l":1.15,"c":1.15,"v":125700},{"d":"2025-02-07","o":1.15,"h":1.18,"l":1.11,"c":1.12,"v":219700},{"d":"2025-02-10","o":1.16,"h":1.16,"l":1.12,"c":1.13,"v":162000},{"d":"2025-02-11","o":1.13,"h":1.15,"l":1.1,"c":1.11,"v":190100},{"d":"2025-02-12","o":1.1,"h":1.12,"l":1.07,"c":1.09,"v":129200},{"d":"2025-02-13","o":1.11,"h":1.13,"l":1.07,"c":1.1,"v":175800},{"d":"2025-02-14","o":1.12,"h":1.16,"l":1.12,"c":1.15,"v":94200},{"d":"2025-02-18","o":1.17,"h":1.28,"l":1.17,"c":1.26,"v":318200},{"d":"2025-02-19","o":1.24,"h":1.28,"l":1.17,"c":1.17,"v":172100},{"d":"2025-02-20","o":1.16,"h":1.23,"l":1.15,"c":1.23,"v":130800},{"d":"2025-02-21","o":1.24,"h":1.26,"l":1.17,"c":1.17,"v":124100},{"d":"2025-02-24","o":1.17,"h":1.17,"l":1.12,"c":1.17,"v":122800},{"d":"2025-02-25","o":1.16,"h":1.2,"l":1.12,"c":1.15,"v":140100},{"d":"2025-02-26","o":1.14,"h":1.16,"l":1.11,"c":1.11,"v":171400},{"d":"2025-02-27","o":1.1,"h":1.15,"l":1.1,"c":1.1,"v":144600},{"d":"2025-02-28","o":1.11,"h":1.16,"l":1.09,"c":1.15,"v":114000},{"d":"2025-03-03","o":1.17,"h":1.17,"l":1.06,"c":1.06,"v":214300},{"d":"2025-03-04","o":1.06,"h":1.12,"l":1.03,"c":1.1,"v":210800},{"d":"2025-03-05","o":1.1,"h":1.16,"l":1.08,"c":1.15,"v":201800},{"d":"2025-03-06","o":1.14,"h":1.15,"l":1.12,"c":1.14,"v":95200},{"d":"2025-03-07","o":1.13,"h":1.14,"l":1.1,"c":1.14,"v":59800},{"d":"2025-03-10","o":1.1,"h":1.13,"l":1.09,"c":1.12,"v":119000},{"d":"2025-03-11","o":1.11,"h":1.15,"l":1.09,"c":1.15,"v":128300},{"d":"2025-03-12","o":1.17,"h":1.17,"l":1.12,"c":1.15,"v":116000},{"d":"2025-03-13","o":1.17,"h":1.22,"l":1.16,"c":1.2,"v":243900},{"d":"2025-03-14","o":1.24,"h":1.26,"l":1.21,"c":1.23,"v":124900},{"d":"2025-03-17","o":1.26,"h":1.3,"l":1.23,"c":1.3,"v":187600},{"d":"2025-03-18","o":1.28,"h":1.3,"l":1.18,"c":1.19,"v":228800},{"d":"2025-03-19","o":1.23,"h":1.24,"l":1.16,"c":1.21,"v":211500},{"d":"2025-03-20","o":1.29,"h":1.49,"l":1.27,"c":1.41,"v":1716000},{"d":"2025-03-21","o":1.39,"h":1.57,"l":1.38,"c":1.55,"v":617900},{"d":"2025-03-24","o":1.59,"h":1.59,"l":1.4,"c":1.49,"v":576900},{"d":"2025-03-25","o":1.66,"h":2.24,"l":1.54,"c":1.58,"v":4698300},{"d":"2025-03-26","o":1.92,"h":2.41,"l":1.8,"c":1.87,"v":14574300},{"d":"2025-03-27","o":1.98,"h":2.01,"l":1.66,"c":1.89,"v":1533500},{"d":"2025-03-28","o":1.96,"h":1.98,"l":1.76,"c":1.81,"v":957500},{"d":"2025-03-31","o":1.73,"h":1.8,"l":1.6,"c":1.61,"v":481400},{"d":"2025-04-01","o":1.6,"h":1.66,"l":1.41,"c":1.49,"v":700600},{"d":"2025-04-02","o":1.45,"h":1.55,"l":1.42,"c":1.52,"v":357200},{"d":"2025-04-03","o":1.43,"h":1.5,"l":1.36,"c":1.39,"v":298600},{"d":"2025-04-04","o":1.31,"h":1.4,"l":1.27,"c":1.29,"v":308400},{"d":"2025-04-07","o":1.25,"h":1.35,"l":1.16,"c":1.22,"v":598100},{"d":"2025-04-08","o":1.27,"h":1.3,"l":1.2,"c":1.21,"v":249800},{"d":"2025-04-09","o":1.18,"h":1.35,"l":1.14,"c":1.26,"v":582400},{"d":"2025-04-10","o":1.22,"h":1.27,"l":1.15,"c":1.15,"v":326800},{"d":"2025-04-11","o":1.15,"h":1.3,"l":1.13,"c":1.3,"v":259700},{"d":"2025-04-14","o":1.33,"h":1.34,"l":1.24,"c":1.32,"v":357800},{"d":"2025-04-15","o":1.3,"h":1.34,"l":1.18,"c":1.26,"v":393600},{"d":"2025-04-16","o":1.21,"h":1.26,"l":1.19,"c":1.25,"v":188000},{"d":"2025-04-17","o":1.23,"h":1.24,"l":1.17,"c":1.21,"v":323400},{"d":"2025-04-21","o":1.18,"h":1.21,"l":1.16,"c":1.2,"v":259800},{"d":"2025-04-22","o":1.25,"h":1.39,"l":1.23,"c":1.38,"v":580000},{"d":"2025-04-23","o":1.4,"h":1.45,"l":1.27,"c":1.3,"v":322500},{"d":"2025-04-24","o":1.3,"h":1.4,"l":1.26,"c":1.27,"v":342900},{"d":"2025-04-25","o":1.23,"h":1.36,"l":1.21,"c":1.31,"v":324500},{"d":"2025-04-28","o":1.34,"h":1.43,"l":1.25,"c":1.3,"v":552400},{"d":"2025-04-29","o":1.3,"h":1.57,"l":1.3,"c":1.43,"v":819100},{"d":"2025-04-30","o":1.43,"h":1.52,"l":1.35,"c":1.52,"v":529000},{"d":"2025-05-01","o":1.51,"h":1.54,"l":1.43,"c":1.49,"v":318000},{"d":"2025-05-02","o":1.55,"h":1.64,"l":1.54,"c":1.55,"v":376200},{"d":"2025-05-05","o":1.56,"h":1.62,"l":1.47,"c":1.5,"v":247100},{"d":"2025-05-06","o":1.51,"h":1.51,"l":1.38,"c":1.38,"v":315600},{"d":"2025-05-07","o":1.42,"h":1.42,"l":1.36,"c":1.4,"v":179300},{"d":"2025-05-08","o":1.39,"h":1.49,"l":1.35,"c":1.43,"v":148900},{"d":"2025-05-09","o":1.45,"h":1.53,"l":1.41,"c":1.48,"v":176800},{"d":"2025-05-12","o":1.5,"h":1.59,"l":1.47,"c":1.55,"v":222700},{"d":"2025-05-13","o":1.54,"h":1.57,"l":1.45,"c":1.52,"v":191800},{"d":"2025-05-14","o":1.51,"h":1.54,"l":1.42,"c":1.46,"v":160900},{"d":"2025-05-15","o":1.47,"h":1.54,"l":1.4,"c":1.53,"v":183200},{"d":"2025-05-16","o":1.52,"h":1.69,"l":1.5,"c":1.67,"v":376900},{"d":"2025-05-19","o":1.67,"h":1.8,"l":1.64,"c":1.79,"v":334900},{"d":"2025-05-20","o":1.77,"h":1.84,"l":1.72,"c":1.83,"v":275000},{"d":"2025-05-21","o":1.74,"h":1.76,"l":1.62,"c":1.71,"v":363000},{"d":"2025-05-22","o":1.67,"h":1.77,"l":1.65,"c":1.7,"v":291700},{"d":"2025-05-23","o":1.65,"h":1.68,"l":1.61,"c":1.64,"v":141800},{"d":"2025-05-27","o":1.65,"h":1.69,"l":1.61,"c":1.65,"v":181400},{"d":"2025-05-28","o":1.65,"h":1.65,"l":1.56,"c":1.6,"v":204400},{"d":"2025-05-29","o":1.61,"h":1.63,"l":1.57,"c":1.58,"v":148200},{"d":"2025-05-30","o":1.54,"h":1.57,"l":1.51,"c":1.54,"v":75400},{"d":"2025-06-02","o":1.55,"h":1.63,"l":1.54,"c":1.62,"v":255600},{"d":"2025-06-03","o":1.65,"h":1.69,"l":1.57,"c":1.68,"v":198700},{"d":"2025-06-04","o":1.67,"h":1.73,"l":1.64,"c":1.71,"v":141200},{"d":"2025-06-05","o":1.72,"h":1.73,"l":1.63,"c":1.69,"v":191700},{"d":"2025-06-06","o":1.69,"h":1.85,"l":1.65,"c":1.83,"v":336400},{"d":"2025-06-09","o":1.85,"h":1.94,"l":1.8,"c":1.94,"v":316400},{"d":"2025-06-10","o":1.94,"h":1.95,"l":1.68,"c":1.77,"v":537200},{"d":"2025-06-11","o":1.77,"h":1.79,"l":1.65,"c":1.66,"v":256800},{"d":"2025-06-12","o":1.63,"h":1.69,"l":1.56,"c":1.59,"v":271500},{"d":"2025-06-13","o":1.58,"h":1.62,"l":1.46,"c":1.49,"v":489200},{"d":"2025-06-16","o":1.51,"h":1.55,"l":1.48,"c":1.53,"v":225300},{"d":"2025-06-17","o":1.5,"h":1.52,"l":1.43,"c":1.43,"v":242200},{"d":"2025-06-18","o":1.45,"h":1.48,"l":1.41,"c":1.46,"v":171700},{"d":"2025-06-20","o":1.47,"h":1.57,"l":1.43,"c":1.5,"v":255100},{"d":"2025-06-23","o":1.48,"h":1.58,"l":1.47,"c":1.52,"v":484700},{"d":"2025-06-24","o":1.56,"h":1.71,"l":1.54,"c":1.7,"v":369400},{"d":"2025-06-25","o":1.71,"h":1.71,"l":1.62,"c":1.65,"v":164300},{"d":"2025-06-26","o":1.64,"h":1.64,"l":1.48,"c":1.62,"v":404000},{"d":"2025-06-27","o":1.61,"h":1.63,"l":1.42,"c":1.42,"v":4277000},{"d":"2025-06-30","o":1.44,"h":1.47,"l":1.39,"c":1.4,"v":370200},{"d":"2025-07-01","o":1.4,"h":1.45,"l":1.35,"c":1.35,"v":476400},{"d":"2025-07-02","o":1.36,"h":1.49,"l":1.35,"c":1.43,"v":409700},{"d":"2025-07-03","o":1.43,"h":1.46,"l":1.42,"c":1.44,"v":118700},{"d":"2025-07-07","o":1.44,"h":1.45,"l":1.4,"c":1.42,"v":184600},{"d":"2025-07-08","o":1.42,"h":1.49,"l":1.4,"c":1.43,"v":203700},{"d":"2025-07-09","o":1.45,"h":1.58,"l":1.45,"c":1.58,"v":267200},{"d":"2025-07-10","o":1.58,"h":1.63,"l":1.54,"c":1.55,"v":263300},{"d":"2025-07-11","o":1.55,"h":1.57,"l":1.49,"c":1.52,"v":203700},{"d":"2025-07-14","o":1.5,"h":1.57,"l":1.48,"c":1.57,"v":121400},{"d":"2025-07-15","o":1.55,"h":1.59,"l":1.49,"c":1.49,"v":201300},{"d":"2025-07-16","o":1.52,"h":1.61,"l":1.5,"c":1.59,"v":165900},{"d":"2025-07-17","o":1.57,"h":1.69,"l":1.57,"c":1.62,"v":340900},{"d":"2025-07-18","o":1.65,"h":1.77,"l":1.63,"c":1.71,"v":242500},{"d":"2025-07-21","o":1.74,"h":1.79,"l":1.67,"c":1.69,"v":334400},{"d":"2025-07-22","o":1.71,"h":1.84,"l":1.63,"c":1.82,"v":380600},{"d":"2025-07-23","o":1.85,"h":1.89,"l":1.78,"c":1.87,"v":282800},{"d":"2025-07-24","o":1.87,"h":1.87,"l":1.75,"c":1.82,"v":180600},{"d":"2025-07-25","o":1.83,"h":1.86,"l":1.75,"c":1.79,"v":147200},{"d":"2025-07-28","o":1.79,"h":1.79,"l":1.7,"c":1.72,"v":189300},{"d":"2025-07-29","o":1.72,"h":1.76,"l":1.6,"c":1.61,"v":193000},{"d":"2025-07-30","o":1.6,"h":1.74,"l":1.54,"c":1.57,"v":206000},{"d":"2025-07-31","o":1.59,"h":1.74,"l":1.59,"c":1.63,"v":605300},{"d":"2025-08-01","o":1.63,"h":1.68,"l":1.57,"c":1.61,"v":151200},{"d":"2025-08-04","o":1.62,"h":1.67,"l":1.62,"c":1.66,"v":90800},{"d":"2025-08-05","o":1.64,"h":1.66,"l":1.61,"c":1.62,"v":82800},{"d":"2025-08-06","o":1.62,"h":1.65,"l":1.59,"c":1.6,"v":73600},{"d":"2025-08-07","o":1.63,"h":1.63,"l":1.55,"c":1.56,"v":65500},{"d":"2025-08-08","o":1.57,"h":1.6,"l":1.51,"c":1.54,"v":99200},{"d":"2025-08-11","o":1.55,"h":1.56,"l":1.39,"c":1.47,"v":431500},{"d":"2025-08-12","o":1.48,"h":1.61,"l":1.42,"c":1.51,"v":301800},{"d":"2025-08-13","o":1.53,"h":1.64,"l":1.49,"c":1.6,"v":258200},{"d":"2025-08-14","o":1.59,"h":1.65,"l":1.53,"c":1.65,"v":98100},{"d":"2025-08-15","o":1.65,"h":1.69,"l":1.61,"c":1.69,"v":103700},{"d":"2025-08-18","o":1.68,"h":1.76,"l":1.65,"c":1.71,"v":191300},{"d":"2025-08-19","o":1.7,"h":1.73,"l":1.65,"c":1.65,"v":97000},{"d":"2025-08-20","o":1.62,"h":1.68,"l":1.6,"c":1.64,"v":52700},{"d":"2025-08-21","o":1.62,"h":1.76,"l":1.62,"c":1.71,"v":109800},{"d":"2025-08-22","o":1.73,"h":1.79,"l":1.72,"c":1.74,"v":123000},{"d":"2025-08-25","o":1.72,"h":1.8,"l":1.66,"c":1.79,"v":135100},{"d":"2025-08-26","o":1.77,"h":1.81,"l":1.75,"c":1.78,"v":122500},{"d":"2025-08-27","o":1.75,"h":1.8,"l":1.73,"c":1.76,"v":156600},{"d":"2025-08-28","o":1.78,"h":1.8,"l":1.73,"c":1.74,"v":141500},{"d":"2025-08-29","o":1.76,"h":1.8,"l":1.75,"c":1.78,"v":144400},{"d":"2025-09-02","o":1.78,"h":1.78,"l":1.71,"c":1.73,"v":161600},{"d":"2025-09-03","o":1.7,"h":1.76,"l":1.69,"c":1.71,"v":59100},{"d":"2025-09-04","o":1.69,"h":1.71,"l":1.66,"c":1.69,"v":107200},{"d":"2025-09-05","o":1.67,"h":1.67,"l":1.52,"c":1.58,"v":391600},{"d":"2025-09-08","o":1.57,"h":1.62,"l":1.53,"c":1.6,"v":124800},{"d":"2025-09-09","o":1.59,"h":1.64,"l":1.56,"c":1.6,"v":131100},{"d":"2025-09-10","o":1.6,"h":1.67,"l":1.56,"c":1.61,"v":144000},{"d":"2025-09-11","o":1.63,"h":1.7,"l":1.63,"c":1.68,"v":86600},{"d":"2025-09-12","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":102800},{"d":"2025-09-15","o":1.63,"h":1.64,"l":1.6,"c":1.62,"v":55400},{"d":"2025-09-16","o":1.65,"h":1.66,"l":1.62,"c":1.66,"v":77100},{"d":"2025-09-17","o":1.64,"h":1.67,"l":1.61,"c":1.61,"v":79000},{"d":"2025-09-18","o":1.63,"h":1.7,"l":1.63,"c":1.65,"v":74400},{"d":"2025-09-19","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":133800},{"d":"2025-09-22","o":1.6,"h":1.63,"l":1.58,"c":1.63,"v":141500},{"d":"2025-09-23","o":1.66,"h":1.66,"l":1.56,"c":1.62,"v":142100},{"d":"2025-09-24","o":1.6,"h":1.64,"l":1.6,"c":1.62,"v":72800},{"d":"2025-09-25","o":1.6,"h":1.61,"l":1.56,"c":1.59,"v":148300},{"d":"2025-09-26","o":1.59,"h":1.61,"l":1.56,"c":1.61,"v":100600},{"d":"2025-09-29","o":1.59,"h":1.68,"l":1.59,"c":1.62,"v":110300},{"d":"2025-09-30","o":1.63,"h":1.63,"l":1.59,"c":1.6,"v":56000},{"d":"2025-10-01","o":1.6,"h":1.64,"l":1.58,"c":1.6,"v":82900},{"d":"2025-10-02","o":1.59,"h":1.63,"l":1.57,"c":1.6,"v":113600},{"d":"2025-10-03","o":1.61,"h":1.64,"l":1.56,"c":1.58,"v":334900},{"d":"2025-10-06","o":1.58,"h":1.62,"l":1.55,"c":1.56,"v":147900},{"d":"2025-10-07","o":1.58,"h":1.59,"l":1.55,"c":1.58,"v":71600},{"d":"2025-10-08","o":1.57,"h":1.59,"l":1.53,"c":1.54,"v":125200},{"d":"2025-10-09","o":1.54,"h":1.59,"l":1.48,"c":1.5,"v":241700},{"d":"2025-10-10","o":1.52,"h":1.53,"l":1.48,"c":1.49,"v":136500},{"d":"2025-10-13","o":1.49,"h":1.61,"l":1.47,"c":1.61,"v":428400},{"d":"2025-10-14","o":1.61,"h":1.61,"l":1.53,"c":1.56,"v":191900},{"d":"2025-10-15","o":1.55,"h":1.59,"l":1.51,"c":1.55,"v":267400},{"d":"2025-10-16","o":1.55,"h":1.57,"l":1.45,"c":1.46,"v":219900},{"d":"2025-10-17","o":1.46,"h":1.49,"l":1.45,"c":1.46,"v":142000},{"d":"2025-10-20","o":1.49,"h":1.52,"l":1.45,"c":1.52,"v":142700},{"d":"2025-10-21","o":1.53,"h":1.54,"l":1.45,"c":1.51,"v":71700},{"d":"2025-10-22","o":1.5,"h":1.5,"l":1.4,"c":1.44,"v":281000},{"d":"2025-10-23","o":1.45,"h":1.46,"l":1.39,"c":1.43,"v":168900},{"d":"2025-10-24","o":1.56,"h":1.74,"l":1.51,"c":1.67,"v":1888000},{"d":"2025-10-27","o":1.68,"h":1.69,"l":1.53,"c":1.53,"v":584400},{"d":"2025-10-28","o":1.54,"h":1.55,"l":1.44,"c":1.48,"v":193700},{"d":"2025-10-29","o":1.47,"h":1.48,"l":1.41,"c":1.46,"v":221900},{"d":"2025-10-30","o":1.43,"h":1.45,"l":1.4,"c":1.42,"v":125500},{"d":"2025-10-31","o":1.41,"h":1.44,"l":1.4,"c":1.43,"v":97100},{"d":"2025-11-03","o":1.41,"h":1.43,"l":1.36,"c":1.38,"v":305800},{"d":"2025-11-04","o":1.35,"h":1.4,"l":1.33,"c":1.35,"v":273000},{"d":"2025-11-05","o":1.33,"h":1.36,"l":1.33,"c":1.34,"v":90700},{"d":"2025-11-06","o":1.36,"h":1.4,"l":1.3,"c":1.32,"v":145300},{"d":"2025-11-07","o":1.3,"h":1.32,"l":1.23,"c":1.26,"v":286600},{"d":"2025-11-10","o":1.28,"h":1.33,"l":1.26,"c":1.33,"v":87600},{"d":"2025-11-11","o":1.29,"h":1.33,"l":1.27,"c":1.31,"v":136000},{"d":"2025-11-12","o":1.28,"h":1.32,"l":1.28,"c":1.3,"v":71300},{"d":"2025-11-13","o":1.3,"h":1.31,"l":1.23,"c":1.25,"v":102200},{"d":"2025-11-14","o":1.24,"h":1.34,"l":1.24,"c":1.27,"v":63000},{"d":"2025-11-17","o":1.38,"h":1.6,"l":1.35,"c":1.45,"v":1620600},{"d":"2025-11-18","o":1.46,"h":1.48,"l":1.38,"c":1.43,"v":193600},{"d":"2025-11-19","o":1.44,"h":1.44,"l":1.33,"c":1.36,"v":123200},{"d":"2025-11-20","o":1.35,"h":1.41,"l":1.29,"c":1.29,"v":168300},{"d":"2025-11-21","o":1.28,"h":1.34,"l":1.25,"c":1.33,"v":118500},{"d":"2025-11-24","o":1.31,"h":1.42,"l":1.3,"c":1.37,"v":101100},{"d":"2025-11-25","o":1.38,"h":1.4,"l":1.32,"c":1.4,"v":53500},{"d":"2025-11-26","o":1.38,"h":1.48,"l":1.37,"c":1.45,"v":94400},{"d":"2025-11-28","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":58000},{"d":"2025-12-01","o":1.4,"h":1.42,"l":1.36,"c":1.37,"v":385800},{"d":"2025-12-02","o":1.37,"h":1.4,"l":1.33,"c":1.38,"v":112600},{"d":"2025-12-03","o":1.38,"h":1.48,"l":1.38,"c":1.45,"v":151000},{"d":"2025-12-04","o":1.45,"h":1.54,"l":1.41,"c":1.45,"v":82200},{"d":"2025-12-05","o":1.45,"h":1.47,"l":1.4,"c":1.43,"v":86000},{"d":"2025-12-08","o":1.45,"h":1.47,"l":1.4,"c":1.4,"v":141800},{"d":"2025-12-09","o":1.4,"h":1.45,"l":1.37,"c":1.43,"v":259500},{"d":"2025-12-10","o":1.44,"h":1.46,"l":1.41,"c":1.42,"v":155900},{"d":"2025-12-11","o":1.42,"h":1.48,"l":1.41,"c":1.45,"v":88400},{"d":"2025-12-12","o":1.51,"h":1.55,"l":1.47,"c":1.51,"v":433200},{"d":"2025-12-15","o":1.52,"h":1.69,"l":1.52,"c":1.59,"v":312100},{"d":"2025-12-16","o":1.56,"h":1.56,"l":1.48,"c":1.52,"v":143800},{"d":"2025-12-17","o":1.5,"h":1.66,"l":1.48,"c":1.66,"v":301200},{"d":"2025-12-18","o":1.65,"h":1.67,"l":1.57,"c":1.59,"v":167400},{"d":"2025-12-19","o":1.6,"h":1.71,"l":1.57,"c":1.69,"v":220800},{"d":"2025-12-22","o":1.71,"h":1.72,"l":1.6,"c":1.6,"v":195400},{"d":"2025-12-23","o":1.59,"h":1.63,"l":1.56,"c":1.58,"v":119100},{"d":"2025-12-24","o":1.6,"h":1.61,"l":1.55,"c":1.59,"v":53900},{"d":"2025-12-26","o":1.59,"h":1.6,"l":1.48,"c":1.52,"v":136300},{"d":"2025-12-29","o":1.52,"h":1.52,"l":1.41,"c":1.42,"v":173000},{"d":"2025-12-30","o":1.42,"h":1.45,"l":1.38,"c":1.41,"v":196600},{"d":"2025-12-31","o":1.38,"h":1.43,"l":1.35,"c":1.36,"v":245600},{"d":"2026-01-02","o":1.36,"h":1.38,"l":1.33,"c":1.37,"v":130000},{"d":"2026-01-05","o":1.38,"h":1.45,"l":1.35,"c":1.45,"v":117300},{"d":"2026-01-06","o":1.42,"h":1.49,"l":1.4,"c":1.43,"v":125900},{"d":"2026-01-07","o":1.45,"h":1.47,"l":1.42,"c":1.46,"v":68400},{"d":"2026-01-08","o":1.45,"h":1.48,"l":1.42,"c":1.43,"v":59400},{"d":"2026-01-09","o":1.43,"h":1.47,"l":1.37,"c":1.39,"v":61500},{"d":"2026-01-12","o":1.36,"h":1.4,"l":1.27,"c":1.3,"v":349000},{"d":"2026-01-13","o":1.3,"h":1.36,"l":1.3,"c":1.35,"v":98600},{"d":"2026-01-14","o":1.35,"h":1.36,"l":1.3,"c":1.33,"v":73000},{"d":"2026-01-15","o":1.35,"h":1.35,"l":1.3,"c":1.31,"v":111400},{"d":"2026-01-16","o":1.31,"h":1.34,"l":1.3,"c":1.33,"v":75500},{"d":"2026-01-20","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":160500},{"d":"2026-01-21","o":1.28,"h":1.34,"l":1.28,"c":1.32,"v":172200},{"d":"2026-01-22","o":1.32,"h":1.38,"l":1.31,"c":1.34,"v":106700},{"d":"2026-01-23","o":1.36,"h":1.36,"l":1.29,"c":1.3,"v":180400},{"d":"2026-01-26","o":1.28,"h":1.3,"l":1.27,"c":1.27,"v":110500},{"d":"2026-01-27","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":96700},{"d":"2026-01-28","o":1.27,"h":1.29,"l":1.21,"c":1.22,"v":145700},{"d":"2026-01-29","o":1.24,"h":1.25,"l":1.2,"c":1.23,"v":100300},{"d":"2026-01-30","o":1.22,"h":1.24,"l":1.16,"c":1.16,"v":108200},{"d":"2026-02-02","o":1.16,"h":1.23,"l":1.15,"c":1.22,"v":67400},{"d":"2026-02-03","o":1.2,"h":1.23,"l":1.19,"c":1.2,"v":96400},{"d":"2026-02-04","o":1.2,"h":1.21,"l":1.15,"c":1.16,"v":134500},{"d":"2026-02-05","o":1.15,"h":1.21,"l":1.15,"c":1.16,"v":162900},{"d":"2026-02-06","o":1.19,"h":1.19,"l":1.15,"c":1.15,"v":94000},{"d":"2026-02-09","o":1.16,"h":1.17,"l":1.13,"c":1.15,"v":73900},{"d":"2026-02-10","o":1.17,"h":1.2,"l":1.12,"c":1.14,"v":177500},{"d":"2026-02-11","o":1.15,"h":1.16,"l":1.12,"c":1.12,"v":64000},{"d":"2026-02-12","o":1.12,"h":1.18,"l":1.11,"c":1.11,"v":116700},{"d":"2026-02-13","o":1.13,"h":1.19,"l":1.1,"c":1.11,"v":95000},{"d":"2026-02-17","o":1.15,"h":1.15,"l":1.06,"c":1.08,"v":187200},{"d":"2026-02-18","o":1.1,"h":1.1,"l":1.02,"c":1.04,"v":187000},{"d":"2026-02-19","o":1.04,"h":1.12,"l":1.04,"c":1.11,"v":75900},{"d":"2026-02-20","o":1.12,"h":1.16,"l":1.05,"c":1.06,"v":87000},{"d":"2026-02-23","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":170600},{"d":"2026-02-24","o":1.04,"h":1.09,"l":1.03,"c":1.07,"v":113100},{"d":"2026-02-25","o":1.06,"h":1.17,"l":1.06,"c":1.14,"v":174300},{"d":"2026-02-26","o":1.14,"h":1.17,"l":1.11,"c":1.15,"v":60800},{"d":"2026-02-27","o":1.16,"h":1.22,"l":1.14,"c":1.18,"v":107700},{"d":"2026-03-02","o":1.18,"h":1.18,"l":1.13,"c":1.14,"v":112800},{"d":"2026-03-03","o":1.13,"h":1.16,"l":1.09,"c":1.11,"v":167500},{"d":"2026-03-04","o":1.1,"h":1.23,"l":1.1,"c":1.23,"v":94300},{"d":"2026-03-05","o":1.21,"h":1.25,"l":1.17,"c":1.18,"v":155600},{"d":"2026-03-06","o":1.19,"h":1.2,"l":1.16,"c":1.2,"v":70500},{"d":"2026-03-09","o":1.18,"h":1.22,"l":1.17,"c":1.2,"v":51800},{"d":"2026-03-10","o":1.21,"h":1.22,"l":1.19,"c":1.21,"v":32400},{"d":"2026-03-11","o":1.23,"h":1.23,"l":1.16,"c":1.18,"v":67600},{"d":"2026-03-12","o":1.18,"h":1.18,"l":1.12,"c":1.13,"v":67300},{"d":"2026-03-13","o":1.15,"h":1.2,"l":1.1,"c":1.11,"v":149400},{"d":"2026-03-16","o":1.1,"h":1.14,"l":1.1,"c":1.11,"v":154100},{"d":"2026-03-17","o":1.14,"h":1.16,"l":1.14,"c":1.14,"v":67100},{"d":"2026-03-18","o":1.12,"h":1.18,"l":1.1,"c":1.1,"v":116700},{"d":"2026-03-19","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":57200},{"d":"2026-03-20","o":1.07,"h":1.14,"l":1.06,"c":1.11,"v":177500},{"d":"2026-03-23","o":1.07,"h":1.17,"l":1.07,"c":1.14,"v":310900},{"d":"2026-03-24","o":1.12,"h":1.15,"l":1.07,"c":1.07,"v":197200},{"d":"2026-03-25","o":1.1,"h":1.12,"l":1.07,"c":1.08,"v":40500},{"d":"2026-03-26","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":96000},{"d":"2026-03-27","o":1.03,"h":1.05,"l":1.01,"c":1.03,"v":182000},{"d":"2026-03-30","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":171100},{"d":"2026-03-31","o":0.99,"h":1.03,"l":0.95,"c":1,"v":171374},{"d":"2026-04-01","o":0.98,"h":1.01,"l":0.97,"c":0.99,"v":126649},{"d":"2026-04-02","o":0.99,"h":1.01,"l":0.98,"c":0.98,"v":57889},{"d":"2026-04-06","o":1.01,"h":1.18,"l":1.01,"c":1.09,"v":345616},{"d":"2026-04-07","o":1.1,"h":1.19,"l":1.09,"c":1.17,"v":184484},{"d":"2026-04-08","o":1.17,"h":1.22,"l":1.17,"c":1.17,"v":128700},{"d":"2026-04-09","o":1.17,"h":1.17,"l":1.11,"c":1.14,"v":88642},{"d":"2026-04-10","o":1.15,"h":1.15,"l":1.08,"c":1.08,"v":74346},{"d":"2026-04-13","o":1.07,"h":1.11,"l":1.06,"c":1.11,"v":97917},{"d":"2026-04-14","o":1.11,"h":1.14,"l":1.1,"c":1.1,"v":65526},{"d":"2026-04-15","o":1.12,"h":1.29,"l":1.08,"c":1.26,"v":749959},{"d":"2026-04-16","o":1.28,"h":1.27,"l":1.22,"c":1.25,"v":125430},{"d":"2026-04-17","o":1.25,"h":1.34,"l":1.25,"c":1.3,"v":197127},{"d":"2026-04-20","o":1.33,"h":1.52,"l":1.33,"c":1.44,"v":725236},{"d":"2026-04-21","o":1.51,"h":1.53,"l":1.43,"c":1.52,"v":613887},{"d":"2026-04-22","o":1.52,"h":1.52,"l":1.27,"c":1.4,"v":1364983},{"d":"2026-04-23","o":1.41,"h":1.37,"l":1.29,"c":1.31,"v":195133},{"d":"2026-04-24","o":1.31,"h":1.33,"l":1.25,"c":1.28,"v":175005},{"d":"2026-04-27","o":1.29,"h":1.29,"l":1.21,"c":1.21,"v":112821},{"d":"2026-04-28","o":1.21,"h":1.23,"l":1.18,"c":1.19,"v":104389},{"d":"2026-04-29","o":1.19,"h":1.19,"l":1.15,"c":1.17,"v":73170},{"d":"2026-04-30","o":1.17,"h":1.18,"l":1.11,"c":1.11,"v":126743},{"d":"2026-05-01","o":1.11,"h":1.14,"l":1.11,"c":1.13,"v":145496},{"d":"2026-05-04","o":1.13,"h":1.23,"l":1.11,"c":1.2,"v":200240},{"d":"2026-05-05","o":1.2,"h":1.29,"l":1.19,"c":1.26,"v":131963},{"d":"2026-05-06","o":1.3,"h":1.3,"l":1.23,"c":1.24,"v":143280},{"d":"2026-05-07","o":1.23,"h":1.25,"l":1.21,"c":1.22,"v":176921},{"d":"2026-05-08","o":1.23,"h":1.31,"l":1.23,"c":1.31,"v":80249},{"d":"2026-05-11","o":1.32,"h":1.38,"l":1.29,"c":1.34,"v":125390},{"d":"2026-05-12","o":1.35,"h":1.35,"l":1.28,"c":1.3,"v":137779},{"d":"2026-05-13","o":1.3,"h":1.33,"l":1.27,"c":1.29,"v":73020},{"d":"2026-05-14","o":1.31,"h":1.3,"l":1.25,"c":1.28,"v":69846},{"d":"2026-05-15","o":1.27,"h":1.33,"l":1.25,"c":1.25,"v":37541},{"d":"2026-05-18","o":1.27,"h":1.26,"l":1.15,"c":1.17,"v":105681},{"d":"2026-05-19","o":1.16,"h":1.21,"l":1.15,"c":1.15,"v":56070}]