[{"d":"2016-08-08","o":8,"h":8.4,"l":7.9,"c":8,"v":17800},{"d":"2016-08-09","o":7.78,"h":8,"l":7.78,"c":7.89,"v":17000},{"d":"2016-08-10","o":7.97,"h":8.06,"l":7.9,"c":7.99,"v":12100},{"d":"2016-08-11","o":8.05,"h":8.05,"l":7.86,"c":7.86,"v":12500},{"d":"2016-08-12","o":7.95,"h":8,"l":7.8,"c":7.81,"v":20100},{"d":"2016-08-15","o":8.01,"h":8.1,"l":7.82,"c":7.95,"v":28100},{"d":"2016-08-16","o":7.95,"h":8.1,"l":7.91,"c":8.1,"v":29300},{"d":"2016-08-17","o":8,"h":8.1,"l":7.95,"c":8.05,"v":7800},{"d":"2016-08-18","o":8.08,"h":8.08,"l":7.98,"c":8.05,"v":6600},{"d":"2016-08-19","o":8.07,"h":8.07,"l":7.95,"c":8.03,"v":3900},{"d":"2016-08-22","o":8.02,"h":8.1,"l":7.85,"c":8.1,"v":30800},{"d":"2016-08-23","o":8.04,"h":8.05,"l":8,"c":8.05,"v":10500},{"d":"2016-08-24","o":8.04,"h":8.05,"l":7.92,"c":8.04,"v":3900},{"d":"2016-08-25","o":8,"h":8.05,"l":8,"c":8.05,"v":4100},{"d":"2016-08-26","o":8.05,"h":8.05,"l":7.98,"c":8.04,"v":4500},{"d":"2016-08-29","o":8.05,"h":8.3,"l":8.04,"c":8.26,"v":31900},{"d":"2016-08-30","o":8.26,"h":10.25,"l":8.24,"c":9.65,"v":504300},{"d":"2016-08-31","o":9.95,"h":10.15,"l":9.03,"c":9.34,"v":277100},{"d":"2016-09-01","o":9.38,"h":9.49,"l":8.9,"c":9.24,"v":55000},{"d":"2016-09-02","o":8.94,"h":9.47,"l":8.94,"c":9.25,"v":40800},{"d":"2016-09-06","o":9.49,"h":10,"l":9.02,"c":9.1,"v":147500},{"d":"2016-09-07","o":9.49,"h":9.97,"l":9.24,"c":9.7,"v":95900},{"d":"2016-09-08","o":10,"h":10,"l":8.9,"c":9.6,"v":109200},{"d":"2016-09-09","o":9.5,"h":9.6,"l":8.9,"c":9.16,"v":62400},{"d":"2016-09-12","o":9.1,"h":9.6,"l":9.01,"c":9.09,"v":32300},{"d":"2016-09-13","o":9.15,"h":9.15,"l":8.5,"c":9,"v":35800},{"d":"2016-09-14","o":8.82,"h":9.1,"l":8.54,"c":9.02,"v":50900},{"d":"2016-09-15","o":8.92,"h":9.35,"l":8.53,"c":8.58,"v":57600},{"d":"2016-09-16","o":8.84,"h":9.08,"l":8.11,"c":8.11,"v":71400},{"d":"2016-09-19","o":8.39,"h":8.7,"l":8.1,"c":8.34,"v":56000},{"d":"2016-09-20","o":8.14,"h":8.74,"l":8.12,"c":8.74,"v":42900},{"d":"2016-09-21","o":8.56,"h":8.89,"l":8.45,"c":8.8,"v":60600},{"d":"2016-09-22","o":8.83,"h":8.99,"l":8.1,"c":8.17,"v":79900},{"d":"2016-09-23","o":8.38,"h":8.59,"l":8.15,"c":8.27,"v":13300},{"d":"2016-09-26","o":8.3,"h":8.31,"l":7.99,"c":8.05,"v":43300},{"d":"2016-09-27","o":8.07,"h":8.25,"l":7.99,"c":8.06,"v":12900},{"d":"2016-09-28","o":8.04,"h":8.35,"l":7.94,"c":8.04,"v":20500},{"d":"2016-09-29","o":8.09,"h":8.33,"l":8.04,"c":8.21,"v":38300},{"d":"2016-09-30","o":8.2,"h":8.32,"l":7.8,"c":7.8,"v":44200},{"d":"2016-10-03","o":7.98,"h":8.15,"l":7.8,"c":7.97,"v":15900},{"d":"2016-10-04","o":7.9,"h":8.3,"l":7.85,"c":7.85,"v":76500},{"d":"2016-10-05","o":7.87,"h":8.24,"l":7.2,"c":7.8,"v":61300},{"d":"2016-10-06","o":7.78,"h":8.02,"l":7.75,"c":7.75,"v":60900},{"d":"2016-10-07","o":7.75,"h":7.84,"l":7.5,"c":7.5,"v":30400},{"d":"2016-10-10","o":7.7,"h":7.96,"l":7.61,"c":7.69,"v":4600},{"d":"2016-10-11","o":7.67,"h":7.67,"l":7.25,"c":7.25,"v":22200},{"d":"2016-10-12","o":7.53,"h":7.75,"l":7.06,"c":7.65,"v":56600},{"d":"2016-10-13","o":7.6,"h":7.67,"l":7.28,"c":7.35,"v":3100},{"d":"2016-10-14","o":7.68,"h":7.76,"l":7.28,"c":7.51,"v":46200},{"d":"2016-10-17","o":7.66,"h":7.66,"l":7.47,"c":7.47,"v":3800},{"d":"2016-10-18","o":7.42,"h":7.68,"l":7.4,"c":7.54,"v":4300},{"d":"2016-10-19","o":7.6,"h":7.73,"l":7.51,"c":7.69,"v":5800},{"d":"2016-10-20","o":7.6,"h":7.98,"l":7.56,"c":7.96,"v":7200},{"d":"2016-10-21","o":7.76,"h":7.88,"l":7.73,"c":7.88,"v":5200},{"d":"2016-10-24","o":7.82,"h":7.94,"l":7.68,"c":7.94,"v":35200},{"d":"2016-10-25","o":7.95,"h":8.3,"l":7.92,"c":8,"v":34600},{"d":"2016-10-26","o":7.76,"h":8,"l":7.62,"c":7.62,"v":3300},{"d":"2016-10-27","o":7.63,"h":7.69,"l":7.5,"c":7.67,"v":3400},{"d":"2016-10-28","o":7.61,"h":7.67,"l":7.55,"c":7.66,"v":2000},{"d":"2016-10-31","o":7.64,"h":7.64,"l":7.42,"c":7.42,"v":4400},{"d":"2016-11-01","o":7.42,"h":7.64,"l":7,"c":7,"v":42700},{"d":"2016-11-02","o":7.03,"h":7.09,"l":7,"c":7.01,"v":8200},{"d":"2016-11-03","o":7.03,"h":7.2,"l":7,"c":7.05,"v":2600},{"d":"2016-11-04","o":7.03,"h":7.06,"l":6.9,"c":6.9,"v":12700},{"d":"2016-11-07","o":6.98,"h":6.98,"l":6.9,"c":6.9,"v":1900},{"d":"2016-11-08","o":7.07,"h":7.25,"l":6.75,"c":6.76,"v":7400},{"d":"2016-11-09","o":6.75,"h":6.8,"l":6.61,"c":6.75,"v":8400},{"d":"2016-11-10","o":7.31,"h":7.31,"l":6.8,"c":6.8,"v":10200},{"d":"2016-11-11","o":6.6,"h":6.93,"l":6.6,"c":6.65,"v":9600},{"d":"2016-11-14","o":6.65,"h":6.66,"l":6.6,"c":6.66,"v":4000},{"d":"2016-11-15","o":6.65,"h":6.69,"l":6.65,"c":6.69,"v":500},{"d":"2016-11-16","o":7.01,"h":7.01,"l":6.82,"c":6.95,"v":4200},{"d":"2016-11-17","o":7.5,"h":7.5,"l":7.05,"c":7.2,"v":2900},{"d":"2016-11-18","o":7.8,"h":7.8,"l":6.9,"c":7.2,"v":2400},{"d":"2016-11-21","o":7.15,"h":7.19,"l":6.6,"c":6.61,"v":4200},{"d":"2016-11-22","o":7.05,"h":7.05,"l":6.9,"c":6.98,"v":1600},{"d":"2016-11-23","o":7.05,"h":7.05,"l":6.7,"c":6.85,"v":5500},{"d":"2016-11-25","o":6.66,"h":7.05,"l":6.66,"c":7.05,"v":500},{"d":"2016-11-28","o":6.61,"h":6.64,"l":6.6,"c":6.6,"v":1900},{"d":"2016-11-29","o":6.65,"h":6.99,"l":6.6,"c":6.98,"v":9200},{"d":"2016-11-30","o":6.62,"h":6.85,"l":6.5,"c":6.75,"v":4500},{"d":"2016-12-01","o":6.81,"h":6.81,"l":6.52,"c":6.52,"v":3800},{"d":"2016-12-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":100},{"d":"2016-12-05","o":6.79,"h":6.79,"l":6.5,"c":6.5,"v":4300},{"d":"2016-12-06","o":6.5,"h":6.51,"l":6.5,"c":6.51,"v":3100},{"d":"2016-12-07","o":6.51,"h":6.82,"l":6.5,"c":6.82,"v":2900},{"d":"2016-12-08","o":6.79,"h":6.8,"l":6.45,"c":6.8,"v":8200},{"d":"2016-12-09","o":6.82,"h":7.05,"l":6.82,"c":7,"v":16400},{"d":"2016-12-12","o":6.91,"h":7.02,"l":6.91,"c":7.01,"v":9300},{"d":"2016-12-13","o":7.02,"h":7.05,"l":6.99,"c":7.05,"v":3000},{"d":"2016-12-14","o":7.05,"h":7.31,"l":6.77,"c":6.9,"v":24400},{"d":"2016-12-15","o":7,"h":7,"l":7,"c":7,"v":200},{"d":"2016-12-16","o":6.97,"h":6.97,"l":6.6,"c":6.8,"v":7700},{"d":"2016-12-19","o":6.82,"h":6.82,"l":6.8,"c":6.8,"v":9300},{"d":"2016-12-20","o":6.8,"h":6.8,"l":6.46,"c":6.46,"v":9800},{"d":"2016-12-21","o":6.59,"h":6.59,"l":6,"c":6,"v":17900},{"d":"2016-12-22","o":6.58,"h":6.65,"l":6.03,"c":6.1,"v":9900},{"d":"2016-12-23","o":6.3,"h":6.3,"l":6,"c":6,"v":18800},{"d":"2016-12-27","o":6,"h":6.27,"l":6,"c":6.25,"v":10500},{"d":"2016-12-28","o":6.51,"h":6.51,"l":6.02,"c":6.29,"v":8600},{"d":"2016-12-29","o":6.25,"h":6.52,"l":6.25,"c":6.52,"v":2100},{"d":"2016-12-30","o":6.6,"h":6.75,"l":6.46,"c":6.75,"v":7400},{"d":"2017-01-03","o":6.78,"h":6.88,"l":6.21,"c":6.58,"v":12100},{"d":"2017-01-04","o":6.4,"h":7,"l":6.27,"c":6.57,"v":11700},{"d":"2017-01-05","o":6.3,"h":6.34,"l":6.21,"c":6.21,"v":3700},{"d":"2017-01-06","o":6.35,"h":6.7,"l":6.21,"c":6.22,"v":8100},{"d":"2017-01-09","o":6.02,"h":6.22,"l":6.01,"c":6.03,"v":10800},{"d":"2017-01-10","o":6.02,"h":6.2,"l":6,"c":6.15,"v":28200},{"d":"2017-01-11","o":6.04,"h":6.07,"l":6,"c":6,"v":4100},{"d":"2017-01-12","o":6.15,"h":6.18,"l":5.96,"c":6.04,"v":20800},{"d":"2017-01-13","o":6,"h":6.2,"l":6,"c":6,"v":8500},{"d":"2017-01-17","o":5.8,"h":5.9,"l":5.51,"c":5.87,"v":19800},{"d":"2017-01-18","o":6.04,"h":6.04,"l":5.5,"c":6.04,"v":85500},{"d":"2017-01-19","o":6.03,"h":6.03,"l":5.94,"c":6.03,"v":4100},{"d":"2017-01-20","o":5.7,"h":6.22,"l":5.7,"c":6.22,"v":9600},{"d":"2017-01-23","o":6.22,"h":6.22,"l":5.91,"c":6.04,"v":4000},{"d":"2017-01-24","o":5.76,"h":6.57,"l":5.76,"c":5.88,"v":101900},{"d":"2017-01-25","o":5.93,"h":5.93,"l":5.74,"c":5.75,"v":4400},{"d":"2017-01-26","o":5.8,"h":5.92,"l":5.7,"c":5.92,"v":3300},{"d":"2017-01-27","o":5.68,"h":5.85,"l":5.68,"c":5.71,"v":2400},{"d":"2017-01-30","o":5.71,"h":5.77,"l":5.71,"c":5.76,"v":1000},{"d":"2017-01-31","o":5.61,"h":6.25,"l":5.61,"c":6.25,"v":8700},{"d":"2017-02-01","o":6.12,"h":6.12,"l":5.78,"c":5.94,"v":3700},{"d":"2017-02-02","o":5.62,"h":5.87,"l":5.62,"c":5.73,"v":4100},{"d":"2017-02-03","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":300},{"d":"2017-02-06","o":5.67,"h":6,"l":5.67,"c":5.79,"v":5800},{"d":"2017-02-07","o":5.62,"h":5.82,"l":5.62,"c":5.65,"v":16200},{"d":"2017-02-08","o":5.62,"h":5.82,"l":5.62,"c":5.68,"v":2000},{"d":"2017-02-09","o":5.65,"h":5.91,"l":5.65,"c":5.8,"v":3700},{"d":"2017-02-10","o":5.63,"h":5.83,"l":5.63,"c":5.75,"v":1600},{"d":"2017-02-13","o":5.86,"h":5.87,"l":5.7,"c":5.83,"v":1700},{"d":"2017-02-14","o":5.65,"h":5.8,"l":5.65,"c":5.68,"v":2400},{"d":"2017-02-15","o":5.66,"h":5.8,"l":5.5,"c":5.66,"v":36900},{"d":"2017-02-16","o":5.55,"h":5.75,"l":5.52,"c":5.65,"v":12000},{"d":"2017-02-17","o":5.69,"h":5.8,"l":5.55,"c":5.65,"v":14300},{"d":"2017-02-21","o":5.7,"h":5.7,"l":5.5,"c":5.59,"v":17300},{"d":"2017-02-22","o":5.54,"h":5.6,"l":5.5,"c":5.59,"v":2500},{"d":"2017-02-23","o":5.64,"h":5.7,"l":5.61,"c":5.61,"v":12600},{"d":"2017-02-24","o":5.53,"h":5.64,"l":5.5,"c":5.63,"v":2800},{"d":"2017-02-27","o":5.62,"h":5.62,"l":5.54,"c":5.61,"v":1800},{"d":"2017-02-28","o":5.75,"h":5.79,"l":5.5,"c":5.78,"v":9200},{"d":"2017-03-01","o":5.72,"h":5.8,"l":5.72,"c":5.73,"v":2500},{"d":"2017-03-02","o":5.77,"h":6.24,"l":5.77,"c":5.99,"v":4700},{"d":"2017-03-03","o":5.72,"h":5.98,"l":5.72,"c":5.98,"v":300},{"d":"2017-03-06","o":6,"h":6.59,"l":5.76,"c":6.25,"v":6500},{"d":"2017-03-07","o":6.25,"h":6.97,"l":6.21,"c":6.65,"v":49900},{"d":"2017-03-08","o":6.64,"h":6.65,"l":6.5,"c":6.62,"v":4200},{"d":"2017-03-09","o":6.8,"h":7.07,"l":6.57,"c":6.65,"v":14700},{"d":"2017-03-10","o":6.54,"h":6.9,"l":6.44,"c":6.65,"v":18500},{"d":"2017-03-13","o":6.54,"h":6.75,"l":6.44,"c":6.65,"v":9300},{"d":"2017-03-14","o":6.65,"h":6.8,"l":6.57,"c":6.79,"v":18300},{"d":"2017-03-15","o":6.8,"h":7.64,"l":6.8,"c":7.26,"v":26400},{"d":"2017-03-16","o":7.09,"h":7.16,"l":6.8,"c":6.99,"v":15300},{"d":"2017-03-17","o":6.97,"h":7.25,"l":6.85,"c":7.1,"v":132700},{"d":"2017-03-20","o":7.11,"h":7.24,"l":6.96,"c":7.01,"v":9300},{"d":"2017-03-21","o":7.09,"h":7.12,"l":6.77,"c":7.07,"v":12500},{"d":"2017-03-22","o":6.8,"h":6.83,"l":6.8,"c":6.83,"v":1400},{"d":"2017-03-23","o":6.9,"h":6.93,"l":6.76,"c":6.93,"v":1500},{"d":"2017-03-24","o":6.93,"h":6.96,"l":6.93,"c":6.96,"v":400},{"d":"2017-03-27","o":6.89,"h":6.99,"l":6.85,"c":6.99,"v":600},{"d":"2017-03-28","o":6.86,"h":7,"l":6.75,"c":6.78,"v":7000},{"d":"2017-03-29","o":6.88,"h":7.07,"l":6.88,"c":7.07,"v":24000},{"d":"2017-03-30","o":7.01,"h":7.01,"l":6.93,"c":7.01,"v":4700},{"d":"2017-03-31","o":7,"h":7.08,"l":6.75,"c":7.08,"v":28800},{"d":"2017-04-03","o":6.71,"h":6.99,"l":6.71,"c":6.99,"v":5000},{"d":"2017-04-04","o":6.9,"h":6.9,"l":6.69,"c":6.7,"v":18900},{"d":"2017-04-05","o":6.6,"h":6.89,"l":6.6,"c":6.78,"v":20500},{"d":"2017-04-06","o":6.89,"h":6.89,"l":6.6,"c":6.76,"v":500},{"d":"2017-04-07","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":2000},{"d":"2017-04-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":10000},{"d":"2017-04-11","o":6.67,"h":6.75,"l":6.48,"c":6.48,"v":14300},{"d":"2017-04-12","o":6.53,"h":6.53,"l":6.25,"c":6.29,"v":4700},{"d":"2017-04-13","o":6.36,"h":6.45,"l":6.36,"c":6.36,"v":11900},{"d":"2017-04-17","o":6.45,"h":6.56,"l":6.35,"c":6.42,"v":2800},{"d":"2017-04-18","o":6.44,"h":6.52,"l":6.42,"c":6.5,"v":4400},{"d":"2017-04-19","o":6.47,"h":6.49,"l":6.36,"c":6.47,"v":5600},{"d":"2017-04-20","o":6.46,"h":6.5,"l":6.36,"c":6.49,"v":14000},{"d":"2017-04-21","o":6.3,"h":6.4,"l":6.28,"c":6.39,"v":8300},{"d":"2017-04-24","o":6.39,"h":6.39,"l":6.25,"c":6.34,"v":20200},{"d":"2017-04-25","o":6.32,"h":6.58,"l":6.24,"c":6.3,"v":102000},{"d":"2017-04-26","o":6.25,"h":6.26,"l":5.76,"c":6.05,"v":27400},{"d":"2017-04-27","o":6.45,"h":6.45,"l":6.06,"c":6.2,"v":16600},{"d":"2017-04-28","o":6.05,"h":6.33,"l":6.02,"c":6.33,"v":4600},{"d":"2017-05-01","o":6.25,"h":6.25,"l":6.07,"c":6.1,"v":1100},{"d":"2017-05-02","o":6.2,"h":6.28,"l":6.02,"c":6.17,"v":10100},{"d":"2017-05-03","o":6.05,"h":6.17,"l":6.05,"c":6.17,"v":20900},{"d":"2017-05-04","o":6.11,"h":6.34,"l":6,"c":6.12,"v":40400},{"d":"2017-05-05","o":6.1,"h":6.16,"l":6.03,"c":6.09,"v":6700},{"d":"2017-05-08","o":6.12,"h":6.21,"l":6.1,"c":6.1,"v":8300},{"d":"2017-05-09","o":6.08,"h":6.2,"l":5.8,"c":6.01,"v":84400},{"d":"2017-05-10","o":6.05,"h":6.05,"l":5.95,"c":5.95,"v":11300},{"d":"2017-05-11","o":6.05,"h":6.05,"l":5.8,"c":6,"v":8000},{"d":"2017-05-12","o":5.9,"h":5.94,"l":5.56,"c":5.94,"v":30300},{"d":"2017-05-15","o":5.75,"h":5.95,"l":5.4,"c":5.41,"v":44900},{"d":"2017-05-16","o":5.51,"h":5.51,"l":5.3,"c":5.45,"v":3300},{"d":"2017-05-17","o":5.5,"h":5.5,"l":5.36,"c":5.36,"v":5300},{"d":"2017-05-18","o":5.4,"h":5.4,"l":5.34,"c":5.34,"v":1400},{"d":"2017-05-19","o":5.33,"h":5.52,"l":5.25,"c":5.37,"v":14400},{"d":"2017-05-22","o":5.52,"h":5.52,"l":5.35,"c":5.36,"v":1600},{"d":"2017-05-23","o":5.3,"h":5.35,"l":5.26,"c":5.26,"v":1600},{"d":"2017-05-24","o":5.48,"h":5.48,"l":5.25,"c":5.3,"v":5000},{"d":"2017-05-25","o":5.36,"h":5.36,"l":5,"c":5.11,"v":23000},{"d":"2017-05-26","o":5.23,"h":5.28,"l":5,"c":5.05,"v":37900},{"d":"2017-05-30","o":5.1,"h":5.1,"l":4.6,"c":4.67,"v":26000},{"d":"2017-05-31","o":4.59,"h":4.75,"l":4.39,"c":4.63,"v":14900},{"d":"2017-06-01","o":4.59,"h":4.59,"l":3.97,"c":4.33,"v":49600},{"d":"2017-06-02","o":4.21,"h":4.52,"l":4.08,"c":4.1,"v":15700},{"d":"2017-06-05","o":4.3,"h":4.38,"l":4.15,"c":4.17,"v":3700},{"d":"2017-06-06","o":4.39,"h":4.49,"l":4.13,"c":4.15,"v":5800},{"d":"2017-06-07","o":4.19,"h":4.35,"l":4.03,"c":4.2,"v":17500},{"d":"2017-06-08","o":4.4,"h":4.5,"l":4.2,"c":4.2,"v":13000},{"d":"2017-06-09","o":4.49,"h":4.49,"l":4.25,"c":4.26,"v":9800},{"d":"2017-06-12","o":4.32,"h":4.33,"l":4.16,"c":4.32,"v":25500},{"d":"2017-06-13","o":4.25,"h":4.33,"l":4.2,"c":4.25,"v":65800},{"d":"2017-06-14","o":4.2,"h":4.25,"l":4.16,"c":4.25,"v":30800},{"d":"2017-06-15","o":4.17,"h":4.31,"l":4.16,"c":4.31,"v":20000},{"d":"2017-06-16","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":16200},{"d":"2017-06-19","o":4.26,"h":4.26,"l":4.25,"c":4.26,"v":6200},{"d":"2017-06-20","o":4.33,"h":4.5,"l":4.33,"c":4.4,"v":23100},{"d":"2017-06-21","o":4.2,"h":4.44,"l":4.2,"c":4.44,"v":10800},{"d":"2017-06-22","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":700},{"d":"2017-06-23","o":4.33,"h":4.46,"l":4.22,"c":4.42,"v":26900},{"d":"2017-06-26","o":4.48,"h":4.48,"l":4.3,"c":4.31,"v":9100},{"d":"2017-06-27","o":4.43,"h":4.44,"l":4.4,"c":4.4,"v":1400},{"d":"2017-06-28","o":4.35,"h":4.35,"l":4.26,"c":4.32,"v":18600},{"d":"2017-06-29","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"2017-06-30","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":2600},{"d":"2017-07-03","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"2017-07-05","o":4.26,"h":4.4,"l":4.25,"c":4.3,"v":9800},{"d":"2017-07-06","o":4.43,"h":4.48,"l":4.33,"c":4.33,"v":5200},{"d":"2017-07-07","o":4.36,"h":4.36,"l":4.15,"c":4.21,"v":44500},{"d":"2017-07-10","o":4.4,"h":4.4,"l":4.34,"c":4.4,"v":900},{"d":"2017-07-11","o":4.19,"h":4.35,"l":4.19,"c":4.23,"v":8400},{"d":"2017-07-12","o":4.3,"h":4.47,"l":4.25,"c":4.33,"v":12100},{"d":"2017-07-13","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":20200},{"d":"2017-07-14","o":4.38,"h":4.75,"l":4.38,"c":4.73,"v":15900},{"d":"2017-07-17","o":4.74,"h":4.85,"l":4.74,"c":4.85,"v":7600},{"d":"2017-07-18","o":4.79,"h":4.99,"l":4.46,"c":4.99,"v":65200},{"d":"2017-07-19","o":4.97,"h":5.28,"l":4.95,"c":5.16,"v":29400},{"d":"2017-07-20","o":5.15,"h":5.26,"l":5.1,"c":5.22,"v":4400},{"d":"2017-07-21","o":5.14,"h":5.31,"l":5.14,"c":5.21,"v":11400},{"d":"2017-07-24","o":5.23,"h":5.31,"l":5.15,"c":5.18,"v":9300},{"d":"2017-07-25","o":5.15,"h":5.22,"l":5.05,"c":5.1,"v":21100},{"d":"2017-07-26","o":5.2,"h":5.21,"l":5.06,"c":5.1,"v":8600},{"d":"2017-07-27","o":5.07,"h":5.07,"l":4.75,"c":5.06,"v":2000},{"d":"2017-07-28","o":4.62,"h":5.09,"l":4.49,"c":4.88,"v":8200},{"d":"2017-07-31","o":4.81,"h":4.96,"l":4.68,"c":4.85,"v":12800},{"d":"2017-08-01","o":4.91,"h":4.91,"l":4.85,"c":4.86,"v":5200},{"d":"2017-08-02","o":4.9,"h":4.96,"l":4.59,"c":4.9,"v":12200},{"d":"2017-08-03","o":4.95,"h":5.04,"l":4.9,"c":4.96,"v":11300},{"d":"2017-08-04","o":4.96,"h":4.96,"l":4.9,"c":4.91,"v":3900},{"d":"2017-08-07","o":4.92,"h":5.09,"l":4.78,"c":5.09,"v":2200},{"d":"2017-08-08","o":4.81,"h":4.91,"l":4.81,"c":4.91,"v":2500},{"d":"2017-08-09","o":4.87,"h":4.87,"l":4.7,"c":4.7,"v":2800},{"d":"2017-08-10","o":4.66,"h":4.66,"l":4.25,"c":4.32,"v":167700},{"d":"2017-08-11","o":4.55,"h":4.64,"l":4.32,"c":4.56,"v":37800},{"d":"2017-08-14","o":4.54,"h":4.75,"l":4.34,"c":4.68,"v":23800},{"d":"2017-08-15","o":4.69,"h":4.8,"l":4.6,"c":4.72,"v":33700},{"d":"2017-08-16","o":4.69,"h":4.69,"l":4.53,"c":4.56,"v":6200},{"d":"2017-08-17","o":4.59,"h":4.59,"l":4.37,"c":4.37,"v":1800},{"d":"2017-08-18","o":4.4,"h":5,"l":4.27,"c":4.91,"v":47300},{"d":"2017-08-21","o":4.99,"h":5.06,"l":4.81,"c":4.97,"v":18500},{"d":"2017-08-22","o":4.9,"h":4.91,"l":4.57,"c":4.58,"v":4800},{"d":"2017-08-23","o":4.5,"h":4.5,"l":4.36,"c":4.44,"v":40100},{"d":"2017-08-24","o":4.39,"h":4.45,"l":4.36,"c":4.45,"v":16300},{"d":"2017-08-25","o":4.41,"h":4.44,"l":4.32,"c":4.39,"v":22500},{"d":"2017-08-28","o":4.39,"h":4.39,"l":4.25,"c":4.25,"v":20500},{"d":"2017-08-29","o":4.25,"h":4.27,"l":4.25,"c":4.25,"v":20400},{"d":"2017-08-30","o":4.31,"h":4.32,"l":4.17,"c":4.17,"v":8000},{"d":"2017-08-31","o":4.15,"h":4.23,"l":4.12,"c":4.12,"v":5700},{"d":"2017-09-01","o":4.05,"h":4.34,"l":4,"c":4.3,"v":48300},{"d":"2017-09-05","o":4.2,"h":4.93,"l":4.18,"c":4.79,"v":57200},{"d":"2017-09-06","o":4.78,"h":4.78,"l":4.52,"c":4.68,"v":21800},{"d":"2017-09-07","o":4.5,"h":4.73,"l":4.34,"c":4.72,"v":53700},{"d":"2017-09-08","o":4.55,"h":4.73,"l":3.73,"c":4.72,"v":54400},{"d":"2017-09-11","o":4.69,"h":5.63,"l":4.25,"c":5.39,"v":83400},{"d":"2017-09-12","o":5.47,"h":6.27,"l":5.34,"c":6.11,"v":83700},{"d":"2017-09-13","o":5.82,"h":6.2,"l":5.02,"c":6.2,"v":50300},{"d":"2017-09-14","o":6.1,"h":6.22,"l":5.74,"c":6,"v":46300},{"d":"2017-09-15","o":5.95,"h":6.01,"l":5.08,"c":5.08,"v":136600},{"d":"2017-09-18","o":5.17,"h":5.53,"l":4.83,"c":4.87,"v":39100},{"d":"2017-09-19","o":4.9,"h":4.9,"l":4.6,"c":4.61,"v":50100},{"d":"2017-09-20","o":4.85,"h":4.85,"l":4.29,"c":4.39,"v":34500},{"d":"2017-09-21","o":4.36,"h":4.41,"l":4.22,"c":4.4,"v":29600},{"d":"2017-09-22","o":4.35,"h":4.54,"l":4.28,"c":4.54,"v":10700},{"d":"2017-09-25","o":4.5,"h":4.5,"l":4.22,"c":4.29,"v":30600},{"d":"2017-09-26","o":4.31,"h":4.31,"l":3.91,"c":4.11,"v":73800},{"d":"2017-09-27","o":4.14,"h":4.2,"l":3.82,"c":3.95,"v":39000},{"d":"2017-09-28","o":3.98,"h":3.98,"l":3.85,"c":3.95,"v":10800},{"d":"2017-09-29","o":3.93,"h":4.03,"l":3.76,"c":3.89,"v":9900},{"d":"2017-10-02","o":3.91,"h":4.14,"l":3.91,"c":4.09,"v":3700},{"d":"2017-10-03","o":4.1,"h":4.1,"l":3.87,"c":3.87,"v":6400},{"d":"2017-10-04","o":3.88,"h":3.95,"l":3.61,"c":3.69,"v":20000},{"d":"2017-10-05","o":3.73,"h":3.92,"l":3.6,"c":3.9,"v":26000},{"d":"2017-10-06","o":3.95,"h":3.95,"l":3.61,"c":3.9,"v":4400},{"d":"2017-10-09","o":3.9,"h":3.9,"l":3.72,"c":3.85,"v":14300},{"d":"2017-10-10","o":3.96,"h":4,"l":3.9,"c":3.95,"v":5800},{"d":"2017-10-11","o":3.98,"h":4.04,"l":3.87,"c":4,"v":11900},{"d":"2017-10-12","o":3.92,"h":4.08,"l":3.85,"c":3.85,"v":7300},{"d":"2017-10-13","o":3.88,"h":4,"l":3.87,"c":4,"v":10200},{"d":"2017-10-16","o":3.95,"h":3.95,"l":3.67,"c":3.88,"v":17900},{"d":"2017-10-17","o":3.85,"h":3.91,"l":3.71,"c":3.84,"v":2100},{"d":"2017-10-18","o":3.78,"h":3.78,"l":3.31,"c":3.64,"v":18500},{"d":"2017-10-19","o":3.4,"h":3.48,"l":3.37,"c":3.48,"v":3000},{"d":"2017-10-20","o":3.25,"h":3.45,"l":3.25,"c":3.44,"v":27100},{"d":"2017-10-23","o":3.38,"h":3.44,"l":3.38,"c":3.41,"v":2700},{"d":"2017-10-24","o":3.45,"h":3.45,"l":2.9,"c":3.19,"v":44600},{"d":"2017-10-25","o":3.2,"h":3.29,"l":3.15,"c":3.24,"v":5300},{"d":"2017-10-26","o":3.22,"h":3.3,"l":3.2,"c":3.21,"v":13100},{"d":"2017-10-27","o":3.24,"h":3.3,"l":2.9,"c":3.12,"v":44200},{"d":"2017-10-30","o":3.1,"h":3.32,"l":3,"c":3.32,"v":8300},{"d":"2017-10-31","o":3.2,"h":3.33,"l":3.05,"c":3.33,"v":14300},{"d":"2017-11-01","o":3.31,"h":3.31,"l":3.07,"c":3.22,"v":2700},{"d":"2017-11-02","o":3.2,"h":3.2,"l":2.88,"c":3.07,"v":7400},{"d":"2017-11-03","o":3.02,"h":3.04,"l":2.66,"c":2.69,"v":106100},{"d":"2017-11-06","o":2.72,"h":2.72,"l":2.45,"c":2.52,"v":44100},{"d":"2017-11-07","o":2.55,"h":2.84,"l":2.48,"c":2.82,"v":41700},{"d":"2017-11-08","o":2.83,"h":2.83,"l":2.65,"c":2.67,"v":10500},{"d":"2017-11-09","o":2.59,"h":2.83,"l":2.5,"c":2.66,"v":46400},{"d":"2017-11-10","o":2.63,"h":2.87,"l":2.63,"c":2.87,"v":27700},{"d":"2017-11-13","o":2.95,"h":3.01,"l":2.76,"c":2.81,"v":15900},{"d":"2017-11-14","o":2.81,"h":2.95,"l":2.81,"c":2.95,"v":6800},{"d":"2017-11-15","o":2.9,"h":2.9,"l":2.55,"c":2.59,"v":71800},{"d":"2017-11-16","o":2.9,"h":2.98,"l":2.61,"c":2.91,"v":54400},{"d":"2017-11-17","o":2.82,"h":2.95,"l":2.73,"c":2.94,"v":16000},{"d":"2017-11-20","o":3.01,"h":3.38,"l":2.99,"c":3.3,"v":41700},{"d":"2017-11-21","o":3.45,"h":4.85,"l":3.4,"c":3.89,"v":388000},{"d":"2017-11-22","o":3.99,"h":4.73,"l":3.99,"c":4.67,"v":148700},{"d":"2017-11-24","o":4.66,"h":4.66,"l":4.2,"c":4.41,"v":32700},{"d":"2017-11-27","o":4.3,"h":4.31,"l":4,"c":4.09,"v":44800},{"d":"2017-11-28","o":4.01,"h":4.19,"l":3.81,"c":4.01,"v":56700},{"d":"2017-11-29","o":3.85,"h":4.04,"l":3.85,"c":4,"v":55900},{"d":"2017-11-30","o":3.92,"h":4.11,"l":3.85,"c":3.97,"v":20100},{"d":"2017-12-01","o":3.8,"h":3.98,"l":3.8,"c":3.96,"v":74000},{"d":"2017-12-04","o":4,"h":4.09,"l":3.9,"c":3.9,"v":15000},{"d":"2017-12-05","o":3.99,"h":4.13,"l":3.81,"c":3.86,"v":23700},{"d":"2017-12-06","o":3.87,"h":4.15,"l":3.81,"c":4.05,"v":22200},{"d":"2017-12-07","o":4.12,"h":4.8,"l":4.04,"c":4.34,"v":64400},{"d":"2017-12-08","o":4.44,"h":4.48,"l":3.9,"c":4,"v":10800},{"d":"2017-12-11","o":4.1,"h":4.14,"l":3.88,"c":3.92,"v":10900},{"d":"2017-12-12","o":3.94,"h":3.94,"l":3.8,"c":3.82,"v":10400},{"d":"2017-12-13","o":3.82,"h":3.98,"l":3.82,"c":3.97,"v":8500},{"d":"2017-12-14","o":4,"h":4.35,"l":3.88,"c":4.3,"v":65900},{"d":"2017-12-15","o":4.28,"h":4.3,"l":4.08,"c":4.21,"v":33100},{"d":"2017-12-18","o":4.21,"h":4.26,"l":4.11,"c":4.17,"v":1400},{"d":"2017-12-19","o":4.15,"h":4.15,"l":3.9,"c":3.97,"v":39600},{"d":"2017-12-20","o":4.07,"h":4.36,"l":3.9,"c":4.18,"v":21100},{"d":"2017-12-21","o":4.15,"h":4.21,"l":3.96,"c":4,"v":6200},{"d":"2017-12-22","o":4,"h":4.29,"l":3.85,"c":3.89,"v":56700},{"d":"2017-12-26","o":3.86,"h":3.94,"l":3.86,"c":3.9,"v":12700},{"d":"2017-12-27","o":3.91,"h":3.99,"l":3.81,"c":3.85,"v":25300},{"d":"2017-12-28","o":3.86,"h":4.34,"l":3.8,"c":4.1,"v":16200},{"d":"2017-12-29","o":4.14,"h":4.5,"l":4.14,"c":4.33,"v":49400},{"d":"2018-01-02","o":4.31,"h":4.31,"l":3.97,"c":4.09,"v":27000},{"d":"2018-01-03","o":4.17,"h":4.4,"l":4.17,"c":4.4,"v":12600},{"d":"2018-01-04","o":4.5,"h":4.7,"l":4.48,"c":4.68,"v":12300},{"d":"2018-01-05","o":4.8,"h":5.15,"l":4.68,"c":4.93,"v":37000},{"d":"2018-01-08","o":4.95,"h":4.95,"l":4.57,"c":4.77,"v":14700},{"d":"2018-01-09","o":4.7,"h":4.9,"l":4.56,"c":4.56,"v":11100},{"d":"2018-01-10","o":4.67,"h":4.91,"l":4.64,"c":4.66,"v":6000},{"d":"2018-01-11","o":4.7,"h":5.01,"l":4.7,"c":4.95,"v":19500},{"d":"2018-01-12","o":4.92,"h":4.93,"l":4.71,"c":4.71,"v":8000},{"d":"2018-01-16","o":4.75,"h":4.78,"l":4.45,"c":4.6,"v":26300},{"d":"2018-01-17","o":4.63,"h":4.9,"l":4.6,"c":4.72,"v":14400},{"d":"2018-01-18","o":4.8,"h":4.95,"l":4.7,"c":4.95,"v":8200},{"d":"2018-01-19","o":4.82,"h":5,"l":4.77,"c":4.89,"v":16400},{"d":"2018-01-22","o":4.85,"h":4.85,"l":4.52,"c":4.57,"v":9300},{"d":"2018-01-23","o":4.62,"h":4.65,"l":4.58,"c":4.64,"v":6400},{"d":"2018-01-24","o":4.61,"h":4.61,"l":4.51,"c":4.56,"v":600},{"d":"2018-01-25","o":4.35,"h":4.41,"l":4.35,"c":4.36,"v":1000},{"d":"2018-01-26","o":4.39,"h":4.4,"l":4.3,"c":4.4,"v":18600},{"d":"2018-01-29","o":4.27,"h":4.32,"l":4.19,"c":4.25,"v":35700},{"d":"2018-01-30","o":4.33,"h":5.15,"l":4.33,"c":4.9,"v":51900},{"d":"2018-01-31","o":5.02,"h":5.98,"l":4.82,"c":5.5,"v":250600},{"d":"2018-02-01","o":5.5,"h":6.49,"l":5.35,"c":6.15,"v":198800},{"d":"2018-02-02","o":6.16,"h":6.47,"l":5.63,"c":6.21,"v":86400},{"d":"2018-02-05","o":5.95,"h":6,"l":5.71,"c":6,"v":54700},{"d":"2018-02-06","o":5.8,"h":6,"l":5.68,"c":5.9,"v":33200},{"d":"2018-02-07","o":5.85,"h":6.4,"l":5.63,"c":6.15,"v":72200},{"d":"2018-02-08","o":6.12,"h":6.14,"l":5.51,"c":5.66,"v":79600},{"d":"2018-02-09","o":5.75,"h":5.75,"l":5.25,"c":5.48,"v":60800},{"d":"2018-02-12","o":5.54,"h":5.69,"l":5.01,"c":5.11,"v":98400},{"d":"2018-02-13","o":5.42,"h":5.7,"l":5.16,"c":5.43,"v":46800},{"d":"2018-02-14","o":5.52,"h":5.52,"l":4.88,"c":5.08,"v":110100},{"d":"2018-02-15","o":5.11,"h":5.23,"l":4.9,"c":5.13,"v":117500},{"d":"2018-02-16","o":5.05,"h":6.4,"l":5.05,"c":5.5,"v":281700},{"d":"2018-02-20","o":5.29,"h":6.07,"l":5.29,"c":5.82,"v":136700},{"d":"2018-02-21","o":5.38,"h":5.81,"l":5.25,"c":5.32,"v":90100},{"d":"2018-02-22","o":5.43,"h":6.21,"l":5.43,"c":5.86,"v":198800},{"d":"2018-02-23","o":5.85,"h":6.72,"l":5.85,"c":6.15,"v":326200},{"d":"2018-02-26","o":6.1,"h":6.93,"l":5.9,"c":6.67,"v":243700},{"d":"2018-02-27","o":6.63,"h":6.72,"l":6.1,"c":6.21,"v":208000},{"d":"2018-02-28","o":6.17,"h":6.36,"l":6.02,"c":6.13,"v":67700},{"d":"2018-03-01","o":6.09,"h":6.35,"l":5.55,"c":5.68,"v":179100},{"d":"2018-03-02","o":5.56,"h":5.91,"l":5.4,"c":5.64,"v":88600},{"d":"2018-03-05","o":5.67,"h":5.89,"l":5.11,"c":5.53,"v":139500},{"d":"2018-03-06","o":5.55,"h":5.57,"l":5.25,"c":5.32,"v":83000},{"d":"2018-03-07","o":5.34,"h":6.06,"l":5.25,"c":5.96,"v":136400},{"d":"2018-03-08","o":6.01,"h":6.17,"l":5.75,"c":5.84,"v":76000},{"d":"2018-03-09","o":5.86,"h":6.48,"l":5.66,"c":6.12,"v":230500},{"d":"2018-03-12","o":6.28,"h":6.28,"l":5.63,"c":6,"v":85600},{"d":"2018-03-13","o":6.06,"h":7.28,"l":5.89,"c":7.03,"v":704600},{"d":"2018-03-14","o":7.1,"h":8,"l":6.62,"c":6.88,"v":1072000},{"d":"2018-03-15","o":6.85,"h":7.3,"l":6.51,"c":6.82,"v":209300},{"d":"2018-03-16","o":6.54,"h":7.14,"l":6.53,"c":7.13,"v":201400},{"d":"2018-03-19","o":7.16,"h":7.16,"l":6.59,"c":7,"v":141000},{"d":"2018-03-20","o":6.97,"h":6.97,"l":6.77,"c":6.91,"v":33800},{"d":"2018-03-21","o":6.85,"h":7.2,"l":6.7,"c":6.85,"v":105700},{"d":"2018-03-22","o":6.9,"h":7.39,"l":6.63,"c":7.03,"v":163500},{"d":"2018-03-23","o":7.05,"h":7.17,"l":6.73,"c":6.95,"v":124900},{"d":"2018-03-26","o":7.09,"h":7.13,"l":6.66,"c":7,"v":97500},{"d":"2018-03-27","o":7,"h":7.15,"l":6.57,"c":6.68,"v":124700},{"d":"2018-03-28","o":6.68,"h":6.77,"l":6.06,"c":6.29,"v":121300},{"d":"2018-03-29","o":6.25,"h":6.48,"l":6.06,"c":6.24,"v":43400},{"d":"2018-04-02","o":6.27,"h":6.89,"l":6.17,"c":6.78,"v":96700},{"d":"2018-04-03","o":6.77,"h":6.79,"l":6.41,"c":6.75,"v":81300},{"d":"2018-04-04","o":6.38,"h":6.82,"l":6.37,"c":6.72,"v":64600},{"d":"2018-04-05","o":6.79,"h":6.79,"l":6.5,"c":6.71,"v":26300},{"d":"2018-04-06","o":6.66,"h":6.7,"l":6.51,"c":6.53,"v":71900},{"d":"2018-04-09","o":6.54,"h":6.54,"l":5.86,"c":6.01,"v":88900},{"d":"2018-04-10","o":6.1,"h":6.71,"l":6.1,"c":6.17,"v":49600},{"d":"2018-04-11","o":6.22,"h":6.27,"l":5.66,"c":5.8,"v":117700},{"d":"2018-04-12","o":5.81,"h":6.03,"l":5.4,"c":5.62,"v":73700},{"d":"2018-04-13","o":5.73,"h":5.77,"l":5.44,"c":5.55,"v":42000},{"d":"2018-04-16","o":5.55,"h":5.59,"l":5.31,"c":5.44,"v":38200},{"d":"2018-04-17","o":5.45,"h":5.84,"l":5.45,"c":5.8,"v":64600},{"d":"2018-04-18","o":5.7,"h":5.96,"l":5.5,"c":5.51,"v":15200},{"d":"2018-04-19","o":5.45,"h":5.54,"l":5.07,"c":5.07,"v":57700},{"d":"2018-04-20","o":5.15,"h":5.62,"l":5.15,"c":5.42,"v":67700},{"d":"2018-04-23","o":5.4,"h":5.45,"l":4.79,"c":4.83,"v":92400},{"d":"2018-04-24","o":4.9,"h":5.14,"l":4.44,"c":4.49,"v":60900},{"d":"2018-04-25","o":4.47,"h":5.22,"l":4.43,"c":4.95,"v":93900},{"d":"2018-04-26","o":4.97,"h":5,"l":4.71,"c":4.84,"v":36000},{"d":"2018-04-27","o":5.02,"h":5.16,"l":4.85,"c":5.11,"v":73600},{"d":"2018-04-30","o":5.21,"h":5.29,"l":4.9,"c":5.06,"v":67400},{"d":"2018-05-01","o":5.1,"h":5.14,"l":4.73,"c":5.11,"v":49300},{"d":"2018-05-02","o":5.15,"h":5.29,"l":5,"c":5.2,"v":23800},{"d":"2018-05-03","o":5.19,"h":5.29,"l":5,"c":5.09,"v":45600},{"d":"2018-05-04","o":5.17,"h":6.37,"l":5.03,"c":6.25,"v":184600},{"d":"2018-05-07","o":6.26,"h":6.33,"l":5.71,"c":5.78,"v":67200},{"d":"2018-05-08","o":5.8,"h":6.09,"l":5.8,"c":5.9,"v":65300},{"d":"2018-05-09","o":5.86,"h":5.98,"l":5.47,"c":5.56,"v":79600},{"d":"2018-05-10","o":5.6,"h":5.9,"l":5.52,"c":5.76,"v":23200},{"d":"2018-05-11","o":5.87,"h":5.93,"l":5.75,"c":5.92,"v":24900},{"d":"2018-05-14","o":5.95,"h":6.02,"l":5.64,"c":5.8,"v":24700},{"d":"2018-05-15","o":5.9,"h":6.33,"l":5.9,"c":6.03,"v":70200},{"d":"2018-05-16","o":6.04,"h":6.1,"l":5.66,"c":5.66,"v":39800},{"d":"2018-05-17","o":5.7,"h":5.77,"l":5.38,"c":5.49,"v":31000},{"d":"2018-05-18","o":5.43,"h":5.97,"l":5.43,"c":5.83,"v":16500},{"d":"2018-05-21","o":5.88,"h":6.1,"l":5.7,"c":5.75,"v":48600},{"d":"2018-05-22","o":5.75,"h":5.9,"l":5.72,"c":5.87,"v":19600},{"d":"2018-05-23","o":5.85,"h":5.95,"l":5.69,"c":5.86,"v":42200},{"d":"2018-05-24","o":5.83,"h":5.83,"l":5.68,"c":5.7,"v":1500},{"d":"2018-05-25","o":5.67,"h":5.9,"l":5.54,"c":5.85,"v":6000},{"d":"2018-05-29","o":5.82,"h":6.1,"l":5.82,"c":5.93,"v":88500},{"d":"2018-05-30","o":5.84,"h":6.1,"l":5.84,"c":5.94,"v":55500},{"d":"2018-05-31","o":6.03,"h":6.19,"l":5.96,"c":6.01,"v":80600},{"d":"2018-06-01","o":5.95,"h":6.15,"l":5.81,"c":6.15,"v":84700},{"d":"2018-06-04","o":6.09,"h":6.49,"l":5.94,"c":5.95,"v":89800},{"d":"2018-06-05","o":5.92,"h":6.32,"l":5.51,"c":5.63,"v":90500},{"d":"2018-06-06","o":5.55,"h":5.9,"l":5.22,"c":5.6,"v":108000},{"d":"2018-06-07","o":5.6,"h":5.72,"l":5.36,"c":5.63,"v":9600},{"d":"2018-06-08","o":5.67,"h":5.67,"l":5.43,"c":5.44,"v":16500},{"d":"2018-06-11","o":5.4,"h":5.57,"l":5.36,"c":5.44,"v":17200},{"d":"2018-06-12","o":5.48,"h":5.5,"l":5.38,"c":5.45,"v":11800},{"d":"2018-06-13","o":5.44,"h":5.45,"l":5.34,"c":5.38,"v":12600},{"d":"2018-06-14","o":5.65,"h":5.65,"l":5.31,"c":5.42,"v":26900},{"d":"2018-06-15","o":5.41,"h":5.61,"l":5.31,"c":5.31,"v":22900},{"d":"2018-06-18","o":5.21,"h":5.45,"l":5.21,"c":5.42,"v":18600},{"d":"2018-06-19","o":5.44,"h":5.54,"l":5.21,"c":5.26,"v":31600},{"d":"2018-06-20","o":5.3,"h":6.25,"l":5.22,"c":5.78,"v":144200},{"d":"2018-06-21","o":5.75,"h":6,"l":5.71,"c":5.99,"v":41200},{"d":"2018-06-22","o":6.01,"h":6.63,"l":5.7,"c":6.04,"v":371300},{"d":"2018-06-25","o":6.07,"h":6.07,"l":5.5,"c":5.64,"v":58600},{"d":"2018-06-26","o":5.64,"h":6.01,"l":5.53,"c":5.9,"v":40800},{"d":"2018-06-27","o":5.91,"h":6.03,"l":5.52,"c":5.61,"v":18500},{"d":"2018-06-28","o":5.7,"h":5.94,"l":5.56,"c":5.92,"v":12000},{"d":"2018-06-29","o":6,"h":6.44,"l":5.66,"c":6.12,"v":63600},{"d":"2018-07-02","o":6.12,"h":6.25,"l":5.9,"c":5.95,"v":31100},{"d":"2018-07-03","o":6,"h":6,"l":5.8,"c":6,"v":10700},{"d":"2018-07-05","o":5.97,"h":6.24,"l":5.65,"c":5.71,"v":39000},{"d":"2018-07-06","o":5.75,"h":6.1,"l":5.75,"c":6.04,"v":29100},{"d":"2018-07-09","o":6.01,"h":6.04,"l":5.84,"c":5.96,"v":17200},{"d":"2018-07-10","o":5.93,"h":6.05,"l":5.93,"c":6.02,"v":13000},{"d":"2018-07-11","o":6,"h":6.09,"l":5.86,"c":5.9,"v":15900},{"d":"2018-07-12","o":5.96,"h":5.96,"l":5.82,"c":5.82,"v":12500},{"d":"2018-07-13","o":5.82,"h":5.82,"l":5.72,"c":5.79,"v":16900},{"d":"2018-07-16","o":5.8,"h":5.9,"l":5.58,"c":5.63,"v":27600},{"d":"2018-07-17","o":5.74,"h":5.88,"l":5.26,"c":5.46,"v":93500},{"d":"2018-07-18","o":5.59,"h":5.59,"l":5.46,"c":5.59,"v":23800},{"d":"2018-07-19","o":5.59,"h":5.86,"l":5.59,"c":5.81,"v":18700},{"d":"2018-07-20","o":5.82,"h":5.85,"l":5.74,"c":5.78,"v":9800},{"d":"2018-07-23","o":5.8,"h":6,"l":5.8,"c":5.9,"v":62500},{"d":"2018-07-24","o":5.82,"h":5.93,"l":5.76,"c":5.81,"v":15300},{"d":"2018-07-25","o":5.56,"h":5.83,"l":5.56,"c":5.81,"v":18000},{"d":"2018-07-26","o":5.85,"h":5.9,"l":5.66,"c":5.9,"v":18900},{"d":"2018-07-27","o":5.65,"h":5.85,"l":5.61,"c":5.63,"v":20600},{"d":"2018-07-30","o":5.55,"h":5.7,"l":5.5,"c":5.5,"v":22900},{"d":"2018-07-31","o":5.5,"h":5.79,"l":5.5,"c":5.74,"v":15300},{"d":"2018-08-01","o":5.66,"h":5.8,"l":5.6,"c":5.7,"v":10000},{"d":"2018-08-02","o":5.53,"h":5.86,"l":5.52,"c":5.52,"v":13900},{"d":"2018-08-03","o":5.55,"h":5.86,"l":5.5,"c":5.82,"v":18100},{"d":"2018-08-06","o":5.65,"h":6,"l":5.65,"c":5.9,"v":34800},{"d":"2018-08-07","o":5.65,"h":6,"l":5.65,"c":6,"v":18900},{"d":"2018-08-08","o":5.9,"h":6,"l":5.69,"c":5.86,"v":11700},{"d":"2018-08-09","o":5.9,"h":5.9,"l":5.75,"c":5.86,"v":20100},{"d":"2018-08-10","o":5.75,"h":5.79,"l":5.65,"c":5.73,"v":17800},{"d":"2018-08-13","o":5.7,"h":5.7,"l":5.6,"c":5.69,"v":2800},{"d":"2018-08-14","o":5.72,"h":5.93,"l":5.62,"c":5.93,"v":29200},{"d":"2018-08-15","o":5.8,"h":5.8,"l":5.63,"c":5.65,"v":23200},{"d":"2018-08-16","o":5.7,"h":5.75,"l":5.7,"c":5.7,"v":9600},{"d":"2018-08-17","o":5.61,"h":5.67,"l":5.47,"c":5.47,"v":27200},{"d":"2018-08-20","o":5.41,"h":5.7,"l":5.32,"c":5.57,"v":34200},{"d":"2018-08-21","o":5.52,"h":5.56,"l":4.98,"c":5.2,"v":75500},{"d":"2018-08-22","o":5.2,"h":5.53,"l":5,"c":5.24,"v":63100},{"d":"2018-08-23","o":5.27,"h":5.36,"l":5.1,"c":5.32,"v":19700},{"d":"2018-08-24","o":5.33,"h":5.33,"l":5.16,"c":5.22,"v":13600},{"d":"2018-08-27","o":5.33,"h":5.6,"l":5.21,"c":5.35,"v":29200},{"d":"2018-08-28","o":5.34,"h":5.53,"l":5.3,"c":5.4,"v":5100},{"d":"2018-08-29","o":5.41,"h":5.41,"l":5.26,"c":5.26,"v":8600},{"d":"2018-08-30","o":5.34,"h":5.49,"l":5.26,"c":5.49,"v":6600},{"d":"2018-08-31","o":5.37,"h":5.5,"l":5.3,"c":5.39,"v":13900},{"d":"2018-09-04","o":5.22,"h":5.3,"l":5.21,"c":5.21,"v":13800},{"d":"2018-09-05","o":5.21,"h":5.25,"l":5.15,"c":5.15,"v":16200},{"d":"2018-09-06","o":5.22,"h":5.22,"l":5.1,"c":5.1,"v":18300},{"d":"2018-09-07","o":5.1,"h":5.15,"l":5.04,"c":5.07,"v":20000},{"d":"2018-09-10","o":5.05,"h":5.08,"l":4.87,"c":4.87,"v":18200},{"d":"2018-09-11","o":4.95,"h":5.11,"l":4.89,"c":5.11,"v":23600},{"d":"2018-09-12","o":5.01,"h":5.07,"l":4.97,"c":5,"v":17800},{"d":"2018-09-13","o":4.97,"h":5,"l":4.95,"c":4.96,"v":12700},{"d":"2018-09-14","o":4.97,"h":5,"l":4.87,"c":4.87,"v":14900},{"d":"2018-09-17","o":4.86,"h":4.94,"l":4.75,"c":4.82,"v":22700},{"d":"2018-09-18","o":4.82,"h":4.97,"l":4.82,"c":4.9,"v":11800},{"d":"2018-09-19","o":4.94,"h":4.97,"l":4.85,"c":4.9,"v":4700},{"d":"2018-09-20","o":4.95,"h":5.05,"l":4.92,"c":4.92,"v":8900},{"d":"2018-09-21","o":5,"h":5.05,"l":4.93,"c":5.05,"v":17800},{"d":"2018-09-24","o":5.05,"h":5.25,"l":5.01,"c":5.25,"v":19100},{"d":"2018-09-25","o":5.55,"h":6.04,"l":5.5,"c":5.84,"v":555500},{"d":"2018-09-26","o":5.86,"h":6.45,"l":5.84,"c":6.02,"v":160800},{"d":"2018-09-27","o":6.08,"h":6.08,"l":5.83,"c":5.97,"v":47400},{"d":"2018-09-28","o":6.06,"h":6.06,"l":5.9,"c":5.98,"v":30700},{"d":"2018-10-01","o":5.99,"h":5.99,"l":5.4,"c":5.5,"v":65700},{"d":"2018-10-02","o":6.25,"h":6.45,"l":5.94,"c":6.1,"v":219600},{"d":"2018-10-03","o":6.06,"h":6.3,"l":5.86,"c":5.95,"v":65200},{"d":"2018-10-04","o":5.97,"h":6.06,"l":5.71,"c":5.93,"v":63000},{"d":"2018-10-05","o":5.95,"h":6.22,"l":5.8,"c":6.13,"v":53200},{"d":"2018-10-08","o":6.21,"h":6.21,"l":5.65,"c":5.94,"v":72300},{"d":"2018-10-09","o":5.92,"h":6.2,"l":5.92,"c":6.06,"v":26200},{"d":"2018-10-10","o":5.97,"h":6.33,"l":5.81,"c":5.89,"v":92200},{"d":"2018-10-11","o":4.74,"h":4.75,"l":4.53,"c":4.62,"v":456000},{"d":"2018-10-12","o":4.62,"h":4.76,"l":4.62,"c":4.7,"v":105300},{"d":"2018-10-15","o":4.7,"h":4.72,"l":4.55,"c":4.67,"v":113300},{"d":"2018-10-16","o":4.66,"h":4.67,"l":4.41,"c":4.66,"v":135800},{"d":"2018-10-17","o":4.58,"h":4.66,"l":4.58,"c":4.66,"v":32900},{"d":"2018-10-18","o":4.8,"h":4.8,"l":4.51,"c":4.71,"v":132500},{"d":"2018-10-19","o":4.73,"h":4.84,"l":4.38,"c":4.61,"v":299000},{"d":"2018-10-22","o":4.75,"h":4.75,"l":4.41,"c":4.48,"v":63500},{"d":"2018-10-23","o":4.42,"h":4.6,"l":4.25,"c":4.52,"v":154000},{"d":"2018-10-24","o":4.37,"h":4.52,"l":4.29,"c":4.46,"v":67100},{"d":"2018-10-25","o":4.28,"h":4.47,"l":4.26,"c":4.4,"v":132600},{"d":"2018-10-26","o":4.34,"h":4.67,"l":4.3,"c":4.49,"v":86300},{"d":"2018-10-29","o":4.47,"h":4.65,"l":4.28,"c":4.29,"v":114700},{"d":"2018-10-30","o":4.3,"h":4.3,"l":4.03,"c":4.05,"v":43300},{"d":"2018-10-31","o":4.06,"h":4.14,"l":3.78,"c":4.1,"v":111200},{"d":"2018-11-01","o":4.01,"h":4.58,"l":4.01,"c":4.49,"v":102900},{"d":"2018-11-02","o":4.5,"h":4.51,"l":3.99,"c":4.06,"v":64100},{"d":"2018-11-05","o":4.1,"h":4.26,"l":3.95,"c":3.95,"v":40700},{"d":"2018-11-06","o":3.8,"h":3.96,"l":3.58,"c":3.96,"v":99300},{"d":"2018-11-07","o":4.15,"h":4.15,"l":3.81,"c":3.98,"v":23700},{"d":"2018-11-08","o":3.98,"h":4,"l":3.81,"c":3.87,"v":37800},{"d":"2018-11-09","o":3.85,"h":4,"l":3.72,"c":3.75,"v":30800},{"d":"2018-11-12","o":3.75,"h":3.79,"l":3.58,"c":3.6,"v":13700},{"d":"2018-11-13","o":3.6,"h":3.65,"l":3.51,"c":3.52,"v":63500},{"d":"2018-11-14","o":3.53,"h":3.53,"l":2.84,"c":3.24,"v":150000},{"d":"2018-11-15","o":3.25,"h":3.37,"l":3.22,"c":3.3,"v":12700},{"d":"2018-11-16","o":3.31,"h":3.48,"l":3.31,"c":3.45,"v":23500},{"d":"2018-11-19","o":3.32,"h":3.81,"l":3.28,"c":3.67,"v":57900},{"d":"2018-11-20","o":3.51,"h":3.68,"l":3.5,"c":3.54,"v":47900},{"d":"2018-11-21","o":3.55,"h":3.57,"l":3.41,"c":3.57,"v":32200},{"d":"2018-11-23","o":3.45,"h":3.53,"l":3.42,"c":3.47,"v":6900},{"d":"2018-11-26","o":3.5,"h":3.87,"l":3.5,"c":3.71,"v":64700},{"d":"2018-11-27","o":3.69,"h":3.69,"l":3.55,"c":3.66,"v":40500},{"d":"2018-11-28","o":3.58,"h":3.74,"l":3.41,"c":3.47,"v":42800},{"d":"2018-11-29","o":3.44,"h":3.7,"l":3.32,"c":3.7,"v":20800},{"d":"2018-11-30","o":3.68,"h":3.8,"l":3.6,"c":3.6,"v":30500},{"d":"2018-12-03","o":3.47,"h":3.54,"l":3.43,"c":3.54,"v":17300},{"d":"2018-12-04","o":3.46,"h":3.46,"l":3.41,"c":3.43,"v":500},{"d":"2018-12-06","o":3.53,"h":3.53,"l":3.21,"c":3.21,"v":30400},{"d":"2018-12-07","o":3.11,"h":3.31,"l":3.11,"c":3.21,"v":24800},{"d":"2018-12-10","o":3.17,"h":3.31,"l":3.07,"c":3.21,"v":22800},{"d":"2018-12-11","o":3.17,"h":3.61,"l":3.06,"c":3.27,"v":101800},{"d":"2018-12-12","o":3.32,"h":3.59,"l":3.27,"c":3.4,"v":30600},{"d":"2018-12-13","o":3.31,"h":3.7,"l":3.2,"c":3.45,"v":18900},{"d":"2018-12-14","o":3.31,"h":3.74,"l":3.23,"c":3.51,"v":15400},{"d":"2018-12-17","o":3.44,"h":3.44,"l":3.06,"c":3.06,"v":35200},{"d":"2018-12-18","o":3.07,"h":3.07,"l":2.9,"c":2.95,"v":47800},{"d":"2018-12-19","o":2.96,"h":3.14,"l":2.69,"c":2.71,"v":132200},{"d":"2018-12-20","o":2.72,"h":2.92,"l":2.6,"c":2.84,"v":57700},{"d":"2018-12-21","o":2.84,"h":2.84,"l":2.5,"c":2.66,"v":71100},{"d":"2018-12-24","o":2.75,"h":2.75,"l":2.51,"c":2.63,"v":15400},{"d":"2018-12-26","o":2.66,"h":2.75,"l":2.46,"c":2.61,"v":91800},{"d":"2018-12-27","o":2.51,"h":2.71,"l":2.33,"c":2.5,"v":69700},{"d":"2018-12-28","o":2.45,"h":2.69,"l":2.37,"c":2.65,"v":124600},{"d":"2018-12-31","o":2.67,"h":3.05,"l":2.5,"c":2.87,"v":120400},{"d":"2019-01-02","o":2.79,"h":3.01,"l":2.68,"c":2.95,"v":20300},{"d":"2019-01-03","o":2.9,"h":2.95,"l":2.82,"c":2.82,"v":2300},{"d":"2019-01-04","o":2.81,"h":2.99,"l":2.75,"c":2.75,"v":11200},{"d":"2019-01-07","o":2.69,"h":3,"l":2.69,"c":2.96,"v":9500},{"d":"2019-01-08","o":3.01,"h":3.19,"l":2.83,"c":2.9,"v":29200},{"d":"2019-01-09","o":2.85,"h":3.08,"l":2.85,"c":2.99,"v":19500},{"d":"2019-01-10","o":3.05,"h":3.25,"l":2.93,"c":3.01,"v":48600},{"d":"2019-01-11","o":3.02,"h":3.16,"l":2.95,"c":3.14,"v":11300},{"d":"2019-01-14","o":2.96,"h":3.15,"l":2.96,"c":3.03,"v":10500},{"d":"2019-01-15","o":3.05,"h":3.13,"l":2.88,"c":2.88,"v":23800},{"d":"2019-01-16","o":3.09,"h":3.09,"l":2.87,"c":2.99,"v":39500},{"d":"2019-01-17","o":2.95,"h":3.08,"l":2.91,"c":3.01,"v":14300},{"d":"2019-01-18","o":3,"h":3.22,"l":3,"c":3.08,"v":36500},{"d":"2019-01-22","o":3.08,"h":3.22,"l":3.03,"c":3.03,"v":12600},{"d":"2019-01-23","o":3.05,"h":3.48,"l":3.05,"c":3.25,"v":12600},{"d":"2019-01-24","o":3.23,"h":3.7,"l":3.23,"c":3.7,"v":33200},{"d":"2019-01-25","o":3.83,"h":4,"l":3.73,"c":3.99,"v":54000},{"d":"2019-01-28","o":4.01,"h":4.35,"l":3.46,"c":3.9,"v":109500},{"d":"2019-01-29","o":3.8,"h":4.09,"l":3.43,"c":3.77,"v":78300},{"d":"2019-01-30","o":3.73,"h":4.06,"l":3.63,"c":3.71,"v":44100},{"d":"2019-01-31","o":3.82,"h":3.97,"l":3.51,"c":3.51,"v":27800},{"d":"2019-02-01","o":3.5,"h":3.8,"l":3.5,"c":3.7,"v":21500},{"d":"2019-02-04","o":3.74,"h":3.8,"l":3.51,"c":3.75,"v":13000},{"d":"2019-02-05","o":3.77,"h":3.97,"l":3.64,"c":3.66,"v":12100},{"d":"2019-02-06","o":3.63,"h":3.85,"l":3.63,"c":3.68,"v":11800},{"d":"2019-02-07","o":3.8,"h":3.86,"l":3.63,"c":3.68,"v":19500},{"d":"2019-02-08","o":3.68,"h":3.77,"l":3.55,"c":3.6,"v":25500},{"d":"2019-02-11","o":3.77,"h":3.88,"l":3.59,"c":3.7,"v":27400},{"d":"2019-02-12","o":3.73,"h":3.8,"l":3.56,"c":3.75,"v":40700},{"d":"2019-02-13","o":3.58,"h":3.99,"l":3.44,"c":3.93,"v":132100},{"d":"2019-02-14","o":3.89,"h":4,"l":3.77,"c":3.77,"v":46600},{"d":"2019-02-15","o":3.75,"h":3.97,"l":3.72,"c":3.84,"v":46400},{"d":"2019-02-19","o":3.84,"h":4.1,"l":3.67,"c":3.67,"v":65700},{"d":"2019-02-20","o":3.66,"h":3.89,"l":3.65,"c":3.75,"v":47000},{"d":"2019-02-21","o":3.85,"h":3.97,"l":3.75,"c":3.82,"v":35800},{"d":"2019-02-22","o":3.91,"h":3.94,"l":3.69,"c":3.79,"v":23100},{"d":"2019-02-25","o":3.84,"h":3.91,"l":3.66,"c":3.79,"v":66200},{"d":"2019-02-26","o":3.84,"h":3.91,"l":3.71,"c":3.71,"v":55200},{"d":"2019-02-27","o":3.75,"h":3.9,"l":3.71,"c":3.9,"v":4500},{"d":"2019-02-28","o":3.86,"h":3.89,"l":3.77,"c":3.8,"v":8000},{"d":"2019-03-01","o":3.72,"h":3.8,"l":3.66,"c":3.66,"v":19300},{"d":"2019-03-04","o":3.67,"h":3.67,"l":3.48,"c":3.63,"v":60300},{"d":"2019-03-05","o":3.64,"h":3.85,"l":3.51,"c":3.63,"v":40300},{"d":"2019-03-06","o":3.69,"h":3.87,"l":3.57,"c":3.59,"v":47300},{"d":"2019-03-07","o":3.65,"h":3.85,"l":3.6,"c":3.65,"v":15900},{"d":"2019-03-08","o":3.71,"h":3.71,"l":3.5,"c":3.56,"v":23200},{"d":"2019-03-11","o":3.5,"h":3.55,"l":3.38,"c":3.39,"v":16200},{"d":"2019-03-12","o":3.41,"h":3.63,"l":3.41,"c":3.56,"v":17600},{"d":"2019-03-13","o":3.61,"h":3.61,"l":3.38,"c":3.44,"v":9300},{"d":"2019-03-14","o":3.5,"h":3.62,"l":3.4,"c":3.41,"v":46800},{"d":"2019-03-15","o":3.43,"h":3.48,"l":3.37,"c":3.37,"v":16800},{"d":"2019-03-18","o":3.47,"h":3.51,"l":3.35,"c":3.44,"v":23600},{"d":"2019-03-19","o":3.55,"h":3.65,"l":3.25,"c":3.53,"v":24400},{"d":"2019-03-20","o":3.47,"h":3.55,"l":2.95,"c":3.15,"v":45400},{"d":"2019-03-21","o":3.15,"h":3.45,"l":3.02,"c":3.3,"v":51900},{"d":"2019-03-22","o":3.26,"h":3.41,"l":3.04,"c":3.05,"v":10200},{"d":"2019-03-25","o":3.1,"h":3.3,"l":3.1,"c":3.2,"v":33300},{"d":"2019-03-26","o":3.2,"h":3.3,"l":3.12,"c":3.15,"v":33800},{"d":"2019-03-27","o":3.15,"h":3.42,"l":2.85,"c":2.99,"v":57500},{"d":"2019-03-28","o":3,"h":3.16,"l":2.65,"c":2.88,"v":73300},{"d":"2019-03-29","o":2.9,"h":3.05,"l":2.55,"c":2.65,"v":59900},{"d":"2019-04-01","o":2.77,"h":3.33,"l":2.67,"c":3.1,"v":206500},{"d":"2019-04-02","o":3.13,"h":3.26,"l":2.96,"c":2.97,"v":34300},{"d":"2019-04-03","o":3.07,"h":3.2,"l":2.95,"c":3.16,"v":62400},{"d":"2019-04-04","o":3.24,"h":3.4,"l":3.15,"c":3.32,"v":41100},{"d":"2019-04-05","o":3.34,"h":3.4,"l":3.16,"c":3.4,"v":27800},{"d":"2019-04-08","o":3.4,"h":3.4,"l":3.24,"c":3.36,"v":36600},{"d":"2019-04-09","o":3.27,"h":3.37,"l":3.03,"c":3.19,"v":19400},{"d":"2019-04-10","o":3.19,"h":3.19,"l":2.85,"c":2.89,"v":50500},{"d":"2019-04-11","o":2.92,"h":3.03,"l":2.85,"c":2.98,"v":25100},{"d":"2019-04-12","o":3.03,"h":3.09,"l":3,"c":3,"v":5400},{"d":"2019-04-15","o":3.03,"h":3.03,"l":2.81,"c":2.81,"v":14800},{"d":"2019-04-16","o":2.89,"h":2.92,"l":2.8,"c":2.85,"v":53600},{"d":"2019-04-17","o":2.84,"h":2.92,"l":2.75,"c":2.76,"v":24700},{"d":"2019-04-18","o":2.79,"h":2.87,"l":2.78,"c":2.8,"v":14300},{"d":"2019-04-22","o":2.81,"h":2.88,"l":2.76,"c":2.86,"v":32400},{"d":"2019-04-23","o":2.83,"h":2.88,"l":2.75,"c":2.75,"v":16400},{"d":"2019-04-24","o":2.76,"h":2.86,"l":2.75,"c":2.76,"v":15900},{"d":"2019-04-25","o":2.84,"h":2.85,"l":2.76,"c":2.78,"v":17800},{"d":"2019-04-26","o":2.82,"h":2.85,"l":2.58,"c":2.59,"v":24500},{"d":"2019-04-29","o":2.75,"h":2.81,"l":2.46,"c":2.6,"v":41800},{"d":"2019-04-30","o":2.55,"h":2.7,"l":2.55,"c":2.6,"v":11700},{"d":"2019-05-01","o":2.66,"h":2.74,"l":2.5,"c":2.56,"v":25200},{"d":"2019-05-02","o":3.09,"h":3.09,"l":2.64,"c":2.7,"v":161300},{"d":"2019-05-03","o":2.7,"h":3.32,"l":2.7,"c":3.28,"v":128300},{"d":"2019-05-06","o":3.3,"h":4.09,"l":3.3,"c":3.8,"v":521300},{"d":"2019-05-07","o":3.98,"h":4.15,"l":3.67,"c":4.15,"v":152800},{"d":"2019-05-08","o":4.15,"h":4.32,"l":3.7,"c":3.8,"v":202800},{"d":"2019-05-09","o":3.9,"h":4.03,"l":3.79,"c":4,"v":62700},{"d":"2019-05-10","o":3.91,"h":3.99,"l":3.36,"c":3.75,"v":105200},{"d":"2019-05-13","o":3.75,"h":3.99,"l":3.56,"c":3.91,"v":20800},{"d":"2019-05-14","o":3.91,"h":3.97,"l":3.78,"c":3.87,"v":8700},{"d":"2019-05-15","o":3.8,"h":4.03,"l":3.77,"c":4,"v":40100},{"d":"2019-05-16","o":3.98,"h":4.19,"l":3.91,"c":4.05,"v":62700},{"d":"2019-05-17","o":4.03,"h":4.25,"l":3.92,"c":4.05,"v":111400},{"d":"2019-05-20","o":4.09,"h":4.1,"l":3.8,"c":3.8,"v":75400},{"d":"2019-05-21","o":3.96,"h":3.96,"l":3.74,"c":3.81,"v":30900},{"d":"2019-05-22","o":3.84,"h":3.85,"l":3.7,"c":3.84,"v":14200},{"d":"2019-05-23","o":3.8,"h":3.82,"l":3.45,"c":3.82,"v":84000},{"d":"2019-05-24","o":3.79,"h":3.98,"l":3.55,"c":3.94,"v":85100},{"d":"2019-05-28","o":3.82,"h":3.97,"l":3.78,"c":3.97,"v":4400},{"d":"2019-05-29","o":4.1,"h":4.2,"l":3.97,"c":4.2,"v":156700},{"d":"2019-05-30","o":4.18,"h":4.2,"l":4.01,"c":4.15,"v":37300},{"d":"2019-05-31","o":4.1,"h":4.25,"l":4.01,"c":4.22,"v":144800},{"d":"2019-06-03","o":4.19,"h":4.89,"l":4.18,"c":4.84,"v":252800},{"d":"2019-06-04","o":4.8,"h":4.8,"l":4.41,"c":4.5,"v":122900},{"d":"2019-06-05","o":4.55,"h":4.73,"l":4.45,"c":4.65,"v":52900},{"d":"2019-06-06","o":4.61,"h":4.7,"l":4.54,"c":4.58,"v":36700},{"d":"2019-06-07","o":4.58,"h":4.84,"l":4.58,"c":4.78,"v":71900},{"d":"2019-06-10","o":4.82,"h":5.09,"l":4.81,"c":4.85,"v":83900},{"d":"2019-06-11","o":4.9,"h":5.07,"l":4.78,"c":4.82,"v":77500},{"d":"2019-06-12","o":4.83,"h":4.83,"l":4.55,"c":4.79,"v":78300},{"d":"2019-06-13","o":4.8,"h":5.04,"l":4.5,"c":4.85,"v":163900},{"d":"2019-06-14","o":4.85,"h":5,"l":4.79,"c":4.98,"v":60400},{"d":"2019-06-17","o":5,"h":5.23,"l":4.99,"c":5.19,"v":52500},{"d":"2019-06-18","o":5.23,"h":5.39,"l":5.01,"c":5.08,"v":64000},{"d":"2019-06-19","o":5.15,"h":5.27,"l":5.03,"c":5.03,"v":24400},{"d":"2019-06-20","o":5.04,"h":5.17,"l":5.04,"c":5.04,"v":44700},{"d":"2019-06-21","o":5.1,"h":5.19,"l":4.89,"c":5.15,"v":72400},{"d":"2019-06-24","o":5.06,"h":5.26,"l":4.98,"c":5.05,"v":118400},{"d":"2019-06-25","o":5.05,"h":5.2,"l":4.67,"c":4.8,"v":160900},{"d":"2019-06-26","o":4.63,"h":4.85,"l":4.63,"c":4.78,"v":32200},{"d":"2019-06-27","o":4.84,"h":5.04,"l":4.78,"c":5.04,"v":22000},{"d":"2019-06-28","o":5,"h":5.08,"l":4.9,"c":5.03,"v":28500},{"d":"2019-07-01","o":5.03,"h":5.03,"l":4.56,"c":4.56,"v":118200},{"d":"2019-07-02","o":4.6,"h":4.78,"l":4.59,"c":4.75,"v":47300},{"d":"2019-07-03","o":4.56,"h":4.79,"l":4.56,"c":4.66,"v":27500},{"d":"2019-07-05","o":4.68,"h":4.75,"l":4.32,"c":4.51,"v":163700},{"d":"2019-07-08","o":4.5,"h":4.64,"l":4.3,"c":4.38,"v":59200},{"d":"2019-07-09","o":4.38,"h":4.57,"l":4.38,"c":4.5,"v":10700},{"d":"2019-07-10","o":4.52,"h":4.56,"l":4.25,"c":4.54,"v":35000},{"d":"2019-07-11","o":4.56,"h":4.65,"l":4.53,"c":4.55,"v":15600},{"d":"2019-07-12","o":4.52,"h":4.65,"l":4.52,"c":4.61,"v":55500},{"d":"2019-07-15","o":4.59,"h":4.64,"l":4.41,"c":4.46,"v":38600},{"d":"2019-07-16","o":4.51,"h":4.55,"l":4.31,"c":4.36,"v":42600},{"d":"2019-07-17","o":4.46,"h":4.58,"l":4.2,"c":4.47,"v":90000},{"d":"2019-07-18","o":4.38,"h":4.5,"l":4.36,"c":4.39,"v":12200},{"d":"2019-07-19","o":4.41,"h":4.54,"l":4.3,"c":4.54,"v":17300},{"d":"2019-07-22","o":4.55,"h":5.42,"l":4.55,"c":5.26,"v":333600},{"d":"2019-07-23","o":5.36,"h":5.51,"l":5,"c":5,"v":74800},{"d":"2019-07-24","o":5,"h":5.23,"l":5,"c":5,"v":58000},{"d":"2019-07-25","o":5.06,"h":5.06,"l":4.98,"c":5.03,"v":34300},{"d":"2019-07-26","o":5.07,"h":5.3,"l":5.01,"c":5.16,"v":52500},{"d":"2019-07-29","o":5.23,"h":5.84,"l":5.16,"c":5.42,"v":189800},{"d":"2019-07-30","o":5.58,"h":5.58,"l":5.06,"c":5.3,"v":85200},{"d":"2019-07-31","o":5.25,"h":5.69,"l":5.1,"c":5.53,"v":95100},{"d":"2019-08-01","o":5.6,"h":5.7,"l":5.25,"c":5.28,"v":96600},{"d":"2019-08-02","o":5.2,"h":5.55,"l":5.2,"c":5.46,"v":44200},{"d":"2019-08-05","o":5.39,"h":5.6,"l":4.95,"c":5.05,"v":92600},{"d":"2019-08-06","o":5.16,"h":5.24,"l":4.94,"c":5.11,"v":46800},{"d":"2019-08-07","o":5.11,"h":5.38,"l":5,"c":5.26,"v":62200},{"d":"2019-08-08","o":5.09,"h":5.14,"l":4.3,"c":4.5,"v":124900},{"d":"2019-08-09","o":4.53,"h":4.61,"l":4.35,"c":4.52,"v":53500},{"d":"2019-08-12","o":4.55,"h":4.75,"l":4.33,"c":4.41,"v":37700},{"d":"2019-08-13","o":4.39,"h":4.5,"l":4.32,"c":4.36,"v":28500},{"d":"2019-08-14","o":4.31,"h":4.41,"l":4.2,"c":4.21,"v":45600},{"d":"2019-08-15","o":4.25,"h":4.3,"l":3.82,"c":4.15,"v":166500},{"d":"2019-08-16","o":4.21,"h":4.44,"l":4.16,"c":4.43,"v":31000},{"d":"2019-08-19","o":4.43,"h":4.96,"l":4.39,"c":4.49,"v":98100},{"d":"2019-08-20","o":4.49,"h":4.63,"l":4.45,"c":4.5,"v":9100},{"d":"2019-08-21","o":4.5,"h":4.75,"l":4.46,"c":4.73,"v":14300},{"d":"2019-08-22","o":4.74,"h":4.79,"l":4.38,"c":4.52,"v":63000},{"d":"2019-08-23","o":4.5,"h":4.5,"l":4.19,"c":4.35,"v":64200},{"d":"2019-08-26","o":4.39,"h":4.39,"l":4.08,"c":4.08,"v":27200},{"d":"2019-08-27","o":4.2,"h":4.21,"l":4.05,"c":4.11,"v":16000},{"d":"2019-08-28","o":4.03,"h":4.3,"l":3.84,"c":4.3,"v":45900},{"d":"2019-08-29","o":4.2,"h":4.2,"l":4.01,"c":4.05,"v":21700},{"d":"2019-08-30","o":4.06,"h":4.17,"l":4.03,"c":4.06,"v":45400},{"d":"2019-09-03","o":3.88,"h":3.98,"l":3.37,"c":3.65,"v":112300},{"d":"2019-09-04","o":3.61,"h":3.84,"l":3.47,"c":3.65,"v":49300},{"d":"2019-09-05","o":3.71,"h":3.84,"l":3.6,"c":3.84,"v":15900},{"d":"2019-09-06","o":3.81,"h":3.94,"l":3.78,"c":3.83,"v":12300},{"d":"2019-09-09","o":3.82,"h":3.83,"l":3.66,"c":3.7,"v":16700},{"d":"2019-09-10","o":3.76,"h":3.8,"l":3.67,"c":3.77,"v":32300},{"d":"2019-09-11","o":3.82,"h":3.88,"l":3.71,"c":3.82,"v":24000},{"d":"2019-09-12","o":3.82,"h":4,"l":3.82,"c":3.82,"v":20000},{"d":"2019-09-13","o":3.83,"h":3.95,"l":3.66,"c":3.66,"v":19300},{"d":"2019-09-16","o":3.7,"h":3.79,"l":3.62,"c":3.67,"v":33000},{"d":"2019-09-17","o":3.65,"h":3.79,"l":3.56,"c":3.75,"v":23500},{"d":"2019-09-18","o":3.61,"h":3.77,"l":3.54,"c":3.67,"v":32300},{"d":"2019-09-19","o":3.63,"h":3.7,"l":3.5,"c":3.56,"v":34300},{"d":"2019-09-20","o":3.6,"h":3.7,"l":3.51,"c":3.66,"v":36300},{"d":"2019-09-23","o":3.68,"h":3.75,"l":3.54,"c":3.64,"v":25400},{"d":"2019-09-24","o":3.67,"h":3.78,"l":3.46,"c":3.5,"v":38200},{"d":"2019-09-25","o":3.58,"h":3.86,"l":3.42,"c":3.74,"v":63500},{"d":"2019-09-26","o":3.75,"h":3.81,"l":3.64,"c":3.68,"v":77800},{"d":"2019-09-27","o":3.75,"h":3.77,"l":3.49,"c":3.51,"v":100600},{"d":"2019-09-30","o":3.51,"h":3.8,"l":3.5,"c":3.77,"v":57000},{"d":"2019-10-01","o":3.75,"h":3.8,"l":3.54,"c":3.79,"v":52300},{"d":"2019-10-02","o":3.66,"h":3.68,"l":3.45,"c":3.47,"v":41900},{"d":"2019-10-03","o":3.45,"h":3.58,"l":3.41,"c":3.55,"v":8200},{"d":"2019-10-04","o":3.55,"h":3.74,"l":3.5,"c":3.74,"v":13300},{"d":"2019-10-07","o":3.66,"h":3.73,"l":3.54,"c":3.58,"v":29900},{"d":"2019-10-08","o":3.55,"h":3.68,"l":3.5,"c":3.57,"v":47000},{"d":"2019-10-09","o":3.66,"h":3.74,"l":3.55,"c":3.71,"v":24700},{"d":"2019-10-10","o":3.71,"h":3.71,"l":3.53,"c":3.57,"v":16500},{"d":"2019-10-11","o":3.57,"h":3.61,"l":3.43,"c":3.53,"v":30100},{"d":"2019-10-14","o":3.48,"h":3.69,"l":3.48,"c":3.69,"v":8500},{"d":"2019-10-15","o":3.51,"h":3.61,"l":3.49,"c":3.55,"v":16500},{"d":"2019-10-16","o":3.5,"h":3.55,"l":3.17,"c":3.18,"v":68100},{"d":"2019-10-17","o":3.18,"h":3.41,"l":3.16,"c":3.34,"v":56700},{"d":"2019-10-18","o":3.32,"h":3.34,"l":3.16,"c":3.33,"v":11200},{"d":"2019-10-21","o":3.34,"h":3.34,"l":3.2,"c":3.2,"v":4400},{"d":"2019-10-22","o":3.2,"h":3.33,"l":3.19,"c":3.27,"v":23300},{"d":"2019-10-23","o":3.27,"h":3.59,"l":3.27,"c":3.28,"v":34700},{"d":"2019-10-24","o":3.32,"h":3.54,"l":3.32,"c":3.54,"v":25200},{"d":"2019-10-25","o":3.54,"h":3.66,"l":3.44,"c":3.61,"v":71100},{"d":"2019-10-28","o":3.7,"h":4.08,"l":3.57,"c":3.94,"v":100900},{"d":"2019-10-29","o":4.02,"h":4.02,"l":3.67,"c":3.8,"v":32100},{"d":"2019-10-30","o":3.76,"h":3.97,"l":3.7,"c":3.7,"v":21000},{"d":"2019-10-31","o":3.62,"h":3.67,"l":3.34,"c":3.37,"v":197000},{"d":"2019-11-01","o":3.45,"h":3.55,"l":3.3,"c":3.4,"v":52000},{"d":"2019-11-04","o":3.5,"h":3.68,"l":3.4,"c":3.44,"v":43700},{"d":"2019-11-05","o":3.44,"h":3.47,"l":3.34,"c":3.45,"v":10000},{"d":"2019-11-06","o":3.57,"h":3.78,"l":3.05,"c":3.22,"v":135100},{"d":"2019-11-07","o":3.15,"h":3.15,"l":3.05,"c":3.07,"v":51600},{"d":"2019-11-08","o":3.08,"h":3.08,"l":2.81,"c":3.03,"v":44600},{"d":"2019-11-11","o":3.11,"h":3.11,"l":2.77,"c":2.77,"v":56000},{"d":"2019-11-12","o":2.82,"h":2.82,"l":2.6,"c":2.66,"v":77700},{"d":"2019-11-13","o":2.67,"h":2.75,"l":2.61,"c":2.68,"v":39900},{"d":"2019-11-14","o":2.73,"h":2.85,"l":2.63,"c":2.64,"v":36000},{"d":"2019-11-15","o":2.62,"h":2.67,"l":2.58,"c":2.62,"v":32600},{"d":"2019-11-18","o":2.67,"h":2.95,"l":2.67,"c":2.8,"v":84700},{"d":"2019-11-19","o":2.85,"h":3.12,"l":2.85,"c":2.95,"v":86800},{"d":"2019-11-20","o":2.99,"h":3.1,"l":2.87,"c":2.91,"v":44600},{"d":"2019-11-21","o":2.8,"h":2.93,"l":2.8,"c":2.89,"v":21600},{"d":"2019-11-22","o":3,"h":3.09,"l":2.96,"c":3.07,"v":96200},{"d":"2019-11-25","o":3.09,"h":3.2,"l":2.98,"c":3.02,"v":74400},{"d":"2019-11-26","o":3,"h":3.19,"l":2.92,"c":3.04,"v":62600},{"d":"2019-11-27","o":3.04,"h":3.17,"l":2.96,"c":3.01,"v":45900},{"d":"2019-11-29","o":3.04,"h":3.12,"l":2.99,"c":3.05,"v":13500},{"d":"2019-12-02","o":2.95,"h":3.1,"l":2.91,"c":2.99,"v":71900},{"d":"2019-12-03","o":3,"h":3.17,"l":2.95,"c":3.17,"v":41700},{"d":"2019-12-04","o":3.17,"h":3.17,"l":3.01,"c":3.06,"v":23200},{"d":"2019-12-05","o":3.06,"h":3.1,"l":3.02,"c":3.03,"v":23800},{"d":"2019-12-06","o":3.03,"h":3.06,"l":2.92,"c":2.92,"v":64700},{"d":"2019-12-09","o":2.94,"h":2.98,"l":2.77,"c":2.85,"v":44100},{"d":"2019-12-10","o":2.84,"h":2.94,"l":2.74,"c":2.85,"v":46200},{"d":"2019-12-11","o":2.82,"h":2.95,"l":2.77,"c":2.88,"v":15900},{"d":"2019-12-12","o":2.89,"h":2.97,"l":2.86,"c":2.97,"v":33400},{"d":"2019-12-13","o":2.85,"h":3.01,"l":2.85,"c":2.87,"v":19400},{"d":"2019-12-16","o":2.87,"h":2.92,"l":2.77,"c":2.89,"v":33500},{"d":"2019-12-17","o":2.9,"h":2.92,"l":2.84,"c":2.89,"v":33300},{"d":"2019-12-18","o":2.85,"h":2.92,"l":2.84,"c":2.91,"v":28200},{"d":"2019-12-19","o":2.9,"h":2.9,"l":2.83,"c":2.85,"v":46000},{"d":"2019-12-20","o":2.81,"h":2.93,"l":2.81,"c":2.93,"v":98600},{"d":"2019-12-23","o":2.9,"h":3.1,"l":2.9,"c":3.1,"v":52900},{"d":"2019-12-24","o":3.05,"h":3.17,"l":3,"c":3.08,"v":24200},{"d":"2019-12-26","o":3.04,"h":3.12,"l":2.96,"c":3.1,"v":101000},{"d":"2019-12-27","o":3.04,"h":3.04,"l":2.88,"c":2.95,"v":46300},{"d":"2019-12-30","o":2.95,"h":3.06,"l":2.86,"c":3.05,"v":59800},{"d":"2019-12-31","o":3.05,"h":3.15,"l":3,"c":3.08,"v":62300},{"d":"2020-01-02","o":3.13,"h":3.21,"l":3.09,"c":3.16,"v":38300},{"d":"2020-01-03","o":3.16,"h":3.28,"l":3.13,"c":3.15,"v":35600},{"d":"2020-01-06","o":3.16,"h":3.31,"l":3.15,"c":3.31,"v":24600},{"d":"2020-01-07","o":3.3,"h":3.4,"l":3.25,"c":3.29,"v":41200},{"d":"2020-01-08","o":3.26,"h":3.35,"l":3.2,"c":3.3,"v":55300},{"d":"2020-01-09","o":3.29,"h":3.71,"l":3.28,"c":3.64,"v":95400},{"d":"2020-01-10","o":3.65,"h":4.25,"l":3.59,"c":4.17,"v":142800},{"d":"2020-01-13","o":4.24,"h":4.34,"l":3.9,"c":4.1,"v":128200},{"d":"2020-01-14","o":4.08,"h":4.11,"l":3.95,"c":4,"v":44500},{"d":"2020-01-15","o":3.97,"h":4.03,"l":3.8,"c":3.91,"v":42300},{"d":"2020-01-16","o":3.93,"h":4.02,"l":3.77,"c":3.78,"v":91100},{"d":"2020-01-17","o":4.01,"h":4.71,"l":3.96,"c":4.43,"v":251200},{"d":"2020-01-21","o":4.43,"h":4.5,"l":4.15,"c":4.25,"v":174800},{"d":"2020-01-22","o":4.3,"h":4.49,"l":4.18,"c":4.31,"v":51700},{"d":"2020-01-23","o":4.29,"h":4.34,"l":4.1,"c":4.32,"v":32900},{"d":"2020-01-24","o":4.31,"h":4.76,"l":4.26,"c":4.56,"v":87300},{"d":"2020-01-27","o":4.5,"h":4.55,"l":4.42,"c":4.43,"v":57400},{"d":"2020-01-28","o":4.43,"h":4.46,"l":4.37,"c":4.45,"v":31200},{"d":"2020-01-29","o":4.48,"h":4.85,"l":4.38,"c":4.5,"v":111000},{"d":"2020-01-30","o":4.52,"h":4.6,"l":4.3,"c":4.32,"v":39200},{"d":"2020-01-31","o":4.31,"h":4.31,"l":4.12,"c":4.16,"v":54100},{"d":"2020-02-03","o":4.15,"h":4.2,"l":4.1,"c":4.15,"v":19000},{"d":"2020-02-04","o":4.16,"h":4.35,"l":4.15,"c":4.35,"v":31900},{"d":"2020-02-05","o":4.35,"h":4.47,"l":4.34,"c":4.36,"v":27300},{"d":"2020-02-06","o":4.44,"h":4.48,"l":4.2,"c":4.2,"v":24600},{"d":"2020-02-07","o":4.24,"h":4.33,"l":4.15,"c":4.17,"v":24700},{"d":"2020-02-10","o":4.27,"h":5.45,"l":4.27,"c":4.89,"v":299100},{"d":"2020-02-11","o":4.89,"h":6.37,"l":4.88,"c":5.67,"v":790900},{"d":"2020-02-12","o":5.57,"h":5.72,"l":5.03,"c":5.28,"v":195700},{"d":"2020-02-13","o":5.48,"h":5.48,"l":4.15,"c":4.9,"v":266400},{"d":"2020-02-14","o":4.86,"h":4.86,"l":4.6,"c":4.74,"v":31300},{"d":"2020-02-18","o":4.84,"h":4.84,"l":4.25,"c":4.38,"v":111200},{"d":"2020-02-19","o":4.33,"h":4.77,"l":4.33,"c":4.6,"v":122300},{"d":"2020-02-20","o":4.61,"h":4.9,"l":4.6,"c":4.71,"v":78600},{"d":"2020-02-21","o":4.75,"h":4.99,"l":4.58,"c":4.93,"v":101700},{"d":"2020-02-24","o":4.89,"h":4.97,"l":4.7,"c":4.78,"v":35500},{"d":"2020-02-25","o":4.8,"h":5,"l":4.63,"c":4.94,"v":63800},{"d":"2020-02-26","o":4.9,"h":5.38,"l":4.9,"c":5.2,"v":86200},{"d":"2020-02-27","o":5.24,"h":5.24,"l":4.47,"c":4.56,"v":80700},{"d":"2020-02-28","o":4.45,"h":4.5,"l":4.15,"c":4.39,"v":103600},{"d":"2020-03-02","o":4.23,"h":4.66,"l":4.21,"c":4.51,"v":51000},{"d":"2020-03-03","o":4.58,"h":4.8,"l":4.55,"c":4.75,"v":63200},{"d":"2020-03-04","o":4.82,"h":5.3,"l":4.82,"c":5.2,"v":117500},{"d":"2020-03-05","o":5.22,"h":5.44,"l":4.82,"c":4.93,"v":101400},{"d":"2020-03-06","o":4.86,"h":5.26,"l":4.75,"c":5.14,"v":57400},{"d":"2020-03-09","o":4.99,"h":5,"l":4.44,"c":4.46,"v":70000},{"d":"2020-03-10","o":4.53,"h":4.64,"l":4.26,"c":4.47,"v":28700},{"d":"2020-03-11","o":4.45,"h":4.46,"l":3.75,"c":4.06,"v":74500},{"d":"2020-03-12","o":3.75,"h":3.77,"l":2.85,"c":3.05,"v":111100},{"d":"2020-03-13","o":3.1,"h":3.21,"l":3,"c":3.15,"v":64200},{"d":"2020-03-16","o":3.07,"h":3.1,"l":2.8,"c":2.94,"v":38600},{"d":"2020-03-17","o":2.99,"h":3.33,"l":2.93,"c":3.31,"v":49600},{"d":"2020-03-18","o":3.12,"h":3.18,"l":2.7,"c":2.86,"v":89500},{"d":"2020-03-19","o":2.91,"h":3.02,"l":2.91,"c":2.91,"v":25500},{"d":"2020-03-20","o":3,"h":3,"l":2.66,"c":2.66,"v":66600},{"d":"2020-03-23","o":2.71,"h":2.86,"l":2.53,"c":2.55,"v":36700},{"d":"2020-03-24","o":2.69,"h":3.2,"l":2.69,"c":2.93,"v":38500},{"d":"2020-03-25","o":3.04,"h":3.25,"l":3.02,"c":3.18,"v":32900},{"d":"2020-03-26","o":3.15,"h":3.94,"l":3.15,"c":3.68,"v":57300},{"d":"2020-03-27","o":3.58,"h":3.7,"l":3.25,"c":3.49,"v":64800},{"d":"2020-03-30","o":3.46,"h":3.64,"l":3.45,"c":3.55,"v":28900},{"d":"2020-03-31","o":3.62,"h":3.65,"l":3.48,"c":3.5,"v":28800},{"d":"2020-04-01","o":3.54,"h":3.65,"l":3.2,"c":3.45,"v":42100},{"d":"2020-04-02","o":3.33,"h":3.59,"l":3.11,"c":3.45,"v":39900},{"d":"2020-04-03","o":3.45,"h":3.7,"l":3.15,"c":3.7,"v":17800},{"d":"2020-04-06","o":3.54,"h":3.89,"l":3.34,"c":3.81,"v":29300},{"d":"2020-04-07","o":3.9,"h":4.26,"l":3.68,"c":3.96,"v":88900},{"d":"2020-04-08","o":3.97,"h":4.23,"l":3.89,"c":4,"v":16200},{"d":"2020-04-09","o":4,"h":4.2,"l":3.9,"c":4,"v":30300},{"d":"2020-04-13","o":4.05,"h":4.2,"l":3.87,"c":4.19,"v":36200},{"d":"2020-04-14","o":4.2,"h":4.6,"l":4.2,"c":4.29,"v":68800},{"d":"2020-04-15","o":4.31,"h":4.31,"l":3.9,"c":4.02,"v":30900},{"d":"2020-04-16","o":4.17,"h":4.22,"l":3.9,"c":3.97,"v":56300},{"d":"2020-04-17","o":4.16,"h":4.18,"l":3.9,"c":4.01,"v":26200},{"d":"2020-04-20","o":4.08,"h":4.14,"l":3.82,"c":4.08,"v":62100},{"d":"2020-04-21","o":4.1,"h":4.25,"l":3.93,"c":4.09,"v":32800},{"d":"2020-04-22","o":4.24,"h":4.38,"l":4,"c":4.38,"v":47200},{"d":"2020-04-23","o":4.42,"h":4.7,"l":4.22,"c":4.5,"v":50000},{"d":"2020-04-24","o":4.62,"h":4.66,"l":4.2,"c":4.46,"v":65800},{"d":"2020-04-27","o":4.55,"h":5.25,"l":4.53,"c":5.2,"v":102000},{"d":"2020-04-28","o":5.23,"h":5.3,"l":4.8,"c":5.05,"v":54100},{"d":"2020-04-29","o":5.15,"h":6.11,"l":5.06,"c":5.76,"v":593200},{"d":"2020-04-30","o":5.75,"h":5.76,"l":5.25,"c":5.32,"v":93200},{"d":"2020-05-01","o":5.05,"h":5.25,"l":4.69,"c":5.23,"v":145200},{"d":"2020-05-04","o":5.24,"h":5.24,"l":5.05,"c":5.06,"v":49900},{"d":"2020-05-05","o":5.14,"h":5.35,"l":5.06,"c":5.34,"v":100700},{"d":"2020-05-06","o":5.36,"h":5.85,"l":5.32,"c":5.41,"v":184400},{"d":"2020-05-07","o":5.61,"h":5.74,"l":5.28,"c":5.46,"v":79600},{"d":"2020-05-08","o":5.56,"h":5.86,"l":5.34,"c":5.6,"v":120700},{"d":"2020-05-11","o":5.6,"h":5.65,"l":5.34,"c":5.5,"v":103500},{"d":"2020-05-12","o":5.6,"h":6.74,"l":5.47,"c":6.57,"v":290800},{"d":"2020-05-13","o":5.6,"h":6.22,"l":5.55,"c":6.1,"v":733800},{"d":"2020-05-14","o":6.07,"h":7.23,"l":5.91,"c":6.77,"v":735500},{"d":"2020-05-15","o":6.81,"h":7.45,"l":6.55,"c":7.37,"v":851400},{"d":"2020-05-18","o":7.69,"h":7.8,"l":6.7,"c":7.31,"v":766300},{"d":"2020-05-19","o":7.42,"h":7.74,"l":7.01,"c":7.27,"v":360600},{"d":"2020-05-20","o":7.3,"h":7.68,"l":7.16,"c":7.48,"v":306100},{"d":"2020-05-21","o":7.54,"h":9.2,"l":7.54,"c":8.33,"v":1141300},{"d":"2020-05-22","o":8.35,"h":8.47,"l":7.78,"c":8.17,"v":473800},{"d":"2020-05-26","o":8.53,"h":8.95,"l":7.9,"c":8.04,"v":483000},{"d":"2020-05-27","o":7.95,"h":7.95,"l":6.8,"c":7.7,"v":465800},{"d":"2020-05-28","o":7.95,"h":9.1,"l":7.95,"c":8.89,"v":690400},{"d":"2020-05-29","o":8.9,"h":9.19,"l":8.19,"c":8.68,"v":416500},{"d":"2020-06-01","o":8.74,"h":8.86,"l":8.32,"c":8.6,"v":212200},{"d":"2020-06-02","o":8.62,"h":9.38,"l":8.51,"c":9.06,"v":404600},{"d":"2020-06-03","o":9.27,"h":9.64,"l":8.81,"c":8.98,"v":506200},{"d":"2020-06-04","o":9.12,"h":9.57,"l":8.8,"c":9.36,"v":657200},{"d":"2020-06-05","o":9.65,"h":9.84,"l":8.63,"c":8.87,"v":404000},{"d":"2020-06-08","o":8.96,"h":9.34,"l":8.01,"c":8.78,"v":488400},{"d":"2020-06-09","o":8.74,"h":9.32,"l":8.55,"c":9.09,"v":214300},{"d":"2020-06-10","o":9.14,"h":9.38,"l":8.85,"c":9.05,"v":280100},{"d":"2020-06-11","o":8.66,"h":8.93,"l":8,"c":8.03,"v":325600},{"d":"2020-06-12","o":8.36,"h":8.63,"l":8.02,"c":8.37,"v":219100},{"d":"2020-06-15","o":8.12,"h":9.35,"l":8.11,"c":8.88,"v":361500},{"d":"2020-06-16","o":9.28,"h":9.3,"l":8.99,"c":9.3,"v":312900},{"d":"2020-06-17","o":9.3,"h":10.39,"l":9.3,"c":9.53,"v":547300},{"d":"2020-06-18","o":9.52,"h":10.44,"l":9.17,"c":10.25,"v":610300},{"d":"2020-06-19","o":10.41,"h":10.93,"l":9.85,"c":10.75,"v":966300},{"d":"2020-06-22","o":11.03,"h":11.25,"l":10.14,"c":10.5,"v":881300},{"d":"2020-06-23","o":10.69,"h":11.06,"l":10.52,"c":10.59,"v":424100},{"d":"2020-06-24","o":10.6,"h":10.74,"l":9.31,"c":10.25,"v":608200},{"d":"2020-06-25","o":10.33,"h":10.73,"l":10.09,"c":10.2,"v":549900},{"d":"2020-06-26","o":10.32,"h":10.49,"l":9.11,"c":9.53,"v":2168400},{"d":"2020-06-29","o":9.7,"h":9.77,"l":8.58,"c":8.9,"v":486600},{"d":"2020-06-30","o":8.91,"h":9.27,"l":8.76,"c":9,"v":320700},{"d":"2020-07-01","o":9.05,"h":9.11,"l":8.62,"c":8.79,"v":255300},{"d":"2020-07-02","o":8.86,"h":8.93,"l":8.32,"c":8.58,"v":405400},{"d":"2020-07-06","o":8.74,"h":9.15,"l":8.62,"c":9.1,"v":396900},{"d":"2020-07-07","o":9.04,"h":9.1,"l":8.56,"c":8.61,"v":344400},{"d":"2020-07-08","o":8.68,"h":9.05,"l":8.63,"c":8.8,"v":249200},{"d":"2020-07-09","o":8.89,"h":8.89,"l":8.26,"c":8.68,"v":323300},{"d":"2020-07-10","o":8.68,"h":8.69,"l":8.32,"c":8.55,"v":305300},{"d":"2020-07-13","o":8.77,"h":9.1,"l":8.43,"c":8.62,"v":434900},{"d":"2020-07-14","o":8.56,"h":8.86,"l":8.27,"c":8.68,"v":343900},{"d":"2020-07-15","o":8.78,"h":9.05,"l":8.51,"c":8.88,"v":286200},{"d":"2020-07-16","o":8.79,"h":9.59,"l":8.58,"c":9.39,"v":421500},{"d":"2020-07-17","o":9.49,"h":10.22,"l":9.26,"c":9.7,"v":484400},{"d":"2020-07-20","o":9.8,"h":11.12,"l":9.53,"c":10.6,"v":846400},{"d":"2020-07-21","o":10.7,"h":11.15,"l":10.27,"c":10.97,"v":681200},{"d":"2020-07-22","o":11.1,"h":11.5,"l":10.53,"c":10.97,"v":597000},{"d":"2020-07-23","o":11.18,"h":11.19,"l":10.1,"c":10.56,"v":709600},{"d":"2020-07-24","o":10.37,"h":10.82,"l":9.67,"c":10.58,"v":541300},{"d":"2020-07-27","o":10.77,"h":11.45,"l":10.68,"c":11.33,"v":900700},{"d":"2020-07-28","o":11,"h":11.44,"l":10.66,"c":10.71,"v":718000},{"d":"2020-07-29","o":10.86,"h":11.08,"l":10.5,"c":10.78,"v":536700},{"d":"2020-07-30","o":10.67,"h":11.45,"l":10.29,"c":11.32,"v":679500},{"d":"2020-07-31","o":11.5,"h":11.85,"l":10.52,"c":10.64,"v":817300},{"d":"2020-08-03","o":10.77,"h":11.7,"l":10.77,"c":11.45,"v":1007300},{"d":"2020-08-04","o":11.45,"h":11.74,"l":11.34,"c":11.49,"v":485000},{"d":"2020-08-05","o":11.55,"h":11.8,"l":11.04,"c":11.49,"v":697700},{"d":"2020-08-06","o":11.45,"h":12.94,"l":11.03,"c":12.5,"v":1741700},{"d":"2020-08-07","o":12.51,"h":12.55,"l":11.26,"c":11.84,"v":1045400},{"d":"2020-08-10","o":11.72,"h":12.48,"l":11.72,"c":12.12,"v":962600},{"d":"2020-08-11","o":12.09,"h":12.13,"l":11.51,"c":11.63,"v":807300},{"d":"2020-08-12","o":11.78,"h":11.98,"l":10.81,"c":11.06,"v":1101200},{"d":"2020-08-13","o":11.16,"h":11.43,"l":10.93,"c":11.38,"v":704200},{"d":"2020-08-14","o":11.47,"h":12.1,"l":11.07,"c":11.68,"v":839000},{"d":"2020-08-17","o":11.75,"h":11.9,"l":11.32,"c":11.37,"v":717700},{"d":"2020-08-18","o":11.42,"h":11.5,"l":10.3,"c":11.13,"v":1003400},{"d":"2020-08-19","o":11.64,"h":11.64,"l":11.24,"c":11.31,"v":774200},{"d":"2020-08-20","o":11.3,"h":12.3,"l":11.03,"c":12.02,"v":920700},{"d":"2020-08-21","o":12.03,"h":12.15,"l":11.53,"c":11.89,"v":724600},{"d":"2020-08-24","o":12.5,"h":12.53,"l":11.07,"c":11.61,"v":1088600},{"d":"2020-08-25","o":11.59,"h":11.8,"l":11,"c":11.35,"v":768900},{"d":"2020-08-26","o":11.36,"h":11.42,"l":10.44,"c":11.04,"v":1511800},{"d":"2020-08-27","o":11.13,"h":11.2,"l":10.37,"c":10.77,"v":823000},{"d":"2020-08-28","o":10.68,"h":11.08,"l":10.6,"c":10.92,"v":598200},{"d":"2020-08-31","o":11.19,"h":13.3,"l":11.19,"c":12.71,"v":2746300},{"d":"2020-09-01","o":12.95,"h":12.95,"l":11.65,"c":12.26,"v":1191800},{"d":"2020-09-02","o":11.35,"h":11.47,"l":10.6,"c":10.88,"v":1583100},{"d":"2020-09-03","o":10.76,"h":10.8,"l":10.25,"c":10.33,"v":1231400},{"d":"2020-09-04","o":10.3,"h":10.72,"l":8.63,"c":10.03,"v":1648900},{"d":"2020-09-08","o":9.64,"h":9.79,"l":9.1,"c":9.34,"v":790500},{"d":"2020-09-09","o":9.53,"h":10.75,"l":9.49,"c":10.27,"v":621800},{"d":"2020-09-10","o":10.3,"h":10.47,"l":9.61,"c":9.8,"v":570500},{"d":"2020-09-11","o":9.85,"h":10.43,"l":9.8,"c":9.82,"v":387800},{"d":"2020-09-14","o":10.2,"h":10.49,"l":10.03,"c":10.16,"v":544000},{"d":"2020-09-15","o":10.29,"h":11.13,"l":10.06,"c":10.78,"v":564500},{"d":"2020-09-16","o":10.78,"h":11,"l":10.43,"c":10.53,"v":406700},{"d":"2020-09-17","o":10.19,"h":10.62,"l":10.01,"c":10.49,"v":402500},{"d":"2020-09-18","o":10.46,"h":10.91,"l":10.27,"c":10.58,"v":604300},{"d":"2020-09-21","o":10.58,"h":10.7,"l":10.11,"c":10.31,"v":469000},{"d":"2020-09-22","o":10.43,"h":10.43,"l":9.82,"c":10,"v":346500},{"d":"2020-09-23","o":9.93,"h":10.09,"l":9.19,"c":9.19,"v":473100},{"d":"2020-09-24","o":9.16,"h":9.8,"l":9.02,"c":9.45,"v":412300},{"d":"2020-09-25","o":9.4,"h":10.26,"l":9.34,"c":10.12,"v":337700},{"d":"2020-09-28","o":10.28,"h":10.5,"l":10.02,"c":10.42,"v":311500},{"d":"2020-09-29","o":10.39,"h":10.83,"l":10.28,"c":10.55,"v":431900},{"d":"2020-09-30","o":10.51,"h":10.92,"l":10.24,"c":10.45,"v":505200},{"d":"2020-10-01","o":10.5,"h":10.96,"l":10.45,"c":10.75,"v":485200},{"d":"2020-10-02","o":10.3,"h":10.66,"l":10.17,"c":10.44,"v":332500},{"d":"2020-10-05","o":10.43,"h":10.71,"l":10.39,"c":10.65,"v":233100},{"d":"2020-10-06","o":10.64,"h":10.68,"l":10.11,"c":10.11,"v":234200},{"d":"2020-10-07","o":10.16,"h":10.55,"l":10.11,"c":10.46,"v":216100},{"d":"2020-10-08","o":10.5,"h":10.73,"l":10.45,"c":10.64,"v":256800},{"d":"2020-10-09","o":10.74,"h":10.97,"l":10.66,"c":10.85,"v":360600},{"d":"2020-10-12","o":10.94,"h":10.95,"l":10.31,"c":10.38,"v":242000},{"d":"2020-10-13","o":10.36,"h":10.52,"l":9.91,"c":10.33,"v":300100},{"d":"2020-10-14","o":10.35,"h":10.35,"l":9.66,"c":9.68,"v":393800},{"d":"2020-10-15","o":9.52,"h":9.91,"l":9.35,"c":9.9,"v":293900},{"d":"2020-10-16","o":9.94,"h":10.07,"l":9.55,"c":9.82,"v":138700},{"d":"2020-10-19","o":9.9,"h":10.1,"l":9.59,"c":9.7,"v":289600},{"d":"2020-10-20","o":9.81,"h":9.92,"l":9.51,"c":9.55,"v":176300},{"d":"2020-10-21","o":9.55,"h":9.6,"l":9.35,"c":9.38,"v":197900},{"d":"2020-10-22","o":9.38,"h":9.55,"l":8.78,"c":9.23,"v":299200},{"d":"2020-10-23","o":9.33,"h":9.39,"l":9.12,"c":9.25,"v":142200},{"d":"2020-10-26","o":9.22,"h":9.65,"l":8.85,"c":8.96,"v":158000},{"d":"2020-10-27","o":8.98,"h":9.1,"l":8.66,"c":8.71,"v":146000},{"d":"2020-10-28","o":8.51,"h":8.8,"l":8.14,"c":8.69,"v":363800},{"d":"2020-10-29","o":8.75,"h":9.46,"l":8.51,"c":9.32,"v":637200},{"d":"2020-10-30","o":9.1,"h":9.23,"l":7.97,"c":8.15,"v":558600},{"d":"2020-11-02","o":8.4,"h":8.63,"l":8.19,"c":8.35,"v":191900},{"d":"2020-11-03","o":8.4,"h":8.85,"l":8.4,"c":8.64,"v":151600},{"d":"2020-11-04","o":8.79,"h":9.12,"l":8.65,"c":8.99,"v":139400},{"d":"2020-11-05","o":9.07,"h":9.34,"l":8.85,"c":8.92,"v":212500},{"d":"2020-11-06","o":8.8,"h":9,"l":8.63,"c":8.97,"v":231300},{"d":"2020-11-09","o":9.29,"h":9.75,"l":8.91,"c":9.3,"v":267100},{"d":"2020-11-10","o":9.43,"h":9.88,"l":9.06,"c":9.8,"v":252500},{"d":"2020-11-11","o":9.79,"h":9.98,"l":9.5,"c":9.82,"v":179200},{"d":"2020-11-12","o":9.76,"h":9.87,"l":9.25,"c":9.39,"v":150400},{"d":"2020-11-13","o":9.47,"h":9.64,"l":9.21,"c":9.56,"v":155000},{"d":"2020-11-16","o":9.61,"h":9.7,"l":9.35,"c":9.61,"v":278300},{"d":"2020-11-17","o":9.58,"h":9.63,"l":9.15,"c":9.24,"v":184800},{"d":"2020-11-18","o":9.24,"h":9.39,"l":8.73,"c":8.75,"v":319800},{"d":"2020-11-19","o":8.84,"h":8.84,"l":8.23,"c":8.73,"v":376900},{"d":"2020-11-20","o":8.73,"h":9.2,"l":8.45,"c":9.06,"v":356500},{"d":"2020-11-23","o":9.09,"h":9.12,"l":8.55,"c":8.64,"v":261800},{"d":"2020-11-24","o":8.77,"h":8.77,"l":8.33,"c":8.6,"v":266300},{"d":"2020-11-25","o":8.67,"h":8.89,"l":8.62,"c":8.83,"v":274300},{"d":"2020-11-27","o":8.92,"h":9.49,"l":8.9,"c":9.31,"v":189500},{"d":"2020-11-30","o":9.27,"h":9.4,"l":8.83,"c":9.38,"v":193400},{"d":"2020-12-01","o":9.5,"h":10.21,"l":9.27,"c":9.74,"v":468100},{"d":"2020-12-02","o":9.73,"h":9.93,"l":9.31,"c":9.77,"v":191800},{"d":"2020-12-03","o":9.84,"h":10.12,"l":9.75,"c":9.83,"v":178500},{"d":"2020-12-04","o":9.8,"h":10.36,"l":9.68,"c":10.18,"v":333700},{"d":"2020-12-07","o":10.23,"h":10.82,"l":10.16,"c":10.63,"v":347500},{"d":"2020-12-08","o":10.68,"h":10.76,"l":10.06,"c":10.32,"v":309900},{"d":"2020-12-09","o":10.3,"h":10.41,"l":9.69,"c":9.9,"v":216700},{"d":"2020-12-10","o":9.82,"h":10.44,"l":9.57,"c":10.39,"v":292300},{"d":"2020-12-11","o":10.37,"h":11.19,"l":10.35,"c":10.82,"v":479400},{"d":"2020-12-14","o":11.4,"h":13.5,"l":11.22,"c":12,"v":2301500},{"d":"2020-12-15","o":12.42,"h":12.65,"l":11.41,"c":12.1,"v":433400},{"d":"2020-12-16","o":12.09,"h":12.61,"l":11.87,"c":12.27,"v":364000},{"d":"2020-12-17","o":12.35,"h":13.23,"l":12.29,"c":13.02,"v":773400},{"d":"2020-12-18","o":13.1,"h":13.25,"l":12.31,"c":12.38,"v":1033600},{"d":"2020-12-21","o":12.38,"h":14.6,"l":12.27,"c":13.96,"v":1161800},{"d":"2020-12-22","o":14.19,"h":14.81,"l":13.8,"c":14.55,"v":570900},{"d":"2020-12-23","o":14.55,"h":14.55,"l":13.62,"c":13.63,"v":369400},{"d":"2020-12-24","o":13.74,"h":14.5,"l":13.74,"c":14.16,"v":190800},{"d":"2020-12-28","o":14.09,"h":15.4,"l":14.09,"c":14.95,"v":612900},{"d":"2020-12-29","o":15.46,"h":15.55,"l":14.52,"c":14.88,"v":474900},{"d":"2020-12-30","o":15.1,"h":16.5,"l":14.9,"c":16.29,"v":649600},{"d":"2020-12-31","o":16.42,"h":16.5,"l":15.71,"c":16.09,"v":332000},{"d":"2021-01-04","o":16.49,"h":17.13,"l":15.37,"c":15.9,"v":635700},{"d":"2021-01-05","o":19.38,"h":24.69,"l":18.11,"c":21.82,"v":7768300},{"d":"2021-01-06","o":22.76,"h":24.96,"l":21.91,"c":22.97,"v":2473700},{"d":"2021-01-07","o":23.69,"h":27.8,"l":23.6,"c":27.42,"v":1729300},{"d":"2021-01-08","o":27.8,"h":30.42,"l":24.55,"c":27.44,"v":1954700},{"d":"2021-01-11","o":26,"h":30.41,"l":25.9,"c":27.95,"v":1429700},{"d":"2021-01-12","o":27.74,"h":28.37,"l":25.5,"c":26.47,"v":1015600},{"d":"2021-01-13","o":26.15,"h":28.75,"l":25.77,"c":27.89,"v":822500},{"d":"2021-01-14","o":27.93,"h":31.95,"l":27.9,"c":30.6,"v":1196700},{"d":"2021-01-15","o":31.04,"h":31.74,"l":27.9,"c":28.66,"v":1188100},{"d":"2021-01-19","o":29.24,"h":36.2,"l":28.85,"c":34.51,"v":1632400},{"d":"2021-01-20","o":35,"h":35.45,"l":31.23,"c":32.08,"v":1074000},{"d":"2021-01-21","o":32.51,"h":33,"l":29.38,"c":31.28,"v":727200},{"d":"2021-01-22","o":31.05,"h":33.27,"l":29.81,"c":32.93,"v":950000},{"d":"2021-01-25","o":33.73,"h":34,"l":29.25,"c":31.87,"v":996600},{"d":"2021-01-26","o":31.94,"h":32.79,"l":30.51,"c":31.14,"v":538300},{"d":"2021-01-27","o":29.12,"h":31.76,"l":28.05,"c":28.81,"v":803500},{"d":"2021-01-28","o":29.75,"h":30.91,"l":28.6,"c":29.92,"v":548900},{"d":"2021-01-29","o":30.17,"h":30.99,"l":28.25,"c":28.72,"v":588700},{"d":"2021-02-01","o":29.11,"h":32.72,"l":28.08,"c":32.53,"v":854000},{"d":"2021-02-02","o":33.5,"h":34.59,"l":32.58,"c":34.49,"v":833200},{"d":"2021-02-03","o":35.2,"h":35.3,"l":32.75,"c":33.62,"v":539300},{"d":"2021-02-04","o":33.85,"h":34.94,"l":33.5,"c":34.42,"v":372600},{"d":"2021-02-05","o":34.96,"h":43.8,"l":34,"c":41.27,"v":1823300},{"d":"2021-02-08","o":41.54,"h":47.13,"l":41.11,"c":46.45,"v":1140500},{"d":"2021-02-09","o":46.69,"h":47.09,"l":43.06,"c":43.77,"v":933200},{"d":"2021-02-10","o":44,"h":46.24,"l":41.61,"c":41.7,"v":728100},{"d":"2021-02-11","o":37.6,"h":38.89,"l":33.33,"c":35.93,"v":1854700},{"d":"2021-02-12","o":35.6,"h":39.11,"l":34.86,"c":38.52,"v":651300},{"d":"2021-02-16","o":40.17,"h":42,"l":37.81,"c":38.88,"v":680700},{"d":"2021-02-17","o":37.55,"h":38,"l":34.7,"c":36.83,"v":603800},{"d":"2021-02-18","o":35.78,"h":36.19,"l":33.63,"c":33.96,"v":698500},{"d":"2021-02-19","o":34.83,"h":36.8,"l":34.61,"c":34.99,"v":643300},{"d":"2021-02-22","o":34.02,"h":34.35,"l":31.65,"c":32.22,"v":690200},{"d":"2021-02-23","o":29.44,"h":31.57,"l":26.69,"c":31.14,"v":1028300},{"d":"2021-02-24","o":31,"h":31.95,"l":29.61,"c":30.76,"v":486100},{"d":"2021-02-25","o":31.29,"h":31.99,"l":27.25,"c":27.62,"v":916600},{"d":"2021-02-26","o":29,"h":29.49,"l":26,"c":27.98,"v":572100},{"d":"2021-03-01","o":27.67,"h":28.73,"l":26.82,"c":27.33,"v":921100},{"d":"2021-03-02","o":31.5,"h":33.51,"l":27.55,"c":27.74,"v":1444400},{"d":"2021-03-03","o":27.73,"h":29.53,"l":24.86,"c":25.27,"v":1059900},{"d":"2021-03-04","o":24.98,"h":25.64,"l":21.27,"c":22.38,"v":1372900},{"d":"2021-03-05","o":23.08,"h":23.87,"l":19.54,"c":22.69,"v":1208100},{"d":"2021-03-08","o":22.5,"h":23.44,"l":20.2,"c":20.32,"v":647000},{"d":"2021-03-09","o":22.14,"h":25.2,"l":22.01,"c":24.11,"v":993000},{"d":"2021-03-10","o":25,"h":26.49,"l":23.68,"c":24.21,"v":869700},{"d":"2021-03-11","o":25.61,"h":27.7,"l":24.81,"c":27.02,"v":882400},{"d":"2021-03-12","o":26.29,"h":26.88,"l":24.62,"c":26.68,"v":557300},{"d":"2021-03-15","o":27.45,"h":28.41,"l":26.25,"c":27.57,"v":410900},{"d":"2021-03-16","o":27.73,"h":28.87,"l":25.8,"c":26.63,"v":460000},{"d":"2021-03-17","o":25.79,"h":27.45,"l":24.95,"c":27,"v":548800},{"d":"2021-03-18","o":26,"h":26.5,"l":24.49,"c":24.63,"v":449900},{"d":"2021-03-19","o":24.82,"h":26.67,"l":24.45,"c":26.26,"v":548700},{"d":"2021-03-22","o":26.5,"h":27.6,"l":25.61,"c":25.78,"v":489500},{"d":"2021-03-23","o":25.83,"h":26.23,"l":23.48,"c":23.75,"v":480400},{"d":"2021-03-24","o":24.12,"h":24.95,"l":22.17,"c":22.25,"v":430600},{"d":"2021-03-25","o":21.1,"h":23.92,"l":20.77,"c":23.57,"v":570900},{"d":"2021-03-26","o":23.81,"h":24.87,"l":22.46,"c":23.95,"v":405800},{"d":"2021-03-29","o":23.95,"h":24.43,"l":22.04,"c":22.65,"v":350400},{"d":"2021-03-30","o":22.07,"h":23.19,"l":21.15,"c":22.71,"v":449300},{"d":"2021-03-31","o":23,"h":25.27,"l":23,"c":24.5,"v":815100},{"d":"2021-04-01","o":25.25,"h":26.37,"l":24.94,"c":25.7,"v":374600},{"d":"2021-04-05","o":26.59,"h":26.67,"l":25.52,"c":26.06,"v":429800},{"d":"2021-04-06","o":26.2,"h":26.22,"l":24.56,"c":25.39,"v":380200},{"d":"2021-04-07","o":25.25,"h":25.48,"l":24.02,"c":24.22,"v":296100},{"d":"2021-04-08","o":24.5,"h":25.29,"l":24.18,"c":24.77,"v":226900},{"d":"2021-04-09","o":24.42,"h":24.58,"l":23.06,"c":23.72,"v":332800},{"d":"2021-04-12","o":24.19,"h":24.23,"l":23.01,"c":23.75,"v":358600},{"d":"2021-04-13","o":23.96,"h":24.01,"l":22.51,"c":23.06,"v":378200},{"d":"2021-04-14","o":23.1,"h":24.15,"l":22.84,"c":22.97,"v":290000},{"d":"2021-04-15","o":23.39,"h":23.72,"l":21.25,"c":21.55,"v":469900},{"d":"2021-04-16","o":21.6,"h":21.62,"l":19.6,"c":20.42,"v":795700},{"d":"2021-04-19","o":20.05,"h":20.48,"l":18.75,"c":19.14,"v":575100},{"d":"2021-04-20","o":19.15,"h":19.38,"l":17.91,"c":18.7,"v":507500},{"d":"2021-04-21","o":18.6,"h":20.73,"l":18.25,"c":20.38,"v":508800},{"d":"2021-04-22","o":20.55,"h":21.08,"l":19.65,"c":20.07,"v":403200},{"d":"2021-04-23","o":20.38,"h":21.88,"l":20.3,"c":21.78,"v":318600},{"d":"2021-04-26","o":22.5,"h":22.5,"l":21.64,"c":21.98,"v":325400},{"d":"2021-04-27","o":22.06,"h":22.11,"l":21.05,"c":21.49,"v":310400},{"d":"2021-04-28","o":21.51,"h":22.39,"l":20.9,"c":22.18,"v":327100},{"d":"2021-04-29","o":18.41,"h":19.35,"l":16.5,"c":16.68,"v":2679000},{"d":"2021-04-30","o":16.7,"h":17.07,"l":15.56,"c":16.64,"v":1213200},{"d":"2021-05-03","o":16.75,"h":17.02,"l":15.95,"c":16.17,"v":543200},{"d":"2021-05-04","o":15.8,"h":16.17,"l":14.97,"c":15.26,"v":760600},{"d":"2021-05-05","o":15.5,"h":16.45,"l":15.46,"c":15.84,"v":617500},{"d":"2021-05-06","o":15.69,"h":15.86,"l":15.08,"c":15.54,"v":482500},{"d":"2021-05-07","o":15.48,"h":16.15,"l":15.24,"c":15.7,"v":361300},{"d":"2021-05-10","o":15.44,"h":15.53,"l":14.24,"c":14.48,"v":476200},{"d":"2021-05-11","o":13.35,"h":15.5,"l":13.23,"c":15.2,"v":661400},{"d":"2021-05-12","o":14.76,"h":15.1,"l":13.41,"c":14.1,"v":784400},{"d":"2021-05-13","o":14.5,"h":15.09,"l":13.3,"c":13.53,"v":420100},{"d":"2021-05-14","o":13.84,"h":15.39,"l":13.7,"c":15.14,"v":453500},{"d":"2021-05-17","o":14.86,"h":15.34,"l":14.4,"c":15.25,"v":421000},{"d":"2021-05-18","o":15.43,"h":16.31,"l":14.86,"c":15.46,"v":592500},{"d":"2021-05-19","o":14.91,"h":16.33,"l":14.71,"c":16.27,"v":390900},{"d":"2021-05-20","o":16.41,"h":16.87,"l":16.19,"c":16.56,"v":327300},{"d":"2021-05-21","o":16.89,"h":17.08,"l":16.13,"c":16.58,"v":259500},{"d":"2021-05-24","o":16.71,"h":17,"l":16.12,"c":16.31,"v":157300},{"d":"2021-05-25","o":16.45,"h":17,"l":16.2,"c":16.5,"v":272300},{"d":"2021-05-26","o":16.66,"h":17.8,"l":16.66,"c":17.52,"v":270600},{"d":"2021-05-27","o":17.52,"h":19.36,"l":17.15,"c":18.69,"v":537200},{"d":"2021-05-28","o":18.93,"h":19.25,"l":17.41,"c":17.55,"v":416500},{"d":"2021-06-01","o":17.55,"h":18.38,"l":17.47,"c":18.09,"v":303700},{"d":"2021-06-02","o":18.19,"h":18.19,"l":17.21,"c":17.81,"v":293400},{"d":"2021-06-03","o":17.58,"h":18.59,"l":17.33,"c":18.29,"v":314400},{"d":"2021-06-04","o":18.29,"h":20.94,"l":18.11,"c":20.71,"v":816100},{"d":"2021-06-07","o":21.07,"h":22.76,"l":20.35,"c":22.43,"v":820200},{"d":"2021-06-08","o":22.32,"h":23.46,"l":21.25,"c":23.41,"v":681600},{"d":"2021-06-09","o":24.61,"h":30.27,"l":23.9,"c":27.93,"v":3262600},{"d":"2021-06-10","o":26.14,"h":27.63,"l":24.29,"c":25,"v":1232600},{"d":"2021-06-11","o":25.7,"h":26.31,"l":25.01,"c":25.77,"v":483700},{"d":"2021-06-14","o":25.6,"h":27.41,"l":25.43,"c":26.54,"v":649200},{"d":"2021-06-15","o":26.5,"h":26.96,"l":24.64,"c":25.42,"v":468100},{"d":"2021-06-16","o":25.5,"h":25.51,"l":23.66,"c":24.8,"v":478100},{"d":"2021-06-17","o":24.72,"h":25.38,"l":24.03,"c":24.49,"v":256700},{"d":"2021-06-18","o":24.2,"h":24.88,"l":23.94,"c":24.59,"v":398500},{"d":"2021-06-21","o":24.71,"h":26.78,"l":23.45,"c":25.67,"v":792400},{"d":"2021-06-22","o":25.52,"h":25.9,"l":24.13,"c":24.61,"v":534800},{"d":"2021-06-23","o":24.96,"h":25.5,"l":24.71,"c":25.02,"v":319000},{"d":"2021-06-24","o":25.42,"h":27.33,"l":24.72,"c":24.9,"v":728700},{"d":"2021-06-25","o":25.2,"h":25.66,"l":23.39,"c":23.46,"v":669200},{"d":"2021-06-28","o":23.66,"h":24.5,"l":22.62,"c":23.68,"v":608000},{"d":"2021-06-29","o":23.75,"h":23.76,"l":21.12,"c":21.84,"v":767900},{"d":"2021-06-30","o":22.01,"h":22.35,"l":21.2,"c":21.44,"v":694100},{"d":"2021-07-01","o":21.68,"h":22.06,"l":20.68,"c":21.35,"v":470800},{"d":"2021-07-02","o":21.64,"h":21.95,"l":20.59,"c":21.11,"v":310100},{"d":"2021-07-06","o":21.27,"h":22.18,"l":20.84,"c":21.09,"v":318200},{"d":"2021-07-07","o":21.02,"h":21.12,"l":19.41,"c":19.56,"v":391200},{"d":"2021-07-08","o":18.99,"h":20.03,"l":18.41,"c":19.66,"v":298400},{"d":"2021-07-09","o":19.98,"h":20.92,"l":19.53,"c":20.79,"v":268500},{"d":"2021-07-12","o":20.85,"h":21.05,"l":20.25,"c":20.84,"v":197500},{"d":"2021-07-13","o":20.74,"h":20.83,"l":19.79,"c":20.15,"v":238400},{"d":"2021-07-14","o":20.4,"h":20.46,"l":19.01,"c":19.2,"v":249000},{"d":"2021-07-15","o":19.05,"h":19.68,"l":18.72,"c":19.01,"v":253500},{"d":"2021-07-16","o":19.38,"h":19.38,"l":17.37,"c":17.58,"v":480900},{"d":"2021-07-19","o":16.88,"h":17.97,"l":16.56,"c":17.9,"v":406300},{"d":"2021-07-20","o":17.99,"h":18.66,"l":17.22,"c":18.25,"v":279800},{"d":"2021-07-21","o":18.43,"h":19.47,"l":18.36,"c":19.34,"v":213200},{"d":"2021-07-22","o":19.34,"h":19.66,"l":18.37,"c":18.43,"v":223000},{"d":"2021-07-23","o":18.52,"h":18.52,"l":17.64,"c":18.25,"v":137400},{"d":"2021-07-26","o":18.15,"h":18.75,"l":17.92,"c":17.95,"v":225400},{"d":"2021-07-27","o":17.73,"h":17.9,"l":16.76,"c":17.5,"v":286300},{"d":"2021-07-28","o":17.63,"h":18.79,"l":17.48,"c":18.35,"v":179100},{"d":"2021-07-29","o":18.56,"h":18.83,"l":18.01,"c":18.06,"v":182800},{"d":"2021-07-30","o":17.81,"h":18.48,"l":17.24,"c":17.65,"v":288300},{"d":"2021-08-02","o":17.62,"h":17.97,"l":17.27,"c":17.31,"v":240000},{"d":"2021-08-03","o":17.5,"h":17.74,"l":16.4,"c":17.09,"v":388400},{"d":"2021-08-04","o":18.5,"h":22.15,"l":17.89,"c":21.08,"v":2590600},{"d":"2021-08-05","o":21.31,"h":23.42,"l":21.01,"c":22.55,"v":902700},{"d":"2021-08-06","o":22.77,"h":23.75,"l":21.83,"c":23.55,"v":474000},{"d":"2021-08-09","o":23.41,"h":24.17,"l":22.52,"c":23.63,"v":333200},{"d":"2021-08-10","o":23.55,"h":24.06,"l":22.7,"c":24.01,"v":302700},{"d":"2021-08-11","o":23.89,"h":24.38,"l":23.03,"c":23.85,"v":317100},{"d":"2021-08-12","o":23.83,"h":24.43,"l":23.32,"c":23.9,"v":261200},{"d":"2021-08-13","o":23.75,"h":23.82,"l":22.28,"c":22.67,"v":307500},{"d":"2021-08-16","o":22.5,"h":22.6,"l":20.41,"c":20.51,"v":375800},{"d":"2021-08-17","o":20.5,"h":20.5,"l":18.81,"c":18.96,"v":460800},{"d":"2021-08-18","o":19.1,"h":20.5,"l":18.75,"c":19.58,"v":298800},{"d":"2021-08-19","o":19.3,"h":20.05,"l":19.04,"c":19.37,"v":247700},{"d":"2021-08-20","o":19.28,"h":20.41,"l":19.02,"c":20.32,"v":246000},{"d":"2021-08-23","o":20.72,"h":22.8,"l":20.62,"c":22.53,"v":422500},{"d":"2021-08-24","o":22.74,"h":23.21,"l":21.99,"c":23.15,"v":307200},{"d":"2021-08-25","o":23.32,"h":23.88,"l":22.71,"c":22.77,"v":443300},{"d":"2021-08-26","o":22.74,"h":23.45,"l":22.5,"c":22.96,"v":267900},{"d":"2021-08-27","o":22.92,"h":24.94,"l":22.79,"c":24.38,"v":421600},{"d":"2021-08-30","o":24.49,"h":24.98,"l":23.1,"c":24.03,"v":380100},{"d":"2021-08-31","o":23.84,"h":25.24,"l":23.09,"c":24.67,"v":277900},{"d":"2021-09-01","o":24.4,"h":24.64,"l":23.8,"c":24.02,"v":231600},{"d":"2021-09-02","o":24.33,"h":26.46,"l":24.12,"c":24.85,"v":424200},{"d":"2021-09-03","o":25.03,"h":26,"l":24.75,"c":25.26,"v":299900},{"d":"2021-09-07","o":24.9,"h":26.75,"l":24.89,"c":26.53,"v":349400},{"d":"2021-09-08","o":26.41,"h":26.43,"l":23.51,"c":23.56,"v":417400},{"d":"2021-09-09","o":23.56,"h":24.91,"l":23.13,"c":24.24,"v":191600},{"d":"2021-09-10","o":24.37,"h":25.74,"l":24.14,"c":24.52,"v":259300},{"d":"2021-09-13","o":24.85,"h":25.29,"l":23.61,"c":24.81,"v":265400},{"d":"2021-09-14","o":24.96,"h":24.96,"l":23.05,"c":23.42,"v":337900},{"d":"2021-09-15","o":23.52,"h":23.64,"l":22.78,"c":23.57,"v":246700},{"d":"2021-09-16","o":23.35,"h":24.77,"l":22.57,"c":24.65,"v":283100},{"d":"2021-09-17","o":24.72,"h":24.99,"l":23.66,"c":24.4,"v":439600},{"d":"2021-09-20","o":22.81,"h":23.25,"l":20.67,"c":21.43,"v":561300},{"d":"2021-09-21","o":21.82,"h":22.08,"l":20.91,"c":21.28,"v":390300},{"d":"2021-09-22","o":21.7,"h":23.29,"l":21.4,"c":23.14,"v":461300},{"d":"2021-09-23","o":23.26,"h":24.64,"l":23.11,"c":24.53,"v":346400},{"d":"2021-09-24","o":24.17,"h":24.99,"l":23.56,"c":24.5,"v":254700},{"d":"2021-09-27","o":24.5,"h":26.52,"l":23.91,"c":25.65,"v":437500},{"d":"2021-09-28","o":24.91,"h":25.35,"l":23.12,"c":23.44,"v":455900},{"d":"2021-09-29","o":23.78,"h":23.78,"l":22.04,"c":22.59,"v":318200},{"d":"2021-09-30","o":22.88,"h":23.52,"l":22.25,"c":23.09,"v":304400},{"d":"2021-10-01","o":23.16,"h":24,"l":22.09,"c":23.69,"v":354400},{"d":"2021-10-04","o":23.54,"h":23.57,"l":22.13,"c":22.3,"v":309300},{"d":"2021-10-05","o":22.44,"h":23.74,"l":21.84,"c":23.14,"v":244900},{"d":"2021-10-06","o":22.79,"h":23.26,"l":22.01,"c":22.59,"v":210300},{"d":"2021-10-07","o":22.91,"h":23.89,"l":22.62,"c":22.76,"v":374600},{"d":"2021-10-08","o":22.82,"h":22.89,"l":21.36,"c":21.53,"v":247900},{"d":"2021-10-11","o":21.44,"h":22.61,"l":21.29,"c":22.05,"v":142500},{"d":"2021-10-12","o":22.25,"h":23.14,"l":22.03,"c":23.12,"v":211600},{"d":"2021-10-13","o":23.38,"h":24.2,"l":23,"c":23.23,"v":237200},{"d":"2021-10-14","o":23.66,"h":24.57,"l":23.38,"c":24.27,"v":250300},{"d":"2021-10-15","o":24.65,"h":24.65,"l":23.52,"c":23.82,"v":188400},{"d":"2021-10-18","o":23.77,"h":24.68,"l":23.6,"c":24.25,"v":186100},{"d":"2021-10-19","o":24.64,"h":25.46,"l":24.3,"c":24.91,"v":283900},{"d":"2021-10-20","o":24.92,"h":25.09,"l":24.15,"c":24.69,"v":173700},{"d":"2021-10-21","o":24.72,"h":25.35,"l":24.21,"c":24.8,"v":155400},{"d":"2021-10-22","o":24.72,"h":24.91,"l":23.4,"c":23.69,"v":210100},{"d":"2021-10-25","o":23.8,"h":24.73,"l":23.63,"c":24.53,"v":244500},{"d":"2021-10-26","o":24.8,"h":24.8,"l":23.12,"c":23.21,"v":300500},{"d":"2021-10-27","o":23.04,"h":23.13,"l":21.45,"c":21.7,"v":385100},{"d":"2021-10-28","o":21.95,"h":23.27,"l":21.91,"c":22.93,"v":315800},{"d":"2021-10-29","o":23.1,"h":23.31,"l":21.3,"c":21.61,"v":438400},{"d":"2021-11-01","o":21.6,"h":23.23,"l":21.41,"c":22.18,"v":396800},{"d":"2021-11-02","o":22.08,"h":22.48,"l":21.18,"c":22.31,"v":237000},{"d":"2021-11-03","o":22.39,"h":23.93,"l":21.99,"c":23.62,"v":336900},{"d":"2021-11-04","o":23.65,"h":25.29,"l":23.18,"c":25.02,"v":426300},{"d":"2021-11-05","o":25.31,"h":29.5,"l":25.3,"c":28.26,"v":1120800},{"d":"2021-11-08","o":28.79,"h":29.92,"l":27.28,"c":28.11,"v":529800},{"d":"2021-11-09","o":28.36,"h":30.59,"l":27.17,"c":29.76,"v":1062500},{"d":"2021-11-10","o":29.93,"h":29.93,"l":27.26,"c":27.97,"v":426600},{"d":"2021-11-11","o":28.5,"h":30.21,"l":28.5,"c":29.58,"v":368000},{"d":"2021-11-12","o":29.7,"h":33.06,"l":29.58,"c":31.77,"v":531100},{"d":"2021-11-15","o":31.95,"h":33.13,"l":30.13,"c":31.06,"v":389500},{"d":"2021-11-16","o":30.74,"h":31.1,"l":29.38,"c":30.51,"v":493000},{"d":"2021-11-17","o":30.39,"h":30.96,"l":28.67,"c":28.77,"v":276200},{"d":"2021-11-18","o":29.04,"h":29.5,"l":27.14,"c":27.87,"v":319000},{"d":"2021-11-19","o":27.93,"h":29.05,"l":27.85,"c":28.3,"v":233700},{"d":"2021-11-22","o":28.57,"h":29.01,"l":25.55,"c":25.59,"v":428600},{"d":"2021-11-23","o":25.5,"h":25.94,"l":22.77,"c":23.42,"v":604300},{"d":"2021-11-24","o":22.96,"h":24.72,"l":22.5,"c":24.12,"v":212000},{"d":"2021-11-26","o":23.16,"h":23.49,"l":22.02,"c":23.13,"v":251100},{"d":"2021-11-29","o":23.97,"h":24.49,"l":22.86,"c":23.24,"v":330800},{"d":"2021-11-30","o":23,"h":24.17,"l":22.26,"c":24.09,"v":279500},{"d":"2021-12-01","o":24.24,"h":25.59,"l":23.06,"c":23.08,"v":335100},{"d":"2021-12-02","o":23.03,"h":23.47,"l":20.76,"c":21.63,"v":508800},{"d":"2021-12-03","o":22.12,"h":22.32,"l":19.96,"c":20.35,"v":462800},{"d":"2021-12-06","o":20.41,"h":20.49,"l":18.6,"c":20.2,"v":323200},{"d":"2021-12-07","o":20.96,"h":22.34,"l":20.92,"c":21.48,"v":259300},{"d":"2021-12-08","o":21.36,"h":22.17,"l":20.84,"c":21.96,"v":171400},{"d":"2021-12-09","o":21.71,"h":22.07,"l":21.08,"c":21.39,"v":209500},{"d":"2021-12-10","o":21.6,"h":21.6,"l":20.62,"c":21.1,"v":384000},{"d":"2021-12-13","o":20.4,"h":21.5,"l":19.81,"c":20.32,"v":250500},{"d":"2021-12-14","o":19.28,"h":20,"l":19.18,"c":19.61,"v":535900},{"d":"2021-12-15","o":19.8,"h":20.89,"l":18.73,"c":20.82,"v":360400},{"d":"2021-12-16","o":21.13,"h":21.13,"l":19.35,"c":19.63,"v":341600},{"d":"2021-12-17","o":19.34,"h":20.41,"l":18.9,"c":20.12,"v":284400},{"d":"2021-12-20","o":19.37,"h":19.83,"l":18.88,"c":19.56,"v":196300},{"d":"2021-12-21","o":19.88,"h":20.61,"l":19.63,"c":20.4,"v":176200},{"d":"2021-12-22","o":20.53,"h":21.34,"l":20.15,"c":21.07,"v":191100},{"d":"2021-12-23","o":21.08,"h":21.66,"l":20.87,"c":21.27,"v":121400},{"d":"2021-12-27","o":21.48,"h":22,"l":21.07,"c":21.4,"v":177100},{"d":"2021-12-28","o":21.49,"h":21.49,"l":20.12,"c":20.14,"v":151900},{"d":"2021-12-29","o":20.06,"h":20.28,"l":19.37,"c":19.74,"v":201400},{"d":"2021-12-30","o":19.58,"h":21.49,"l":19.56,"c":20.55,"v":174200},{"d":"2021-12-31","o":20.42,"h":20.95,"l":20.05,"c":20.12,"v":172900},{"d":"2022-01-03","o":20.43,"h":21.28,"l":20,"c":20.29,"v":183600},{"d":"2022-01-04","o":20.43,"h":20.49,"l":18.79,"c":19.5,"v":223600},{"d":"2022-01-05","o":19.4,"h":19.43,"l":18.21,"c":18.49,"v":306200},{"d":"2022-01-06","o":18.3,"h":18.81,"l":17.22,"c":17.99,"v":309400},{"d":"2022-01-07","o":18.08,"h":18.79,"l":17.37,"c":17.4,"v":200800},{"d":"2022-01-10","o":17.07,"h":17.25,"l":16.01,"c":16.7,"v":405500},{"d":"2022-01-11","o":16.73,"h":18.54,"l":16.38,"c":17.8,"v":276000},{"d":"2022-01-12","o":18.18,"h":18.57,"l":17.2,"c":17.37,"v":202000},{"d":"2022-01-13","o":17.69,"h":18.21,"l":16.51,"c":16.58,"v":187000},{"d":"2022-01-14","o":16.11,"h":17.08,"l":16.11,"c":16.48,"v":241400},{"d":"2022-01-18","o":16,"h":16.65,"l":15.16,"c":15.21,"v":344700},{"d":"2022-01-19","o":15.36,"h":15.69,"l":14.39,"c":14.77,"v":340000},{"d":"2022-01-20","o":14.98,"h":15.58,"l":14.51,"c":14.52,"v":368000},{"d":"2022-01-21","o":14.3,"h":15.19,"l":13.76,"c":13.87,"v":509400},{"d":"2022-01-24","o":13.74,"h":14.47,"l":12.66,"c":14.46,"v":640400},{"d":"2022-01-25","o":13.86,"h":14.37,"l":13.25,"c":13.67,"v":240300},{"d":"2022-01-26","o":14.14,"h":14.34,"l":12.86,"c":13.01,"v":369800},{"d":"2022-01-27","o":13.39,"h":13.45,"l":11.88,"c":11.97,"v":435500},{"d":"2022-01-28","o":12.08,"h":12.52,"l":11.32,"c":12.51,"v":302200},{"d":"2022-01-31","o":12.49,"h":14.18,"l":12.47,"c":14.13,"v":283200},{"d":"2022-02-01","o":14.36,"h":14.77,"l":13.51,"c":14.34,"v":222000},{"d":"2022-02-02","o":14.56,"h":14.61,"l":13.16,"c":14.14,"v":257900},{"d":"2022-02-03","o":13.59,"h":14.06,"l":13.16,"c":13.24,"v":175400},{"d":"2022-02-04","o":13.3,"h":14.17,"l":13.1,"c":14.01,"v":212900},{"d":"2022-02-07","o":14.15,"h":14.72,"l":13.83,"c":14.01,"v":238700},{"d":"2022-02-08","o":14.62,"h":17.45,"l":14.51,"c":17.36,"v":1877400},{"d":"2022-02-09","o":17.51,"h":17.8,"l":16.45,"c":17.33,"v":703400},{"d":"2022-02-10","o":16.61,"h":18.95,"l":16.52,"c":17.65,"v":474500},{"d":"2022-02-11","o":17.56,"h":18,"l":15.55,"c":15.8,"v":484200},{"d":"2022-02-14","o":16.29,"h":17.41,"l":15.87,"c":16.28,"v":513100},{"d":"2022-02-15","o":16.76,"h":18.5,"l":16.06,"c":18.02,"v":670600},{"d":"2022-02-16","o":16.27,"h":18.6,"l":16.01,"c":18.37,"v":477500},{"d":"2022-02-17","o":17.67,"h":18.95,"l":17.65,"c":17.69,"v":286700},{"d":"2022-02-18","o":17.56,"h":17.9,"l":16.81,"c":17.31,"v":234700},{"d":"2022-02-22","o":16.9,"h":17.25,"l":14.7,"c":14.89,"v":437200},{"d":"2022-02-23","o":15.22,"h":15.67,"l":14.5,"c":14.54,"v":380200},{"d":"2022-02-24","o":13.52,"h":16.2,"l":13.36,"c":16.12,"v":339000},{"d":"2022-02-25","o":16.06,"h":16.57,"l":15.34,"c":16.2,"v":239000},{"d":"2022-02-28","o":15.98,"h":16.8,"l":15.61,"c":16.05,"v":231700},{"d":"2022-03-01","o":15.95,"h":16.77,"l":15.3,"c":15.55,"v":259600},{"d":"2022-03-02","o":15.64,"h":16.07,"l":14.75,"c":15.75,"v":215900},{"d":"2022-03-03","o":15.58,"h":15.84,"l":14.55,"c":14.85,"v":170400},{"d":"2022-03-04","o":14.48,"h":14.99,"l":13.78,"c":14.03,"v":275900},{"d":"2022-03-07","o":14.03,"h":14.5,"l":13.16,"c":13.26,"v":437200},{"d":"2022-03-08","o":13.26,"h":13.72,"l":12.2,"c":12.33,"v":631600},{"d":"2022-03-09","o":12.76,"h":13.06,"l":12.46,"c":13.06,"v":438800},{"d":"2022-03-10","o":12.57,"h":13.09,"l":12.3,"c":13,"v":341300},{"d":"2022-03-11","o":13.31,"h":13.39,"l":12.21,"c":12.25,"v":197500},{"d":"2022-03-14","o":12.28,"h":12.28,"l":10.65,"c":10.83,"v":450000},{"d":"2022-03-15","o":10.83,"h":11.35,"l":10.53,"c":11.27,"v":272300},{"d":"2022-03-16","o":11.72,"h":12.45,"l":11.52,"c":12.33,"v":278100},{"d":"2022-03-17","o":12.14,"h":13.3,"l":11.87,"c":13.24,"v":185800},{"d":"2022-03-18","o":13.12,"h":14.44,"l":13.11,"c":13.85,"v":270800},{"d":"2022-03-21","o":13.85,"h":13.85,"l":12.69,"c":13.35,"v":182900},{"d":"2022-03-22","o":13.35,"h":14.1,"l":13.07,"c":13.43,"v":182400},{"d":"2022-03-23","o":13.32,"h":14.08,"l":13,"c":13.56,"v":191300},{"d":"2022-03-24","o":13.67,"h":14.22,"l":13.11,"c":14.19,"v":170600},{"d":"2022-03-25","o":14,"h":14,"l":13.25,"c":13.36,"v":199000},{"d":"2022-03-28","o":13.39,"h":13.96,"l":12.79,"c":13.77,"v":260100},{"d":"2022-03-29","o":13.86,"h":14.36,"l":13.57,"c":14.25,"v":201100},{"d":"2022-03-30","o":14.18,"h":14.44,"l":13.2,"c":13.34,"v":158900},{"d":"2022-03-31","o":13.39,"h":13.6,"l":12.82,"c":13.06,"v":200600},{"d":"2022-04-01","o":13.06,"h":13.3,"l":12.65,"c":12.92,"v":173500},{"d":"2022-04-04","o":13,"h":13.49,"l":13,"c":13.27,"v":153500},{"d":"2022-04-05","o":13.28,"h":13.28,"l":12.14,"c":12.31,"v":280300},{"d":"2022-04-06","o":11.88,"h":12.03,"l":11.22,"c":11.4,"v":283500},{"d":"2022-04-07","o":11.42,"h":11.79,"l":11.16,"c":11.5,"v":222300},{"d":"2022-04-08","o":11.42,"h":11.42,"l":10.8,"c":11,"v":227600},{"d":"2022-04-11","o":10.73,"h":10.9,"l":10.1,"c":10.41,"v":378100},{"d":"2022-04-12","o":10.75,"h":10.97,"l":10.02,"c":10.15,"v":347600},{"d":"2022-04-13","o":10.31,"h":10.7,"l":10.2,"c":10.57,"v":192400},{"d":"2022-04-14","o":11.83,"h":12.14,"l":10.96,"c":11.33,"v":876000},{"d":"2022-04-18","o":11.26,"h":11.32,"l":10.5,"c":10.61,"v":423500},{"d":"2022-04-19","o":10.6,"h":10.94,"l":10.25,"c":10.84,"v":233200},{"d":"2022-04-20","o":11.08,"h":11.14,"l":10.3,"c":10.5,"v":291000},{"d":"2022-04-21","o":10.59,"h":11,"l":10.08,"c":10.37,"v":303500},{"d":"2022-04-22","o":10.39,"h":10.75,"l":10.02,"c":10.16,"v":250700},{"d":"2022-04-25","o":10.01,"h":10.57,"l":9.83,"c":10.51,"v":214600},{"d":"2022-04-26","o":10.45,"h":10.45,"l":9.75,"c":9.78,"v":399400},{"d":"2022-04-27","o":9.7,"h":9.88,"l":9.22,"c":9.26,"v":483400},{"d":"2022-04-28","o":10.61,"h":12,"l":9.67,"c":11.28,"v":887000},{"d":"2022-04-29","o":10.91,"h":11.46,"l":10.41,"c":10.45,"v":417800},{"d":"2022-05-02","o":10.5,"h":11.6,"l":10.33,"c":11.42,"v":457000},{"d":"2022-05-03","o":11.5,"h":12.9,"l":10.92,"c":12.74,"v":541400},{"d":"2022-05-04","o":13.05,"h":13.48,"l":11.91,"c":13.39,"v":378600},{"d":"2022-05-05","o":13.15,"h":13.36,"l":12.35,"c":12.8,"v":238500},{"d":"2022-05-06","o":12.46,"h":12.81,"l":11.82,"c":12.06,"v":234400},{"d":"2022-05-09","o":11.53,"h":11.81,"l":10.46,"c":11.41,"v":526400},{"d":"2022-05-10","o":11.77,"h":12.1,"l":10.91,"c":11.38,"v":328400},{"d":"2022-05-11","o":11.22,"h":11.5,"l":10,"c":10.13,"v":379100},{"d":"2022-05-12","o":10,"h":10.88,"l":9.52,"c":10.51,"v":368200},{"d":"2022-05-13","o":10.94,"h":11.74,"l":10.67,"c":11.52,"v":207900},{"d":"2022-05-16","o":11.48,"h":11.94,"l":11.13,"c":11.32,"v":188100},{"d":"2022-05-17","o":11.61,"h":12.18,"l":11.44,"c":12.14,"v":196400},{"d":"2022-05-18","o":11.95,"h":12.55,"l":11.51,"c":11.65,"v":234400},{"d":"2022-05-19","o":11.51,"h":12.65,"l":11.51,"c":12.19,"v":171300},{"d":"2022-05-20","o":12.71,"h":12.88,"l":11.68,"c":12.39,"v":220900},{"d":"2022-05-23","o":12.43,"h":12.43,"l":11.61,"c":12.09,"v":180000},{"d":"2022-05-24","o":11.75,"h":11.75,"l":10.84,"c":11.09,"v":194700},{"d":"2022-05-25","o":11.02,"h":11.82,"l":11.02,"c":11.58,"v":177600},{"d":"2022-05-26","o":11.61,"h":12.35,"l":11.61,"c":11.98,"v":155400},{"d":"2022-05-27","o":12.23,"h":13.3,"l":12.04,"c":12.99,"v":240400},{"d":"2022-05-31","o":13,"h":13.15,"l":11.91,"c":12.15,"v":377600},{"d":"2022-06-01","o":12.06,"h":12.51,"l":11.14,"c":11.45,"v":259700},{"d":"2022-06-02","o":11.36,"h":12.17,"l":10.93,"c":12.02,"v":222800},{"d":"2022-06-03","o":11.5,"h":11.88,"l":11.21,"c":11.55,"v":149500},{"d":"2022-06-06","o":11.63,"h":12,"l":11.26,"c":11.4,"v":181400},{"d":"2022-06-07","o":11.28,"h":11.72,"l":11.2,"c":11.5,"v":167300},{"d":"2022-06-08","o":11.49,"h":11.65,"l":11.11,"c":11.38,"v":158900},{"d":"2022-06-09","o":11.18,"h":11.4,"l":10.6,"c":10.65,"v":169300},{"d":"2022-06-10","o":10.5,"h":10.63,"l":10,"c":10.12,"v":199500},{"d":"2022-06-13","o":9.76,"h":9.76,"l":9.25,"c":9.33,"v":303600},{"d":"2022-06-14","o":9.4,"h":9.55,"l":9.02,"c":9.13,"v":180500},{"d":"2022-06-15","o":9.26,"h":9.93,"l":9.17,"c":9.65,"v":185400},{"d":"2022-06-16","o":9.31,"h":9.6,"l":9.03,"c":9.14,"v":177000},{"d":"2022-06-17","o":9.22,"h":9.89,"l":9.19,"c":9.68,"v":197100},{"d":"2022-06-21","o":9.72,"h":10.18,"l":9.72,"c":9.88,"v":191600},{"d":"2022-06-22","o":9.66,"h":10.05,"l":9.6,"c":9.67,"v":156200},{"d":"2022-06-23","o":9.73,"h":10.19,"l":9.46,"c":9.94,"v":166200},{"d":"2022-06-24","o":10.09,"h":10.44,"l":9.8,"c":9.86,"v":274200},{"d":"2022-06-27","o":10.1,"h":10.42,"l":9.8,"c":10.07,"v":151800},{"d":"2022-06-28","o":10.07,"h":10.09,"l":9.51,"c":9.62,"v":140800},{"d":"2022-06-29","o":9.59,"h":9.67,"l":9.1,"c":9.66,"v":220100},{"d":"2022-06-30","o":9.48,"h":9.65,"l":9.18,"c":9.38,"v":139500},{"d":"2022-07-01","o":9.25,"h":9.38,"l":8.92,"c":9.3,"v":191900},{"d":"2022-07-05","o":9.09,"h":9.84,"l":8.9,"c":9.82,"v":222700},{"d":"2022-07-06","o":10.02,"h":10.02,"l":9.51,"c":9.84,"v":154700},{"d":"2022-07-07","o":9.99,"h":10.49,"l":9.8,"c":10.22,"v":174700},{"d":"2022-07-08","o":10.12,"h":10.48,"l":9.91,"c":10.36,"v":145500},{"d":"2022-07-11","o":10.28,"h":10.28,"l":9.81,"c":9.91,"v":117700},{"d":"2022-07-12","o":9.96,"h":10.37,"l":9.76,"c":10.29,"v":129200},{"d":"2022-07-13","o":9.95,"h":10.56,"l":9.79,"c":10.38,"v":116400},{"d":"2022-07-14","o":10.24,"h":10.55,"l":9.92,"c":10.49,"v":85400},{"d":"2022-07-15","o":10.63,"h":10.83,"l":10.39,"c":10.72,"v":108300},{"d":"2022-07-18","o":10.94,"h":11.23,"l":10.75,"c":11.12,"v":178200},{"d":"2022-07-19","o":11.11,"h":11.51,"l":11.03,"c":11.18,"v":209900},{"d":"2022-07-20","o":11.28,"h":11.79,"l":11.18,"c":11.76,"v":247500},{"d":"2022-07-21","o":11.77,"h":11.95,"l":11.6,"c":11.93,"v":162900},{"d":"2022-07-22","o":11.95,"h":12,"l":10.93,"c":11.25,"v":142900},{"d":"2022-07-25","o":11.3,"h":11.34,"l":10.83,"c":10.86,"v":117900},{"d":"2022-07-26","o":10.65,"h":10.76,"l":10.25,"c":10.41,"v":113100},{"d":"2022-07-27","o":10.66,"h":11.48,"l":10.6,"c":11.18,"v":266800},{"d":"2022-07-28","o":11.16,"h":11.73,"l":10.85,"c":11.65,"v":182800},{"d":"2022-07-29","o":11.64,"h":11.88,"l":11.57,"c":11.68,"v":171400},{"d":"2022-08-01","o":11.49,"h":11.65,"l":11.23,"c":11.4,"v":122100},{"d":"2022-08-02","o":11.38,"h":12.31,"l":11.21,"c":12.17,"v":255900},{"d":"2022-08-03","o":12.22,"h":13.39,"l":11.51,"c":12.97,"v":292800},{"d":"2022-08-04","o":13.1,"h":13.5,"l":13.04,"c":13.49,"v":167700},{"d":"2022-08-05","o":13.43,"h":14.11,"l":13.25,"c":14.07,"v":271800},{"d":"2022-08-08","o":14.38,"h":15.09,"l":14.3,"c":14.59,"v":316600},{"d":"2022-08-09","o":14.44,"h":14.44,"l":13.9,"c":14.04,"v":205500},{"d":"2022-08-10","o":14.64,"h":15,"l":14.44,"c":14.83,"v":259200},{"d":"2022-08-11","o":15.1,"h":15.1,"l":13.81,"c":13.9,"v":200400},{"d":"2022-08-12","o":13.9,"h":14.53,"l":13.6,"c":14.36,"v":176100},{"d":"2022-08-15","o":14.35,"h":14.69,"l":14.01,"c":14.68,"v":137800},{"d":"2022-08-16","o":14.64,"h":14.73,"l":14.05,"c":14.61,"v":136600},{"d":"2022-08-17","o":14.29,"h":14.68,"l":13.55,"c":13.92,"v":212000},{"d":"2022-08-18","o":14.07,"h":14.41,"l":13.92,"c":14.22,"v":92800},{"d":"2022-08-19","o":13.88,"h":14.06,"l":13,"c":13.14,"v":204400},{"d":"2022-08-22","o":12.42,"h":12.79,"l":12.15,"c":12.38,"v":221100},{"d":"2022-08-23","o":12.3,"h":13.1,"l":12.16,"c":12.24,"v":109100},{"d":"2022-08-24","o":12.27,"h":12.75,"l":12.27,"c":12.56,"v":67200},{"d":"2022-08-25","o":12.63,"h":13.25,"l":12.63,"c":13.21,"v":98600},{"d":"2022-08-26","o":13.25,"h":13.25,"l":12.25,"c":12.38,"v":103100},{"d":"2022-08-29","o":12.12,"h":12.69,"l":12.1,"c":12.18,"v":69900},{"d":"2022-08-30","o":12.23,"h":12.61,"l":12.11,"c":12.58,"v":91000},{"d":"2022-08-31","o":12.72,"h":12.98,"l":12.52,"c":12.93,"v":127900},{"d":"2022-09-01","o":12.33,"h":12.67,"l":11.3,"c":12.26,"v":270200},{"d":"2022-09-02","o":12.43,"h":12.71,"l":12.05,"c":12.15,"v":127700},{"d":"2022-09-06","o":12.1,"h":12.79,"l":11.47,"c":11.54,"v":134200},{"d":"2022-09-07","o":11.56,"h":12.19,"l":11.52,"c":12,"v":96100},{"d":"2022-09-08","o":11.92,"h":12.38,"l":11.75,"c":12.37,"v":66700},{"d":"2022-09-09","o":12.63,"h":12.79,"l":12.04,"c":12.11,"v":83200},{"d":"2022-09-12","o":12.08,"h":12.08,"l":11.56,"c":11.93,"v":100500},{"d":"2022-09-13","o":11.2,"h":11.77,"l":11.03,"c":11.26,"v":95200},{"d":"2022-09-14","o":11.31,"h":11.5,"l":11.06,"c":11.17,"v":88600},{"d":"2022-09-15","o":11.11,"h":11.36,"l":10.84,"c":11.26,"v":115600},{"d":"2022-09-16","o":10.98,"h":11.12,"l":10.75,"c":11.07,"v":116800},{"d":"2022-09-19","o":11,"h":11.3,"l":10.95,"c":11.2,"v":55100},{"d":"2022-09-20","o":11.03,"h":11.46,"l":10.97,"c":11.43,"v":95000},{"d":"2022-09-21","o":11.45,"h":12.12,"l":10.92,"c":11.85,"v":166700},{"d":"2022-09-22","o":11.81,"h":11.81,"l":11.04,"c":11.24,"v":310200},{"d":"2022-09-23","o":11.01,"h":11.43,"l":10.22,"c":10.32,"v":185000},{"d":"2022-09-26","o":10.19,"h":10.59,"l":9.72,"c":9.8,"v":200200},{"d":"2022-09-27","o":9.94,"h":10.27,"l":9.78,"c":10.09,"v":113600},{"d":"2022-09-28","o":10.09,"h":10.69,"l":10,"c":10.52,"v":141400},{"d":"2022-09-29","o":10.26,"h":10.3,"l":9.75,"c":10.1,"v":82500},{"d":"2022-09-30","o":9.95,"h":10.59,"l":9.9,"c":10.13,"v":103100},{"d":"2022-10-03","o":10.15,"h":10.48,"l":9.97,"c":10.07,"v":81900},{"d":"2022-10-04","o":10.48,"h":10.6,"l":10.17,"c":10.51,"v":136700},{"d":"2022-10-05","o":10.33,"h":10.35,"l":9.75,"c":10.08,"v":135500},{"d":"2022-10-06","o":10.08,"h":10.61,"l":9.92,"c":10.18,"v":165200},{"d":"2022-10-07","o":9.98,"h":10.03,"l":9.53,"c":9.58,"v":125400},{"d":"2022-10-10","o":9.49,"h":9.5,"l":8.61,"c":8.78,"v":273100},{"d":"2022-10-11","o":8.6,"h":8.7,"l":8.24,"c":8.4,"v":168700},{"d":"2022-10-12","o":8.32,"h":8.32,"l":7.89,"c":8.05,"v":260900},{"d":"2022-10-13","o":7.82,"h":8.37,"l":7.48,"c":8.31,"v":241100},{"d":"2022-10-14","o":8.4,"h":8.54,"l":7.61,"c":7.68,"v":255300},{"d":"2022-10-17","o":7.91,"h":8.15,"l":7.7,"c":8.05,"v":179900},{"d":"2022-10-18","o":8.4,"h":8.43,"l":7.8,"c":8,"v":281200},{"d":"2022-10-19","o":7.96,"h":7.96,"l":7.44,"c":7.72,"v":223600},{"d":"2022-10-20","o":7.76,"h":8.05,"l":7.67,"c":7.81,"v":196000},{"d":"2022-10-21","o":7.84,"h":8.27,"l":7.57,"c":8.24,"v":236000},{"d":"2022-10-24","o":8.15,"h":8.39,"l":7.84,"c":8.34,"v":139400},{"d":"2022-10-25","o":8.29,"h":9.21,"l":8.29,"c":9.15,"v":198500},{"d":"2022-10-26","o":9.05,"h":9.78,"l":8.94,"c":9.48,"v":184100},{"d":"2022-10-27","o":9.57,"h":9.81,"l":9.29,"c":9.32,"v":116400},{"d":"2022-10-28","o":9.28,"h":9.97,"l":9.28,"c":9.78,"v":118900},{"d":"2022-10-31","o":9.63,"h":9.79,"l":8.92,"c":9.01,"v":138200},{"d":"2022-11-01","o":9.21,"h":9.42,"l":9.07,"c":9.33,"v":99500},{"d":"2022-11-02","o":9.33,"h":9.64,"l":8.79,"c":8.83,"v":149200},{"d":"2022-11-03","o":8.72,"h":9.22,"l":8.61,"c":8.82,"v":73600},{"d":"2022-11-04","o":9.09,"h":9.35,"l":8.58,"c":8.95,"v":86600},{"d":"2022-11-07","o":9,"h":9.4,"l":8.69,"c":9.34,"v":114600},{"d":"2022-11-08","o":9.35,"h":9.61,"l":9.08,"c":9.39,"v":113700},{"d":"2022-11-09","o":9.16,"h":9.16,"l":8.29,"c":8.36,"v":203400},{"d":"2022-11-10","o":9,"h":9.01,"l":7.62,"c":8.91,"v":417700},{"d":"2022-11-11","o":8.92,"h":9.76,"l":8.74,"c":9.74,"v":235300},{"d":"2022-11-14","o":9.68,"h":9.74,"l":8.9,"c":9.02,"v":193000},{"d":"2022-11-15","o":9.37,"h":9.77,"l":9.2,"c":9.61,"v":232900},{"d":"2022-11-16","o":9.55,"h":9.69,"l":8.93,"c":9.05,"v":151500},{"d":"2022-11-17","o":8.81,"h":8.93,"l":8.55,"c":8.72,"v":125200},{"d":"2022-11-18","o":9.02,"h":9.05,"l":8.61,"c":8.65,"v":110300},{"d":"2022-11-21","o":8.48,"h":8.53,"l":8.06,"c":8.14,"v":138700},{"d":"2022-11-22","o":8.14,"h":8.3,"l":7.96,"c":8.2,"v":112200},{"d":"2022-11-23","o":8.27,"h":8.43,"l":8.17,"c":8.3,"v":106200},{"d":"2022-11-25","o":8.32,"h":8.62,"l":8.18,"c":8.55,"v":38500},{"d":"2022-11-28","o":8.28,"h":8.4,"l":7.89,"c":8.01,"v":129400},{"d":"2022-11-29","o":7.95,"h":8.27,"l":7.95,"c":8.02,"v":78000},{"d":"2022-11-30","o":8.11,"h":8.63,"l":7.97,"c":8.53,"v":119700},{"d":"2022-12-01","o":8.37,"h":8.6,"l":8,"c":8.08,"v":141800},{"d":"2022-12-02","o":7.92,"h":8.39,"l":7.78,"c":8.21,"v":150200},{"d":"2022-12-05","o":8.05,"h":8.4,"l":7.74,"c":7.76,"v":120000},{"d":"2022-12-06","o":7.71,"h":7.76,"l":7.07,"c":7.11,"v":275400},{"d":"2022-12-07","o":7.1,"h":7.27,"l":6.91,"c":7.08,"v":125400},{"d":"2022-12-08","o":7.17,"h":7.3,"l":6.85,"c":7.22,"v":124100},{"d":"2022-12-09","o":7.17,"h":7.24,"l":6.95,"c":7,"v":97500},{"d":"2022-12-12","o":6.92,"h":7.22,"l":6.9,"c":7.17,"v":165600},{"d":"2022-12-13","o":7.37,"h":7.66,"l":7.11,"c":7.64,"v":216600},{"d":"2022-12-14","o":7.63,"h":7.9,"l":7.35,"c":7.51,"v":222300},{"d":"2022-12-15","o":7.32,"h":7.4,"l":7.1,"c":7.19,"v":116400},{"d":"2022-12-16","o":7.02,"h":7.35,"l":6.92,"c":7.12,"v":201300},{"d":"2022-12-19","o":7.14,"h":7.14,"l":6.65,"c":6.69,"v":220800},{"d":"2022-12-20","o":6.57,"h":6.77,"l":6.39,"c":6.41,"v":177800},{"d":"2022-12-21","o":6.43,"h":6.65,"l":6.25,"c":6.29,"v":189800},{"d":"2022-12-22","o":6.23,"h":6.45,"l":5.95,"c":6.42,"v":215400},{"d":"2022-12-23","o":6.35,"h":6.42,"l":5.99,"c":6.17,"v":133000},{"d":"2022-12-27","o":6.08,"h":6.13,"l":5.75,"c":5.94,"v":217500},{"d":"2022-12-28","o":5.89,"h":6.07,"l":5.8,"c":5.93,"v":141000},{"d":"2022-12-29","o":6,"h":6.36,"l":6,"c":6.31,"v":164500},{"d":"2022-12-30","o":6.15,"h":6.27,"l":6,"c":6.22,"v":162500},{"d":"2023-01-03","o":6.34,"h":6.64,"l":6.12,"c":6.2,"v":126900},{"d":"2023-01-04","o":6.28,"h":6.28,"l":6.05,"c":6.13,"v":77200},{"d":"2023-01-05","o":5.99,"h":6.01,"l":5.77,"c":5.9,"v":151100},{"d":"2023-01-06","o":6.05,"h":6.27,"l":5.76,"c":6.24,"v":172100},{"d":"2023-01-09","o":6.37,"h":6.9,"l":6.35,"c":6.62,"v":127600},{"d":"2023-01-10","o":6.51,"h":7.03,"l":6.51,"c":6.95,"v":110200},{"d":"2023-01-11","o":7.14,"h":7.23,"l":6.92,"c":7.01,"v":108800},{"d":"2023-01-12","o":7.13,"h":7.15,"l":6.77,"c":7.11,"v":196000},{"d":"2023-01-13","o":7.1,"h":7.42,"l":7.03,"c":7.21,"v":258600},{"d":"2023-01-17","o":7.23,"h":7.29,"l":6.61,"c":6.64,"v":204000},{"d":"2023-01-18","o":6.79,"h":6.88,"l":6.52,"c":6.65,"v":130400},{"d":"2023-01-19","o":6.6,"h":6.66,"l":6.25,"c":6.3,"v":121800},{"d":"2023-01-20","o":6.4,"h":6.57,"l":6.27,"c":6.55,"v":117100},{"d":"2023-01-23","o":6.56,"h":7.13,"l":6.5,"c":6.93,"v":154600},{"d":"2023-01-24","o":6.89,"h":7.08,"l":6.47,"c":6.58,"v":256800},{"d":"2023-01-25","o":6.35,"h":6.56,"l":5.92,"c":6.52,"v":169000},{"d":"2023-01-26","o":6.56,"h":6.67,"l":6.47,"c":6.61,"v":68300},{"d":"2023-01-27","o":6.5,"h":7.11,"l":6.41,"c":7.09,"v":146000},{"d":"2023-01-30","o":6.94,"h":7.12,"l":6.8,"c":6.82,"v":86800},{"d":"2023-01-31","o":6.92,"h":7.37,"l":6.83,"c":7.3,"v":118700},{"d":"2023-02-01","o":7.4,"h":7.98,"l":7.28,"c":7.78,"v":246300},{"d":"2023-02-02","o":7.94,"h":8.44,"l":7.88,"c":8.28,"v":256100},{"d":"2023-02-03","o":8.03,"h":8.6,"l":8,"c":8.24,"v":151000},{"d":"2023-02-06","o":8.18,"h":8.63,"l":7.88,"c":8.15,"v":247000},{"d":"2023-02-07","o":8.1,"h":8.56,"l":8.01,"c":8.42,"v":141400},{"d":"2023-02-08","o":8.39,"h":9,"l":8.36,"c":8.68,"v":200800},{"d":"2023-02-09","o":8.8,"h":8.99,"l":8.6,"c":8.67,"v":183800},{"d":"2023-02-10","o":8.31,"h":8.46,"l":7.51,"c":7.57,"v":332900},{"d":"2023-02-13","o":7.64,"h":7.79,"l":7.43,"c":7.52,"v":88300},{"d":"2023-02-14","o":7.44,"h":7.92,"l":7.25,"c":7.8,"v":132300},{"d":"2023-02-15","o":7.59,"h":7.81,"l":7.54,"c":7.6,"v":129900},{"d":"2023-02-16","o":7.68,"h":7.68,"l":6.38,"c":6.39,"v":559500},{"d":"2023-02-17","o":6.36,"h":6.6,"l":6.13,"c":6.48,"v":224900},{"d":"2023-02-21","o":6.35,"h":6.47,"l":6.22,"c":6.23,"v":158400},{"d":"2023-02-22","o":6.2,"h":6.51,"l":6.2,"c":6.51,"v":111900},{"d":"2023-02-23","o":6.63,"h":6.69,"l":6.37,"c":6.56,"v":113600},{"d":"2023-02-24","o":6.46,"h":6.46,"l":6.01,"c":6.05,"v":156800},{"d":"2023-02-27","o":6.12,"h":6.5,"l":6.05,"c":6.36,"v":122300},{"d":"2023-02-28","o":6.33,"h":6.72,"l":6.33,"c":6.63,"v":87400},{"d":"2023-03-01","o":6.49,"h":6.63,"l":6.11,"c":6.15,"v":157100},{"d":"2023-03-02","o":6.1,"h":6.32,"l":5.93,"c":6.29,"v":148600},{"d":"2023-03-03","o":6.38,"h":6.78,"l":6.32,"c":6.72,"v":113600},{"d":"2023-03-06","o":6.68,"h":6.88,"l":6.36,"c":6.51,"v":117400},{"d":"2023-03-07","o":6.51,"h":6.58,"l":6.3,"c":6.37,"v":65900},{"d":"2023-03-08","o":6.36,"h":6.5,"l":6.27,"c":6.45,"v":82800},{"d":"2023-03-09","o":6.47,"h":6.55,"l":5.84,"c":5.86,"v":215400},{"d":"2023-03-10","o":5.96,"h":6,"l":5.51,"c":5.59,"v":239600},{"d":"2023-03-13","o":5.58,"h":6.32,"l":5.44,"c":6.25,"v":247200},{"d":"2023-03-14","o":6.53,"h":7.07,"l":6.43,"c":6.73,"v":332400},{"d":"2023-03-15","o":6.53,"h":6.79,"l":6.39,"c":6.77,"v":156200},{"d":"2023-03-16","o":6.67,"h":6.72,"l":6.41,"c":6.49,"v":137300},{"d":"2023-03-17","o":6.49,"h":6.49,"l":6.04,"c":6.35,"v":181100},{"d":"2023-03-20","o":6.3,"h":6.34,"l":6.07,"c":6.3,"v":119800},{"d":"2023-03-21","o":6.47,"h":6.7,"l":6.32,"c":6.6,"v":117600},{"d":"2023-03-22","o":6.51,"h":6.77,"l":6.31,"c":6.35,"v":114200},{"d":"2023-03-23","o":6.44,"h":6.66,"l":6.28,"c":6.46,"v":118300},{"d":"2023-03-24","o":6.42,"h":6.43,"l":5.97,"c":6.18,"v":159700},{"d":"2023-03-27","o":6.28,"h":6.43,"l":5.99,"c":6.25,"v":122000},{"d":"2023-03-28","o":6.2,"h":6.33,"l":6,"c":6.18,"v":114900},{"d":"2023-03-29","o":6.25,"h":6.4,"l":6.06,"c":6.33,"v":145000},{"d":"2023-03-30","o":6.38,"h":6.57,"l":6.01,"c":6.14,"v":188300},{"d":"2023-03-31","o":6.17,"h":6.39,"l":6.06,"c":6.37,"v":134000},{"d":"2023-04-03","o":6.35,"h":6.45,"l":5.89,"c":6.13,"v":194000},{"d":"2023-04-04","o":6.14,"h":6.14,"l":5.84,"c":5.92,"v":147200},{"d":"2023-04-05","o":5.9,"h":5.9,"l":5.6,"c":5.73,"v":175500},{"d":"2023-04-06","o":5.7,"h":5.95,"l":5.61,"c":5.91,"v":92300},{"d":"2023-04-10","o":5.78,"h":5.83,"l":5.45,"c":5.66,"v":216600},{"d":"2023-04-11","o":5.64,"h":5.74,"l":5.58,"c":5.61,"v":127700},{"d":"2023-04-12","o":5.71,"h":5.78,"l":5.55,"c":5.58,"v":98400},{"d":"2023-04-13","o":5.59,"h":5.73,"l":5.54,"c":5.64,"v":79300},{"d":"2023-04-14","o":5.57,"h":5.76,"l":5.21,"c":5.42,"v":292300},{"d":"2023-04-17","o":5.4,"h":5.49,"l":5.25,"c":5.48,"v":119200},{"d":"2023-04-18","o":5.55,"h":5.65,"l":5.28,"c":5.32,"v":106800},{"d":"2023-04-19","o":5.38,"h":5.56,"l":5.21,"c":5.45,"v":102500},{"d":"2023-04-20","o":5.44,"h":5.69,"l":5.42,"c":5.54,"v":100000},{"d":"2023-04-21","o":5.52,"h":5.57,"l":5.19,"c":5.21,"v":129000},{"d":"2023-04-24","o":5.16,"h":5.45,"l":5.16,"c":5.41,"v":191400},{"d":"2023-04-25","o":5.44,"h":5.44,"l":5.09,"c":5.22,"v":174500},{"d":"2023-04-26","o":5.27,"h":5.41,"l":5.03,"c":5.22,"v":1948200},{"d":"2023-04-27","o":6.8,"h":7.3,"l":6.28,"c":6.93,"v":9067000},{"d":"2023-04-28","o":6.95,"h":8.2,"l":6.71,"c":7.9,"v":2474500},{"d":"2023-05-01","o":7.92,"h":8.55,"l":7.6,"c":8.14,"v":1123400},{"d":"2023-05-02","o":8.17,"h":9.03,"l":7.95,"c":8.85,"v":1366800},{"d":"2023-05-03","o":9,"h":10.14,"l":8.62,"c":9.81,"v":938500},{"d":"2023-05-04","o":9.81,"h":10.72,"l":9.01,"c":9.19,"v":1223300},{"d":"2023-05-05","o":9.19,"h":9.77,"l":9.17,"c":9.7,"v":374200},{"d":"2023-05-08","o":9.74,"h":9.87,"l":8.63,"c":9.49,"v":591000},{"d":"2023-05-09","o":9.29,"h":9.34,"l":8.75,"c":8.9,"v":487400},{"d":"2023-05-10","o":8.98,"h":9.17,"l":8.51,"c":8.61,"v":357700},{"d":"2023-05-11","o":8.61,"h":8.63,"l":8.3,"c":8.45,"v":239800},{"d":"2023-05-12","o":8.47,"h":8.66,"l":7.77,"c":7.84,"v":328600},{"d":"2023-05-15","o":7.83,"h":8.76,"l":7.76,"c":8.39,"v":528900},{"d":"2023-05-16","o":8.44,"h":8.67,"l":8.25,"c":8.37,"v":243000},{"d":"2023-05-17","o":8.38,"h":8.91,"l":8.38,"c":8.75,"v":344800},{"d":"2023-05-18","o":8.77,"h":9.34,"l":8.76,"c":9.09,"v":370400},{"d":"2023-05-19","o":9.2,"h":9.38,"l":8.85,"c":8.91,"v":324300},{"d":"2023-05-22","o":8.91,"h":10,"l":8.85,"c":9.89,"v":440100},{"d":"2023-05-23","o":9.74,"h":10.16,"l":9.48,"c":9.65,"v":445600},{"d":"2023-05-24","o":9.47,"h":9.47,"l":9.13,"c":9.32,"v":218800},{"d":"2023-05-25","o":9.49,"h":9.75,"l":9.32,"c":9.47,"v":213000},{"d":"2023-05-26","o":9.45,"h":10.24,"l":9.45,"c":9.91,"v":360200},{"d":"2023-05-30","o":10.06,"h":10.45,"l":9.63,"c":9.89,"v":395300},{"d":"2023-05-31","o":9.89,"h":9.9,"l":9.02,"c":9.18,"v":223100},{"d":"2023-06-01","o":9,"h":9.05,"l":8.51,"c":8.7,"v":405200},{"d":"2023-06-02","o":8.64,"h":8.81,"l":8.27,"c":8.65,"v":265300},{"d":"2023-06-05","o":8.52,"h":8.68,"l":8.4,"c":8.52,"v":132500},{"d":"2023-06-06","o":8.51,"h":9.1,"l":8.32,"c":8.94,"v":222400},{"d":"2023-06-07","o":8.94,"h":9.26,"l":8.55,"c":8.61,"v":218800},{"d":"2023-06-08","o":8.53,"h":8.76,"l":8.53,"c":8.61,"v":89400},{"d":"2023-06-09","o":8.74,"h":8.97,"l":8.54,"c":8.59,"v":120100},{"d":"2023-06-12","o":8.65,"h":9.15,"l":8.65,"c":8.97,"v":223600},{"d":"2023-06-13","o":9.12,"h":9.31,"l":8.98,"c":9.26,"v":154200},{"d":"2023-06-14","o":9.27,"h":9.35,"l":8.95,"c":9.03,"v":169200},{"d":"2023-06-15","o":8.91,"h":9.05,"l":8.66,"c":8.98,"v":127000},{"d":"2023-06-16","o":9.13,"h":9.3,"l":8.67,"c":8.71,"v":237800},{"d":"2023-06-20","o":8.72,"h":8.86,"l":8.5,"c":8.81,"v":181700},{"d":"2023-06-21","o":8.74,"h":8.84,"l":8.45,"c":8.48,"v":117400},{"d":"2023-06-22","o":8.5,"h":8.55,"l":8.03,"c":8.17,"v":212800},{"d":"2023-06-23","o":8.06,"h":8.07,"l":7.38,"c":7.44,"v":576100},{"d":"2023-06-26","o":7.44,"h":7.89,"l":7.39,"c":7.63,"v":189600},{"d":"2023-06-27","o":7.66,"h":8.18,"l":7.53,"c":8.13,"v":194200},{"d":"2023-06-28","o":8.04,"h":8.5,"l":7.9,"c":8.38,"v":123500},{"d":"2023-06-29","o":8.4,"h":8.69,"l":8.35,"c":8.68,"v":140300},{"d":"2023-06-30","o":8.75,"h":8.98,"l":8.7,"c":8.77,"v":148500},{"d":"2023-07-03","o":8.78,"h":8.92,"l":8.53,"c":8.77,"v":90900},{"d":"2023-07-05","o":8.64,"h":8.65,"l":7.84,"c":8.24,"v":192100},{"d":"2023-07-06","o":8.1,"h":8.15,"l":7.76,"c":8.1,"v":138500},{"d":"2023-07-07","o":8.08,"h":8.62,"l":8.08,"c":8.43,"v":158900},{"d":"2023-07-10","o":8.4,"h":8.86,"l":8.13,"c":8.83,"v":126600},{"d":"2023-07-11","o":8.86,"h":8.86,"l":8.35,"c":8.49,"v":132200},{"d":"2023-07-12","o":8.7,"h":8.99,"l":8.45,"c":8.87,"v":140000},{"d":"2023-07-13","o":8.97,"h":9.39,"l":8.91,"c":9.31,"v":143400},{"d":"2023-07-14","o":9.29,"h":9.35,"l":8.9,"c":9,"v":127000},{"d":"2023-07-17","o":8.94,"h":9.13,"l":8.84,"c":8.88,"v":165600},{"d":"2023-07-18","o":8.81,"h":9.2,"l":8.6,"c":9.05,"v":178000},{"d":"2023-07-19","o":8.88,"h":9.18,"l":8.62,"c":8.68,"v":124500},{"d":"2023-07-20","o":8.65,"h":8.65,"l":8.38,"c":8.5,"v":120300},{"d":"2023-07-21","o":8.65,"h":8.65,"l":8.2,"c":8.27,"v":154600},{"d":"2023-07-24","o":8.32,"h":8.36,"l":8.01,"c":8.12,"v":83300},{"d":"2023-07-25","o":8.13,"h":8.24,"l":7.89,"c":7.95,"v":117600},{"d":"2023-07-26","o":7.9,"h":8.29,"l":7.72,"c":7.83,"v":80400},{"d":"2023-07-27","o":7.96,"h":8.09,"l":7.75,"c":7.79,"v":110000},{"d":"2023-07-28","o":7.92,"h":8.22,"l":7.91,"c":8.09,"v":134800},{"d":"2023-07-31","o":8.14,"h":8.74,"l":8.12,"c":8.63,"v":172100},{"d":"2023-08-01","o":8.95,"h":8.95,"l":8.19,"c":8.57,"v":205800},{"d":"2023-08-02","o":8.34,"h":8.38,"l":8.04,"c":8.28,"v":191800},{"d":"2023-08-03","o":8.01,"h":8.02,"l":6.75,"c":7.33,"v":601000},{"d":"2023-08-04","o":7.33,"h":7.79,"l":7.33,"c":7.51,"v":210200},{"d":"2023-08-07","o":7.48,"h":7.71,"l":7.27,"c":7.67,"v":149200},{"d":"2023-08-08","o":7.59,"h":7.65,"l":7.29,"c":7.46,"v":166900},{"d":"2023-08-09","o":7.51,"h":7.51,"l":6.92,"c":7.22,"v":319000},{"d":"2023-08-10","o":7.25,"h":7.45,"l":7.02,"c":7.19,"v":190100},{"d":"2023-08-11","o":7.06,"h":7.36,"l":6.7,"c":6.74,"v":228400},{"d":"2023-08-14","o":6.7,"h":6.75,"l":6.51,"c":6.73,"v":186300},{"d":"2023-08-15","o":6.73,"h":6.88,"l":6.58,"c":6.69,"v":140000},{"d":"2023-08-16","o":6.6,"h":6.69,"l":6.4,"c":6.52,"v":168200},{"d":"2023-08-17","o":6.52,"h":6.64,"l":6.34,"c":6.35,"v":131300},{"d":"2023-08-18","o":6.3,"h":6.77,"l":6.25,"c":6.55,"v":192600},{"d":"2023-08-21","o":6.49,"h":6.68,"l":6.42,"c":6.6,"v":124600},{"d":"2023-08-22","o":6.61,"h":6.62,"l":6.2,"c":6.31,"v":135100},{"d":"2023-08-23","o":6.26,"h":6.51,"l":6.21,"c":6.48,"v":109900},{"d":"2023-08-24","o":6.58,"h":6.58,"l":6.14,"c":6.32,"v":152700},{"d":"2023-08-25","o":6.24,"h":6.49,"l":6.09,"c":6.38,"v":179300},{"d":"2023-08-28","o":6.42,"h":6.51,"l":6.35,"c":6.44,"v":79100},{"d":"2023-08-29","o":6.35,"h":6.63,"l":6.35,"c":6.55,"v":91100},{"d":"2023-08-30","o":6.57,"h":6.63,"l":6.42,"c":6.45,"v":47400},{"d":"2023-08-31","o":6.41,"h":6.57,"l":6.32,"c":6.36,"v":78500},{"d":"2023-09-01","o":6.28,"h":6.41,"l":6.21,"c":6.33,"v":124800},{"d":"2023-09-05","o":6.32,"h":6.32,"l":6.05,"c":6.1,"v":215500},{"d":"2023-09-06","o":6.1,"h":6.23,"l":6.02,"c":6.2,"v":123800},{"d":"2023-09-07","o":6.12,"h":6.31,"l":5.87,"c":6.21,"v":162800},{"d":"2023-09-08","o":6.22,"h":6.22,"l":6.02,"c":6.1,"v":76500},{"d":"2023-09-11","o":6.11,"h":6.18,"l":5.95,"c":6.02,"v":119400},{"d":"2023-09-12","o":5.96,"h":6.13,"l":5.9,"c":6.07,"v":82800},{"d":"2023-09-13","o":6.06,"h":6.2,"l":5.97,"c":6.13,"v":119100},{"d":"2023-09-14","o":6.14,"h":6.21,"l":5.93,"c":5.96,"v":143200},{"d":"2023-09-15","o":5.93,"h":5.95,"l":5.62,"c":5.7,"v":340300},{"d":"2023-09-18","o":5.71,"h":5.86,"l":5.49,"c":5.8,"v":160400},{"d":"2023-09-19","o":5.81,"h":5.81,"l":5.62,"c":5.73,"v":123900},{"d":"2023-09-20","o":5.8,"h":5.88,"l":5.52,"c":5.55,"v":97500},{"d":"2023-09-21","o":5.51,"h":6.17,"l":5.47,"c":5.97,"v":416300},{"d":"2023-09-22","o":6,"h":6.88,"l":5.94,"c":6.46,"v":518900},{"d":"2023-09-25","o":6.45,"h":6.47,"l":5.7,"c":6.01,"v":250100},{"d":"2023-09-26","o":5.87,"h":6.06,"l":5.8,"c":5.85,"v":147000},{"d":"2023-09-27","o":5.97,"h":6.24,"l":5.95,"c":6.19,"v":128500},{"d":"2023-09-28","o":6.19,"h":6.41,"l":6.19,"c":6.29,"v":87400},{"d":"2023-09-29","o":6.45,"h":6.53,"l":6.15,"c":6.26,"v":103800},{"d":"2023-10-02","o":6.29,"h":6.5,"l":6.25,"c":6.35,"v":91800},{"d":"2023-10-03","o":6.29,"h":6.42,"l":6.03,"c":6.08,"v":120000},{"d":"2023-10-04","o":6.1,"h":6.66,"l":6.1,"c":6.56,"v":173200},{"d":"2023-10-05","o":6.62,"h":6.62,"l":6.35,"c":6.43,"v":138700},{"d":"2023-10-06","o":6.31,"h":6.77,"l":6.2,"c":6.71,"v":145600},{"d":"2023-10-09","o":6.6,"h":6.74,"l":6.33,"c":6.66,"v":129300},{"d":"2023-10-10","o":6.67,"h":7.25,"l":6.66,"c":7.09,"v":194900},{"d":"2023-10-11","o":7.1,"h":7.24,"l":6.48,"c":6.58,"v":170900},{"d":"2023-10-12","o":6.6,"h":6.84,"l":6.17,"c":6.41,"v":111700},{"d":"2023-10-13","o":6.41,"h":6.73,"l":6.2,"c":6.27,"v":103000},{"d":"2023-10-16","o":6.26,"h":6.76,"l":6.26,"c":6.71,"v":131700},{"d":"2023-10-17","o":6.67,"h":7.15,"l":6.51,"c":7,"v":148100},{"d":"2023-10-18","o":6.95,"h":7,"l":6.66,"c":6.9,"v":131200},{"d":"2023-10-19","o":6.9,"h":6.99,"l":6.54,"c":6.61,"v":107800},{"d":"2023-10-20","o":6.59,"h":6.59,"l":6.35,"c":6.46,"v":124000},{"d":"2023-10-23","o":6.5,"h":6.89,"l":6.46,"c":6.82,"v":129900},{"d":"2023-10-24","o":6.95,"h":7.18,"l":6.71,"c":6.83,"v":119800},{"d":"2023-10-25","o":6.66,"h":6.79,"l":6.26,"c":6.29,"v":120600},{"d":"2023-10-26","o":6.37,"h":6.59,"l":6.28,"c":6.53,"v":120100},{"d":"2023-10-27","o":6.55,"h":6.55,"l":6.28,"c":6.32,"v":139300},{"d":"2023-10-30","o":6.42,"h":6.5,"l":6,"c":6.16,"v":169000},{"d":"2023-10-31","o":6.13,"h":6.51,"l":5.95,"c":6.4,"v":129700},{"d":"2023-11-01","o":6.4,"h":6.5,"l":6.13,"c":6.2,"v":178400},{"d":"2023-11-02","o":6.13,"h":6.44,"l":5.85,"c":5.95,"v":260600},{"d":"2023-11-03","o":6.12,"h":6.12,"l":5.65,"c":5.84,"v":243400},{"d":"2023-11-06","o":5.94,"h":5.94,"l":5.27,"c":5.32,"v":290000},{"d":"2023-11-07","o":5.25,"h":5.4,"l":5.09,"c":5.24,"v":219500},{"d":"2023-11-08","o":5.29,"h":5.29,"l":5.1,"c":5.26,"v":132800},{"d":"2023-11-09","o":5.36,"h":5.54,"l":5.21,"c":5.23,"v":151400},{"d":"2023-11-10","o":5.2,"h":5.28,"l":5.05,"c":5.11,"v":176600},{"d":"2023-11-13","o":5.08,"h":5.4,"l":4.96,"c":5.33,"v":234100},{"d":"2023-11-14","o":5.65,"h":5.92,"l":5.6,"c":5.85,"v":222200},{"d":"2023-11-15","o":6,"h":7.5,"l":6,"c":7.15,"v":782300},{"d":"2023-11-16","o":7.1,"h":7.3,"l":6.16,"c":6.36,"v":419400},{"d":"2023-11-17","o":6.51,"h":6.55,"l":6.17,"c":6.27,"v":168100},{"d":"2023-11-20","o":6.27,"h":7.23,"l":6.26,"c":6.85,"v":416600},{"d":"2023-11-21","o":6.94,"h":7.1,"l":6.55,"c":6.95,"v":305500},{"d":"2023-11-22","o":7.1,"h":7.24,"l":6.71,"c":6.97,"v":156700},{"d":"2023-11-24","o":6.98,"h":7.08,"l":6.9,"c":7.04,"v":78900},{"d":"2023-11-27","o":7,"h":7.02,"l":6.58,"c":6.61,"v":117800},{"d":"2023-11-28","o":6.57,"h":6.65,"l":6.44,"c":6.56,"v":94100},{"d":"2023-11-29","o":6.6,"h":6.97,"l":6.6,"c":6.75,"v":151400},{"d":"2023-11-30","o":6.75,"h":6.9,"l":6.54,"c":6.89,"v":93800},{"d":"2023-12-01","o":6.67,"h":7.35,"l":6.61,"c":7.3,"v":225200},{"d":"2023-12-04","o":7.13,"h":7.26,"l":6.92,"c":7.1,"v":143200},{"d":"2023-12-05","o":7.01,"h":7.02,"l":6.9,"c":6.98,"v":70100},{"d":"2023-12-06","o":7.03,"h":7.15,"l":6.64,"c":6.73,"v":129600},{"d":"2023-12-07","o":6.82,"h":6.92,"l":6.69,"c":6.78,"v":79700},{"d":"2023-12-08","o":6.8,"h":7.16,"l":6.8,"c":7.04,"v":133400},{"d":"2023-12-11","o":7.08,"h":7.12,"l":6.75,"c":6.86,"v":108900},{"d":"2023-12-12","o":6.78,"h":6.92,"l":6.66,"c":6.8,"v":86800},{"d":"2023-12-13","o":6.87,"h":7.08,"l":6.65,"c":7.06,"v":179400},{"d":"2023-12-14","o":7.01,"h":7.15,"l":6.74,"c":7.01,"v":209600},{"d":"2023-12-15","o":7.12,"h":7.12,"l":6.85,"c":7.07,"v":345500},{"d":"2023-12-18","o":7.1,"h":7.68,"l":6.99,"c":7.63,"v":386800},{"d":"2023-12-19","o":7.71,"h":7.9,"l":7.26,"c":7.67,"v":251200},{"d":"2023-12-20","o":7.64,"h":7.87,"l":7.07,"c":7.13,"v":261500},{"d":"2023-12-21","o":7.2,"h":7.63,"l":7.16,"c":7.6,"v":174900},{"d":"2023-12-22","o":7.7,"h":7.77,"l":7.55,"c":7.57,"v":115200},{"d":"2023-12-26","o":7.56,"h":7.8,"l":7.49,"c":7.75,"v":199200},{"d":"2023-12-27","o":7.75,"h":7.75,"l":7.32,"c":7.47,"v":153400},{"d":"2023-12-28","o":7.34,"h":7.61,"l":7.31,"c":7.47,"v":118600},{"d":"2023-12-29","o":7.42,"h":7.48,"l":6.97,"c":7.01,"v":179800},{"d":"2024-01-02","o":6.96,"h":6.96,"l":6.43,"c":6.49,"v":244600},{"d":"2024-01-03","o":6.39,"h":6.56,"l":6.14,"c":6.28,"v":170800},{"d":"2024-01-04","o":6.25,"h":6.38,"l":6.1,"c":6.15,"v":164100},{"d":"2024-01-05","o":6.1,"h":6.24,"l":6.02,"c":6.11,"v":154900},{"d":"2024-01-08","o":6.17,"h":6.67,"l":6.11,"c":6.61,"v":163200},{"d":"2024-01-09","o":6.56,"h":6.66,"l":6.4,"c":6.61,"v":89000},{"d":"2024-01-10","o":7.01,"h":7.38,"l":6.79,"c":6.92,"v":451900},{"d":"2024-01-11","o":6.9,"h":7.03,"l":6.71,"c":6.73,"v":115000},{"d":"2024-01-12","o":6.74,"h":6.81,"l":6.52,"c":6.66,"v":93500},{"d":"2024-01-16","o":6.61,"h":6.72,"l":6.41,"c":6.62,"v":175200},{"d":"2024-01-17","o":6.46,"h":6.7,"l":6.45,"c":6.68,"v":95400},{"d":"2024-01-18","o":6.81,"h":6.89,"l":6.55,"c":6.7,"v":105400},{"d":"2024-01-19","o":6.8,"h":7.02,"l":6.62,"c":7,"v":125400},{"d":"2024-01-22","o":7.15,"h":7.32,"l":7,"c":7.29,"v":165500},{"d":"2024-01-23","o":7.35,"h":7.86,"l":7.35,"c":7.81,"v":153000},{"d":"2024-01-24","o":7.87,"h":7.93,"l":7.35,"c":7.4,"v":206200},{"d":"2024-01-25","o":7.49,"h":8,"l":7.12,"c":7.92,"v":865900},{"d":"2024-01-26","o":7.98,"h":8.02,"l":7.68,"c":7.84,"v":253300},{"d":"2024-01-29","o":7.85,"h":8.43,"l":7.8,"c":8.42,"v":400200},{"d":"2024-01-30","o":8.44,"h":8.51,"l":7.8,"c":8.04,"v":326100},{"d":"2024-01-31","o":7.91,"h":8.44,"l":7.84,"c":7.86,"v":210300},{"d":"2024-02-01","o":7.94,"h":8.18,"l":7.66,"c":8.03,"v":267100},{"d":"2024-02-02","o":7.97,"h":8.22,"l":7.77,"c":8.01,"v":233800},{"d":"2024-02-05","o":7.93,"h":8,"l":7.53,"c":7.6,"v":159800},{"d":"2024-02-06","o":7.6,"h":7.68,"l":7.5,"c":7.66,"v":143700},{"d":"2024-02-07","o":7.72,"h":7.72,"l":7.19,"c":7.28,"v":319800},{"d":"2024-02-08","o":7.19,"h":7.72,"l":7.19,"c":7.64,"v":295900},{"d":"2024-02-09","o":7.75,"h":8.41,"l":7.75,"c":8.4,"v":364300},{"d":"2024-02-12","o":8.55,"h":9.19,"l":8.41,"c":9.11,"v":466100},{"d":"2024-02-13","o":8.58,"h":9.13,"l":8.14,"c":8.26,"v":367500},{"d":"2024-02-14","o":8.51,"h":8.74,"l":6.85,"c":7.15,"v":860700},{"d":"2024-02-15","o":7.21,"h":7.42,"l":6.88,"c":7.09,"v":291300},{"d":"2024-02-16","o":7.04,"h":7.19,"l":6.61,"c":7.09,"v":318700},{"d":"2024-02-20","o":6.98,"h":7,"l":6.57,"c":6.68,"v":288800},{"d":"2024-02-21","o":6.6,"h":6.71,"l":6.39,"c":6.46,"v":208800},{"d":"2024-02-22","o":6.6,"h":6.64,"l":6.22,"c":6.31,"v":429300},{"d":"2024-02-23","o":6.31,"h":6.45,"l":6.02,"c":6.12,"v":308000},{"d":"2024-02-26","o":6.12,"h":6.43,"l":5.95,"c":6.38,"v":317400},{"d":"2024-02-27","o":6.49,"h":6.49,"l":6.22,"c":6.27,"v":209800},{"d":"2024-02-28","o":6.17,"h":6.31,"l":6.05,"c":6.07,"v":247700},{"d":"2024-02-29","o":6.26,"h":6.45,"l":6.13,"c":6.3,"v":229600},{"d":"2024-03-01","o":6.2,"h":6.95,"l":6.16,"c":6.83,"v":349400},{"d":"2024-03-04","o":6.83,"h":7.11,"l":6.74,"c":6.77,"v":294100},{"d":"2024-03-05","o":6.62,"h":6.8,"l":6.43,"c":6.56,"v":138000},{"d":"2024-03-06","o":6.58,"h":6.73,"l":6.46,"c":6.58,"v":120600},{"d":"2024-03-07","o":6.69,"h":6.94,"l":6.62,"c":6.84,"v":111300},{"d":"2024-03-08","o":6.97,"h":7.08,"l":6.66,"c":6.69,"v":135200},{"d":"2024-03-11","o":6.83,"h":6.83,"l":6.46,"c":6.54,"v":120900},{"d":"2024-03-12","o":6.45,"h":6.45,"l":6.2,"c":6.36,"v":138300},{"d":"2024-03-13","o":6.28,"h":6.41,"l":6.2,"c":6.23,"v":113000},{"d":"2024-03-14","o":6.16,"h":6.22,"l":5.91,"c":6.1,"v":304500},{"d":"2024-03-15","o":5.99,"h":6.17,"l":5.97,"c":6.1,"v":186900},{"d":"2024-03-18","o":6.17,"h":6.19,"l":5.89,"c":5.89,"v":181300},{"d":"2024-03-19","o":5.86,"h":6.01,"l":5.76,"c":5.91,"v":162000},{"d":"2024-03-20","o":5.93,"h":6.34,"l":5.8,"c":6.25,"v":144200},{"d":"2024-03-21","o":6.39,"h":6.7,"l":6.32,"c":6.48,"v":167000},{"d":"2024-03-22","o":6.28,"h":6.47,"l":5.99,"c":6.06,"v":148300},{"d":"2024-03-25","o":6.07,"h":6.16,"l":5.95,"c":6,"v":122600},{"d":"2024-03-26","o":6,"h":6.07,"l":5.71,"c":5.83,"v":232600},{"d":"2024-03-27","o":5.94,"h":6.13,"l":5.8,"c":6.03,"v":154300},{"d":"2024-03-28","o":6.18,"h":6.25,"l":6.01,"c":6.16,"v":106100},{"d":"2024-04-01","o":6.16,"h":6.29,"l":6.06,"c":6.27,"v":71900},{"d":"2024-04-02","o":6.16,"h":6.16,"l":6.02,"c":6.12,"v":116800},{"d":"2024-04-03","o":6.13,"h":6.46,"l":6.04,"c":6.4,"v":112600},{"d":"2024-04-04","o":6.46,"h":6.6,"l":6.13,"c":6.19,"v":127600},{"d":"2024-04-05","o":6.1,"h":6.24,"l":5.85,"c":5.94,"v":119300},{"d":"2024-04-08","o":5.99,"h":6.11,"l":5.88,"c":6.06,"v":90300},{"d":"2024-04-09","o":6.01,"h":6.67,"l":6.01,"c":6.61,"v":258500},{"d":"2024-04-10","o":6.34,"h":6.46,"l":6.07,"c":6.16,"v":283700},{"d":"2024-04-11","o":6.14,"h":6.37,"l":6.02,"c":6.37,"v":120800},{"d":"2024-04-12","o":6.38,"h":6.38,"l":6.03,"c":6.05,"v":120600},{"d":"2024-04-15","o":6,"h":6.09,"l":5.8,"c":6.02,"v":199900},{"d":"2024-04-16","o":5.94,"h":6.05,"l":5.92,"c":6.04,"v":102900},{"d":"2024-04-17","o":6.04,"h":6.19,"l":5.63,"c":5.64,"v":233800},{"d":"2024-04-18","o":5.6,"h":5.95,"l":5.34,"c":5.75,"v":228100},{"d":"2024-04-19","o":5.68,"h":5.76,"l":5.55,"c":5.7,"v":198600},{"d":"2024-04-22","o":5.71,"h":5.72,"l":5.35,"c":5.46,"v":222200},{"d":"2024-04-23","o":5.5,"h":5.78,"l":5.45,"c":5.63,"v":95800},{"d":"2024-04-24","o":5.65,"h":5.76,"l":5.53,"c":5.7,"v":99900},{"d":"2024-04-25","o":5.63,"h":5.66,"l":5.34,"c":5.37,"v":217200},{"d":"2024-04-26","o":5.01,"h":5.12,"l":3.68,"c":4.45,"v":1142000},{"d":"2024-04-29","o":4.5,"h":5.23,"l":4.43,"c":4.93,"v":466000},{"d":"2024-04-30","o":4.86,"h":4.94,"l":4.62,"c":4.64,"v":332000},{"d":"2024-05-01","o":4.65,"h":4.7,"l":4.38,"c":4.4,"v":425300},{"d":"2024-05-02","o":4.48,"h":4.5,"l":4.01,"c":4.45,"v":912500},{"d":"2024-05-03","o":4.56,"h":4.68,"l":4.35,"c":4.5,"v":209400},{"d":"2024-05-06","o":4.48,"h":4.65,"l":4.2,"c":4.25,"v":328100},{"d":"2024-05-07","o":4.25,"h":4.28,"l":4.06,"c":4.24,"v":264800},{"d":"2024-05-08","o":4.13,"h":4.28,"l":4.03,"c":4.2,"v":220800},{"d":"2024-05-09","o":4.2,"h":4.26,"l":4.1,"c":4.22,"v":127600},{"d":"2024-05-10","o":4.29,"h":4.64,"l":4.29,"c":4.42,"v":325800},{"d":"2024-05-13","o":4.45,"h":4.79,"l":4.45,"c":4.64,"v":246400},{"d":"2024-05-14","o":4.7,"h":4.78,"l":4.42,"c":4.69,"v":213400},{"d":"2024-05-15","o":4.72,"h":4.77,"l":4.35,"c":4.53,"v":246900},{"d":"2024-05-16","o":4.58,"h":4.61,"l":4.48,"c":4.54,"v":125900},{"d":"2024-05-17","o":4.58,"h":4.58,"l":4.39,"c":4.45,"v":128200},{"d":"2024-05-20","o":4.51,"h":4.53,"l":4.3,"c":4.37,"v":178400},{"d":"2024-05-21","o":4.35,"h":4.43,"l":4.13,"c":4.22,"v":246800},{"d":"2024-05-22","o":4.17,"h":4.24,"l":4.06,"c":4.11,"v":185700},{"d":"2024-05-23","o":4.21,"h":4.24,"l":3.99,"c":4.1,"v":192100},{"d":"2024-05-24","o":4.1,"h":4.25,"l":4.06,"c":4.22,"v":122500},{"d":"2024-05-28","o":4.28,"h":4.58,"l":4.28,"c":4.51,"v":225700},{"d":"2024-05-29","o":4.47,"h":4.6,"l":4.34,"c":4.34,"v":227000},{"d":"2024-05-30","o":4.3,"h":4.36,"l":4.08,"c":4.09,"v":164900},{"d":"2024-05-31","o":4.09,"h":4.18,"l":3.98,"c":4.16,"v":201500},{"d":"2024-06-03","o":4.13,"h":4.2,"l":3.95,"c":4.07,"v":323400},{"d":"2024-06-04","o":4.04,"h":4.07,"l":3.82,"c":3.87,"v":265000},{"d":"2024-06-05","o":3.93,"h":4.04,"l":3.84,"c":4,"v":176500},{"d":"2024-06-06","o":4,"h":4,"l":3.69,"c":3.88,"v":363900},{"d":"2024-06-07","o":3.82,"h":3.85,"l":3.71,"c":3.76,"v":182000},{"d":"2024-06-10","o":3.76,"h":3.99,"l":3.6,"c":3.87,"v":757800},{"d":"2024-06-11","o":3.89,"h":3.89,"l":3.63,"c":3.76,"v":214300},{"d":"2024-06-12","o":3.9,"h":4.1,"l":3.85,"c":3.9,"v":159000},{"d":"2024-06-13","o":3.86,"h":3.96,"l":3.82,"c":3.89,"v":139300},{"d":"2024-06-14","o":3.84,"h":3.87,"l":3.65,"c":3.71,"v":186200},{"d":"2024-06-17","o":3.68,"h":3.95,"l":3.65,"c":3.93,"v":166000},{"d":"2024-06-18","o":3.98,"h":3.98,"l":3.73,"c":3.85,"v":201300},{"d":"2024-06-20","o":3.83,"h":4.04,"l":3.81,"c":3.96,"v":226100},{"d":"2024-06-21","o":3.96,"h":3.98,"l":3.81,"c":3.88,"v":231500},{"d":"2024-06-24","o":3.89,"h":3.93,"l":3.85,"c":3.89,"v":128500},{"d":"2024-06-25","o":3.93,"h":3.93,"l":3.84,"c":3.92,"v":209500},{"d":"2024-06-26","o":3.89,"h":4.08,"l":3.8,"c":3.87,"v":348000},{"d":"2024-06-27","o":3.89,"h":4.07,"l":3.84,"c":4.02,"v":198400},{"d":"2024-06-28","o":3.98,"h":4.03,"l":3.6,"c":3.81,"v":2737000},{"d":"2024-07-01","o":3.81,"h":3.87,"l":3.63,"c":3.75,"v":258100},{"d":"2024-07-02","o":3.69,"h":3.88,"l":3.66,"c":3.86,"v":221600},{"d":"2024-07-03","o":3.91,"h":3.92,"l":3.82,"c":3.87,"v":56200},{"d":"2024-07-05","o":3.87,"h":4.08,"l":3.79,"c":4,"v":195400},{"d":"2024-07-08","o":4,"h":4.05,"l":3.84,"c":3.99,"v":150800},{"d":"2024-07-09","o":3.96,"h":4.04,"l":3.89,"c":3.96,"v":141600},{"d":"2024-07-10","o":4.01,"h":4.05,"l":3.92,"c":4.02,"v":114700},{"d":"2024-07-11","o":4.04,"h":4.21,"l":3.98,"c":4.21,"v":164200},{"d":"2024-07-12","o":4.25,"h":4.32,"l":4.1,"c":4.16,"v":105900},{"d":"2024-07-15","o":4.12,"h":4.13,"l":4,"c":4.12,"v":196500},{"d":"2024-07-16","o":4.22,"h":4.24,"l":4.02,"c":4.1,"v":243200},{"d":"2024-07-17","o":4,"h":4.08,"l":3.86,"c":3.94,"v":129800},{"d":"2024-07-18","o":3.96,"h":4.05,"l":3.81,"c":3.89,"v":147800},{"d":"2024-07-19","o":3.89,"h":3.89,"l":3.75,"c":3.77,"v":219200},{"d":"2024-07-22","o":3.78,"h":3.87,"l":3.72,"c":3.86,"v":154700},{"d":"2024-07-23","o":3.85,"h":3.85,"l":3.6,"c":3.68,"v":300800},{"d":"2024-07-24","o":3.7,"h":3.71,"l":3.52,"c":3.53,"v":214900},{"d":"2024-07-25","o":3.57,"h":3.65,"l":3.44,"c":3.5,"v":108200},{"d":"2024-07-26","o":3.53,"h":3.58,"l":3.43,"c":3.49,"v":73200},{"d":"2024-07-29","o":3.5,"h":3.55,"l":3.14,"c":3.18,"v":266800},{"d":"2024-07-30","o":3.25,"h":3.26,"l":3.02,"c":3.1,"v":298600},{"d":"2024-07-31","o":3.32,"h":3.94,"l":3.25,"c":3.51,"v":672000},{"d":"2024-08-01","o":3.5,"h":3.56,"l":3.12,"c":3.12,"v":195200},{"d":"2024-08-02","o":3.1,"h":3.12,"l":2.93,"c":3.08,"v":253800},{"d":"2024-08-05","o":2.84,"h":3.11,"l":2.76,"c":2.89,"v":248400},{"d":"2024-08-06","o":3.06,"h":3.06,"l":2.93,"c":2.96,"v":153600},{"d":"2024-08-07","o":3.06,"h":3.08,"l":2.8,"c":2.82,"v":187700},{"d":"2024-08-08","o":2.91,"h":3.1,"l":2.85,"c":3.1,"v":156100},{"d":"2024-08-09","o":3.1,"h":3.17,"l":2.99,"c":3.03,"v":173800},{"d":"2024-08-12","o":3.03,"h":3.03,"l":2.87,"c":2.92,"v":98900},{"d":"2024-08-13","o":2.95,"h":3.07,"l":2.95,"c":2.98,"v":262400},{"d":"2024-08-14","o":3.04,"h":3.04,"l":2.67,"c":2.76,"v":219000},{"d":"2024-08-15","o":2.82,"h":3.01,"l":2.82,"c":3.01,"v":111300},{"d":"2024-08-16","o":3,"h":3.01,"l":2.88,"c":2.91,"v":110300},{"d":"2024-08-19","o":2.9,"h":3.06,"l":2.9,"c":3.02,"v":176500},{"d":"2024-08-20","o":2.99,"h":3.06,"l":2.9,"c":2.96,"v":66200},{"d":"2024-08-21","o":2.95,"h":2.98,"l":2.85,"c":2.94,"v":134400},{"d":"2024-08-22","o":2.95,"h":2.98,"l":2.8,"c":2.84,"v":135000},{"d":"2024-08-23","o":2.9,"h":3.06,"l":2.87,"c":3.02,"v":122200},{"d":"2024-08-26","o":3.03,"h":3.03,"l":2.93,"c":2.96,"v":98500},{"d":"2024-08-27","o":2.91,"h":3.01,"l":2.89,"c":2.9,"v":85700},{"d":"2024-08-28","o":2.9,"h":2.94,"l":2.71,"c":2.71,"v":200800},{"d":"2024-08-29","o":2.72,"h":2.8,"l":2.68,"c":2.73,"v":209900},{"d":"2024-08-30","o":2.74,"h":2.78,"l":2.68,"c":2.69,"v":191500},{"d":"2024-09-03","o":2.58,"h":2.61,"l":2.43,"c":2.49,"v":321500},{"d":"2024-09-04","o":2.49,"h":2.63,"l":2.42,"c":2.61,"v":135900},{"d":"2024-09-05","o":2.61,"h":2.64,"l":2.56,"c":2.58,"v":109300},{"d":"2024-09-06","o":2.6,"h":2.6,"l":2.46,"c":2.54,"v":122300},{"d":"2024-09-09","o":2.56,"h":2.63,"l":2.51,"c":2.57,"v":94800},{"d":"2024-09-10","o":2.55,"h":2.6,"l":2.52,"c":2.52,"v":71600},{"d":"2024-09-11","o":2.54,"h":2.63,"l":2.49,"c":2.61,"v":144600},{"d":"2024-09-12","o":2.63,"h":2.75,"l":2.53,"c":2.54,"v":139800},{"d":"2024-09-13","o":2.59,"h":2.64,"l":2.46,"c":2.47,"v":114000},{"d":"2024-09-16","o":2.45,"h":2.57,"l":2.31,"c":2.57,"v":213400},{"d":"2024-09-17","o":2.57,"h":2.78,"l":2.52,"c":2.74,"v":197100},{"d":"2024-09-18","o":2.73,"h":2.77,"l":2.58,"c":2.58,"v":107500},{"d":"2024-09-19","o":2.65,"h":2.73,"l":2.65,"c":2.7,"v":157100},{"d":"2024-09-20","o":2.72,"h":2.73,"l":2.55,"c":2.61,"v":103300},{"d":"2024-09-23","o":2.61,"h":2.65,"l":2.42,"c":2.45,"v":110100},{"d":"2024-09-24","o":2.49,"h":2.6,"l":2.43,"c":2.56,"v":109000},{"d":"2024-09-25","o":2.56,"h":2.66,"l":2.43,"c":2.52,"v":114100},{"d":"2024-09-26","o":2.53,"h":2.67,"l":2.53,"c":2.66,"v":104200},{"d":"2024-09-27","o":2.68,"h":2.71,"l":2.42,"c":2.66,"v":128000},{"d":"2024-09-30","o":2.65,"h":2.7,"l":2.57,"c":2.63,"v":96400},{"d":"2024-10-01","o":2.62,"h":2.65,"l":2.43,"c":2.49,"v":113400},{"d":"2024-10-02","o":2.5,"h":2.6,"l":2.42,"c":2.46,"v":122000},{"d":"2024-10-03","o":2.43,"h":2.54,"l":2.43,"c":2.46,"v":94300},{"d":"2024-10-04","o":2.53,"h":2.53,"l":2.42,"c":2.52,"v":130300},{"d":"2024-10-07","o":2.54,"h":2.68,"l":2.43,"c":2.67,"v":189900},{"d":"2024-10-08","o":2.64,"h":2.87,"l":2.56,"c":2.8,"v":283200},{"d":"2024-10-09","o":2.77,"h":3.25,"l":2.77,"c":3.23,"v":609600},{"d":"2024-10-10","o":3.36,"h":3.66,"l":3.16,"c":3.62,"v":819600},{"d":"2024-10-11","o":3.65,"h":3.73,"l":3.53,"c":3.63,"v":309600},{"d":"2024-10-14","o":3.63,"h":3.86,"l":3.57,"c":3.69,"v":298300},{"d":"2024-10-15","o":3.66,"h":3.73,"l":3.21,"c":3.42,"v":352900},{"d":"2024-10-16","o":3.43,"h":3.66,"l":3.38,"c":3.62,"v":227200},{"d":"2024-10-17","o":3.62,"h":3.62,"l":3.35,"c":3.39,"v":115600},{"d":"2024-10-18","o":3.45,"h":3.55,"l":3.39,"c":3.52,"v":153900},{"d":"2024-10-21","o":3.51,"h":3.55,"l":3.3,"c":3.48,"v":108600},{"d":"2024-10-22","o":3.33,"h":3.54,"l":3.31,"c":3.46,"v":180600},{"d":"2024-10-23","o":3.41,"h":3.52,"l":3.26,"c":3.37,"v":108000},{"d":"2024-10-24","o":3.37,"h":3.39,"l":3.25,"c":3.32,"v":94600},{"d":"2024-10-25","o":3.32,"h":3.38,"l":3.28,"c":3.36,"v":98100},{"d":"2024-10-28","o":3.44,"h":3.74,"l":3.4,"c":3.69,"v":280500},{"d":"2024-10-29","o":3.76,"h":3.76,"l":3.32,"c":3.33,"v":250300},{"d":"2024-10-30","o":3.5,"h":4.3,"l":3.43,"c":4.27,"v":996700},{"d":"2024-10-31","o":4.32,"h":4.35,"l":3.95,"c":4.16,"v":707000},{"d":"2024-11-01","o":4.17,"h":4.5,"l":4.17,"c":4.48,"v":620400},{"d":"2024-11-04","o":4.53,"h":4.75,"l":4.43,"c":4.64,"v":376500},{"d":"2024-11-05","o":4.75,"h":4.85,"l":4.3,"c":4.48,"v":349100},{"d":"2024-11-06","o":4.65,"h":4.7,"l":4.36,"c":4.58,"v":152800},{"d":"2024-11-07","o":4.6,"h":5.43,"l":4.6,"c":5.25,"v":697300},{"d":"2024-11-08","o":5.46,"h":5.68,"l":5.05,"c":5.3,"v":701500},{"d":"2024-11-11","o":5.39,"h":5.82,"l":5.22,"c":5.78,"v":582600},{"d":"2024-11-12","o":5.65,"h":5.95,"l":5.51,"c":5.92,"v":505100},{"d":"2024-11-13","o":6.18,"h":6.48,"l":5.92,"c":6.35,"v":807600},{"d":"2024-11-14","o":6.5,"h":7.11,"l":5.83,"c":5.94,"v":939300},{"d":"2024-11-15","o":6,"h":6.28,"l":5.36,"c":5.79,"v":679200},{"d":"2024-11-18","o":5.76,"h":6.26,"l":5.36,"c":5.4,"v":441000},{"d":"2024-11-19","o":5.3,"h":5.75,"l":5.1,"c":5.56,"v":406500},{"d":"2024-11-20","o":5.56,"h":5.68,"l":5.17,"c":5.45,"v":300800},{"d":"2024-11-21","o":5.33,"h":5.99,"l":5.33,"c":5.82,"v":332700},{"d":"2024-11-22","o":5.86,"h":5.95,"l":5.52,"c":5.8,"v":381400},{"d":"2024-11-25","o":5.96,"h":6.73,"l":5.91,"c":6.7,"v":709400},{"d":"2024-11-26","o":6.65,"h":6.71,"l":5.93,"c":6.15,"v":670600},{"d":"2024-11-27","o":6.21,"h":6.49,"l":5.65,"c":5.84,"v":515800},{"d":"2024-11-29","o":5.92,"h":6.35,"l":5.92,"c":6.18,"v":183500},{"d":"2024-12-02","o":6.06,"h":6.41,"l":6.01,"c":6.37,"v":295300},{"d":"2024-12-03","o":6.45,"h":6.45,"l":6.05,"c":6.2,"v":247500},{"d":"2024-12-04","o":6.15,"h":6.56,"l":6.09,"c":6.33,"v":413600},{"d":"2024-12-05","o":6.37,"h":6.72,"l":6.1,"c":6.61,"v":396400},{"d":"2024-12-06","o":6.75,"h":6.89,"l":6.61,"c":6.76,"v":309400},{"d":"2024-12-09","o":7.09,"h":7.79,"l":6.9,"c":7.57,"v":911400},{"d":"2024-12-10","o":7.56,"h":7.59,"l":6.8,"c":7.17,"v":514400},{"d":"2024-12-11","o":7.43,"h":7.99,"l":7.05,"c":7.34,"v":735100},{"d":"2024-12-12","o":7.2,"h":7.34,"l":7.06,"c":7.1,"v":181200},{"d":"2024-12-13","o":7.07,"h":7.7,"l":7.07,"c":7.48,"v":327600},{"d":"2024-12-16","o":7.43,"h":8.01,"l":7.04,"c":7.74,"v":500900},{"d":"2024-12-17","o":7.79,"h":8.09,"l":7.46,"c":7.99,"v":412100},{"d":"2024-12-18","o":8.1,"h":9.24,"l":8,"c":8.54,"v":1000900},{"d":"2024-12-19","o":8.8,"h":9.5,"l":8.06,"c":8.23,"v":910900},{"d":"2024-12-20","o":8.25,"h":9.1,"l":7.68,"c":8.99,"v":739700},{"d":"2024-12-23","o":9.12,"h":9.34,"l":8.73,"c":9.26,"v":387200},{"d":"2024-12-24","o":9.23,"h":10.5,"l":9.07,"c":10.22,"v":698500},{"d":"2024-12-26","o":10.22,"h":12.8,"l":9.7,"c":12.58,"v":1758600},{"d":"2024-12-27","o":13.5,"h":14.55,"l":12.66,"c":14.27,"v":1981400},{"d":"2024-12-30","o":14,"h":14.31,"l":12.71,"c":12.91,"v":1168400},{"d":"2024-12-31","o":12.81,"h":13,"l":11.23,"c":11.6,"v":1183600},{"d":"2025-01-02","o":11.69,"h":13,"l":11.31,"c":12.94,"v":829100},{"d":"2025-01-03","o":13.5,"h":16.83,"l":13.13,"c":16.55,"v":2176900},{"d":"2025-01-06","o":16.8,"h":17.55,"l":16,"c":16.55,"v":1619900},{"d":"2025-01-07","o":15.88,"h":16.49,"l":14.76,"c":16.24,"v":956500},{"d":"2025-01-08","o":14.86,"h":14.94,"l":11.55,"c":11.86,"v":2022900},{"d":"2025-01-10","o":11.6,"h":12,"l":10.35,"c":10.97,"v":1349800},{"d":"2025-01-13","o":10.42,"h":11.83,"l":10.22,"c":10.55,"v":936900},{"d":"2025-01-14","o":11.09,"h":11.81,"l":9.09,"c":9.3,"v":1049900},{"d":"2025-01-15","o":9.9,"h":11.68,"l":9.6,"c":11.17,"v":1222100},{"d":"2025-01-16","o":11.55,"h":11.9,"l":8.3,"c":8.4,"v":2114600},{"d":"2025-01-17","o":8.82,"h":9.34,"l":8.4,"c":8.64,"v":912300},{"d":"2025-01-21","o":8.74,"h":9.96,"l":8.74,"c":9.94,"v":913900},{"d":"2025-01-22","o":10.01,"h":10.84,"l":9.62,"c":10.71,"v":809800},{"d":"2025-01-23","o":10.32,"h":10.8,"l":10.1,"c":10.71,"v":444700},{"d":"2025-01-24","o":10.89,"h":11.74,"l":10.6,"c":11.04,"v":763000},{"d":"2025-01-27","o":9.8,"h":10.01,"l":8.6,"c":8.72,"v":1030900},{"d":"2025-01-28","o":9.13,"h":9.2,"l":7.98,"c":8.65,"v":689300},{"d":"2025-01-29","o":8.76,"h":9.31,"l":8.61,"c":8.82,"v":428000},{"d":"2025-01-30","o":8.75,"h":9.15,"l":7.88,"c":8.37,"v":836600},{"d":"2025-01-31","o":8.54,"h":9.6,"l":8.3,"c":8.76,"v":603900},{"d":"2025-02-03","o":8.17,"h":8.8,"l":7.87,"c":8.28,"v":551000},{"d":"2025-02-04","o":8.28,"h":9.25,"l":8.22,"c":9.05,"v":586000},{"d":"2025-02-05","o":8.82,"h":9.53,"l":8.62,"c":9.26,"v":442000},{"d":"2025-02-06","o":10.01,"h":10.68,"l":9.51,"c":9.86,"v":613800},{"d":"2025-02-07","o":9.9,"h":10.03,"l":8.91,"c":9.02,"v":553500},{"d":"2025-02-10","o":9.18,"h":9.27,"l":8.53,"c":8.57,"v":555900},{"d":"2025-02-11","o":8.49,"h":9.05,"l":8.45,"c":8.65,"v":1125900},{"d":"2025-02-12","o":5.03,"h":5.53,"l":4.51,"c":5.32,"v":4286300},{"d":"2025-02-13","o":5.27,"h":6.65,"l":5,"c":6.65,"v":1964600},{"d":"2025-02-14","o":6.26,"h":6.72,"l":5.91,"c":6.11,"v":848800},{"d":"2025-02-18","o":6.25,"h":6.32,"l":5.82,"c":5.88,"v":719600},{"d":"2025-02-19","o":5.8,"h":6.55,"l":5.77,"c":6.32,"v":859400},{"d":"2025-02-20","o":6.29,"h":6.69,"l":6.16,"c":6.4,"v":565500},{"d":"2025-02-21","o":6.53,"h":6.97,"l":6.03,"c":6.12,"v":673000},{"d":"2025-02-24","o":6.1,"h":6.33,"l":5.64,"c":5.67,"v":613800},{"d":"2025-02-25","o":5.55,"h":5.59,"l":5.15,"c":5.35,"v":773300},{"d":"2025-02-26","o":5.51,"h":5.85,"l":5.5,"c":5.61,"v":588500},{"d":"2025-02-27","o":5.69,"h":5.69,"l":5.2,"c":5.2,"v":412600},{"d":"2025-02-28","o":5.16,"h":5.9,"l":5.07,"c":5.87,"v":1030100},{"d":"2025-03-03","o":5.91,"h":6.19,"l":5.22,"c":5.32,"v":523700},{"d":"2025-03-04","o":5.13,"h":5.77,"l":5.11,"c":5.59,"v":607500},{"d":"2025-03-05","o":5.67,"h":6.06,"l":5.53,"c":6.01,"v":527800},{"d":"2025-03-06","o":5.82,"h":6.33,"l":5.74,"c":6,"v":411500},{"d":"2025-03-07","o":6,"h":6.14,"l":5.58,"c":6.06,"v":428200},{"d":"2025-03-10","o":5.98,"h":6.11,"l":5.51,"c":5.61,"v":334400},{"d":"2025-03-11","o":5.56,"h":5.94,"l":5.39,"c":5.47,"v":357600},{"d":"2025-03-12","o":5.69,"h":6.04,"l":5.66,"c":5.82,"v":403400},{"d":"2025-03-13","o":5.85,"h":5.94,"l":5.4,"c":5.43,"v":376300},{"d":"2025-03-14","o":5.58,"h":5.9,"l":5.48,"c":5.9,"v":532600},{"d":"2025-03-17","o":5.93,"h":6.19,"l":5.8,"c":6.11,"v":353100},{"d":"2025-03-18","o":6.06,"h":6.08,"l":5.87,"c":5.98,"v":228500},{"d":"2025-03-19","o":6.03,"h":6.14,"l":5.78,"c":5.83,"v":449300},{"d":"2025-03-20","o":5.72,"h":5.9,"l":5.58,"c":5.75,"v":298900},{"d":"2025-03-21","o":5.56,"h":5.74,"l":5.51,"c":5.64,"v":206900},{"d":"2025-03-24","o":5.85,"h":6.08,"l":5.74,"c":5.77,"v":535900},{"d":"2025-03-25","o":5.05,"h":5.2,"l":4.71,"c":4.88,"v":1464900},{"d":"2025-03-26","o":4.85,"h":5.06,"l":4.79,"c":4.97,"v":525500},{"d":"2025-03-27","o":4.91,"h":4.93,"l":4.55,"c":4.58,"v":397900},{"d":"2025-03-28","o":4.49,"h":4.54,"l":4.02,"c":4.14,"v":690000},{"d":"2025-03-31","o":4,"h":4.11,"l":3.91,"c":4,"v":586900},{"d":"2025-04-01","o":3.96,"h":4.22,"l":3.77,"c":4.1,"v":724500},{"d":"2025-04-02","o":4.03,"h":4.51,"l":3.91,"c":4.34,"v":448800},{"d":"2025-04-03","o":4.01,"h":4.16,"l":3.7,"c":3.91,"v":665200},{"d":"2025-04-04","o":3.83,"h":3.83,"l":3.33,"c":3.5,"v":601200},{"d":"2025-04-07","o":3.21,"h":4.09,"l":3.2,"c":3.86,"v":634000},{"d":"2025-04-08","o":4.07,"h":4.16,"l":3.47,"c":3.56,"v":434500},{"d":"2025-04-09","o":3.51,"h":4.3,"l":3.51,"c":4.21,"v":529300},{"d":"2025-04-10","o":4.09,"h":4.12,"l":3.88,"c":4.08,"v":358600},{"d":"2025-04-11","o":4.05,"h":4.25,"l":3.91,"c":4.14,"v":280900},{"d":"2025-04-14","o":4.25,"h":4.28,"l":3.91,"c":4,"v":272800},{"d":"2025-04-15","o":4.05,"h":4.21,"l":4.04,"c":4.08,"v":180300},{"d":"2025-04-16","o":3.88,"h":4.08,"l":3.81,"c":3.94,"v":247000},{"d":"2025-04-17","o":3.94,"h":4.1,"l":3.92,"c":3.99,"v":184500},{"d":"2025-04-21","o":3.93,"h":4,"l":3.74,"c":3.82,"v":218200},{"d":"2025-04-22","o":4.09,"h":4.09,"l":3.8,"c":3.9,"v":282700},{"d":"2025-04-23","o":4.1,"h":4.21,"l":3.88,"c":3.91,"v":295400},{"d":"2025-04-24","o":3.95,"h":4.28,"l":3.95,"c":4.2,"v":308400},{"d":"2025-04-25","o":4.13,"h":4.3,"l":4.07,"c":4.26,"v":211100},{"d":"2025-04-28","o":4.28,"h":4.35,"l":4.04,"c":4.14,"v":252400},{"d":"2025-04-29","o":4.19,"h":4.87,"l":4.16,"c":4.19,"v":481500},{"d":"2025-04-30","o":4.08,"h":4.4,"l":3.96,"c":4.39,"v":208200},{"d":"2025-05-01","o":4.5,"h":4.59,"l":4.3,"c":4.46,"v":257400},{"d":"2025-05-02","o":4.53,"h":5.15,"l":4.5,"c":5.02,"v":512200},{"d":"2025-05-05","o":4.91,"h":5.05,"l":4.74,"c":4.74,"v":229500},{"d":"2025-05-06","o":4.64,"h":5.15,"l":4.58,"c":5.07,"v":562100},{"d":"2025-05-07","o":5.4,"h":6.53,"l":5.4,"c":6.01,"v":1520600},{"d":"2025-05-08","o":6.12,"h":6.96,"l":6.12,"c":6.5,"v":1028800},{"d":"2025-05-09","o":6.57,"h":6.86,"l":6.35,"c":6.44,"v":532700},{"d":"2025-05-12","o":6.78,"h":7.13,"l":6.57,"c":6.92,"v":600800},{"d":"2025-05-13","o":6.9,"h":7.55,"l":6.9,"c":7.18,"v":677200},{"d":"2025-05-14","o":7.29,"h":7.73,"l":7.06,"c":7.63,"v":645000},{"d":"2025-05-15","o":7.46,"h":7.56,"l":6.96,"c":7.25,"v":482700},{"d":"2025-05-16","o":7.36,"h":7.59,"l":7.24,"c":7.49,"v":422200},{"d":"2025-05-19","o":7.31,"h":7.45,"l":7.16,"c":7.31,"v":382400},{"d":"2025-05-20","o":7.28,"h":7.28,"l":6.75,"c":7.19,"v":561200},{"d":"2025-05-21","o":7.08,"h":7.16,"l":6.64,"c":6.66,"v":581800},{"d":"2025-05-22","o":6.59,"h":6.91,"l":6.2,"c":6.62,"v":516900},{"d":"2025-05-23","o":6.36,"h":6.8,"l":6.36,"c":6.77,"v":315900},{"d":"2025-05-27","o":7,"h":7.44,"l":6.92,"c":7.02,"v":727500},{"d":"2025-05-28","o":7.02,"h":7.07,"l":6.5,"c":6.59,"v":344800},{"d":"2025-05-29","o":6.76,"h":6.81,"l":6.24,"c":6.28,"v":370000},{"d":"2025-05-30","o":6.23,"h":6.28,"l":5.9,"c":6.15,"v":360400},{"d":"2025-06-02","o":6,"h":6.19,"l":5.99,"c":6.09,"v":411600},{"d":"2025-06-03","o":6.15,"h":6.29,"l":5.84,"c":6.27,"v":492800},{"d":"2025-06-04","o":6.2,"h":6.27,"l":6.03,"c":6.14,"v":280100},{"d":"2025-06-05","o":6.15,"h":6.25,"l":5.93,"c":6.07,"v":263700},{"d":"2025-06-06","o":6.15,"h":6.36,"l":6.12,"c":6.23,"v":250400},{"d":"2025-06-09","o":6.35,"h":6.55,"l":6.02,"c":6.04,"v":323100},{"d":"2025-06-10","o":6.08,"h":6.29,"l":6,"c":6.12,"v":284100},{"d":"2025-06-11","o":6.2,"h":6.38,"l":6.04,"c":6.25,"v":261400},{"d":"2025-06-12","o":6.21,"h":6.33,"l":5.78,"c":5.79,"v":496500},{"d":"2025-06-13","o":5.61,"h":5.64,"l":5.28,"c":5.28,"v":469400},{"d":"2025-06-16","o":5.39,"h":5.52,"l":5.26,"c":5.31,"v":322900},{"d":"2025-06-17","o":5.26,"h":5.26,"l":5.05,"c":5.06,"v":302400},{"d":"2025-06-18","o":5.09,"h":5.25,"l":5.01,"c":5.06,"v":377300},{"d":"2025-06-20","o":5.12,"h":5.13,"l":4.85,"c":4.99,"v":593200},{"d":"2025-06-23","o":4.93,"h":5.07,"l":4.74,"c":4.9,"v":373800},{"d":"2025-06-24","o":5,"h":5.27,"l":5,"c":5.14,"v":308100},{"d":"2025-06-25","o":5.18,"h":5.25,"l":4.89,"c":4.92,"v":342800},{"d":"2025-06-26","o":4.92,"h":5.28,"l":4.88,"c":5.19,"v":429600},{"d":"2025-06-27","o":5.19,"h":5.27,"l":4.89,"c":5.02,"v":4210600},{"d":"2025-06-30","o":5.09,"h":5.27,"l":5.01,"c":5.04,"v":576700},{"d":"2025-07-01","o":4.99,"h":5.16,"l":4.85,"c":4.96,"v":426900},{"d":"2025-07-02","o":4.96,"h":5.17,"l":4.94,"c":4.97,"v":434200},{"d":"2025-07-03","o":5.05,"h":5.09,"l":4.93,"c":5.07,"v":184800},{"d":"2025-07-07","o":5.01,"h":5.13,"l":4.89,"c":5.11,"v":393400},{"d":"2025-07-08","o":5.18,"h":5.36,"l":5.09,"c":5.24,"v":467000},{"d":"2025-07-09","o":5.3,"h":5.55,"l":5.24,"c":5.38,"v":454300},{"d":"2025-07-10","o":5.34,"h":5.38,"l":5.1,"c":5.19,"v":392700},{"d":"2025-07-11","o":5.13,"h":5.15,"l":4.66,"c":4.76,"v":540100},{"d":"2025-07-14","o":4.74,"h":4.8,"l":4.49,"c":4.72,"v":617600},{"d":"2025-07-15","o":4.8,"h":4.83,"l":4.49,"c":4.53,"v":369200},{"d":"2025-07-16","o":4.53,"h":4.77,"l":4.47,"c":4.73,"v":300600},{"d":"2025-07-17","o":4.75,"h":5.17,"l":4.73,"c":5.15,"v":426800},{"d":"2025-07-18","o":5.2,"h":5.37,"l":4.94,"c":4.97,"v":526100},{"d":"2025-07-21","o":5.06,"h":5.42,"l":5.04,"c":5.12,"v":561200},{"d":"2025-07-22","o":5.1,"h":5.24,"l":4.89,"c":5.2,"v":539900},{"d":"2025-07-23","o":5.16,"h":5.3,"l":5.1,"c":5.29,"v":371200},{"d":"2025-07-24","o":5.31,"h":5.32,"l":5.22,"c":5.25,"v":174100},{"d":"2025-07-25","o":5.26,"h":5.32,"l":5.2,"c":5.28,"v":198900},{"d":"2025-07-28","o":5.35,"h":5.4,"l":5.2,"c":5.24,"v":399600},{"d":"2025-07-29","o":5.29,"h":5.3,"l":4.92,"c":4.99,"v":414900},{"d":"2025-07-30","o":5.02,"h":5.18,"l":4.97,"c":5.03,"v":222600},{"d":"2025-07-31","o":4.99,"h":5.14,"l":4.95,"c":5,"v":380700},{"d":"2025-08-01","o":4.92,"h":5.04,"l":4.65,"c":4.66,"v":465300},{"d":"2025-08-04","o":4.72,"h":4.81,"l":4.5,"c":4.57,"v":452600},{"d":"2025-08-05","o":4.57,"h":4.72,"l":4.44,"c":4.66,"v":438100},{"d":"2025-08-06","o":3.73,"h":3.87,"l":3.26,"c":3.6,"v":2050900},{"d":"2025-08-07","o":3.65,"h":3.9,"l":3.65,"c":3.83,"v":509000},{"d":"2025-08-08","o":3.83,"h":3.88,"l":3.48,"c":3.52,"v":444300},{"d":"2025-08-11","o":3.52,"h":3.74,"l":3.52,"c":3.6,"v":309400},{"d":"2025-08-12","o":3.65,"h":3.76,"l":3.6,"c":3.76,"v":331900},{"d":"2025-08-13","o":3.78,"h":3.8,"l":3.52,"c":3.6,"v":370800},{"d":"2025-08-14","o":3.58,"h":3.58,"l":3.33,"c":3.38,"v":350600},{"d":"2025-08-15","o":3.38,"h":3.41,"l":3.27,"c":3.39,"v":333900},{"d":"2025-08-18","o":3.4,"h":3.44,"l":3.25,"c":3.26,"v":278200},{"d":"2025-08-19","o":3.28,"h":3.3,"l":3.11,"c":3.24,"v":452900},{"d":"2025-08-20","o":3.24,"h":3.34,"l":3.12,"c":3.32,"v":296700},{"d":"2025-08-21","o":3.32,"h":3.32,"l":3.24,"c":3.31,"v":204100},{"d":"2025-08-22","o":3.34,"h":3.5,"l":3.28,"c":3.36,"v":428900},{"d":"2025-08-25","o":3.39,"h":3.63,"l":3.28,"c":3.31,"v":314800},{"d":"2025-08-26","o":3.34,"h":3.44,"l":3.31,"c":3.38,"v":168000},{"d":"2025-08-27","o":3.38,"h":3.42,"l":3.31,"c":3.39,"v":220500},{"d":"2025-08-28","o":3.46,"h":3.47,"l":3.31,"c":3.33,"v":278100},{"d":"2025-08-29","o":3.33,"h":3.38,"l":3.26,"c":3.28,"v":179300},{"d":"2025-09-02","o":3.16,"h":3.28,"l":3.15,"c":3.22,"v":292900},{"d":"2025-09-03","o":3.22,"h":3.22,"l":3.06,"c":3.1,"v":344400},{"d":"2025-09-04","o":3.09,"h":3.28,"l":3.07,"c":3.28,"v":272400},{"d":"2025-09-05","o":3.34,"h":3.36,"l":3.11,"c":3.17,"v":237800},{"d":"2025-09-08","o":3.18,"h":3.44,"l":3.17,"c":3.42,"v":321100},{"d":"2025-09-09","o":3.41,"h":3.41,"l":3.26,"c":3.31,"v":207500},{"d":"2025-09-10","o":3.33,"h":3.43,"l":3.17,"c":3.21,"v":368500},{"d":"2025-09-11","o":3.21,"h":3.35,"l":3.2,"c":3.28,"v":195900},{"d":"2025-09-12","o":3.33,"h":3.45,"l":3.27,"c":3.37,"v":313800},{"d":"2025-09-15","o":3.4,"h":3.4,"l":3.29,"c":3.33,"v":211100},{"d":"2025-09-16","o":3.37,"h":3.48,"l":3.3,"c":3.46,"v":243200},{"d":"2025-09-17","o":3.43,"h":3.62,"l":3.39,"c":3.39,"v":288100},{"d":"2025-09-18","o":3.43,"h":3.65,"l":3.43,"c":3.65,"v":318500},{"d":"2025-09-19","o":3.65,"h":3.77,"l":3.56,"c":3.72,"v":515700},{"d":"2025-09-22","o":3.72,"h":4.61,"l":3.65,"c":4.41,"v":1156600},{"d":"2025-09-23","o":4.6,"h":4.74,"l":4.19,"c":4.36,"v":710900},{"d":"2025-09-24","o":4.34,"h":4.34,"l":4.03,"c":4.14,"v":416800},{"d":"2025-09-25","o":4.07,"h":4.13,"l":3.77,"c":3.91,"v":456400},{"d":"2025-09-26","o":3.92,"h":3.95,"l":3.7,"c":3.81,"v":440000},{"d":"2025-09-29","o":3.86,"h":3.98,"l":3.78,"c":3.83,"v":302500},{"d":"2025-09-30","o":3.83,"h":4.43,"l":3.81,"c":4.42,"v":743700},{"d":"2025-10-01","o":4.42,"h":4.71,"l":4.18,"c":4.62,"v":836800},{"d":"2025-10-02","o":4.76,"h":4.96,"l":4.66,"c":4.67,"v":619200},{"d":"2025-10-03","o":4.67,"h":5.04,"l":4.61,"c":4.98,"v":629400},{"d":"2025-10-06","o":5.06,"h":5.1,"l":4.75,"c":4.97,"v":643300},{"d":"2025-10-07","o":5.01,"h":5.36,"l":4.81,"c":4.84,"v":601700},{"d":"2025-10-08","o":4.9,"h":5.13,"l":4.85,"c":5,"v":420500},{"d":"2025-10-09","o":4.96,"h":5,"l":4.52,"c":4.62,"v":517600},{"d":"2025-10-10","o":4.65,"h":4.76,"l":4.2,"c":4.23,"v":603400},{"d":"2025-10-13","o":4.41,"h":4.87,"l":4.38,"c":4.85,"v":318500},{"d":"2025-10-14","o":4.76,"h":5.09,"l":4.66,"c":4.97,"v":507400},{"d":"2025-10-15","o":5.03,"h":5.24,"l":4.88,"c":5.08,"v":438300},{"d":"2025-10-16","o":5.13,"h":5.15,"l":4.73,"c":4.74,"v":301300},{"d":"2025-10-17","o":4.66,"h":4.82,"l":4.5,"c":4.59,"v":287400},{"d":"2025-10-20","o":4.79,"h":4.92,"l":4.46,"c":4.51,"v":349800},{"d":"2025-10-21","o":4.44,"h":4.46,"l":4.23,"c":4.25,"v":1292600},{"d":"2025-10-22","o":2.5,"h":3,"l":2.48,"c":2.87,"v":3766200},{"d":"2025-10-23","o":2.97,"h":3.28,"l":2.93,"c":3.23,"v":1646600},{"d":"2025-10-24","o":3.25,"h":3.3,"l":3.09,"c":3.15,"v":778800},{"d":"2025-10-27","o":3.22,"h":3.48,"l":3.21,"c":3.3,"v":613100},{"d":"2025-10-28","o":3.28,"h":3.35,"l":3.14,"c":3.25,"v":716300},{"d":"2025-10-29","o":3.1,"h":3.47,"l":3.06,"c":3.17,"v":1028800},{"d":"2025-10-30","o":3.13,"h":3.22,"l":2.98,"c":3.01,"v":451600},{"d":"2025-10-31","o":3.02,"h":3.23,"l":3,"c":3.16,"v":287600},{"d":"2025-11-03","o":3.14,"h":3.21,"l":2.84,"c":2.87,"v":688700},{"d":"2025-11-04","o":2.81,"h":2.96,"l":2.73,"c":2.84,"v":373200},{"d":"2025-11-05","o":2.84,"h":2.9,"l":2.76,"c":2.82,"v":434300},{"d":"2025-11-06","o":2.79,"h":2.81,"l":2.57,"c":2.58,"v":642800},{"d":"2025-11-07","o":2.53,"h":2.71,"l":2.5,"c":2.7,"v":361200},{"d":"2025-11-10","o":2.76,"h":2.84,"l":2.51,"c":2.51,"v":477700},{"d":"2025-11-11","o":2.5,"h":2.56,"l":2.43,"c":2.45,"v":436600},{"d":"2025-11-12","o":2.49,"h":2.53,"l":2.36,"c":2.4,"v":411400},{"d":"2025-11-13","o":2.37,"h":2.39,"l":2.25,"c":2.31,"v":452700},{"d":"2025-11-14","o":2.25,"h":2.29,"l":2.14,"c":2.17,"v":862900},{"d":"2025-11-17","o":2.2,"h":2.2,"l":2.05,"c":2.1,"v":567100},{"d":"2025-11-18","o":2.06,"h":2.23,"l":2.03,"c":2.19,"v":353700},{"d":"2025-11-19","o":2.2,"h":2.3,"l":2.12,"c":2.19,"v":429200},{"d":"2025-11-20","o":2.26,"h":2.3,"l":1.98,"c":1.99,"v":545700},{"d":"2025-11-21","o":2,"h":2.06,"l":1.89,"c":1.99,"v":430200},{"d":"2025-11-24","o":2,"h":2.2,"l":1.99,"c":2.18,"v":427500},{"d":"2025-11-25","o":2.19,"h":2.45,"l":2.13,"c":2.41,"v":519300},{"d":"2025-11-26","o":2.42,"h":2.44,"l":2.29,"c":2.38,"v":412300},{"d":"2025-11-28","o":2.4,"h":2.5,"l":2.39,"c":2.48,"v":106000},{"d":"2025-12-01","o":2.39,"h":2.48,"l":2.37,"c":2.4,"v":208900},{"d":"2025-12-02","o":2.41,"h":2.45,"l":2.27,"c":2.29,"v":463300},{"d":"2025-12-03","o":2.31,"h":2.5,"l":2.21,"c":2.46,"v":918000},{"d":"2025-12-04","o":2.47,"h":2.62,"l":2.44,"c":2.51,"v":431100},{"d":"2025-12-05","o":2.58,"h":2.73,"l":2.41,"c":2.49,"v":1205000},{"d":"2025-12-08","o":2.54,"h":2.58,"l":2.38,"c":2.41,"v":346100},{"d":"2025-12-09","o":2.4,"h":2.67,"l":2.4,"c":2.6,"v":590000},{"d":"2025-12-10","o":2.6,"h":2.62,"l":2.5,"c":2.58,"v":289300},{"d":"2025-12-11","o":2.57,"h":2.57,"l":2.41,"c":2.54,"v":390000},{"d":"2025-12-12","o":2.54,"h":2.56,"l":2.37,"c":2.37,"v":302300},{"d":"2025-12-15","o":2.4,"h":2.45,"l":2.32,"c":2.33,"v":283400},{"d":"2025-12-16","o":2.34,"h":2.45,"l":2.32,"c":2.44,"v":228200},{"d":"2025-12-17","o":2.44,"h":2.48,"l":2.26,"c":2.29,"v":471000},{"d":"2025-12-18","o":2.36,"h":2.4,"l":2.18,"c":2.21,"v":382100},{"d":"2025-12-19","o":2.22,"h":2.39,"l":2.22,"c":2.33,"v":511200},{"d":"2025-12-22","o":2.31,"h":2.37,"l":2.21,"c":2.24,"v":490300},{"d":"2025-12-23","o":2.23,"h":2.28,"l":2.17,"c":2.26,"v":304600},{"d":"2025-12-24","o":2.21,"h":2.3,"l":2.21,"c":2.25,"v":180000},{"d":"2025-12-26","o":2.25,"h":2.29,"l":2.15,"c":2.16,"v":257000},{"d":"2025-12-29","o":2.11,"h":2.27,"l":2.11,"c":2.2,"v":608600},{"d":"2025-12-30","o":2.16,"h":2.3,"l":2.16,"c":2.19,"v":491200},{"d":"2025-12-31","o":2.19,"h":2.27,"l":2.16,"c":2.21,"v":442000},{"d":"2026-01-02","o":2.27,"h":2.38,"l":2.25,"c":2.36,"v":261300},{"d":"2026-01-05","o":2.35,"h":2.53,"l":2.32,"c":2.39,"v":611200},{"d":"2026-01-06","o":2.41,"h":2.41,"l":2.28,"c":2.29,"v":334700},{"d":"2026-01-07","o":2.3,"h":2.53,"l":2.27,"c":2.47,"v":1200000},{"d":"2026-01-08","o":2.51,"h":2.55,"l":2.36,"c":2.36,"v":389600},{"d":"2026-01-09","o":2.4,"h":2.41,"l":2.27,"c":2.31,"v":573500},{"d":"2026-01-12","o":2.31,"h":2.38,"l":2.3,"c":2.33,"v":336000},{"d":"2026-01-13","o":2.39,"h":2.4,"l":2.26,"c":2.29,"v":270400},{"d":"2026-01-14","o":2.29,"h":2.38,"l":2.27,"c":2.37,"v":303400},{"d":"2026-01-15","o":2.37,"h":2.45,"l":2.36,"c":2.41,"v":513100},{"d":"2026-01-16","o":2.43,"h":2.44,"l":2.37,"c":2.37,"v":213400},{"d":"2026-01-20","o":2.32,"h":2.43,"l":2.29,"c":2.34,"v":476000},{"d":"2026-01-21","o":2.35,"h":2.5,"l":2.34,"c":2.45,"v":557000},{"d":"2026-01-22","o":2.5,"h":2.76,"l":2.49,"c":2.67,"v":475300},{"d":"2026-01-23","o":2.67,"h":2.71,"l":2.53,"c":2.65,"v":479500},{"d":"2026-01-26","o":2.64,"h":2.9,"l":2.58,"c":2.84,"v":713300},{"d":"2026-01-27","o":2.84,"h":3.51,"l":2.78,"c":3.31,"v":2205200},{"d":"2026-01-28","o":3.31,"h":3.43,"l":2.73,"c":2.8,"v":1314100},{"d":"2026-01-29","o":2.78,"h":3.09,"l":2.59,"c":3.05,"v":1064700},{"d":"2026-01-30","o":3.03,"h":3.04,"l":2.83,"c":2.93,"v":636400},{"d":"2026-02-02","o":2.86,"h":2.95,"l":2.76,"c":2.77,"v":476400},{"d":"2026-02-03","o":2.88,"h":2.98,"l":2.58,"c":2.66,"v":620100},{"d":"2026-02-04","o":2.67,"h":2.67,"l":2.39,"c":2.49,"v":362400},{"d":"2026-02-05","o":2.5,"h":2.54,"l":2.25,"c":2.32,"v":435500},{"d":"2026-02-06","o":2.41,"h":2.62,"l":2.38,"c":2.57,"v":448000},{"d":"2026-02-09","o":2.56,"h":2.58,"l":2.47,"c":2.52,"v":297400},{"d":"2026-02-10","o":2.53,"h":2.6,"l":2.42,"c":2.46,"v":297600},{"d":"2026-02-11","o":2.54,"h":2.54,"l":2.34,"c":2.46,"v":313100},{"d":"2026-02-12","o":2.51,"h":2.58,"l":2.32,"c":2.39,"v":453900},{"d":"2026-02-13","o":2.78,"h":4.02,"l":2.67,"c":3.92,"v":28260500},{"d":"2026-02-17","o":4,"h":6.19,"l":3.97,"c":5.73,"v":35011200},{"d":"2026-02-18","o":5.49,"h":7,"l":5.15,"c":5.48,"v":16067400},{"d":"2026-02-19","o":5.45,"h":6.73,"l":5.41,"c":6.66,"v":5356700},{"d":"2026-02-20","o":6.44,"h":7.53,"l":6.11,"c":7,"v":4674900},{"d":"2026-02-23","o":5.98,"h":6.4,"l":5.7,"c":5.99,"v":3483400},{"d":"2026-02-24","o":6.04,"h":6.06,"l":5.07,"c":5.3,"v":2513700},{"d":"2026-02-25","o":5.43,"h":6.26,"l":5.2,"c":6.13,"v":2306100},{"d":"2026-02-26","o":6.15,"h":6.16,"l":4.96,"c":5.21,"v":2674200},{"d":"2026-02-27","o":5.12,"h":5.26,"l":4.86,"c":5.04,"v":1452200},{"d":"2026-03-02","o":4.79,"h":5.35,"l":4.6,"c":5.24,"v":1870800},{"d":"2026-03-03","o":4.97,"h":5.3,"l":4.81,"c":4.81,"v":1525700},{"d":"2026-03-04","o":4.89,"h":5.13,"l":4.78,"c":4.79,"v":897600},{"d":"2026-03-05","o":4.74,"h":4.77,"l":4.38,"c":4.76,"v":1046800},{"d":"2026-03-06","o":4.58,"h":4.81,"l":4.52,"c":4.54,"v":654500},{"d":"2026-03-09","o":4.38,"h":4.62,"l":4.12,"c":4.56,"v":1000400},{"d":"2026-03-10","o":4.5,"h":5.18,"l":4.5,"c":5.02,"v":1654700},{"d":"2026-03-11","o":5.32,"h":5.59,"l":4.82,"c":5.1,"v":2974900},{"d":"2026-03-12","o":4.95,"h":5.34,"l":4.85,"c":4.89,"v":1156000},{"d":"2026-03-13","o":4.92,"h":5.11,"l":4.47,"c":4.6,"v":1278100},{"d":"2026-03-16","o":4.73,"h":4.85,"l":4.56,"c":4.77,"v":560000},{"d":"2026-03-17","o":4.76,"h":5.13,"l":4.66,"c":4.72,"v":692600},{"d":"2026-03-18","o":4.72,"h":4.84,"l":4.31,"c":4.36,"v":911200},{"d":"2026-03-19","o":4.11,"h":4.45,"l":4.05,"c":4.36,"v":867700},{"d":"2026-03-20","o":4.35,"h":4.35,"l":4.03,"c":4.25,"v":1287500},{"d":"2026-03-23","o":4.3,"h":4.64,"l":4.18,"c":4.59,"v":955000},{"d":"2026-03-24","o":4.55,"h":4.92,"l":4.51,"c":4.82,"v":748000},{"d":"2026-03-25","o":4.86,"h":5.06,"l":4.51,"c":4.55,"v":836600},{"d":"2026-03-26","o":4.42,"h":4.53,"l":3.9,"c":3.9,"v":803100},{"d":"2026-03-27","o":3.86,"h":3.9,"l":3.61,"c":3.74,"v":969800},{"d":"2026-03-30","o":3.79,"h":3.79,"l":3.45,"c":3.58,"v":881200},{"d":"2026-03-31","o":3.63,"h":3.89,"l":3.61,"c":3.81,"v":634641},{"d":"2026-04-01","o":3.94,"h":4.11,"l":3.94,"c":4.04,"v":513678},{"d":"2026-04-02","o":3.87,"h":4.13,"l":3.77,"c":4.07,"v":537809},{"d":"2026-04-06","o":4.1,"h":4.37,"l":4.1,"c":4.2,"v":395274},{"d":"2026-04-07","o":4.11,"h":4.15,"l":3.92,"c":4.07,"v":321332},{"d":"2026-04-08","o":4.46,"h":4.5,"l":4.27,"c":4.42,"v":504223},{"d":"2026-04-09","o":4.41,"h":4.62,"l":4.38,"c":4.53,"v":353268},{"d":"2026-04-10","o":4.59,"h":5.09,"l":4.57,"c":5.09,"v":1036945},{"d":"2026-04-13","o":4.94,"h":5.63,"l":4.94,"c":5.45,"v":1701561},{"d":"2026-04-14","o":5.55,"h":5.74,"l":4.98,"c":5.04,"v":1256972},{"d":"2026-04-15","o":5.01,"h":5.25,"l":4.91,"c":5.14,"v":608725},{"d":"2026-04-16","o":5.17,"h":5.4,"l":4.97,"c":5.32,"v":582708},{"d":"2026-04-17","o":5.53,"h":5.53,"l":5.29,"c":5.35,"v":484655},{"d":"2026-04-20","o":5.33,"h":6.4,"l":5.32,"c":6.34,"v":1783119},{"d":"2026-04-21","o":6.42,"h":7.31,"l":6.28,"c":6.61,"v":1699923},{"d":"2026-04-22","o":6.69,"h":6.95,"l":6.27,"c":6.34,"v":1271450},{"d":"2026-04-23","o":6.34,"h":6.68,"l":5.86,"c":6.19,"v":965267},{"d":"2026-04-24","o":6.5,"h":9.59,"l":6.39,"c":8.6,"v":27651219},{"d":"2026-04-27","o":8.43,"h":8.95,"l":7.38,"c":7.63,"v":5528180},{"d":"2026-04-28","o":7.25,"h":7.62,"l":6.8,"c":7.31,"v":1833691},{"d":"2026-04-29","o":7.31,"h":7.35,"l":6.85,"c":7.25,"v":924346},{"d":"2026-04-30","o":7.25,"h":8.39,"l":6.98,"c":8.18,"v":2391171},{"d":"2026-05-01","o":8.35,"h":11.12,"l":8.18,"c":11.09,"v":7989110},{"d":"2026-05-04","o":10.87,"h":11.05,"l":9.75,"c":10.37,"v":2976946},{"d":"2026-05-05","o":10.5,"h":11.47,"l":10.07,"c":10.56,"v":3800094},{"d":"2026-05-06","o":7.2,"h":10.1,"l":7,"c":9.13,"v":9580553},{"d":"2026-05-07","o":8.93,"h":9.23,"l":7.97,"c":8.1,"v":2384000},{"d":"2026-05-08","o":8.22,"h":8.52,"l":7.74,"c":8.41,"v":1384513},{"d":"2026-05-11","o":8.15,"h":8.88,"l":8.11,"c":8.28,"v":2266741},{"d":"2026-05-12","o":8.04,"h":8.39,"l":7.71,"c":8.35,"v":1693775},{"d":"2026-05-13","o":8.42,"h":10.22,"l":8.41,"c":9.89,"v":3108672},{"d":"2026-05-14","o":9.87,"h":10.3,"l":9.1,"c":9.63,"v":1807492},{"d":"2026-05-15","o":8.94,"h":9.16,"l":8.47,"c":8.8,"v":1334334},{"d":"2026-05-18","o":9.03,"h":9.07,"l":7.93,"c":8.01,"v":1523826},{"d":"2026-05-19","o":7.89,"h":7.91,"l":7.34,"c":7.49,"v":1277093}]