[{"d":"2015-05-07","o":185.5,"h":210.14,"l":180.6,"c":209.3,"v":235893},{"d":"2015-05-08","o":210.28,"h":272.72,"l":210.28,"c":269.78,"v":46807},{"d":"2015-05-11","o":282.94,"h":303.8,"l":274.4,"c":290.5,"v":39136},{"d":"2015-05-12","o":303.52,"h":306.46,"l":269.36,"c":301.98,"v":19400},{"d":"2015-05-13","o":301.98,"h":308,"l":254.8,"c":274.26,"v":26650},{"d":"2015-05-14","o":268.66,"h":298.76,"l":256.9,"c":288.12,"v":7171},{"d":"2015-05-15","o":294.98,"h":300.86,"l":264.38,"c":281.82,"v":10307},{"d":"2015-05-18","o":275.94,"h":283.22,"l":264.6,"c":278.6,"v":6643},{"d":"2015-05-19","o":285.46,"h":285.46,"l":273.49,"c":281.4,"v":2793},{"d":"2015-05-20","o":280.56,"h":324.24,"l":267.12,"c":320.32,"v":10929},{"d":"2015-05-21","o":324.8,"h":389.48,"l":320.6,"c":336,"v":13200},{"d":"2015-05-22","o":332.64,"h":363.58,"l":322,"c":345.94,"v":5393},{"d":"2015-05-26","o":352.8,"h":371,"l":336.42,"c":354.76,"v":16507},{"d":"2015-05-27","o":361.62,"h":375.9,"l":329.56,"c":345.66,"v":11493},{"d":"2015-05-28","o":339.08,"h":351.96,"l":334.74,"c":335.72,"v":8114},{"d":"2015-05-29","o":330.26,"h":336,"l":309.82,"c":320.46,"v":11800},{"d":"2015-06-01","o":338.38,"h":339.78,"l":317.66,"c":328.72,"v":7914},{"d":"2015-06-02","o":330.54,"h":368.76,"l":320.24,"c":353.36,"v":11950},{"d":"2015-06-03","o":349.86,"h":395.22,"l":341.04,"c":390.32,"v":27186},{"d":"2015-06-04","o":396.06,"h":396.06,"l":372.4,"c":382.62,"v":4500},{"d":"2015-06-05","o":375.76,"h":386.65,"l":350.84,"c":362.18,"v":5107},{"d":"2015-06-08","o":360.08,"h":377.86,"l":346.5,"c":349.02,"v":6614},{"d":"2015-06-09","o":349.44,"h":349.44,"l":305.2,"c":309.96,"v":11136},{"d":"2015-06-10","o":316.12,"h":329.59,"l":284.06,"c":315.56,"v":6129},{"d":"2015-06-11","o":315.98,"h":327.04,"l":290.54,"c":303.24,"v":6614},{"d":"2015-06-12","o":302.82,"h":321.02,"l":295.89,"c":311.22,"v":6507},{"d":"2015-06-15","o":308,"h":325.64,"l":305.76,"c":317.1,"v":9621},{"d":"2015-06-16","o":312.9,"h":321.86,"l":304.5,"c":307.3,"v":7729},{"d":"2015-06-17","o":305.9,"h":321.65,"l":302.68,"c":313.88,"v":4593},{"d":"2015-06-18","o":311.78,"h":324.24,"l":303.3,"c":309.26,"v":5621},{"d":"2015-06-19","o":310.8,"h":324.66,"l":302.54,"c":305.48,"v":18679},{"d":"2015-06-22","o":302.4,"h":320.74,"l":302.4,"c":319.9,"v":6521},{"d":"2015-06-23","o":319.9,"h":321.44,"l":302.4,"c":307.16,"v":6536},{"d":"2015-06-24","o":304.08,"h":314.02,"l":304.08,"c":307.02,"v":9164},{"d":"2015-06-25","o":305.62,"h":313.18,"l":271.14,"c":274.4,"v":18821},{"d":"2015-06-26","o":272.44,"h":281.82,"l":262.5,"c":275.24,"v":63743},{"d":"2015-06-29","o":276.08,"h":276.08,"l":259.14,"c":263.9,"v":4029},{"d":"2015-06-30","o":263.34,"h":268.52,"l":254.73,"c":259.28,"v":3071},{"d":"2015-07-01","o":258.58,"h":263.06,"l":232.4,"c":238,"v":7079},{"d":"2015-07-02","o":238,"h":238,"l":226.24,"c":230.86,"v":4871},{"d":"2015-07-06","o":231,"h":238.28,"l":220.92,"c":227.36,"v":4364},{"d":"2015-07-07","o":226.38,"h":232.96,"l":215.6,"c":226.24,"v":5407},{"d":"2015-07-08","o":224.84,"h":224.84,"l":206.64,"c":209.44,"v":9114},{"d":"2015-07-09","o":211.12,"h":219.27,"l":211.12,"c":214.62,"v":4143},{"d":"2015-07-10","o":218.82,"h":260.82,"l":217.14,"c":257.04,"v":11729},{"d":"2015-07-13","o":259.7,"h":274.96,"l":257.6,"c":272.3,"v":11157},{"d":"2015-07-14","o":269.5,"h":270.84,"l":247.8,"c":251.44,"v":9021},{"d":"2015-07-15","o":249.9,"h":251.16,"l":231.84,"c":244.86,"v":6671},{"d":"2015-07-16","o":246.26,"h":254.94,"l":243.46,"c":250.18,"v":6086},{"d":"2015-07-17","o":251.3,"h":261.94,"l":237.3,"c":237.72,"v":9114},{"d":"2015-07-20","o":240.94,"h":240.94,"l":221.48,"c":223.86,"v":7707},{"d":"2015-07-21","o":225.4,"h":225.4,"l":216.3,"c":221.2,"v":4579},{"d":"2015-07-22","o":220.08,"h":240.31,"l":220.08,"c":233.8,"v":7800},{"d":"2015-07-23","o":245,"h":246.23,"l":229.88,"c":233.38,"v":9186},{"d":"2015-07-24","o":233.24,"h":256.76,"l":214.56,"c":247.94,"v":10364},{"d":"2015-07-27","o":245.98,"h":249.34,"l":239.6,"c":245.28,"v":2157},{"d":"2015-07-28","o":240.94,"h":272.86,"l":240.8,"c":264.74,"v":9814},{"d":"2015-07-29","o":263.2,"h":263.34,"l":244.44,"c":246.96,"v":8114},{"d":"2015-07-30","o":244.38,"h":260.54,"l":244.38,"c":253.96,"v":4064},{"d":"2015-07-31","o":256.2,"h":270.31,"l":247.1,"c":262.5,"v":5757},{"d":"2015-08-03","o":261.38,"h":284.2,"l":257.74,"c":272.86,"v":5643},{"d":"2015-08-04","o":274.68,"h":285.98,"l":274.68,"c":278.32,"v":3329},{"d":"2015-08-05","o":282.24,"h":294,"l":275.94,"c":291.9,"v":4136},{"d":"2015-08-06","o":291.76,"h":291.76,"l":255.5,"c":262.5,"v":5571},{"d":"2015-08-07","o":262.5,"h":266,"l":259.28,"c":259.28,"v":3121},{"d":"2015-08-10","o":260.26,"h":260.26,"l":250.74,"c":253.82,"v":4807},{"d":"2015-08-11","o":252.14,"h":252.14,"l":234.78,"c":238.84,"v":3750},{"d":"2015-08-12","o":238.28,"h":244.3,"l":228.62,"c":238.42,"v":2214},{"d":"2015-08-13","o":237.72,"h":238.56,"l":204.82,"c":206.64,"v":5800},{"d":"2015-08-14","o":206.08,"h":209.16,"l":198.38,"c":200.62,"v":2686},{"d":"2015-08-17","o":200.34,"h":237.86,"l":200.34,"c":225.4,"v":7286},{"d":"2015-08-18","o":225.68,"h":226.66,"l":210,"c":211.54,"v":4650},{"d":"2015-08-19","o":210.84,"h":216.02,"l":200.62,"c":204.68,"v":8071},{"d":"2015-08-20","o":202.72,"h":209.3,"l":199.51,"c":202.86,"v":3400},{"d":"2015-08-21","o":197.96,"h":203,"l":193.23,"c":196.56,"v":3571},{"d":"2015-08-24","o":177.66,"h":203.63,"l":168.7,"c":192.08,"v":5629},{"d":"2015-08-25","o":197.4,"h":204.12,"l":186.2,"c":192.22,"v":9714},{"d":"2015-08-26","o":197.96,"h":200.2,"l":187.46,"c":200.2,"v":3293},{"d":"2015-08-27","o":201.46,"h":222.04,"l":199.5,"c":217.7,"v":3136},{"d":"2015-08-28","o":214.9,"h":219.1,"l":200.06,"c":207.06,"v":8557},{"d":"2015-08-31","o":203.84,"h":203.84,"l":196,"c":202.72,"v":3000},{"d":"2015-09-01","o":199.22,"h":210.7,"l":189.84,"c":197.12,"v":4943},{"d":"2015-09-02","o":200.34,"h":205.8,"l":190.68,"c":203.14,"v":5736},{"d":"2015-09-03","o":203.84,"h":216.3,"l":197.4,"c":206.36,"v":3457},{"d":"2015-09-04","o":203.28,"h":205.24,"l":196.84,"c":201.74,"v":3757},{"d":"2015-09-08","o":205.1,"h":220.5,"l":204.4,"c":219.94,"v":4057},{"d":"2015-09-09","o":221.06,"h":221.06,"l":212.8,"c":216.02,"v":2900},{"d":"2015-09-10","o":216.3,"h":259.7,"l":212.94,"c":258.02,"v":8264},{"d":"2015-09-11","o":255.36,"h":256.9,"l":232.96,"c":237.44,"v":6107},{"d":"2015-09-14","o":237.58,"h":268.49,"l":237.16,"c":262.22,"v":13771},{"d":"2015-09-15","o":264.74,"h":275.35,"l":254.66,"c":268.66,"v":6171},{"d":"2015-09-16","o":269.08,"h":272.47,"l":260.68,"c":262.92,"v":6686},{"d":"2015-09-17","o":263.2,"h":266.49,"l":255.08,"c":259,"v":3814},{"d":"2015-09-18","o":255.92,"h":264.18,"l":248.5,"c":250.18,"v":15636},{"d":"2015-09-21","o":250.04,"h":252.56,"l":226.94,"c":231.7,"v":4929},{"d":"2015-09-22","o":228.06,"h":230.02,"l":210.98,"c":217.7,"v":8893},{"d":"2015-09-23","o":218.82,"h":222.32,"l":208.6,"c":214.62,"v":7443},{"d":"2015-09-24","o":213.78,"h":226.66,"l":193.13,"c":212.66,"v":8929},{"d":"2015-09-25","o":212.8,"h":221.2,"l":185.78,"c":185.78,"v":21321},{"d":"2015-09-28","o":185.36,"h":185.36,"l":143.29,"c":150.92,"v":18771},{"d":"2015-09-29","o":153.3,"h":157.72,"l":134.19,"c":138.18,"v":10643},{"d":"2015-09-30","o":137.62,"h":152.32,"l":137.62,"c":143.64,"v":9221},{"d":"2015-10-01","o":145.18,"h":145.67,"l":135.1,"c":143.36,"v":9264},{"d":"2015-10-02","o":143.22,"h":158.48,"l":135.8,"c":155.26,"v":6407},{"d":"2015-10-05","o":156.52,"h":166.74,"l":145.32,"c":158.34,"v":8586},{"d":"2015-10-06","o":156.94,"h":164.22,"l":147.7,"c":149.1,"v":10557},{"d":"2015-10-07","o":148.68,"h":157.92,"l":141.68,"c":157.5,"v":5786},{"d":"2015-10-08","o":155.96,"h":164.64,"l":146.86,"c":161.7,"v":3579},{"d":"2015-10-09","o":161.42,"h":170.52,"l":151.34,"c":162.26,"v":5750},{"d":"2015-10-12","o":163.24,"h":163.24,"l":154.84,"c":155.54,"v":1493},{"d":"2015-10-13","o":152.04,"h":168.56,"l":149.53,"c":155.26,"v":7207},{"d":"2015-10-14","o":155.68,"h":159.18,"l":150.5,"c":155.82,"v":3321},{"d":"2015-10-15","o":154.7,"h":163.66,"l":145.74,"c":161.42,"v":4400},{"d":"2015-10-16","o":161.98,"h":168,"l":157.5,"c":159.88,"v":1679},{"d":"2015-10-19","o":159.46,"h":168.98,"l":147.7,"c":153.72,"v":2486},{"d":"2015-10-20","o":153.3,"h":153.44,"l":136.5,"c":138.6,"v":10343},{"d":"2015-10-21","o":141.4,"h":144.2,"l":129.5,"c":134.4,"v":5471},{"d":"2015-10-22","o":135.66,"h":143.22,"l":131.46,"c":136.64,"v":7314},{"d":"2015-10-23","o":138.6,"h":151.9,"l":133.28,"c":151.48,"v":4200},{"d":"2015-10-26","o":151.48,"h":165.06,"l":147.84,"c":160.44,"v":4043},{"d":"2015-10-27","o":158.9,"h":167.16,"l":157.64,"c":160.72,"v":12229},{"d":"2015-10-28","o":160.3,"h":180.74,"l":154.56,"c":174.86,"v":3886},{"d":"2015-10-29","o":171.64,"h":178.08,"l":169.68,"c":172.34,"v":5057},{"d":"2015-10-30","o":172.9,"h":177.1,"l":169.26,"c":174.44,"v":2757},{"d":"2015-11-02","o":175.84,"h":182,"l":172.76,"c":179.2,"v":5143},{"d":"2015-11-03","o":178.08,"h":185.64,"l":168.14,"c":171.22,"v":9671},{"d":"2015-11-04","o":172.2,"h":173.04,"l":160.72,"c":170.1,"v":9757},{"d":"2015-11-05","o":169.96,"h":173.18,"l":163.66,"c":171.36,"v":4093},{"d":"2015-11-06","o":170.38,"h":174.09,"l":164.51,"c":169.82,"v":8600},{"d":"2015-11-09","o":175,"h":175.56,"l":165.62,"c":166.74,"v":5364},{"d":"2015-11-10","o":165.34,"h":168,"l":157.78,"c":160.72,"v":5079},{"d":"2015-11-11","o":162.12,"h":165.2,"l":137.34,"c":137.48,"v":6000},{"d":"2015-11-12","o":136.5,"h":140,"l":133.28,"c":138.04,"v":2500},{"d":"2015-11-13","o":140,"h":143.5,"l":136.08,"c":143.22,"v":5036},{"d":"2015-11-16","o":143.5,"h":144.2,"l":136.5,"c":139.3,"v":5879},{"d":"2015-11-17","o":140,"h":141.4,"l":136.64,"c":138.88,"v":1907},{"d":"2015-11-18","o":138.6,"h":138.6,"l":133.7,"c":135.66,"v":7643},{"d":"2015-11-19","o":136.08,"h":136.08,"l":117.04,"c":121.94,"v":5557},{"d":"2015-11-20","o":122.5,"h":124.04,"l":121.66,"c":122.22,"v":3264},{"d":"2015-11-23","o":121.24,"h":125.16,"l":116.48,"c":118.58,"v":9943},{"d":"2015-11-24","o":119,"h":121.38,"l":113.68,"c":117.74,"v":4936},{"d":"2015-11-25","o":118.58,"h":121.94,"l":115.79,"c":119,"v":3929},{"d":"2015-11-27","o":119,"h":123.48,"l":118.58,"c":122.36,"v":3507},{"d":"2015-11-30","o":121.8,"h":122.92,"l":116.62,"c":119.14,"v":5043},{"d":"2015-12-01","o":119.98,"h":119.98,"l":115.08,"c":118.3,"v":3657},{"d":"2015-12-02","o":121.24,"h":126,"l":116.69,"c":121.8,"v":4521},{"d":"2015-12-03","o":122.22,"h":132.01,"l":117.6,"c":123.34,"v":6464},{"d":"2015-12-04","o":124.6,"h":124.74,"l":118.86,"c":122.5,"v":1993},{"d":"2015-12-07","o":123.62,"h":123.62,"l":106.68,"c":111.44,"v":5200},{"d":"2015-12-08","o":110.88,"h":117.74,"l":109.9,"c":113.12,"v":3479},{"d":"2015-12-09","o":113.12,"h":114.1,"l":106.4,"c":107.52,"v":2671},{"d":"2015-12-10","o":105.7,"h":110.59,"l":103.18,"c":107.66,"v":4679},{"d":"2015-12-11","o":105.14,"h":112.28,"l":105.14,"c":106.54,"v":5521},{"d":"2015-12-14","o":106.54,"h":118.44,"l":106.26,"c":116.62,"v":11593},{"d":"2015-12-15","o":117.04,"h":130.48,"l":116.06,"c":121.94,"v":9114},{"d":"2015-12-16","o":123.48,"h":123.48,"l":109.2,"c":119.84,"v":12671},{"d":"2015-12-17","o":121.8,"h":148.82,"l":121.8,"c":142.38,"v":61443},{"d":"2015-12-18","o":141.26,"h":150.36,"l":129.64,"c":140.98,"v":56143},{"d":"2015-12-21","o":142.8,"h":153.02,"l":142.13,"c":150.92,"v":6243},{"d":"2015-12-22","o":149.94,"h":152.31,"l":138.39,"c":141.68,"v":6100},{"d":"2015-12-23","o":143.5,"h":148.4,"l":132.44,"c":142.24,"v":4164},{"d":"2015-12-24","o":142.52,"h":145.74,"l":141.82,"c":143.92,"v":1493},{"d":"2015-12-28","o":143.5,"h":144.34,"l":136.51,"c":142.38,"v":4650},{"d":"2015-12-29","o":138.74,"h":142.24,"l":133.14,"c":137.2,"v":4671},{"d":"2015-12-30","o":135.94,"h":146.16,"l":135.24,"c":140.42,"v":1836},{"d":"2015-12-31","o":140.28,"h":141.4,"l":135.24,"c":137.62,"v":1636},{"d":"2016-01-04","o":134.82,"h":134.82,"l":126.56,"c":127.82,"v":4450},{"d":"2016-01-05","o":123.97,"h":132.72,"l":123.97,"c":131.04,"v":3007},{"d":"2016-01-06","o":128.1,"h":129.78,"l":120.82,"c":121.66,"v":5600},{"d":"2016-01-07","o":118.3,"h":118.3,"l":101.5,"c":108.08,"v":18136},{"d":"2016-01-08","o":109.2,"h":115.22,"l":103.18,"c":104.02,"v":4207},{"d":"2016-01-11","o":105.42,"h":126.56,"l":92.4,"c":104.16,"v":8500},{"d":"2016-01-12","o":104.02,"h":106.23,"l":96.04,"c":100.1,"v":4371},{"d":"2016-01-13","o":99.26,"h":105.7,"l":88.2,"c":91.56,"v":6700},{"d":"2016-01-14","o":92.26,"h":92.26,"l":81.54,"c":88.62,"v":16757},{"d":"2016-01-15","o":83.86,"h":85.89,"l":79.24,"c":83.16,"v":13279},{"d":"2016-01-19","o":85.12,"h":88.76,"l":77.42,"c":84.14,"v":12293},{"d":"2016-01-20","o":81.62,"h":85.26,"l":78.68,"c":84,"v":18479},{"d":"2016-01-21","o":83.86,"h":83.86,"l":77.42,"c":77.84,"v":6071},{"d":"2016-01-22","o":79.66,"h":80.78,"l":76.72,"c":80.22,"v":5364},{"d":"2016-01-25","o":79.8,"h":89.18,"l":79.8,"c":87.64,"v":6979},{"d":"2016-01-26","o":83.02,"h":93.24,"l":82.6,"c":86.8,"v":20457},{"d":"2016-01-27","o":86.8,"h":95.34,"l":84.7,"c":85.96,"v":15050},{"d":"2016-01-28","o":86.66,"h":86.94,"l":78.54,"c":79.52,"v":6914},{"d":"2016-01-29","o":79.38,"h":82.04,"l":71.82,"c":73.92,"v":6186},{"d":"2016-02-01","o":74.2,"h":86.66,"l":65.1,"c":76.72,"v":8614},{"d":"2016-02-02","o":75.32,"h":75.32,"l":63,"c":66.5,"v":12514},{"d":"2016-02-03","o":67.06,"h":67.06,"l":60.34,"c":62.58,"v":8171},{"d":"2016-02-04","o":63.14,"h":69.27,"l":60.97,"c":64.68,"v":7379},{"d":"2016-02-05","o":63.84,"h":66.5,"l":59.56,"c":60.06,"v":15343},{"d":"2016-02-08","o":59.64,"h":59.64,"l":54.25,"c":56.98,"v":16871},{"d":"2016-02-09","o":56.28,"h":59.5,"l":50.68,"c":54.88,"v":11793},{"d":"2016-02-10","o":55.86,"h":58.52,"l":49.83,"c":53.34,"v":8350},{"d":"2016-02-11","o":52.08,"h":54.46,"l":49.7,"c":53.2,"v":11371},{"d":"2016-02-12","o":54.6,"h":58.94,"l":49,"c":57.54,"v":9300},{"d":"2016-02-16","o":57.82,"h":63.14,"l":57.26,"c":60.62,"v":4457},{"d":"2016-02-17","o":61.46,"h":63.98,"l":58.24,"c":63.28,"v":3343},{"d":"2016-02-18","o":64.82,"h":64.82,"l":59.78,"c":60.9,"v":1964},{"d":"2016-02-19","o":60.76,"h":63.28,"l":52.08,"c":60.76,"v":2050},{"d":"2016-02-22","o":61.32,"h":63.28,"l":59.22,"c":61.32,"v":3679},{"d":"2016-02-23","o":61.6,"h":62.16,"l":57.4,"c":58.1,"v":3343},{"d":"2016-02-24","o":57.4,"h":64.26,"l":55.3,"c":64.26,"v":38029},{"d":"2016-02-25","o":64.26,"h":64.54,"l":59.5,"c":60.34,"v":5664},{"d":"2016-02-26","o":60.76,"h":64.4,"l":58.38,"c":64.12,"v":8564},{"d":"2016-02-29","o":64.54,"h":65.73,"l":61.6,"c":62.58,"v":3964},{"d":"2016-03-01","o":63,"h":70,"l":62.58,"c":69.16,"v":7443},{"d":"2016-03-02","o":69.3,"h":74.62,"l":67.48,"c":73.5,"v":9379},{"d":"2016-03-03","o":74.62,"h":74.62,"l":70,"c":71.96,"v":6679},{"d":"2016-03-04","o":72.38,"h":79.66,"l":70.84,"c":78.82,"v":7571},{"d":"2016-03-07","o":78.68,"h":88.06,"l":77.7,"c":87.5,"v":9929},{"d":"2016-03-08","o":88.48,"h":89.74,"l":75.32,"c":76.58,"v":8621},{"d":"2016-03-09","o":77,"h":77,"l":70.98,"c":74.2,"v":3907},{"d":"2016-03-10","o":75.32,"h":77.14,"l":70.14,"c":71.12,"v":6464},{"d":"2016-03-11","o":76.86,"h":76.86,"l":68.04,"c":71.4,"v":6543},{"d":"2016-03-14","o":71.54,"h":81.2,"l":71.54,"c":78.26,"v":5907},{"d":"2016-03-15","o":77.98,"h":82.74,"l":73.29,"c":77,"v":7279},{"d":"2016-03-16","o":77,"h":79.31,"l":68.46,"c":75.18,"v":7429},{"d":"2016-03-17","o":75.32,"h":78.19,"l":71.82,"c":75.32,"v":2593},{"d":"2016-03-18","o":76.16,"h":80.22,"l":73.78,"c":74.2,"v":12729},{"d":"2016-03-21","o":77.28,"h":84.14,"l":77.28,"c":79.94,"v":13064},{"d":"2016-03-22","o":79.52,"h":81.69,"l":75.04,"c":76.44,"v":6721},{"d":"2016-03-23","o":76.06,"h":76.06,"l":68.32,"c":70,"v":6207},{"d":"2016-03-24","o":68.88,"h":72.24,"l":65.94,"c":70.14,"v":3400},{"d":"2016-03-28","o":70.98,"h":74.48,"l":67.62,"c":69.3,"v":7021},{"d":"2016-03-29","o":69.3,"h":71.96,"l":64.54,"c":70.7,"v":20964},{"d":"2016-03-30","o":76.65,"h":76.65,"l":66.5,"c":68.04,"v":10879},{"d":"2016-03-31","o":69.86,"h":70,"l":51.28,"c":55.16,"v":76736},{"d":"2016-04-01","o":56,"h":57.12,"l":52.78,"c":53.34,"v":29036},{"d":"2016-04-04","o":54.04,"h":54.18,"l":50.4,"c":50.4,"v":20136},{"d":"2016-04-05","o":49.56,"h":50.12,"l":48.23,"c":48.58,"v":23300},{"d":"2016-04-06","o":48.44,"h":49.28,"l":44.1,"c":44.66,"v":95500},{"d":"2016-04-07","o":45.5,"h":46.34,"l":42.56,"c":44.8,"v":149543},{"d":"2016-04-08","o":45.5,"h":47.74,"l":42.42,"c":44.8,"v":265721},{"d":"2016-04-11","o":46.76,"h":51.52,"l":46.48,"c":50.68,"v":165943},{"d":"2016-04-12","o":51.8,"h":54.6,"l":48.3,"c":54.18,"v":125850},{"d":"2016-04-13","o":54.74,"h":56.28,"l":52.08,"c":55.86,"v":69279},{"d":"2016-04-14","o":56,"h":61.04,"l":54.04,"c":59.08,"v":115121},{"d":"2016-04-15","o":59.5,"h":60.2,"l":55.02,"c":58.66,"v":58864},{"d":"2016-04-18","o":59.22,"h":60.2,"l":55.72,"c":55.86,"v":51929},{"d":"2016-04-19","o":56.42,"h":57.68,"l":53.06,"c":53.48,"v":37557},{"d":"2016-04-20","o":54.04,"h":56.84,"l":53.48,"c":54.74,"v":27714},{"d":"2016-04-21","o":54.88,"h":56.7,"l":54.04,"c":56.14,"v":28164},{"d":"2016-04-22","o":56.14,"h":58.8,"l":55.16,"c":58.52,"v":20179},{"d":"2016-04-25","o":58.66,"h":58.8,"l":54.85,"c":55.44,"v":26293},{"d":"2016-04-26","o":56,"h":56,"l":52.36,"c":54.18,"v":18614},{"d":"2016-04-27","o":54.18,"h":55.02,"l":52.92,"c":53.48,"v":15843},{"d":"2016-04-28","o":53.62,"h":54.32,"l":52.15,"c":52.64,"v":22629},{"d":"2016-04-29","o":52.36,"h":52.36,"l":48.02,"c":49.84,"v":26621},{"d":"2016-05-02","o":50.4,"h":51.97,"l":48.44,"c":51.38,"v":29921},{"d":"2016-05-03","o":50.4,"h":51.27,"l":48.3,"c":48.72,"v":16814},{"d":"2016-05-04","o":48.16,"h":49.42,"l":45.78,"c":46.76,"v":24307},{"d":"2016-05-05","o":47.18,"h":47.18,"l":44.1,"c":45.08,"v":16664},{"d":"2016-05-06","o":45.36,"h":45.36,"l":42.84,"c":43.4,"v":15043},{"d":"2016-05-09","o":43.68,"h":45.92,"l":43.12,"c":45.22,"v":13950},{"d":"2016-05-10","o":45.92,"h":45.92,"l":42.91,"c":43.96,"v":10921},{"d":"2016-05-11","o":43.96,"h":43.96,"l":41.72,"c":42.14,"v":15493},{"d":"2016-05-12","o":43.96,"h":43.96,"l":39.34,"c":40.04,"v":21221},{"d":"2016-05-13","o":40.04,"h":41.86,"l":39.34,"c":40.74,"v":6671},{"d":"2016-05-16","o":41.44,"h":43.4,"l":40.46,"c":42.84,"v":14293},{"d":"2016-05-17","o":42.7,"h":44.38,"l":42.7,"c":44.1,"v":17271},{"d":"2016-05-18","o":43.82,"h":44.66,"l":43.4,"c":43.4,"v":7036},{"d":"2016-05-19","o":42.98,"h":43.89,"l":40.74,"c":42.14,"v":9950},{"d":"2016-05-20","o":42.28,"h":44.52,"l":42,"c":44.1,"v":9836},{"d":"2016-05-23","o":44.24,"h":46.06,"l":43.4,"c":45.08,"v":10757},{"d":"2016-05-24","o":45.36,"h":47.04,"l":44.52,"c":46.62,"v":12636},{"d":"2016-05-25","o":46.9,"h":47.46,"l":44.24,"c":46.2,"v":18264},{"d":"2016-05-26","o":46.48,"h":46.9,"l":44.24,"c":44.94,"v":8336},{"d":"2016-05-27","o":45.08,"h":47.04,"l":44.44,"c":45.22,"v":7136},{"d":"2016-05-31","o":45.78,"h":46.98,"l":45.5,"c":46.34,"v":13171},{"d":"2016-06-01","o":46.34,"h":48.72,"l":45.5,"c":48.72,"v":15664},{"d":"2016-06-02","o":48.72,"h":49.84,"l":48.02,"c":49.84,"v":7621},{"d":"2016-06-03","o":49.7,"h":49.98,"l":47.04,"c":48.58,"v":6971},{"d":"2016-06-06","o":48.3,"h":49.7,"l":46.9,"c":48.86,"v":18607},{"d":"2016-06-07","o":49.56,"h":49.7,"l":45.78,"c":45.92,"v":21857},{"d":"2016-06-08","o":46.62,"h":46.76,"l":44.1,"c":45.08,"v":12607},{"d":"2016-06-09","o":44.94,"h":46.34,"l":43.26,"c":43.82,"v":17707},{"d":"2016-06-10","o":43.82,"h":44.51,"l":42.42,"c":42.98,"v":10571},{"d":"2016-06-13","o":42.42,"h":44.46,"l":42,"c":43.4,"v":14150},{"d":"2016-06-14","o":43.4,"h":44.1,"l":41.3,"c":42.14,"v":8129},{"d":"2016-06-15","o":42.14,"h":44.1,"l":41.3,"c":42.14,"v":11457},{"d":"2016-06-16","o":41.58,"h":42.7,"l":40.46,"c":40.88,"v":27343},{"d":"2016-06-17","o":41.16,"h":41.3,"l":38.78,"c":39.2,"v":16657},{"d":"2016-06-20","o":39.34,"h":40.32,"l":37.94,"c":38.36,"v":13914},{"d":"2016-06-21","o":38.64,"h":39.48,"l":36.96,"c":38.92,"v":13036},{"d":"2016-06-22","o":39.34,"h":41.3,"l":38.36,"c":39.2,"v":12500},{"d":"2016-06-23","o":39.9,"h":41.44,"l":39.76,"c":41.16,"v":8643},{"d":"2016-06-24","o":39.2,"h":40.18,"l":38.5,"c":40.04,"v":46943},{"d":"2016-06-27","o":39.34,"h":40.18,"l":35.7,"c":35.84,"v":10979},{"d":"2016-06-28","o":37.1,"h":37.8,"l":35,"c":35.42,"v":8793},{"d":"2016-06-29","o":36.26,"h":38.5,"l":34.72,"c":37.8,"v":7736},{"d":"2016-06-30","o":37.66,"h":39.2,"l":37.1,"c":38.92,"v":6071},{"d":"2016-07-01","o":38.92,"h":41.16,"l":38.5,"c":41.16,"v":12343},{"d":"2016-07-05","o":41.16,"h":41.16,"l":38.78,"c":39.34,"v":4207},{"d":"2016-07-06","o":39.34,"h":40.18,"l":38.5,"c":39.34,"v":4721},{"d":"2016-07-07","o":39.76,"h":41.02,"l":37.94,"c":38.36,"v":12936},{"d":"2016-07-08","o":38.5,"h":40.18,"l":38.22,"c":39.9,"v":6629},{"d":"2016-07-11","o":40.46,"h":40.46,"l":37.38,"c":38.22,"v":8471},{"d":"2016-07-12","o":39.2,"h":39.2,"l":37.94,"c":38.36,"v":6457},{"d":"2016-07-13","o":38.36,"h":39.62,"l":36.96,"c":37.52,"v":22350},{"d":"2016-07-14","o":37.8,"h":38.64,"l":36.96,"c":37.38,"v":3550},{"d":"2016-07-15","o":36.82,"h":37.94,"l":36.76,"c":37.8,"v":2179},{"d":"2016-07-18","o":37.8,"h":38.08,"l":36.96,"c":38.08,"v":4014},{"d":"2016-07-19","o":38.08,"h":39.06,"l":36.68,"c":36.68,"v":7279},{"d":"2016-07-20","o":36.96,"h":43.4,"l":36.96,"c":42.84,"v":54364},{"d":"2016-07-21","o":43.26,"h":47.46,"l":41.16,"c":41.44,"v":77857},{"d":"2016-07-22","o":41.44,"h":41.44,"l":40.04,"c":40.6,"v":15436},{"d":"2016-07-25","o":40.74,"h":40.88,"l":39.9,"c":40.32,"v":4800},{"d":"2016-07-26","o":40.04,"h":40.88,"l":39.9,"c":40.32,"v":6086},{"d":"2016-07-27","o":40.46,"h":43.54,"l":40.46,"c":43.4,"v":13121},{"d":"2016-07-28","o":43.12,"h":43.96,"l":40.32,"c":41.58,"v":22600},{"d":"2016-07-29","o":41.58,"h":48.02,"l":40.75,"c":47.74,"v":102057},{"d":"2016-08-01","o":48.86,"h":52.08,"l":44.1,"c":44.38,"v":69186},{"d":"2016-08-02","o":44.38,"h":46.48,"l":42.14,"c":43.26,"v":20736},{"d":"2016-08-03","o":42.84,"h":47.6,"l":42.84,"c":46.06,"v":26857},{"d":"2016-08-04","o":46.62,"h":47.88,"l":44.24,"c":44.8,"v":12114},{"d":"2016-08-05","o":45.08,"h":47.88,"l":45.08,"c":46.34,"v":21179},{"d":"2016-08-08","o":47.74,"h":47.91,"l":45.78,"c":46.2,"v":7671},{"d":"2016-08-09","o":46.2,"h":46.2,"l":44.1,"c":44.52,"v":7214},{"d":"2016-08-10","o":44.24,"h":44.94,"l":41.02,"c":41.58,"v":19450},{"d":"2016-08-11","o":41.16,"h":45.5,"l":41.16,"c":45.08,"v":15550},{"d":"2016-08-12","o":45.78,"h":48.61,"l":44.8,"c":47.88,"v":22364},{"d":"2016-08-15","o":47.74,"h":53.9,"l":46.62,"c":51.24,"v":60650},{"d":"2016-08-16","o":49.7,"h":50.82,"l":47.46,"c":49.28,"v":17586},{"d":"2016-08-17","o":49.7,"h":50.75,"l":46.77,"c":47.32,"v":8857},{"d":"2016-08-18","o":47.18,"h":48.3,"l":44.66,"c":47.18,"v":29307},{"d":"2016-08-19","o":46.06,"h":47.46,"l":44.8,"c":46.76,"v":8464},{"d":"2016-08-22","o":46.62,"h":47.88,"l":45.22,"c":45.5,"v":10886},{"d":"2016-08-23","o":45.78,"h":46.76,"l":45.08,"c":45.5,"v":6036},{"d":"2016-08-24","o":45.22,"h":46.48,"l":41.44,"c":42.14,"v":15493},{"d":"2016-08-25","o":42.14,"h":44.87,"l":39.76,"c":41.16,"v":12779},{"d":"2016-08-26","o":41.44,"h":44.1,"l":39.27,"c":41.72,"v":12879},{"d":"2016-08-29","o":41.58,"h":43.26,"l":39.48,"c":40.6,"v":5486},{"d":"2016-08-30","o":40.74,"h":42.28,"l":40.32,"c":41.58,"v":3750},{"d":"2016-08-31","o":41.44,"h":41.86,"l":40.46,"c":40.88,"v":7693},{"d":"2016-09-01","o":40.74,"h":41.86,"l":40.32,"c":41.3,"v":6693},{"d":"2016-09-02","o":41.58,"h":41.58,"l":40.32,"c":40.6,"v":15571},{"d":"2016-09-06","o":41.16,"h":44.1,"l":41.02,"c":44.1,"v":15386},{"d":"2016-09-07","o":44.1,"h":44.66,"l":42,"c":42.7,"v":9879},{"d":"2016-09-08","o":42.98,"h":44.24,"l":42,"c":43.54,"v":6114},{"d":"2016-09-09","o":42.84,"h":44.1,"l":42.28,"c":43.12,"v":5007},{"d":"2016-09-12","o":42.42,"h":44.24,"l":42.28,"c":43.82,"v":6407},{"d":"2016-09-13","o":43.12,"h":43.96,"l":41.44,"c":42.84,"v":8993},{"d":"2016-09-14","o":42.98,"h":45.5,"l":42.98,"c":45.36,"v":18779},{"d":"2016-09-15","o":45.78,"h":46.62,"l":44.52,"c":45.64,"v":11393},{"d":"2016-09-16","o":44.8,"h":47.18,"l":44.1,"c":44.94,"v":28536},{"d":"2016-09-19","o":45.36,"h":46.06,"l":43.54,"c":45.78,"v":6114},{"d":"2016-09-20","o":46.2,"h":46.2,"l":43.68,"c":45.08,"v":6679},{"d":"2016-09-21","o":45.36,"h":46.62,"l":44.66,"c":46.06,"v":7129},{"d":"2016-09-22","o":46.2,"h":49,"l":45.64,"c":46.62,"v":17357},{"d":"2016-09-23","o":46.48,"h":47.6,"l":44.94,"c":46.2,"v":7079},{"d":"2016-09-26","o":45.92,"h":46.62,"l":44.1,"c":45.78,"v":2971},{"d":"2016-09-27","o":46.41,"h":47.88,"l":45.08,"c":46.2,"v":4200},{"d":"2016-09-28","o":46.34,"h":46.76,"l":44.8,"c":45.22,"v":2293},{"d":"2016-09-29","o":45.5,"h":45.91,"l":44.24,"c":44.52,"v":7279},{"d":"2016-09-30","o":44.38,"h":46.2,"l":44.1,"c":44.52,"v":6086},{"d":"2016-10-03","o":44.52,"h":45.36,"l":44.24,"c":44.66,"v":4121},{"d":"2016-10-04","o":44.8,"h":46.06,"l":44.24,"c":45.08,"v":5514},{"d":"2016-10-05","o":45.63,"h":47.32,"l":45.22,"c":45.5,"v":9386},{"d":"2016-10-06","o":44.8,"h":45.68,"l":41.58,"c":41.58,"v":20614},{"d":"2016-10-07","o":41.58,"h":41.86,"l":39.76,"c":40.6,"v":9671},{"d":"2016-10-10","o":40.88,"h":42.56,"l":40.32,"c":42.56,"v":17814},{"d":"2016-10-11","o":42,"h":43.51,"l":40.32,"c":40.46,"v":5100},{"d":"2016-10-12","o":40.6,"h":43.4,"l":39.9,"c":40.04,"v":10129},{"d":"2016-10-13","o":39.9,"h":40.46,"l":39.62,"c":40.32,"v":4057},{"d":"2016-10-14","o":39.9,"h":42.14,"l":37.94,"c":38.92,"v":15800},{"d":"2016-10-17","o":38.5,"h":39.2,"l":37.8,"c":37.8,"v":4436},{"d":"2016-10-18","o":38.5,"h":38.5,"l":37.1,"c":38.5,"v":4457},{"d":"2016-10-19","o":37.1,"h":39.9,"l":37.1,"c":38.5,"v":3093},{"d":"2016-10-20","o":39.76,"h":41.3,"l":39.2,"c":41.3,"v":3029},{"d":"2016-10-21","o":41.3,"h":42,"l":39.9,"c":40.6,"v":2529},{"d":"2016-10-24","o":44.1,"h":45.5,"l":42,"c":42.7,"v":21557},{"d":"2016-10-25","o":42,"h":42.7,"l":39.55,"c":39.9,"v":8814},{"d":"2016-10-26","o":39.2,"h":41.65,"l":39.2,"c":41.3,"v":3286},{"d":"2016-10-27","o":42,"h":42.7,"l":40.6,"c":40.6,"v":4150},{"d":"2016-10-28","o":40.6,"h":41.3,"l":39.2,"c":39.2,"v":1943},{"d":"2016-10-31","o":38.5,"h":39.89,"l":37.8,"c":38.5,"v":6950},{"d":"2016-11-01","o":38.5,"h":39.9,"l":36.4,"c":37.1,"v":10814},{"d":"2016-11-02","o":37.1,"h":37.1,"l":36.4,"c":36.4,"v":2571},{"d":"2016-11-03","o":36.4,"h":37.04,"l":35.7,"c":35.7,"v":4357},{"d":"2016-11-04","o":35.7,"h":37.8,"l":35.7,"c":37.8,"v":3700},{"d":"2016-11-07","o":38.5,"h":39.9,"l":37.1,"c":39.2,"v":6057},{"d":"2016-11-08","o":36.4,"h":39.2,"l":36.4,"c":37.8,"v":3100},{"d":"2016-11-09","o":37.8,"h":41.3,"l":37.8,"c":41.3,"v":7407},{"d":"2016-11-10","o":41.3,"h":44.1,"l":37.8,"c":44.1,"v":23629},{"d":"2016-11-11","o":44.1,"h":44.8,"l":41.3,"c":44.1,"v":7507},{"d":"2016-11-14","o":44.8,"h":49,"l":41.3,"c":49,"v":22764},{"d":"2016-11-15","o":49,"h":49,"l":44.8,"c":47.6,"v":7643},{"d":"2016-11-16","o":47.6,"h":48.3,"l":45.5,"c":47.6,"v":4336},{"d":"2016-11-17","o":48.3,"h":51.1,"l":46.9,"c":50.4,"v":26479},{"d":"2016-11-18","o":51.1,"h":53.2,"l":49.7,"c":52.5,"v":33471},{"d":"2016-11-21","o":52.5,"h":53.2,"l":46.2,"c":49.7,"v":11021},{"d":"2016-11-22","o":49.7,"h":51.1,"l":46.2,"c":46.2,"v":8900},{"d":"2016-11-23","o":45.5,"h":48.3,"l":44.1,"c":46.2,"v":6736},{"d":"2016-11-25","o":44.8,"h":46.2,"l":44.1,"c":44.1,"v":1550},{"d":"2016-11-28","o":43.4,"h":44.8,"l":42,"c":42.7,"v":7800},{"d":"2016-11-29","o":42,"h":44.1,"l":42,"c":44.1,"v":2636},{"d":"2016-11-30","o":44.1,"h":44.1,"l":42.7,"c":43.4,"v":3307},{"d":"2016-12-01","o":44.1,"h":44.8,"l":42.7,"c":43.4,"v":4964},{"d":"2016-12-02","o":43.4,"h":43.4,"l":40.6,"c":42.7,"v":5886},{"d":"2016-12-05","o":42,"h":46.16,"l":42,"c":45.5,"v":4629},{"d":"2016-12-06","o":45.5,"h":48.3,"l":45.5,"c":47.6,"v":5950},{"d":"2016-12-07","o":47.6,"h":48.3,"l":46.2,"c":47.6,"v":5514},{"d":"2016-12-08","o":46.9,"h":50.4,"l":46.9,"c":49.7,"v":8100},{"d":"2016-12-09","o":50.4,"h":51.63,"l":49,"c":50.4,"v":10121},{"d":"2016-12-12","o":49.7,"h":51.1,"l":47.6,"c":51.1,"v":11607},{"d":"2016-12-13","o":44.8,"h":47.32,"l":38.5,"c":39.2,"v":53321},{"d":"2016-12-14","o":43.4,"h":43.4,"l":34.3,"c":35,"v":25136},{"d":"2016-12-15","o":35,"h":37.1,"l":30.8,"c":32.9,"v":33500},{"d":"2016-12-16","o":33.6,"h":35,"l":32.2,"c":33.6,"v":72100},{"d":"2016-12-19","o":32.9,"h":32.9,"l":29.4,"c":30.1,"v":33014},{"d":"2016-12-20","o":31.5,"h":32.2,"l":30.1,"c":30.1,"v":18229},{"d":"2016-12-21","o":30.1,"h":34.3,"l":29.4,"c":32.2,"v":30571},{"d":"2016-12-22","o":32.9,"h":34.4,"l":32.2,"c":33.6,"v":33964},{"d":"2016-12-23","o":34.3,"h":35.7,"l":33.6,"c":34.3,"v":10779},{"d":"2016-12-27","o":33.6,"h":35.7,"l":33.6,"c":35.7,"v":11293},{"d":"2016-12-28","o":35.7,"h":35.7,"l":32.2,"c":32.2,"v":13979},{"d":"2016-12-29","o":32.9,"h":33.6,"l":30.8,"c":31.5,"v":11993},{"d":"2016-12-30","o":31.5,"h":32.2,"l":29.75,"c":30.1,"v":13307},{"d":"2017-01-03","o":31.5,"h":33.6,"l":31.5,"c":32.9,"v":9057},{"d":"2017-01-04","o":33.6,"h":35.35,"l":32.9,"c":34.3,"v":8814},{"d":"2017-01-05","o":35,"h":35.7,"l":33.6,"c":33.6,"v":6221},{"d":"2017-01-06","o":34.3,"h":35,"l":33.95,"c":34.3,"v":3779},{"d":"2017-01-09","o":35,"h":35.7,"l":33.74,"c":35,"v":3657},{"d":"2017-01-10","o":35,"h":36.4,"l":35,"c":35,"v":8150},{"d":"2017-01-11","o":35.7,"h":36.4,"l":32.9,"c":32.9,"v":11786},{"d":"2017-01-12","o":32.9,"h":35.7,"l":32.2,"c":35,"v":8236},{"d":"2017-01-13","o":35,"h":35.7,"l":35,"c":35,"v":2057},{"d":"2017-01-17","o":35,"h":36.15,"l":34.3,"c":34.3,"v":11264},{"d":"2017-01-18","o":38.5,"h":48.3,"l":37.8,"c":45.5,"v":221693},{"d":"2017-01-19","o":42,"h":43.4,"l":40.6,"c":42,"v":36986},{"d":"2017-01-20","o":41.3,"h":42.7,"l":40.6,"c":42,"v":9221},{"d":"2017-01-23","o":41.3,"h":42,"l":40.6,"c":41.3,"v":8314},{"d":"2017-01-24","o":40.6,"h":43.4,"l":40.6,"c":42.7,"v":8929},{"d":"2017-01-25","o":42,"h":44.1,"l":40.6,"c":42.7,"v":5793},{"d":"2017-01-26","o":41.3,"h":43.4,"l":40.6,"c":42.7,"v":6207},{"d":"2017-01-27","o":43.4,"h":43.4,"l":42,"c":42,"v":2821},{"d":"2017-01-30","o":41.3,"h":46.9,"l":41.3,"c":46.2,"v":11257},{"d":"2017-01-31","o":46.9,"h":47.6,"l":43.4,"c":46.2,"v":12957},{"d":"2017-02-01","o":46.2,"h":47.6,"l":45.5,"c":45.5,"v":7479},{"d":"2017-02-02","o":45.5,"h":46.2,"l":45.5,"c":45.5,"v":4479},{"d":"2017-02-03","o":45.5,"h":46.2,"l":45.5,"c":45.5,"v":2957},{"d":"2017-02-06","o":45.5,"h":48.3,"l":45.5,"c":47.6,"v":21200},{"d":"2017-02-07","o":47.6,"h":47.6,"l":46.2,"c":46.2,"v":6029},{"d":"2017-02-08","o":46.9,"h":46.9,"l":46.2,"c":46.2,"v":2893},{"d":"2017-02-09","o":46.2,"h":46.9,"l":46.2,"c":46.9,"v":2686},{"d":"2017-02-10","o":47.6,"h":47.6,"l":46.2,"c":47.6,"v":4214},{"d":"2017-02-13","o":47.95,"h":48.02,"l":46.9,"c":46.9,"v":7271},{"d":"2017-02-14","o":47.6,"h":49.46,"l":46.9,"c":46.9,"v":13607},{"d":"2017-02-15","o":47.6,"h":49,"l":46.2,"c":47.6,"v":6200},{"d":"2017-02-16","o":47.95,"h":49,"l":47.95,"c":48.3,"v":3743},{"d":"2017-02-17","o":49,"h":49.7,"l":49,"c":49.7,"v":3900},{"d":"2017-02-21","o":50.4,"h":51.8,"l":49,"c":51.1,"v":7321},{"d":"2017-02-22","o":51.25,"h":52.5,"l":51.1,"c":52.15,"v":4307},{"d":"2017-02-23","o":52.5,"h":53.2,"l":47.6,"c":47.95,"v":3886},{"d":"2017-02-24","o":47.6,"h":47.6,"l":46.9,"c":47.25,"v":4021},{"d":"2017-02-27","o":46.9,"h":49,"l":46.9,"c":48.3,"v":4721},{"d":"2017-02-28","o":58.1,"h":62.3,"l":53.9,"c":56,"v":294836},{"d":"2017-03-01","o":55.3,"h":56,"l":51.8,"c":52.5,"v":33086},{"d":"2017-03-02","o":53.2,"h":54.59,"l":49,"c":49.7,"v":6321},{"d":"2017-03-03","o":53.9,"h":55.3,"l":46.55,"c":48.3,"v":28643},{"d":"2017-03-06","o":47.6,"h":48.3,"l":46.2,"c":47.6,"v":6521},{"d":"2017-03-07","o":46.9,"h":47.59,"l":46.2,"c":46.9,"v":3936},{"d":"2017-03-08","o":46.2,"h":46.9,"l":46.2,"c":46.9,"v":3714},{"d":"2017-03-09","o":46.2,"h":51.1,"l":46.2,"c":51.1,"v":5543},{"d":"2017-03-10","o":51.1,"h":51.8,"l":50.4,"c":50.4,"v":4871},{"d":"2017-03-13","o":51.1,"h":51.8,"l":49.7,"c":50.4,"v":6621},{"d":"2017-03-14","o":49.81,"h":51.09,"l":47.6,"c":48.3,"v":2736},{"d":"2017-03-15","o":49.7,"h":50.4,"l":48.3,"c":49.7,"v":1729},{"d":"2017-03-16","o":50.4,"h":53.9,"l":50.4,"c":53.2,"v":6700},{"d":"2017-03-17","o":56,"h":56,"l":51.1,"c":53.2,"v":4507},{"d":"2017-03-20","o":52.5,"h":53.2,"l":51.1,"c":51.8,"v":2279},{"d":"2017-03-21","o":51.1,"h":51.8,"l":48.3,"c":51.1,"v":10629},{"d":"2017-03-22","o":49.7,"h":50.36,"l":47.6,"c":48.3,"v":2814},{"d":"2017-03-23","o":49,"h":49,"l":47.6,"c":49,"v":2457},{"d":"2017-03-24","o":48.65,"h":49.7,"l":47.89,"c":49.7,"v":1907},{"d":"2017-03-27","o":47.6,"h":49.7,"l":47.6,"c":49.7,"v":1936},{"d":"2017-03-28","o":49,"h":49.7,"l":48.3,"c":49.7,"v":3300},{"d":"2017-03-29","o":47.6,"h":49.7,"l":47.6,"c":49,"v":2500},{"d":"2017-03-30","o":48.3,"h":49.7,"l":48.3,"c":49.7,"v":2421},{"d":"2017-03-31","o":49.7,"h":49.7,"l":48.3,"c":49,"v":4386},{"d":"2017-04-03","o":49.7,"h":49.7,"l":46.9,"c":49,"v":3693},{"d":"2017-04-04","o":48.3,"h":48.3,"l":47.6,"c":47.6,"v":4350},{"d":"2017-04-05","o":47.6,"h":48.3,"l":46.2,"c":46.2,"v":3757},{"d":"2017-04-06","o":46.2,"h":46.9,"l":46.2,"c":46.9,"v":1757},{"d":"2017-04-07","o":46.2,"h":46.2,"l":45.5,"c":45.5,"v":2236},{"d":"2017-04-10","o":45.5,"h":46.89,"l":44.8,"c":45.5,"v":2693},{"d":"2017-04-11","o":45.5,"h":46.2,"l":44.1,"c":44.1,"v":1136},{"d":"2017-04-12","o":44.1,"h":45.5,"l":44.1,"c":44.1,"v":500},{"d":"2017-04-13","o":44.8,"h":44.8,"l":43.4,"c":44.1,"v":2750},{"d":"2017-04-17","o":44.8,"h":44.8,"l":42,"c":42,"v":4707},{"d":"2017-04-18","o":42,"h":42.7,"l":42,"c":42,"v":1879},{"d":"2017-04-19","o":42.7,"h":43.4,"l":42,"c":42.35,"v":4050},{"d":"2017-04-20","o":42,"h":42.7,"l":42,"c":42.7,"v":2586},{"d":"2017-04-21","o":43.4,"h":44.8,"l":42.7,"c":42.7,"v":1721},{"d":"2017-04-24","o":44.1,"h":44.94,"l":42,"c":44.1,"v":5736},{"d":"2017-04-25","o":44.1,"h":45.5,"l":43.4,"c":45.5,"v":3393},{"d":"2017-04-26","o":44.8,"h":47.6,"l":44.8,"c":47.6,"v":3443},{"d":"2017-04-27","o":48.3,"h":49.7,"l":47.6,"c":49,"v":5243},{"d":"2017-04-28","o":49,"h":49,"l":45.5,"c":46.2,"v":2571},{"d":"2017-05-01","o":46.2,"h":46.24,"l":42,"c":42.7,"v":4036},{"d":"2017-05-02","o":43.4,"h":44.8,"l":42.7,"c":42.7,"v":2264},{"d":"2017-05-03","o":42.7,"h":43.4,"l":42.7,"c":43.4,"v":1107},{"d":"2017-05-04","o":42.7,"h":43.4,"l":42,"c":43.4,"v":1329},{"d":"2017-05-05","o":43.4,"h":44.1,"l":43.4,"c":44.1,"v":893},{"d":"2017-05-08","o":46.2,"h":46.2,"l":45.5,"c":46.2,"v":943},{"d":"2017-05-09","o":47.6,"h":47.6,"l":43.53,"c":44.1,"v":2629},{"d":"2017-05-10","o":43.4,"h":44.8,"l":42.7,"c":43.4,"v":3143},{"d":"2017-05-11","o":42.7,"h":43.4,"l":42.7,"c":43.4,"v":1107},{"d":"2017-05-12","o":42.7,"h":45.5,"l":42.7,"c":45.5,"v":1129},{"d":"2017-05-15","o":45.5,"h":46.9,"l":45.5,"c":46.9,"v":1264},{"d":"2017-05-16","o":46.2,"h":47.6,"l":45.75,"c":47.6,"v":1321},{"d":"2017-05-17","o":46.2,"h":47.6,"l":45.53,"c":46.2,"v":3329},{"d":"2017-05-18","o":46.2,"h":46.94,"l":45.5,"c":46.55,"v":1786},{"d":"2017-05-19","o":46.9,"h":48.3,"l":46.55,"c":47.6,"v":4786},{"d":"2017-05-22","o":47.6,"h":50.4,"l":46.9,"c":49.7,"v":4100},{"d":"2017-05-23","o":49,"h":50.05,"l":49,"c":49.7,"v":1000},{"d":"2017-05-24","o":49,"h":49,"l":48.3,"c":49,"v":193},{"d":"2017-05-25","o":44.98,"h":49,"l":44.88,"c":47.6,"v":1807},{"d":"2017-05-26","o":47.04,"h":47.05,"l":44.8,"c":46.2,"v":1714},{"d":"2017-05-30","o":45.5,"h":46.9,"l":44.8,"c":44.8,"v":771},{"d":"2017-05-31","o":44.8,"h":46.2,"l":44.1,"c":46.2,"v":1007},{"d":"2017-06-01","o":45.5,"h":48.3,"l":45.5,"c":46.9,"v":1129},{"d":"2017-06-02","o":48.3,"h":50.4,"l":48.26,"c":49,"v":2693},{"d":"2017-06-05","o":48.68,"h":49,"l":47.6,"c":47.6,"v":1014},{"d":"2017-06-06","o":47.6,"h":48.43,"l":47.6,"c":47.6,"v":586},{"d":"2017-06-07","o":48.29,"h":49.7,"l":47.6,"c":49,"v":1900},{"d":"2017-06-08","o":49.7,"h":50.4,"l":47.6,"c":48.3,"v":1364},{"d":"2017-06-09","o":49.7,"h":49.7,"l":47.6,"c":47.6,"v":1457},{"d":"2017-06-12","o":46.9,"h":48.3,"l":46.2,"c":47.6,"v":2929},{"d":"2017-06-13","o":48.3,"h":48.3,"l":47.6,"c":48.3,"v":386},{"d":"2017-06-14","o":47.01,"h":48.3,"l":46.9,"c":47.6,"v":1021},{"d":"2017-06-15","o":46.9,"h":47.6,"l":46.9,"c":46.9,"v":771},{"d":"2017-06-16","o":46.9,"h":49.7,"l":46.9,"c":49.7,"v":929},{"d":"2017-06-19","o":49.7,"h":50.4,"l":48.65,"c":50.4,"v":2943},{"d":"2017-06-20","o":50.4,"h":50.4,"l":49.7,"c":50.4,"v":2086},{"d":"2017-06-21","o":51.1,"h":51.8,"l":50.4,"c":51.45,"v":843},{"d":"2017-06-22","o":51.8,"h":52.5,"l":49.7,"c":51.8,"v":2236},{"d":"2017-06-23","o":51.1,"h":52.5,"l":50.62,"c":51.1,"v":1579},{"d":"2017-06-26","o":50.4,"h":52.5,"l":50.4,"c":51.1,"v":1407},{"d":"2017-06-27","o":50.4,"h":51.8,"l":50.4,"c":51.1,"v":1521},{"d":"2017-06-28","o":51.8,"h":52.5,"l":50.4,"c":51.8,"v":950},{"d":"2017-06-29","o":52.5,"h":52.5,"l":49.91,"c":51.1,"v":1436},{"d":"2017-06-30","o":50.4,"h":51.8,"l":47.6,"c":47.6,"v":1979},{"d":"2017-07-03","o":47.6,"h":48.3,"l":43.64,"c":44.1,"v":4143},{"d":"2017-07-05","o":44.8,"h":46.55,"l":44.8,"c":46.2,"v":1193},{"d":"2017-07-06","o":45.5,"h":47.6,"l":44.8,"c":46.9,"v":3986},{"d":"2017-07-07","o":47.6,"h":49,"l":46.9,"c":49,"v":793},{"d":"2017-07-10","o":48.3,"h":50.4,"l":46.9,"c":48.3,"v":4521},{"d":"2017-07-11","o":47.6,"h":48.3,"l":46.2,"c":46.2,"v":1621},{"d":"2017-07-12","o":46.9,"h":47.6,"l":45.5,"c":46.2,"v":600},{"d":"2017-07-13","o":46.2,"h":46.2,"l":44.8,"c":45.85,"v":1093},{"d":"2017-07-14","o":46.2,"h":46.2,"l":45.5,"c":46.2,"v":3121},{"d":"2017-07-17","o":45.93,"h":46.9,"l":45.85,"c":46.9,"v":657},{"d":"2017-07-18","o":46.9,"h":47.6,"l":46.9,"c":46.9,"v":536},{"d":"2017-07-19","o":47.6,"h":50.4,"l":45.5,"c":47.6,"v":8150},{"d":"2017-07-20","o":46.9,"h":49,"l":46.2,"c":47.6,"v":3779},{"d":"2017-07-21","o":48.3,"h":49,"l":45.5,"c":45.5,"v":1879},{"d":"2017-07-24","o":46.2,"h":49.7,"l":45.5,"c":49.7,"v":2629},{"d":"2017-07-25","o":49.7,"h":49.7,"l":47.6,"c":47.6,"v":1471},{"d":"2017-07-26","o":46.9,"h":49,"l":46.9,"c":47.6,"v":893},{"d":"2017-07-27","o":48.3,"h":49,"l":46.9,"c":46.9,"v":1000},{"d":"2017-07-28","o":48.3,"h":49,"l":44.8,"c":49,"v":3529},{"d":"2017-07-31","o":49,"h":49,"l":46.9,"c":48.3,"v":507},{"d":"2017-08-01","o":48.3,"h":48.3,"l":47.6,"c":48.3,"v":1650},{"d":"2017-08-02","o":47.6,"h":48.3,"l":47.6,"c":47.6,"v":2407},{"d":"2017-08-03","o":48.3,"h":48.3,"l":46.9,"c":46.9,"v":2407},{"d":"2017-08-04","o":47.6,"h":47.6,"l":46.2,"c":46.55,"v":793},{"d":"2017-08-07","o":46.63,"h":46.9,"l":44.1,"c":44.1,"v":3507},{"d":"2017-08-08","o":44.8,"h":46.66,"l":44.1,"c":45.5,"v":1243},{"d":"2017-08-09","o":46.44,"h":46.9,"l":44.1,"c":44.8,"v":2993},{"d":"2017-08-10","o":44.8,"h":45.5,"l":42,"c":42.7,"v":1536},{"d":"2017-08-11","o":43.4,"h":43.4,"l":42,"c":42.7,"v":864},{"d":"2017-08-14","o":43.4,"h":46.9,"l":43.34,"c":45.5,"v":4007},{"d":"2017-08-15","o":45.5,"h":45.5,"l":39.2,"c":40.6,"v":5157},{"d":"2017-08-16","o":39.9,"h":39.9,"l":37.8,"c":38.5,"v":15357},{"d":"2017-08-17","o":39.14,"h":39.2,"l":36.4,"c":37.8,"v":6864},{"d":"2017-08-18","o":37.8,"h":38.5,"l":35.7,"c":36.4,"v":2029},{"d":"2017-08-21","o":35.7,"h":38.5,"l":34.48,"c":36.4,"v":3736},{"d":"2017-08-22","o":36.4,"h":37.8,"l":35,"c":35,"v":1914},{"d":"2017-08-23","o":35,"h":35.7,"l":32.2,"c":34.3,"v":8657},{"d":"2017-08-24","o":34.3,"h":37.1,"l":33.6,"c":37.1,"v":1843},{"d":"2017-08-25","o":36.4,"h":37.23,"l":35.7,"c":36.4,"v":2864},{"d":"2017-08-28","o":37.8,"h":39.2,"l":37.1,"c":38.5,"v":3557},{"d":"2017-08-29","o":38.5,"h":39.9,"l":38.5,"c":39.2,"v":1479},{"d":"2017-08-30","o":40.14,"h":43.4,"l":40.07,"c":42,"v":5293},{"d":"2017-08-31","o":42.7,"h":44.8,"l":41.3,"c":42.7,"v":6136},{"d":"2017-09-01","o":42.35,"h":43.4,"l":42,"c":42.7,"v":1586},{"d":"2017-09-05","o":42,"h":42.35,"l":37.8,"c":38.5,"v":3771},{"d":"2017-09-06","o":40.6,"h":40.6,"l":38.5,"c":39.2,"v":3543},{"d":"2017-09-07","o":42.7,"h":44.1,"l":40.95,"c":42.7,"v":7807},{"d":"2017-09-08","o":43.4,"h":45.5,"l":42,"c":44.1,"v":6736},{"d":"2017-09-11","o":45.5,"h":45.5,"l":42,"c":42,"v":4557},{"d":"2017-09-12","o":42.7,"h":44.1,"l":41.3,"c":42.7,"v":2379},{"d":"2017-09-13","o":42.7,"h":46.2,"l":42.7,"c":45.5,"v":6050},{"d":"2017-09-14","o":46.2,"h":49,"l":45.5,"c":46.2,"v":5071},{"d":"2017-09-15","o":46.2,"h":51.8,"l":46.2,"c":51.8,"v":15686},{"d":"2017-09-18","o":51.8,"h":54.43,"l":50.96,"c":54.25,"v":13707},{"d":"2017-09-19","o":54.6,"h":54.6,"l":51.8,"c":53.9,"v":5171},{"d":"2017-09-20","o":53.24,"h":56.7,"l":52.5,"c":54.6,"v":16136},{"d":"2017-09-21","o":55.3,"h":57.4,"l":53.4,"c":54.25,"v":6600},{"d":"2017-09-22","o":53.9,"h":57.4,"l":53.2,"c":56.7,"v":7707},{"d":"2017-09-25","o":56.7,"h":57.4,"l":56,"c":56.7,"v":7479},{"d":"2017-09-26","o":56.7,"h":59.5,"l":56.7,"c":58.8,"v":16664},{"d":"2017-09-27","o":58.8,"h":65.1,"l":58.8,"c":64.4,"v":13914},{"d":"2017-09-28","o":63.7,"h":69.3,"l":63,"c":66.5,"v":15221},{"d":"2017-09-29","o":67.9,"h":74.9,"l":65.8,"c":70.7,"v":29243},{"d":"2017-10-02","o":73.5,"h":73.5,"l":67.2,"c":70,"v":9721},{"d":"2017-10-03","o":70,"h":70,"l":66.5,"c":66.5,"v":11336},{"d":"2017-10-04","o":66.5,"h":89.6,"l":64.4,"c":79.1,"v":38850},{"d":"2017-10-05","o":81.2,"h":81.9,"l":72.1,"c":79.8,"v":19507},{"d":"2017-10-06","o":78.4,"h":79.8,"l":73.5,"c":75.25,"v":10814},{"d":"2017-10-09","o":75.6,"h":79.9,"l":71.4,"c":77,"v":7714},{"d":"2017-10-10","o":77,"h":81.2,"l":76.3,"c":79.1,"v":7021},{"d":"2017-10-11","o":81.2,"h":88.2,"l":78.4,"c":88.2,"v":12607},{"d":"2017-10-12","o":89.6,"h":90.94,"l":84.7,"c":86.8,"v":7171},{"d":"2017-10-13","o":85.4,"h":85.4,"l":79.1,"c":82.6,"v":8993},{"d":"2017-10-16","o":83.3,"h":84,"l":77,"c":78.4,"v":40957},{"d":"2017-10-17","o":77.7,"h":77.7,"l":72.1,"c":75.6,"v":10807},{"d":"2017-10-18","o":75.6,"h":79.1,"l":72.8,"c":74.9,"v":7450},{"d":"2017-10-19","o":73.5,"h":74.2,"l":68.6,"c":72.1,"v":8486},{"d":"2017-10-20","o":72.1,"h":76.3,"l":70.7,"c":71.4,"v":5214},{"d":"2017-10-23","o":72.8,"h":72.8,"l":67.9,"c":69.3,"v":4879},{"d":"2017-10-24","o":70,"h":70,"l":65.1,"c":68.6,"v":4157},{"d":"2017-10-25","o":67.9,"h":67.9,"l":64.4,"c":67.2,"v":4607},{"d":"2017-10-26","o":67.9,"h":67.9,"l":64.61,"c":67.2,"v":3014},{"d":"2017-10-27","o":67.2,"h":72.8,"l":65.1,"c":72.8,"v":3914},{"d":"2017-10-30","o":67.9,"h":71.4,"l":64.4,"c":68.6,"v":4050},{"d":"2017-10-31","o":68.6,"h":70,"l":65.94,"c":67.2,"v":1850},{"d":"2017-11-01","o":67.9,"h":68.6,"l":53.9,"c":56,"v":11029},{"d":"2017-11-02","o":56,"h":58.1,"l":53.9,"c":56,"v":4221},{"d":"2017-11-03","o":56,"h":64.4,"l":54.6,"c":62.3,"v":4357},{"d":"2017-11-06","o":63,"h":68.6,"l":59.5,"c":63,"v":2314},{"d":"2017-11-07","o":61.6,"h":64.4,"l":59.5,"c":60.2,"v":1807},{"d":"2017-11-08","o":61.11,"h":61.11,"l":58.8,"c":59.5,"v":1829},{"d":"2017-11-09","o":58.8,"h":58.8,"l":57.4,"c":57.4,"v":1921},{"d":"2017-11-10","o":56.7,"h":57.4,"l":55.3,"c":55.3,"v":3957},{"d":"2017-11-13","o":55.3,"h":56.7,"l":50.4,"c":51.1,"v":3464},{"d":"2017-11-14","o":51.1,"h":53.9,"l":50.4,"c":51.8,"v":1336},{"d":"2017-11-15","o":51.1,"h":56,"l":51.1,"c":53.9,"v":2107},{"d":"2017-11-16","o":54.6,"h":56.7,"l":53.41,"c":53.9,"v":3521},{"d":"2017-11-17","o":52.92,"h":54.6,"l":52.5,"c":53.9,"v":1457},{"d":"2017-11-20","o":53.2,"h":53.9,"l":51.8,"c":52.5,"v":1536},{"d":"2017-11-21","o":51.8,"h":56,"l":51.8,"c":53.9,"v":5450},{"d":"2017-11-22","o":54.6,"h":56,"l":53.2,"c":55.3,"v":2564},{"d":"2017-11-24","o":55.3,"h":56.7,"l":53.2,"c":56,"v":4714},{"d":"2017-11-27","o":56,"h":60.9,"l":56,"c":60.9,"v":1636},{"d":"2017-11-28","o":60.2,"h":60.61,"l":56.35,"c":59.5,"v":2286},{"d":"2017-11-29","o":58.1,"h":59.5,"l":56.7,"c":57.4,"v":1543},{"d":"2017-11-30","o":56.7,"h":59.5,"l":54.6,"c":54.6,"v":3736},{"d":"2017-12-01","o":55.68,"h":57.4,"l":54.4,"c":56,"v":3021},{"d":"2017-12-04","o":57.4,"h":60.9,"l":53.9,"c":54.6,"v":1164},{"d":"2017-12-05","o":53.9,"h":55.3,"l":51.8,"c":53.2,"v":1964},{"d":"2017-12-06","o":52.5,"h":52.5,"l":50.4,"c":52.5,"v":2157},{"d":"2017-12-07","o":52.5,"h":56.7,"l":51.81,"c":54.6,"v":2014},{"d":"2017-12-08","o":54.6,"h":56.7,"l":53.21,"c":56,"v":2586},{"d":"2017-12-11","o":56.7,"h":56.7,"l":53.9,"c":54.6,"v":2907},{"d":"2017-12-12","o":55.3,"h":56,"l":46.2,"c":50.4,"v":5964},{"d":"2017-12-13","o":51.1,"h":51.45,"l":49,"c":49.7,"v":3179},{"d":"2017-12-14","o":50.4,"h":53.9,"l":49.7,"c":49.7,"v":3457},{"d":"2017-12-15","o":51.94,"h":53.2,"l":49.7,"c":50.4,"v":4536},{"d":"2017-12-18","o":51.1,"h":54.6,"l":51.1,"c":52.5,"v":2136},{"d":"2017-12-19","o":52.77,"h":53.2,"l":49.7,"c":49.7,"v":3250},{"d":"2017-12-20","o":52.5,"h":53.9,"l":51.8,"c":53.2,"v":3707},{"d":"2017-12-21","o":53.2,"h":55.3,"l":53.2,"c":53.9,"v":2014},{"d":"2017-12-22","o":53.9,"h":53.9,"l":50.4,"c":53.9,"v":2979},{"d":"2017-12-26","o":53.9,"h":54.6,"l":52.5,"c":53.2,"v":829},{"d":"2017-12-27","o":53.19,"h":53.2,"l":49.7,"c":51.8,"v":1371},{"d":"2017-12-28","o":51.8,"h":53.9,"l":51.1,"c":52.5,"v":2329},{"d":"2017-12-29","o":47.6,"h":52.15,"l":47.6,"c":49,"v":6707},{"d":"2018-01-02","o":50.4,"h":53.9,"l":50.4,"c":53.2,"v":3936},{"d":"2018-01-03","o":54.6,"h":54.6,"l":51.81,"c":53.2,"v":2057},{"d":"2018-01-04","o":52.5,"h":53.9,"l":50.4,"c":52.5,"v":1057},{"d":"2018-01-05","o":53.2,"h":54.59,"l":52.5,"c":53.9,"v":543},{"d":"2018-01-08","o":52.5,"h":55.3,"l":51.8,"c":54.6,"v":5093},{"d":"2018-01-09","o":54.6,"h":56,"l":53.2,"c":53.9,"v":2893},{"d":"2018-01-10","o":53.2,"h":55.3,"l":53.2,"c":55.3,"v":314},{"d":"2018-01-11","o":56,"h":56,"l":54.6,"c":55.3,"v":1171},{"d":"2018-01-12","o":56,"h":56.7,"l":53.9,"c":54.6,"v":4486},{"d":"2018-01-16","o":54.6,"h":56.7,"l":54.6,"c":56,"v":2579},{"d":"2018-01-17","o":56,"h":59.14,"l":55.16,"c":58.1,"v":2750},{"d":"2018-01-18","o":58.8,"h":58.8,"l":56.94,"c":57.4,"v":1157},{"d":"2018-01-19","o":57.81,"h":57.81,"l":55.3,"c":55.3,"v":757},{"d":"2018-01-22","o":54.6,"h":57.4,"l":54.6,"c":57.05,"v":2371},{"d":"2018-01-23","o":57.05,"h":57.4,"l":56,"c":56,"v":1043},{"d":"2018-01-24","o":55.3,"h":55.34,"l":53.1,"c":53.9,"v":1729},{"d":"2018-01-25","o":53.9,"h":53.9,"l":51.11,"c":53.9,"v":907},{"d":"2018-01-26","o":53.9,"h":54.08,"l":51.1,"c":52.5,"v":3164},{"d":"2018-01-29","o":52.5,"h":53.9,"l":52.5,"c":53.2,"v":729},{"d":"2018-01-30","o":51.1,"h":52.5,"l":50.4,"c":51.1,"v":1600},{"d":"2018-01-31","o":50.4,"h":51.1,"l":49.7,"c":49.7,"v":1364},{"d":"2018-02-01","o":49.7,"h":49.7,"l":45.5,"c":46.9,"v":18143},{"d":"2018-02-02","o":46.2,"h":48.3,"l":45.5,"c":46.9,"v":2443},{"d":"2018-02-05","o":47.6,"h":47.6,"l":44.8,"c":45.5,"v":2121},{"d":"2018-02-06","o":44.1,"h":46.2,"l":44.1,"c":46.2,"v":2629},{"d":"2018-02-07","o":45.5,"h":49,"l":43.4,"c":48.3,"v":11086},{"d":"2018-02-08","o":47.6,"h":50.4,"l":46.9,"c":49,"v":3836},{"d":"2018-02-09","o":49.74,"h":49.74,"l":44.8,"c":46.9,"v":1493},{"d":"2018-02-12","o":49,"h":50.4,"l":47.6,"c":47.6,"v":586},{"d":"2018-02-13","o":47.6,"h":49,"l":47.6,"c":49,"v":650},{"d":"2018-02-14","o":46.2,"h":47.6,"l":44.1,"c":45.5,"v":4464},{"d":"2018-02-15","o":44.8,"h":46.2,"l":43.4,"c":43.4,"v":9457},{"d":"2018-02-16","o":43.4,"h":45.4,"l":42.06,"c":44.1,"v":2150},{"d":"2018-02-20","o":44.8,"h":45.5,"l":43.4,"c":43.4,"v":2593},{"d":"2018-02-21","o":43.75,"h":44.8,"l":43.4,"c":44.1,"v":1686},{"d":"2018-02-22","o":43.4,"h":44.1,"l":42,"c":42,"v":3486},{"d":"2018-02-23","o":42.7,"h":43.4,"l":39.2,"c":41.3,"v":5729},{"d":"2018-02-26","o":42,"h":42.7,"l":39.98,"c":41.3,"v":1321},{"d":"2018-02-27","o":40.6,"h":42.53,"l":39.24,"c":39.9,"v":2286},{"d":"2018-02-28","o":39.55,"h":42.7,"l":39.2,"c":41.3,"v":3143},{"d":"2018-03-01","o":41.3,"h":41.65,"l":39.9,"c":41.3,"v":3743},{"d":"2018-03-02","o":41.3,"h":42.7,"l":39.9,"c":42,"v":2221},{"d":"2018-03-05","o":42,"h":42.7,"l":41.08,"c":42,"v":2157},{"d":"2018-03-06","o":41.3,"h":42.7,"l":41.3,"c":42,"v":2200},{"d":"2018-03-07","o":41.3,"h":42.7,"l":41.3,"c":42,"v":15657},{"d":"2018-03-08","o":42,"h":42.7,"l":41.4,"c":42,"v":4900},{"d":"2018-03-09","o":41.3,"h":42.7,"l":41.3,"c":42,"v":3243},{"d":"2018-03-12","o":42,"h":43.4,"l":42,"c":42,"v":9514},{"d":"2018-03-13","o":42,"h":42.7,"l":41.3,"c":41.3,"v":1600},{"d":"2018-03-14","o":42,"h":43.4,"l":41.65,"c":42,"v":3357},{"d":"2018-03-15","o":42,"h":42.7,"l":41.3,"c":41.3,"v":1271},{"d":"2018-03-16","o":42.7,"h":42.7,"l":41.3,"c":42,"v":5829},{"d":"2018-03-19","o":42,"h":43.4,"l":41.3,"c":42,"v":4843},{"d":"2018-03-20","o":41.3,"h":42,"l":39.21,"c":40.6,"v":4164},{"d":"2018-03-21","o":40.61,"h":42.7,"l":40.6,"c":42,"v":3021},{"d":"2018-03-22","o":42,"h":42.7,"l":40.95,"c":41.3,"v":2693},{"d":"2018-03-23","o":42,"h":42,"l":39.9,"c":41.3,"v":1086},{"d":"2018-03-26","o":41.3,"h":42,"l":40.6,"c":41.3,"v":2700},{"d":"2018-03-27","o":41.3,"h":42.7,"l":39.9,"c":40.25,"v":2329},{"d":"2018-03-28","o":40.6,"h":40.6,"l":37.1,"c":37.8,"v":14150},{"d":"2018-03-29","o":36.4,"h":38.5,"l":36.4,"c":37.1,"v":3814},{"d":"2018-04-02","o":37.8,"h":38.5,"l":37.8,"c":38.5,"v":1521},{"d":"2018-04-03","o":38.5,"h":38.5,"l":37.1,"c":37.1,"v":1886},{"d":"2018-04-04","o":37.1,"h":38.5,"l":37.1,"c":37.8,"v":4186},{"d":"2018-04-05","o":37.8,"h":38.5,"l":37.8,"c":37.8,"v":636},{"d":"2018-04-06","o":37.8,"h":38.5,"l":37.1,"c":38.5,"v":279},{"d":"2018-04-09","o":38.5,"h":38.5,"l":37.1,"c":37.1,"v":1064},{"d":"2018-04-10","o":37.62,"h":38.5,"l":37.1,"c":37.8,"v":550},{"d":"2018-04-11","o":37.1,"h":38.5,"l":36.4,"c":37.1,"v":1871},{"d":"2018-04-12","o":37.1,"h":37.8,"l":36.4,"c":37.8,"v":1214},{"d":"2018-04-13","o":37.1,"h":38.5,"l":36.4,"c":38.5,"v":864},{"d":"2018-04-16","o":38.5,"h":38.5,"l":37.1,"c":37.1,"v":657},{"d":"2018-04-17","o":37.1,"h":37.1,"l":35,"c":35.7,"v":4071},{"d":"2018-04-18","o":35.7,"h":36.4,"l":35,"c":35.7,"v":1279},{"d":"2018-04-19","o":36.4,"h":36.4,"l":34.3,"c":34.3,"v":3221},{"d":"2018-04-20","o":34.3,"h":34.3,"l":32.9,"c":33.6,"v":3093},{"d":"2018-04-23","o":33.6,"h":34.3,"l":32.9,"c":32.9,"v":1029},{"d":"2018-04-24","o":33.6,"h":33.6,"l":32.9,"c":33.6,"v":1150},{"d":"2018-04-25","o":32.9,"h":34.3,"l":32.2,"c":32.9,"v":3593},{"d":"2018-04-26","o":32.2,"h":34.22,"l":32.2,"c":32.9,"v":436},{"d":"2018-04-27","o":32.9,"h":33.6,"l":31.5,"c":32.2,"v":2671},{"d":"2018-04-30","o":32.9,"h":32.9,"l":31.5,"c":31.5,"v":1743},{"d":"2018-05-01","o":31.5,"h":32.9,"l":31.5,"c":32.9,"v":1450},{"d":"2018-05-02","o":32.9,"h":32.9,"l":32.2,"c":32.9,"v":1079},{"d":"2018-05-03","o":33.6,"h":33.6,"l":32.2,"c":32.55,"v":586},{"d":"2018-05-04","o":32.2,"h":35,"l":32.2,"c":34.3,"v":1707},{"d":"2018-05-07","o":33.6,"h":34.3,"l":32.9,"c":33.6,"v":614},{"d":"2018-05-08","o":33.14,"h":33.6,"l":32.9,"c":32.9,"v":1493},{"d":"2018-05-09","o":32.2,"h":32.9,"l":31.5,"c":32.9,"v":2157},{"d":"2018-05-10","o":32.9,"h":32.9,"l":31.5,"c":31.5,"v":5907},{"d":"2018-05-11","o":30.8,"h":32.2,"l":29.44,"c":32.2,"v":2171},{"d":"2018-05-14","o":30.81,"h":31.14,"l":21.7,"c":21.7,"v":53979},{"d":"2018-05-15","o":21.7,"h":22.4,"l":18.2,"c":18.9,"v":34100},{"d":"2018-05-16","o":18.9,"h":18.9,"l":11.2,"c":11.9,"v":324186},{"d":"2018-05-17","o":13.3,"h":13.87,"l":12.67,"c":13.65,"v":133393},{"d":"2018-05-18","o":13.86,"h":14,"l":13.1,"c":13.3,"v":71321},{"d":"2018-05-21","o":13.3,"h":13.44,"l":11.69,"c":12.29,"v":75157},{"d":"2018-05-22","o":12.32,"h":13.44,"l":12.32,"c":12.74,"v":59550},{"d":"2018-05-23","o":13.02,"h":13.44,"l":12.32,"c":12.81,"v":23700},{"d":"2018-05-24","o":12.84,"h":13.02,"l":12.46,"c":12.6,"v":8843},{"d":"2018-05-25","o":12.74,"h":13.02,"l":12.6,"c":12.88,"v":8143},{"d":"2018-05-29","o":12.95,"h":12.99,"l":11.97,"c":12.14,"v":18457},{"d":"2018-05-30","o":12.04,"h":12.57,"l":11.97,"c":12.18,"v":13257},{"d":"2018-05-31","o":12.04,"h":12.81,"l":12.04,"c":12.64,"v":19857},{"d":"2018-06-01","o":12.6,"h":12.74,"l":12.18,"c":12.32,"v":10221},{"d":"2018-06-04","o":12.46,"h":12.6,"l":11.48,"c":11.9,"v":24293},{"d":"2018-06-05","o":11.9,"h":11.9,"l":11.66,"c":11.9,"v":16957},{"d":"2018-06-06","o":11.9,"h":12.18,"l":11.69,"c":11.83,"v":18121},{"d":"2018-06-07","o":12.04,"h":13.58,"l":11.9,"c":12.6,"v":162150},{"d":"2018-06-08","o":13.16,"h":17.08,"l":13.06,"c":14.42,"v":743221},{"d":"2018-06-11","o":14.7,"h":15.54,"l":13.34,"c":13.85,"v":153857},{"d":"2018-06-12","o":13.72,"h":14,"l":12.88,"c":13.55,"v":59857},{"d":"2018-06-13","o":13.86,"h":13.9,"l":13.3,"c":13.44,"v":34793},{"d":"2018-06-14","o":13.44,"h":14.98,"l":13.37,"c":13.47,"v":109607},{"d":"2018-06-15","o":14,"h":14.98,"l":13.65,"c":14.14,"v":107993},{"d":"2018-06-18","o":14,"h":14.56,"l":13.72,"c":14.5,"v":44714},{"d":"2018-06-19","o":14.56,"h":15.26,"l":14.14,"c":14.7,"v":69971},{"d":"2018-06-20","o":14.7,"h":19.12,"l":14.7,"c":17.92,"v":211614},{"d":"2018-06-21","o":18.2,"h":19.04,"l":15.68,"c":16.38,"v":186929},{"d":"2018-06-22","o":16.94,"h":17.22,"l":15.33,"c":16.1,"v":56143},{"d":"2018-06-25","o":15.96,"h":16.1,"l":14.84,"c":15.4,"v":42986},{"d":"2018-06-26","o":17.78,"h":17.92,"l":13.15,"c":14.14,"v":244186},{"d":"2018-06-27","o":14.14,"h":14.14,"l":13.3,"c":13.64,"v":72929},{"d":"2018-06-28","o":13.44,"h":13.58,"l":11.91,"c":12.74,"v":80936},{"d":"2018-06-29","o":12.46,"h":12.88,"l":12.31,"c":12.74,"v":17607},{"d":"2018-07-02","o":12.87,"h":12.88,"l":11.69,"c":12.32,"v":47836},{"d":"2018-07-03","o":11.96,"h":12.32,"l":11.91,"c":12.18,"v":11086},{"d":"2018-07-05","o":12.32,"h":13.02,"l":11.9,"c":12.89,"v":82200},{"d":"2018-07-06","o":13.02,"h":13.83,"l":12.74,"c":13.15,"v":75186},{"d":"2018-07-09","o":13.02,"h":13.16,"l":12.6,"c":12.92,"v":28736},{"d":"2018-07-10","o":13.1,"h":13.16,"l":12.63,"c":12.7,"v":13707},{"d":"2018-07-11","o":12.63,"h":12.7,"l":11.98,"c":12.6,"v":67671},{"d":"2018-07-12","o":12.7,"h":13.58,"l":12.19,"c":13.58,"v":67807},{"d":"2018-07-13","o":13.86,"h":15.26,"l":12.46,"c":13.16,"v":136221},{"d":"2018-07-16","o":13.41,"h":13.58,"l":12.46,"c":12.77,"v":31543},{"d":"2018-07-17","o":12.6,"h":12.88,"l":12.39,"c":12.52,"v":26500},{"d":"2018-07-18","o":12.74,"h":12.88,"l":12.33,"c":12.5,"v":22986},{"d":"2018-07-19","o":12.46,"h":12.74,"l":12.18,"c":12.32,"v":14836},{"d":"2018-07-20","o":12.32,"h":12.53,"l":12,"c":12.32,"v":19714},{"d":"2018-07-23","o":12.53,"h":12.6,"l":12.04,"c":12.59,"v":10957},{"d":"2018-07-24","o":12.45,"h":12.88,"l":12.11,"c":12.32,"v":11486},{"d":"2018-07-25","o":12.56,"h":12.59,"l":11.91,"c":12.05,"v":14293},{"d":"2018-07-26","o":12.6,"h":12.6,"l":11.35,"c":11.96,"v":51671},{"d":"2018-07-27","o":12.04,"h":12.15,"l":11.06,"c":11.62,"v":91079},{"d":"2018-07-30","o":11.55,"h":11.56,"l":9.8,"c":11.41,"v":161843},{"d":"2018-07-31","o":11.06,"h":11.59,"l":10.68,"c":10.86,"v":25643},{"d":"2018-08-01","o":10.78,"h":11.2,"l":10.74,"c":10.92,"v":12143},{"d":"2018-08-02","o":10.78,"h":11.33,"l":10.4,"c":10.81,"v":31800},{"d":"2018-08-03","o":10.78,"h":11.2,"l":10.61,"c":10.64,"v":25257},{"d":"2018-08-06","o":10.64,"h":11.2,"l":10.32,"c":10.5,"v":22871},{"d":"2018-08-07","o":10.46,"h":10.78,"l":9.38,"c":10.01,"v":57150},{"d":"2018-08-08","o":9.94,"h":10.36,"l":9.52,"c":9.79,"v":21864},{"d":"2018-08-09","o":10.08,"h":10.19,"l":9.55,"c":9.8,"v":23450},{"d":"2018-08-10","o":9.8,"h":10,"l":9.16,"c":9.62,"v":28379},{"d":"2018-08-13","o":9.8,"h":9.8,"l":9.04,"c":9.06,"v":19393},{"d":"2018-08-14","o":9.77,"h":9.77,"l":8.6,"c":9.24,"v":127586},{"d":"2018-08-15","o":9.38,"h":10.08,"l":8.78,"c":8.83,"v":126864},{"d":"2018-08-16","o":8.75,"h":9.2,"l":8.41,"c":8.54,"v":41107},{"d":"2018-08-17","o":9.1,"h":9.45,"l":8.55,"c":9.11,"v":31257},{"d":"2018-08-20","o":9.32,"h":9.52,"l":9.11,"c":9.28,"v":21593},{"d":"2018-08-21","o":9.52,"h":9.8,"l":9.38,"c":9.72,"v":53450},{"d":"2018-08-22","o":9.8,"h":9.8,"l":8.55,"c":8.96,"v":58057},{"d":"2018-08-23","o":8.68,"h":9.17,"l":8.54,"c":8.68,"v":41671},{"d":"2018-08-24","o":8.58,"h":9.09,"l":8.47,"c":8.93,"v":13850},{"d":"2018-08-27","o":9.09,"h":9.31,"l":8.78,"c":8.96,"v":15807},{"d":"2018-08-28","o":9.16,"h":9.66,"l":8.68,"c":9.44,"v":61836},{"d":"2018-08-29","o":9.8,"h":10.75,"l":9.66,"c":10.08,"v":84171},{"d":"2018-08-30","o":10.36,"h":11.2,"l":10.08,"c":10.56,"v":47743},{"d":"2018-08-31","o":10.5,"h":10.5,"l":9.55,"c":10.11,"v":29893},{"d":"2018-09-04","o":10.64,"h":11.48,"l":10,"c":11.03,"v":66143},{"d":"2018-09-05","o":11.06,"h":11.76,"l":10.78,"c":11.48,"v":33286},{"d":"2018-09-06","o":11.76,"h":11.76,"l":10.36,"c":10.5,"v":57386},{"d":"2018-09-07","o":10.5,"h":10.92,"l":10.36,"c":10.78,"v":19164},{"d":"2018-09-10","o":10.64,"h":10.78,"l":10.36,"c":10.5,"v":7721},{"d":"2018-09-11","o":10.46,"h":10.65,"l":9.8,"c":10.29,"v":17029},{"d":"2018-09-12","o":10.12,"h":10.23,"l":9.91,"c":10.14,"v":9593},{"d":"2018-09-13","o":9.81,"h":10.35,"l":9.81,"c":10.08,"v":8743},{"d":"2018-09-14","o":10.3,"h":10.86,"l":9.91,"c":10.29,"v":23650},{"d":"2018-09-17","o":10.5,"h":11.03,"l":10.3,"c":10.5,"v":23886},{"d":"2018-09-18","o":10.46,"h":11,"l":10.4,"c":10.57,"v":14693},{"d":"2018-09-19","o":11.2,"h":11.79,"l":10.65,"c":11.52,"v":93129},{"d":"2018-09-20","o":11.45,"h":12.25,"l":11.34,"c":11.54,"v":42736},{"d":"2018-09-21","o":11.62,"h":11.9,"l":10.92,"c":10.92,"v":16093},{"d":"2018-09-24","o":11.62,"h":11.76,"l":10.92,"c":10.99,"v":21900},{"d":"2018-09-25","o":11.2,"h":12.33,"l":11.2,"c":11.63,"v":33764},{"d":"2018-09-26","o":11.62,"h":12.15,"l":11.06,"c":11.37,"v":26907},{"d":"2018-09-27","o":11.21,"h":11.9,"l":11.21,"c":11.55,"v":11443},{"d":"2018-09-28","o":12.04,"h":12.24,"l":11.34,"c":11.38,"v":20564},{"d":"2018-10-01","o":11.9,"h":12.04,"l":10.78,"c":10.85,"v":19129},{"d":"2018-10-02","o":11.2,"h":11.34,"l":10.26,"c":10.36,"v":17186},{"d":"2018-10-03","o":10.36,"h":11.76,"l":10.08,"c":11.09,"v":61729},{"d":"2018-10-04","o":10.93,"h":11.54,"l":10.5,"c":10.5,"v":21064},{"d":"2018-10-05","o":10.5,"h":11.75,"l":10.5,"c":11.2,"v":29950},{"d":"2018-10-08","o":11.17,"h":11.48,"l":10.61,"c":10.92,"v":10571},{"d":"2018-10-09","o":10.5,"h":11.2,"l":9.83,"c":9.94,"v":26821},{"d":"2018-10-10","o":10,"h":10.36,"l":9.38,"c":9.52,"v":20300},{"d":"2018-10-11","o":9.34,"h":9.63,"l":8.54,"c":8.57,"v":37029},{"d":"2018-10-12","o":9.24,"h":10.36,"l":9.11,"c":10.22,"v":36207},{"d":"2018-10-15","o":10.05,"h":10.5,"l":9.67,"c":9.94,"v":14007},{"d":"2018-10-16","o":9.81,"h":10.36,"l":9.8,"c":9.83,"v":19157},{"d":"2018-10-17","o":9.83,"h":10.92,"l":9.8,"c":10.04,"v":70393},{"d":"2018-10-18","o":10.04,"h":10.04,"l":9.1,"c":9.35,"v":47914},{"d":"2018-10-19","o":9.49,"h":9.94,"l":9.17,"c":9.8,"v":24764},{"d":"2018-10-22","o":9.52,"h":9.8,"l":9.24,"c":9.45,"v":12886},{"d":"2018-10-23","o":9.28,"h":9.45,"l":9.1,"c":9.11,"v":5964},{"d":"2018-10-24","o":9.11,"h":9.38,"l":8.89,"c":9,"v":9200},{"d":"2018-10-25","o":9.1,"h":9.65,"l":8.62,"c":8.68,"v":17729},{"d":"2018-10-26","o":8.76,"h":8.82,"l":8.4,"c":8.54,"v":60157},{"d":"2018-10-29","o":8.54,"h":9.39,"l":8.54,"c":9.02,"v":23571},{"d":"2018-10-30","o":9.24,"h":9.37,"l":8.43,"c":8.75,"v":17807},{"d":"2018-10-31","o":8.75,"h":9.07,"l":8.26,"c":8.51,"v":22143},{"d":"2018-11-01","o":8.68,"h":9.38,"l":8.54,"c":8.95,"v":17386},{"d":"2018-11-02","o":9.52,"h":9.52,"l":8.96,"c":9.25,"v":16679},{"d":"2018-11-05","o":9.27,"h":9.52,"l":8.68,"c":8.82,"v":17464},{"d":"2018-11-06","o":8.82,"h":9.31,"l":8.54,"c":8.54,"v":11971},{"d":"2018-11-07","o":8.82,"h":9.1,"l":8.61,"c":8.95,"v":9429},{"d":"2018-11-08","o":8.82,"h":9.8,"l":8.4,"c":9.51,"v":94107},{"d":"2018-11-09","o":9.1,"h":11.48,"l":8.64,"c":8.83,"v":285907},{"d":"2018-11-12","o":8.69,"h":9.1,"l":8.4,"c":8.54,"v":69007},{"d":"2018-11-13","o":8.54,"h":8.83,"l":7.7,"c":7.73,"v":98171},{"d":"2018-11-14","o":7.84,"h":8.68,"l":7.28,"c":7.28,"v":49429},{"d":"2018-11-15","o":7.5,"h":7.56,"l":6.8,"c":7.28,"v":33429},{"d":"2018-11-16","o":7.42,"h":8.65,"l":7.07,"c":7.74,"v":23336},{"d":"2018-11-19","o":7.74,"h":8.4,"l":7.74,"c":7.8,"v":20936},{"d":"2018-11-20","o":7.74,"h":8.23,"l":7.15,"c":7.49,"v":7214},{"d":"2018-11-21","o":7.35,"h":7.98,"l":7.35,"c":7.42,"v":7350},{"d":"2018-11-23","o":7.31,"h":7.81,"l":7.14,"c":7.28,"v":9600},{"d":"2018-11-26","o":7.27,"h":7.84,"l":7.14,"c":7.7,"v":30007},{"d":"2018-11-27","o":7.49,"h":8.54,"l":7.49,"c":8.11,"v":22850},{"d":"2018-11-28","o":7.95,"h":9.1,"l":7.78,"c":8.47,"v":63329},{"d":"2018-11-29","o":8.47,"h":9.38,"l":8.29,"c":8.75,"v":36436},{"d":"2018-11-30","o":9.1,"h":9.37,"l":8.62,"c":8.62,"v":11093},{"d":"2018-12-03","o":8.68,"h":8.96,"l":8.62,"c":8.72,"v":8579},{"d":"2018-12-04","o":8.82,"h":8.86,"l":7.74,"c":8.26,"v":18114},{"d":"2018-12-06","o":7.98,"h":8.26,"l":7.7,"c":8.01,"v":11121},{"d":"2018-12-07","o":8.22,"h":8.61,"l":7.56,"c":8.04,"v":8671},{"d":"2018-12-10","o":7.64,"h":8.06,"l":7.56,"c":8.06,"v":8514},{"d":"2018-12-11","o":7.98,"h":8.93,"l":7.31,"c":7.64,"v":94200},{"d":"2018-12-12","o":7.7,"h":8.37,"l":7.45,"c":7.5,"v":38757},{"d":"2018-12-13","o":7.56,"h":7.87,"l":6.72,"c":7.04,"v":38771},{"d":"2018-12-14","o":6.44,"h":6.94,"l":6.33,"c":6.34,"v":18657},{"d":"2018-12-17","o":6.58,"h":6.58,"l":5.88,"c":5.92,"v":22793},{"d":"2018-12-18","o":6.02,"h":6.16,"l":5.88,"c":6.02,"v":19514},{"d":"2018-12-19","o":5.95,"h":6.02,"l":5.25,"c":5.38,"v":19871},{"d":"2018-12-20","o":5.64,"h":6.23,"l":5.35,"c":6.02,"v":22379},{"d":"2018-12-21","o":5.84,"h":6.16,"l":5.33,"c":5.6,"v":20921},{"d":"2018-12-24","o":5.6,"h":6.15,"l":5.6,"c":5.75,"v":5971},{"d":"2018-12-26","o":5.74,"h":6.3,"l":5.67,"c":5.91,"v":29907},{"d":"2018-12-27","o":6.3,"h":7.35,"l":6.09,"c":6.86,"v":44129},{"d":"2018-12-28","o":6.71,"h":7.7,"l":6.3,"c":7.14,"v":25057},{"d":"2018-12-31","o":7.21,"h":7.49,"l":6.44,"c":6.94,"v":10607},{"d":"2019-01-02","o":6.9,"h":7.78,"l":6.86,"c":7.42,"v":15436},{"d":"2019-01-03","o":7.7,"h":7.7,"l":7,"c":7.53,"v":5414},{"d":"2019-01-04","o":7.56,"h":7.7,"l":7.28,"c":7.39,"v":6829},{"d":"2019-01-07","o":7.42,"h":8.05,"l":7.39,"c":7.74,"v":3579},{"d":"2019-01-08","o":7.98,"h":8.12,"l":7.29,"c":7.67,"v":6864},{"d":"2019-01-09","o":6.79,"h":7.84,"l":6.79,"c":7.71,"v":7529},{"d":"2019-01-10","o":7.7,"h":7.87,"l":7.17,"c":7.53,"v":6543},{"d":"2019-01-11","o":7.36,"h":7.77,"l":7.35,"c":7.52,"v":3300},{"d":"2019-01-14","o":7.56,"h":7.7,"l":7.35,"c":7.38,"v":3471},{"d":"2019-01-15","o":7.42,"h":8.82,"l":7.42,"c":7.98,"v":130943},{"d":"2019-01-16","o":8.12,"h":8.4,"l":7.7,"c":8.09,"v":51579},{"d":"2019-01-17","o":9.24,"h":9.63,"l":7.84,"c":7.88,"v":66779},{"d":"2019-01-18","o":8.37,"h":8.51,"l":7.85,"c":8.02,"v":11807},{"d":"2019-01-22","o":7.9,"h":8.27,"l":7.48,"c":7.6,"v":7929},{"d":"2019-01-23","o":7.5,"h":8.11,"l":7.48,"c":7.48,"v":3807},{"d":"2019-01-24","o":7.43,"h":8.08,"l":7.42,"c":7.46,"v":5293},{"d":"2019-01-25","o":7.43,"h":7.92,"l":7.42,"c":7.84,"v":2621},{"d":"2019-01-28","o":7.43,"h":7.84,"l":7.28,"c":7.42,"v":9814},{"d":"2019-01-29","o":7.42,"h":7.78,"l":7.17,"c":7.17,"v":4143},{"d":"2019-01-30","o":7.14,"h":7.21,"l":7,"c":7,"v":13329},{"d":"2019-01-31","o":7.28,"h":7.7,"l":7,"c":7.01,"v":11557},{"d":"2019-02-01","o":7.27,"h":7.39,"l":7.07,"c":7.14,"v":11343},{"d":"2019-02-04","o":7.28,"h":7.32,"l":6.86,"c":7.24,"v":5793},{"d":"2019-02-05","o":7.07,"h":7.28,"l":7,"c":7.14,"v":5486},{"d":"2019-02-06","o":7.14,"h":7.42,"l":7.01,"c":7.24,"v":14850},{"d":"2019-02-07","o":7.14,"h":7.84,"l":7.14,"c":7.35,"v":10064},{"d":"2019-02-08","o":7.41,"h":7.42,"l":7,"c":7.06,"v":4071},{"d":"2019-02-11","o":7.07,"h":7.42,"l":6.86,"c":6.87,"v":10750},{"d":"2019-02-12","o":6.86,"h":7.34,"l":6.86,"c":7,"v":9086},{"d":"2019-02-13","o":7.28,"h":7.28,"l":6.86,"c":6.86,"v":5014},{"d":"2019-02-14","o":7.28,"h":7.42,"l":7,"c":7.14,"v":11086},{"d":"2019-02-15","o":7,"h":7.34,"l":7,"c":7,"v":6507},{"d":"2019-02-19","o":7,"h":7.34,"l":6.97,"c":7,"v":6729},{"d":"2019-02-20","o":6.86,"h":7.34,"l":6.86,"c":6.86,"v":5971},{"d":"2019-02-21","o":7.14,"h":7.25,"l":6.86,"c":7.07,"v":3750},{"d":"2019-02-22","o":6.94,"h":7.28,"l":6.94,"c":7.14,"v":9664},{"d":"2019-02-25","o":7.14,"h":7.29,"l":6.44,"c":6.72,"v":19486},{"d":"2019-02-26","o":6.93,"h":6.93,"l":6.58,"c":6.71,"v":6493},{"d":"2019-02-27","o":6.58,"h":6.86,"l":6.48,"c":6.51,"v":24436},{"d":"2019-02-28","o":7.7,"h":7.7,"l":6.69,"c":6.72,"v":37107},{"d":"2019-03-01","o":6.94,"h":6.94,"l":6.44,"c":6.58,"v":17250},{"d":"2019-03-04","o":7,"h":7,"l":6.16,"c":6.23,"v":17336},{"d":"2019-03-05","o":6.31,"h":6.44,"l":6.16,"c":6.27,"v":9379},{"d":"2019-03-06","o":6.22,"h":6.41,"l":5.88,"c":6.02,"v":11164},{"d":"2019-03-07","o":5.92,"h":6.27,"l":5.88,"c":6.1,"v":13514},{"d":"2019-03-08","o":6.1,"h":7.28,"l":6.1,"c":6.3,"v":89550},{"d":"2019-03-11","o":7,"h":7.14,"l":6.44,"c":6.44,"v":43821},{"d":"2019-03-12","o":6.33,"h":6.72,"l":6.33,"c":6.45,"v":21293},{"d":"2019-03-13","o":6.69,"h":6.75,"l":6.37,"c":6.38,"v":11436},{"d":"2019-03-14","o":6.47,"h":6.58,"l":6.16,"c":6.44,"v":10314},{"d":"2019-03-15","o":6.52,"h":6.58,"l":6.3,"c":6.55,"v":11636},{"d":"2019-03-18","o":6.57,"h":6.58,"l":6.22,"c":6.44,"v":12921},{"d":"2019-03-19","o":6.43,"h":7.7,"l":6.3,"c":7.14,"v":134521},{"d":"2019-03-20","o":7.21,"h":7.21,"l":6.44,"c":6.9,"v":72350},{"d":"2019-03-21","o":7.35,"h":8.54,"l":7.14,"c":7.87,"v":233021},{"d":"2019-03-22","o":7.69,"h":8.09,"l":7.14,"c":7.81,"v":83479},{"d":"2019-03-25","o":7.77,"h":8.32,"l":7.03,"c":7.07,"v":146564},{"d":"2019-03-26","o":7.98,"h":7.98,"l":6.66,"c":7.36,"v":111236},{"d":"2019-03-27","o":7.28,"h":7.34,"l":6.79,"c":7.21,"v":51579},{"d":"2019-03-28","o":7.28,"h":7.56,"l":7.07,"c":7.52,"v":27814},{"d":"2019-03-29","o":7.38,"h":8.19,"l":7.21,"c":7.7,"v":27221},{"d":"2019-04-01","o":8.12,"h":8.12,"l":7.7,"c":7.88,"v":28243},{"d":"2019-04-02","o":7.84,"h":7.88,"l":7.59,"c":7.85,"v":25293},{"d":"2019-04-03","o":7.81,"h":7.88,"l":7.06,"c":7.29,"v":33421},{"d":"2019-04-04","o":7.55,"h":7.63,"l":7.06,"c":7.42,"v":17329},{"d":"2019-04-05","o":7,"h":7.7,"l":6.72,"c":7.01,"v":23250},{"d":"2019-04-08","o":7.01,"h":7.56,"l":7.01,"c":7.56,"v":20100},{"d":"2019-04-09","o":7.56,"h":7.7,"l":7.21,"c":7.42,"v":10650},{"d":"2019-04-10","o":7.31,"h":7.94,"l":7.21,"c":7.57,"v":60286},{"d":"2019-04-11","o":7.28,"h":7.56,"l":7.07,"c":7.56,"v":24393},{"d":"2019-04-12","o":7.42,"h":7.56,"l":7.25,"c":7.25,"v":12671},{"d":"2019-04-15","o":7.42,"h":7.7,"l":7.18,"c":7.7,"v":10471},{"d":"2019-04-16","o":7.42,"h":8.05,"l":7.31,"c":7.64,"v":34293},{"d":"2019-04-17","o":7.98,"h":7.98,"l":7.43,"c":7.56,"v":13043},{"d":"2019-04-18","o":7.48,"h":7.84,"l":7.45,"c":7.67,"v":3593},{"d":"2019-04-22","o":7.46,"h":8.5,"l":7.29,"c":8.12,"v":81529},{"d":"2019-04-23","o":7.84,"h":8.4,"l":7.71,"c":7.95,"v":24607},{"d":"2019-04-24","o":8.05,"h":8.33,"l":7.7,"c":8.12,"v":7607},{"d":"2019-04-25","o":8.54,"h":9.37,"l":8.26,"c":8.96,"v":76821},{"d":"2019-04-26","o":8.95,"h":9.87,"l":8.72,"c":9.52,"v":54900},{"d":"2019-04-29","o":9.8,"h":10.08,"l":9.1,"c":9.38,"v":40679},{"d":"2019-04-30","o":9.31,"h":9.46,"l":8.4,"c":8.69,"v":58300},{"d":"2019-05-01","o":8.92,"h":9.24,"l":8.68,"c":8.78,"v":43357},{"d":"2019-05-02","o":8.78,"h":8.78,"l":8.12,"c":8.54,"v":19421},{"d":"2019-05-03","o":8.41,"h":8.82,"l":8.41,"c":8.68,"v":6264},{"d":"2019-05-06","o":8.67,"h":8.67,"l":8.12,"c":8.36,"v":8714},{"d":"2019-05-07","o":8.2,"h":8.65,"l":8.12,"c":8.18,"v":9293},{"d":"2019-05-08","o":8.13,"h":8.32,"l":8.12,"c":8.16,"v":4586},{"d":"2019-05-09","o":8.4,"h":8.4,"l":7.77,"c":7.77,"v":18486},{"d":"2019-05-10","o":7.78,"h":8.16,"l":7.14,"c":7.5,"v":19000},{"d":"2019-05-13","o":7.7,"h":7.71,"l":7.39,"c":7.43,"v":6264},{"d":"2019-05-14","o":7.31,"h":7.7,"l":6.3,"c":6.97,"v":49893},{"d":"2019-05-15","o":6.87,"h":6.87,"l":6.41,"c":6.62,"v":21550},{"d":"2019-05-16","o":6.54,"h":6.71,"l":6.43,"c":6.44,"v":18007},{"d":"2019-05-17","o":6.3,"h":6.58,"l":6.3,"c":6.5,"v":10464},{"d":"2019-05-20","o":6.5,"h":6.65,"l":6.16,"c":6.27,"v":10507},{"d":"2019-05-21","o":6.3,"h":6.58,"l":6.3,"c":6.45,"v":5429},{"d":"2019-05-22","o":6.3,"h":6.61,"l":6.3,"c":6.45,"v":16636},{"d":"2019-05-23","o":6.41,"h":6.52,"l":6.03,"c":6.06,"v":10286},{"d":"2019-05-24","o":6.16,"h":6.3,"l":5.88,"c":6.16,"v":8100},{"d":"2019-05-28","o":5.91,"h":6.16,"l":5.88,"c":6.15,"v":4329},{"d":"2019-05-29","o":6.1,"h":6.1,"l":5.75,"c":5.88,"v":6693},{"d":"2019-05-30","o":5.88,"h":6.16,"l":5.74,"c":5.98,"v":4286},{"d":"2019-05-31","o":5.84,"h":6.62,"l":5.77,"c":6.05,"v":40086},{"d":"2019-06-03","o":5.95,"h":6.3,"l":5.26,"c":5.54,"v":36414},{"d":"2019-06-04","o":5.47,"h":6.37,"l":5.32,"c":5.67,"v":12421},{"d":"2019-06-05","o":5.67,"h":5.87,"l":5.39,"c":5.42,"v":11686},{"d":"2019-06-06","o":5.53,"h":5.75,"l":5.39,"c":5.46,"v":6371},{"d":"2019-06-07","o":5.46,"h":5.71,"l":5.39,"c":5.46,"v":8079},{"d":"2019-06-10","o":5.35,"h":5.63,"l":5.33,"c":5.47,"v":7629},{"d":"2019-06-11","o":5.53,"h":5.53,"l":5.18,"c":5.39,"v":49343},{"d":"2019-06-12","o":5.4,"h":5.4,"l":5.07,"c":5.32,"v":12114},{"d":"2019-06-13","o":5.18,"h":5.6,"l":5.05,"c":5.46,"v":189121},{"d":"2019-06-14","o":5.6,"h":5.88,"l":5.18,"c":5.32,"v":147621},{"d":"2019-06-17","o":5.32,"h":5.32,"l":4.34,"c":4.86,"v":57993},{"d":"2019-06-18","o":4.76,"h":5.01,"l":4.69,"c":4.97,"v":46979},{"d":"2019-06-19","o":4.97,"h":5.32,"l":4.76,"c":5.18,"v":49014},{"d":"2019-06-20","o":5.18,"h":5.57,"l":5.11,"c":5.39,"v":23114},{"d":"2019-06-21","o":5.26,"h":5.82,"l":5.26,"c":5.49,"v":208214},{"d":"2019-06-24","o":5.67,"h":5.74,"l":5.39,"c":5.46,"v":15821},{"d":"2019-06-25","o":5.46,"h":5.6,"l":5.07,"c":5.25,"v":22950},{"d":"2019-06-26","o":5.46,"h":5.49,"l":5.07,"c":5.1,"v":8621},{"d":"2019-06-27","o":5.08,"h":5.35,"l":4.97,"c":4.97,"v":12693},{"d":"2019-06-28","o":4.98,"h":5.32,"l":4.97,"c":5.12,"v":29364},{"d":"2019-07-01","o":4.95,"h":5.71,"l":4.81,"c":5.46,"v":132100},{"d":"2019-07-02","o":5.38,"h":5.65,"l":5.01,"c":5.42,"v":116400},{"d":"2019-07-03","o":5.42,"h":5.45,"l":5.1,"c":5.25,"v":427400},{"d":"2019-07-05","o":5.25,"h":5.26,"l":4.55,"c":5.05,"v":136100},{"d":"2019-07-08","o":4.95,"h":5.04,"l":4.73,"c":4.76,"v":55500},{"d":"2019-07-09","o":4.76,"h":4.76,"l":4.08,"c":4.67,"v":186700},{"d":"2019-07-10","o":4.53,"h":5.2,"l":4.36,"c":4.87,"v":227600},{"d":"2019-07-11","o":4.96,"h":5.3,"l":4.91,"c":5.15,"v":248700},{"d":"2019-07-12","o":5.18,"h":5.21,"l":4.72,"c":4.91,"v":76100},{"d":"2019-07-15","o":4.95,"h":5.97,"l":4.93,"c":5.22,"v":613700},{"d":"2019-07-16","o":5.31,"h":5.4,"l":5.1,"c":5.23,"v":209500},{"d":"2019-07-17","o":5.26,"h":5.55,"l":5.2,"c":5.38,"v":230100},{"d":"2019-07-18","o":5.41,"h":5.5,"l":3.93,"c":4.17,"v":1075200},{"d":"2019-07-19","o":4.13,"h":4.13,"l":3.75,"c":3.9,"v":268700},{"d":"2019-07-22","o":3.9,"h":3.9,"l":3.21,"c":3.47,"v":231800},{"d":"2019-07-23","o":3.43,"h":3.76,"l":3.37,"c":3.64,"v":179500},{"d":"2019-07-24","o":3.5,"h":3.76,"l":3.5,"c":3.69,"v":63700},{"d":"2019-07-25","o":3.7,"h":3.7,"l":3.32,"c":3.37,"v":115100},{"d":"2019-07-26","o":3.38,"h":3.5,"l":3.23,"c":3.47,"v":119300},{"d":"2019-07-29","o":3.44,"h":3.49,"l":3.22,"c":3.26,"v":141900},{"d":"2019-07-30","o":3.31,"h":3.42,"l":3.16,"c":3.39,"v":67000},{"d":"2019-07-31","o":3.42,"h":3.55,"l":3.37,"c":3.51,"v":85100},{"d":"2019-08-01","o":3.51,"h":3.52,"l":3.34,"c":3.36,"v":32100},{"d":"2019-08-02","o":3.41,"h":3.41,"l":3.12,"c":3.21,"v":82600},{"d":"2019-08-05","o":3.18,"h":3.19,"l":3.01,"c":3.12,"v":49100},{"d":"2019-08-06","o":3.15,"h":3.16,"l":2.88,"c":3.12,"v":101400},{"d":"2019-08-07","o":3.09,"h":3.27,"l":3.04,"c":3.18,"v":33200},{"d":"2019-08-08","o":3.22,"h":3.25,"l":3.11,"c":3.13,"v":29600},{"d":"2019-08-09","o":3.15,"h":3.21,"l":3.08,"c":3.11,"v":21500},{"d":"2019-08-12","o":3.18,"h":3.18,"l":2.86,"c":2.94,"v":42100},{"d":"2019-08-13","o":2.98,"h":3.08,"l":2.89,"c":2.97,"v":35700},{"d":"2019-08-14","o":2.97,"h":3.1,"l":2.8,"c":2.8,"v":75500},{"d":"2019-08-15","o":2.86,"h":2.9,"l":2.8,"c":2.8,"v":27200},{"d":"2019-08-16","o":2.8,"h":3.09,"l":2.76,"c":2.92,"v":82400},{"d":"2019-08-19","o":2.99,"h":3.6,"l":2.96,"c":3.11,"v":352300},{"d":"2019-08-20","o":3.08,"h":3.13,"l":2.85,"c":2.85,"v":35600},{"d":"2019-08-21","o":2.86,"h":3.18,"l":2.86,"c":3.08,"v":70200},{"d":"2019-08-22","o":3.11,"h":3.45,"l":3.08,"c":3.25,"v":54900},{"d":"2019-08-23","o":3.26,"h":3.34,"l":2.95,"c":3.01,"v":46700},{"d":"2019-08-26","o":3.05,"h":3.13,"l":3.01,"c":3.06,"v":15700},{"d":"2019-08-27","o":3,"h":3.15,"l":2.91,"c":3.1,"v":37600},{"d":"2019-08-28","o":3,"h":3.15,"l":2.96,"c":3.08,"v":13300},{"d":"2019-08-29","o":3.09,"h":3.15,"l":3.05,"c":3.14,"v":9500},{"d":"2019-08-30","o":3.11,"h":3.11,"l":2.94,"c":2.94,"v":28800},{"d":"2019-09-03","o":2.99,"h":3.01,"l":2.88,"c":2.92,"v":16900},{"d":"2019-09-04","o":2.93,"h":3.06,"l":2.8,"c":2.85,"v":22100},{"d":"2019-09-05","o":2.95,"h":3.12,"l":2.88,"c":3.07,"v":53500},{"d":"2019-09-06","o":3.1,"h":3.1,"l":2.98,"c":3.04,"v":33600},{"d":"2019-09-09","o":3.05,"h":3.1,"l":3.02,"c":3.07,"v":11400},{"d":"2019-09-10","o":3.02,"h":3.4,"l":2.97,"c":3.39,"v":93500},{"d":"2019-09-11","o":3.39,"h":3.41,"l":2.99,"c":3.35,"v":27800},{"d":"2019-09-12","o":3.36,"h":3.77,"l":3.36,"c":3.67,"v":98800},{"d":"2019-09-13","o":3.69,"h":3.87,"l":3.56,"c":3.71,"v":50200},{"d":"2019-09-16","o":3.67,"h":4.23,"l":3.6,"c":4.15,"v":132400},{"d":"2019-09-17","o":4.19,"h":4.23,"l":3.81,"c":3.93,"v":44800},{"d":"2019-09-18","o":3.86,"h":3.98,"l":3.82,"c":3.86,"v":22300},{"d":"2019-09-19","o":3.98,"h":3.98,"l":3.72,"c":3.72,"v":21900},{"d":"2019-09-20","o":3.87,"h":3.93,"l":3.81,"c":3.93,"v":5700},{"d":"2019-09-23","o":3.95,"h":3.98,"l":3.85,"c":3.91,"v":11100},{"d":"2019-09-24","o":3.9,"h":4,"l":3.8,"c":3.91,"v":15800},{"d":"2019-09-25","o":3.99,"h":3.99,"l":3.66,"c":3.73,"v":23400},{"d":"2019-09-26","o":3.83,"h":3.83,"l":3.64,"c":3.73,"v":13400},{"d":"2019-09-27","o":3.73,"h":3.77,"l":3.66,"c":3.76,"v":6900},{"d":"2019-09-30","o":3.71,"h":3.78,"l":3.5,"c":3.5,"v":16700},{"d":"2019-10-01","o":3.58,"h":3.7,"l":3.32,"c":3.63,"v":24500},{"d":"2019-10-02","o":3.39,"h":3.48,"l":3.26,"c":3.28,"v":16200},{"d":"2019-10-03","o":3.27,"h":3.41,"l":3.27,"c":3.33,"v":2200},{"d":"2019-10-04","o":3.48,"h":3.48,"l":3.28,"c":3.28,"v":7000},{"d":"2019-10-07","o":3.3,"h":3.43,"l":3.3,"c":3.42,"v":9300},{"d":"2019-10-08","o":3.34,"h":3.39,"l":3.2,"c":3.2,"v":13000},{"d":"2019-10-09","o":3.25,"h":3.3,"l":3.25,"c":3.26,"v":2600},{"d":"2019-10-10","o":3.36,"h":3.36,"l":3.22,"c":3.23,"v":10500},{"d":"2019-10-11","o":3.23,"h":3.27,"l":3.1,"c":3.12,"v":16300},{"d":"2019-10-14","o":3.15,"h":3.3,"l":3.03,"c":3.03,"v":11900},{"d":"2019-10-15","o":3.15,"h":3.42,"l":3.1,"c":3.12,"v":21500},{"d":"2019-10-16","o":3.17,"h":3.99,"l":3.15,"c":3.79,"v":123500},{"d":"2019-10-17","o":3.59,"h":3.59,"l":3.38,"c":3.44,"v":47900},{"d":"2019-10-18","o":3.44,"h":3.49,"l":3.41,"c":3.41,"v":9200},{"d":"2019-10-21","o":3.42,"h":3.8,"l":3.42,"c":3.48,"v":27900},{"d":"2019-10-22","o":3.74,"h":3.74,"l":3.42,"c":3.52,"v":49300},{"d":"2019-10-23","o":3.6,"h":3.92,"l":3.47,"c":3.56,"v":25400},{"d":"2019-10-24","o":3.57,"h":3.66,"l":3.57,"c":3.58,"v":20600},{"d":"2019-10-25","o":3.64,"h":3.93,"l":3.64,"c":3.82,"v":44600},{"d":"2019-10-28","o":3.77,"h":3.89,"l":3.77,"c":3.84,"v":11700},{"d":"2019-10-29","o":3.79,"h":3.82,"l":3.46,"c":3.59,"v":28300},{"d":"2019-10-30","o":3.6,"h":3.69,"l":3.48,"c":3.56,"v":15000},{"d":"2019-10-31","o":3.64,"h":3.69,"l":3.58,"c":3.61,"v":2700},{"d":"2019-11-01","o":3.67,"h":3.79,"l":3.67,"c":3.79,"v":4400},{"d":"2019-11-04","o":3.84,"h":3.84,"l":3.67,"c":3.82,"v":9000},{"d":"2019-11-05","o":4,"h":4.1,"l":3.7,"c":3.7,"v":74100},{"d":"2019-11-06","o":3.87,"h":3.9,"l":3.31,"c":3.4,"v":52200},{"d":"2019-11-07","o":3.61,"h":3.78,"l":3.5,"c":3.71,"v":33500},{"d":"2019-11-08","o":3.72,"h":3.8,"l":3.66,"c":3.78,"v":3200},{"d":"2019-11-11","o":3.72,"h":3.85,"l":3.68,"c":3.7,"v":9900},{"d":"2019-11-12","o":3.82,"h":3.83,"l":3.7,"c":3.75,"v":3900},{"d":"2019-11-13","o":3.75,"h":3.89,"l":3.74,"c":3.87,"v":5500},{"d":"2019-11-14","o":3.9,"h":3.9,"l":3.63,"c":3.63,"v":19800},{"d":"2019-11-15","o":3.72,"h":3.9,"l":3.72,"c":3.72,"v":21400},{"d":"2019-11-18","o":3.81,"h":3.86,"l":3.66,"c":3.68,"v":11800},{"d":"2019-11-19","o":3.75,"h":3.78,"l":3.67,"c":3.72,"v":10800},{"d":"2019-11-20","o":3.69,"h":3.82,"l":3.69,"c":3.69,"v":11900},{"d":"2019-11-21","o":3.71,"h":4.15,"l":3.71,"c":4.15,"v":79900},{"d":"2019-11-22","o":4.19,"h":4.49,"l":4.03,"c":4.21,"v":100300},{"d":"2019-11-25","o":4.23,"h":4.54,"l":4.23,"c":4.25,"v":71400},{"d":"2019-11-26","o":4.34,"h":4.48,"l":4.25,"c":4.28,"v":27400},{"d":"2019-11-27","o":4.4,"h":4.72,"l":4.36,"c":4.72,"v":62500},{"d":"2019-11-29","o":4.72,"h":4.96,"l":4.61,"c":4.83,"v":32100},{"d":"2019-12-02","o":4.94,"h":4.98,"l":4.66,"c":4.79,"v":37700},{"d":"2019-12-03","o":4.7,"h":4.85,"l":4.51,"c":4.51,"v":37000},{"d":"2019-12-04","o":4.6,"h":4.74,"l":4.47,"c":4.53,"v":23700},{"d":"2019-12-05","o":4.68,"h":4.85,"l":4.41,"c":4.44,"v":27900},{"d":"2019-12-06","o":4.63,"h":4.63,"l":4.41,"c":4.42,"v":12500},{"d":"2019-12-09","o":4.42,"h":4.75,"l":4.42,"c":4.45,"v":38300},{"d":"2019-12-10","o":4.43,"h":4.5,"l":4.2,"c":4.28,"v":26300},{"d":"2019-12-11","o":4.3,"h":4.41,"l":4.22,"c":4.4,"v":17400},{"d":"2019-12-12","o":4.1,"h":4.36,"l":3.71,"c":3.95,"v":227100},{"d":"2019-12-13","o":4.1,"h":4.19,"l":3.97,"c":4.15,"v":85100},{"d":"2019-12-16","o":4.2,"h":4.28,"l":4.01,"c":4.15,"v":28200},{"d":"2019-12-17","o":4.09,"h":4.22,"l":3.96,"c":4,"v":19500},{"d":"2019-12-18","o":4,"h":4.12,"l":3.96,"c":3.96,"v":22700},{"d":"2019-12-19","o":4.14,"h":4.21,"l":4,"c":4.15,"v":20500},{"d":"2019-12-20","o":4.05,"h":4.19,"l":4.03,"c":4.19,"v":22300},{"d":"2019-12-23","o":4.17,"h":4.27,"l":4.08,"c":4.18,"v":53000},{"d":"2019-12-24","o":4.21,"h":4.21,"l":4.02,"c":4.21,"v":39000},{"d":"2019-12-26","o":4.22,"h":4.38,"l":4.11,"c":4.35,"v":63300},{"d":"2019-12-27","o":4.4,"h":4.4,"l":4.21,"c":4.27,"v":23800},{"d":"2019-12-30","o":4.3,"h":4.3,"l":4.1,"c":4.17,"v":28900},{"d":"2019-12-31","o":4.16,"h":4.26,"l":4.16,"c":4.17,"v":22100},{"d":"2020-01-02","o":4.27,"h":4.4,"l":4.13,"c":4.29,"v":16300},{"d":"2020-01-03","o":4.21,"h":4.35,"l":4.21,"c":4.26,"v":10300},{"d":"2020-01-06","o":7.25,"h":7.62,"l":5.6,"c":6.11,"v":10667500},{"d":"2020-01-07","o":5.72,"h":6.25,"l":5.21,"c":5.87,"v":794300},{"d":"2020-01-08","o":5.6,"h":5.96,"l":5.5,"c":5.77,"v":202100},{"d":"2020-01-09","o":5.85,"h":6,"l":5.53,"c":5.69,"v":151200},{"d":"2020-01-10","o":5.64,"h":5.98,"l":5.55,"c":5.9,"v":150300},{"d":"2020-01-13","o":5.89,"h":6.06,"l":5.59,"c":5.7,"v":131900},{"d":"2020-01-14","o":5.79,"h":6.1,"l":5.79,"c":6.02,"v":88200},{"d":"2020-01-15","o":6.19,"h":6.95,"l":6.02,"c":6.83,"v":403000},{"d":"2020-01-16","o":6.83,"h":7.13,"l":6.6,"c":7.06,"v":183000},{"d":"2020-01-17","o":6.1,"h":6.53,"l":6.03,"c":6.16,"v":311000},{"d":"2020-01-21","o":6.37,"h":6.74,"l":5.99,"c":6.04,"v":225400},{"d":"2020-01-22","o":6.1,"h":6.14,"l":5.92,"c":6.03,"v":41200},{"d":"2020-01-23","o":6.08,"h":6.13,"l":5.9,"c":5.92,"v":37400},{"d":"2020-01-24","o":5.81,"h":5.99,"l":5.8,"c":5.9,"v":41200},{"d":"2020-01-27","o":5.54,"h":5.9,"l":5.54,"c":5.71,"v":120600},{"d":"2020-01-28","o":5.67,"h":5.79,"l":5.31,"c":5.4,"v":90000},{"d":"2020-01-29","o":5.47,"h":5.59,"l":5.42,"c":5.48,"v":22900},{"d":"2020-01-30","o":5.44,"h":5.57,"l":5.13,"c":5.25,"v":91600},{"d":"2020-01-31","o":5.2,"h":5.45,"l":4.91,"c":5.07,"v":100300},{"d":"2020-02-03","o":5.06,"h":5.47,"l":4.91,"c":5.37,"v":132400},{"d":"2020-02-04","o":5.46,"h":5.63,"l":5.27,"c":5.44,"v":163200},{"d":"2020-02-05","o":5.41,"h":5.7,"l":4.47,"c":4.51,"v":267700},{"d":"2020-02-06","o":4.5,"h":4.66,"l":3.85,"c":3.99,"v":1768700},{"d":"2020-02-07","o":4.03,"h":4.2,"l":4,"c":4.08,"v":374400},{"d":"2020-02-10","o":4.07,"h":4.1,"l":3.92,"c":3.97,"v":253400},{"d":"2020-02-11","o":3.96,"h":4.11,"l":3.76,"c":3.96,"v":568300},{"d":"2020-02-12","o":4.01,"h":4.02,"l":3.9,"c":3.99,"v":269300},{"d":"2020-02-13","o":3.96,"h":4.25,"l":3.88,"c":4.19,"v":352100},{"d":"2020-02-14","o":4.22,"h":4.3,"l":3.95,"c":4.02,"v":190600},{"d":"2020-02-18","o":4.09,"h":4.3,"l":3.99,"c":4.22,"v":434400},{"d":"2020-02-19","o":4.21,"h":4.3,"l":4.11,"c":4.21,"v":280300},{"d":"2020-02-20","o":4.24,"h":4.4,"l":4.08,"c":4.37,"v":247100},{"d":"2020-02-21","o":4.35,"h":4.44,"l":4.24,"c":4.27,"v":99700},{"d":"2020-02-24","o":4.23,"h":4.42,"l":4.05,"c":4.16,"v":143200},{"d":"2020-02-25","o":4.15,"h":4.27,"l":3.85,"c":3.9,"v":164100},{"d":"2020-02-26","o":3.9,"h":4.05,"l":3.75,"c":3.82,"v":134400},{"d":"2020-02-27","o":3.88,"h":4.02,"l":3.47,"c":3.63,"v":173400},{"d":"2020-02-28","o":3.58,"h":3.91,"l":3.52,"c":3.71,"v":96400},{"d":"2020-03-02","o":3.79,"h":4.06,"l":3.72,"c":3.91,"v":208300},{"d":"2020-03-03","o":4.01,"h":4.05,"l":3.65,"c":3.72,"v":104400},{"d":"2020-03-04","o":3.91,"h":4.3,"l":3.9,"c":4.25,"v":214500},{"d":"2020-03-05","o":4.25,"h":4.41,"l":4.05,"c":4.07,"v":86000},{"d":"2020-03-06","o":3.92,"h":4.09,"l":3.77,"c":3.83,"v":108300},{"d":"2020-03-09","o":3.6,"h":3.78,"l":3.3,"c":3.36,"v":137400},{"d":"2020-03-10","o":3.51,"h":3.66,"l":3.15,"c":3.43,"v":116400},{"d":"2020-03-11","o":3.32,"h":3.32,"l":2.96,"c":3.03,"v":154200},{"d":"2020-03-12","o":2.8,"h":2.9,"l":2.53,"c":2.73,"v":184500},{"d":"2020-03-13","o":3.09,"h":3.09,"l":2.38,"c":2.68,"v":187700},{"d":"2020-03-16","o":2.49,"h":2.63,"l":2.15,"c":2.17,"v":177500},{"d":"2020-03-17","o":2.3,"h":2.42,"l":2.17,"c":2.38,"v":94100},{"d":"2020-03-18","o":2.31,"h":2.55,"l":2.19,"c":2.22,"v":122800},{"d":"2020-03-19","o":2.27,"h":2.55,"l":2.13,"c":2.48,"v":92900},{"d":"2020-03-20","o":2.5,"h":2.95,"l":2.5,"c":2.58,"v":128900},{"d":"2020-03-23","o":2.75,"h":3.06,"l":2.48,"c":2.65,"v":192400},{"d":"2020-03-24","o":2.84,"h":2.96,"l":2.54,"c":2.78,"v":127700},{"d":"2020-03-25","o":2.82,"h":3.37,"l":2.8,"c":3.1,"v":465200},{"d":"2020-03-26","o":3.16,"h":3.35,"l":3.05,"c":3.08,"v":105900},{"d":"2020-03-27","o":2.92,"h":3.28,"l":2.71,"c":3.24,"v":175500},{"d":"2020-03-30","o":3.22,"h":3.22,"l":2.81,"c":2.87,"v":126900},{"d":"2020-03-31","o":2.81,"h":2.94,"l":2.65,"c":2.8,"v":54200},{"d":"2020-04-01","o":2.66,"h":2.8,"l":2.47,"c":2.55,"v":63800},{"d":"2020-04-02","o":2.47,"h":2.7,"l":2.45,"c":2.56,"v":56500},{"d":"2020-04-03","o":2.56,"h":2.97,"l":2.4,"c":2.9,"v":140100},{"d":"2020-04-06","o":2.92,"h":3.16,"l":2.68,"c":2.71,"v":99100},{"d":"2020-04-07","o":2.72,"h":2.83,"l":2.64,"c":2.68,"v":44100},{"d":"2020-04-08","o":2.66,"h":2.94,"l":2.66,"c":2.88,"v":91700},{"d":"2020-04-09","o":2.91,"h":2.96,"l":2.7,"c":2.82,"v":53900},{"d":"2020-04-13","o":2.78,"h":2.86,"l":2.73,"c":2.73,"v":28500},{"d":"2020-04-14","o":2.75,"h":2.9,"l":2.75,"c":2.83,"v":63900},{"d":"2020-04-15","o":2.83,"h":2.95,"l":2.76,"c":2.91,"v":84100},{"d":"2020-04-16","o":2.99,"h":2.99,"l":2.85,"c":2.88,"v":20900},{"d":"2020-04-17","o":2.91,"h":2.97,"l":2.87,"c":2.97,"v":29800},{"d":"2020-04-20","o":2.96,"h":3.24,"l":2.96,"c":3.09,"v":150100},{"d":"2020-04-21","o":3.48,"h":3.78,"l":3.08,"c":3.25,"v":2622700},{"d":"2020-04-22","o":3.38,"h":3.75,"l":3,"c":3.68,"v":519500},{"d":"2020-04-23","o":3.75,"h":3.91,"l":3.45,"c":3.84,"v":390600},{"d":"2020-04-24","o":3.84,"h":3.88,"l":3.33,"c":3.62,"v":215100},{"d":"2020-04-27","o":3.7,"h":3.84,"l":3.62,"c":3.76,"v":91300},{"d":"2020-04-28","o":3.8,"h":3.8,"l":3.45,"c":3.75,"v":116300},{"d":"2020-04-29","o":3.77,"h":3.85,"l":3.56,"c":3.69,"v":101700},{"d":"2020-04-30","o":3.73,"h":3.76,"l":3.55,"c":3.59,"v":84900},{"d":"2020-05-01","o":3.59,"h":3.59,"l":3.3,"c":3.44,"v":102900},{"d":"2020-05-04","o":3.44,"h":3.57,"l":3.39,"c":3.56,"v":22200},{"d":"2020-05-05","o":3.63,"h":3.65,"l":3.53,"c":3.6,"v":43100},{"d":"2020-05-06","o":3.6,"h":3.8,"l":3.43,"c":3.65,"v":74900},{"d":"2020-05-07","o":3.64,"h":3.8,"l":3.57,"c":3.78,"v":57100},{"d":"2020-05-08","o":3.84,"h":3.9,"l":3.71,"c":3.9,"v":58300},{"d":"2020-05-11","o":3.9,"h":4.2,"l":3.83,"c":4.09,"v":215500},{"d":"2020-05-12","o":4.14,"h":4.18,"l":3.75,"c":3.87,"v":146800},{"d":"2020-05-13","o":4.19,"h":4.19,"l":3.37,"c":3.71,"v":199100},{"d":"2020-05-14","o":3.72,"h":3.72,"l":3.46,"c":3.6,"v":137600},{"d":"2020-05-15","o":3.66,"h":3.84,"l":3.62,"c":3.84,"v":60700},{"d":"2020-05-18","o":3.96,"h":3.97,"l":3.7,"c":3.74,"v":83600},{"d":"2020-05-19","o":3.76,"h":3.85,"l":3.6,"c":3.6,"v":37300},{"d":"2020-05-20","o":3.62,"h":3.8,"l":3.62,"c":3.67,"v":125300},{"d":"2020-05-21","o":3.65,"h":3.75,"l":3.61,"c":3.7,"v":58400},{"d":"2020-05-22","o":3.67,"h":4.2,"l":3.65,"c":4.12,"v":204300},{"d":"2020-05-26","o":4.25,"h":4.5,"l":3.83,"c":4.06,"v":165400},{"d":"2020-05-27","o":4.2,"h":4.2,"l":3.87,"c":3.92,"v":72900},{"d":"2020-05-28","o":3.92,"h":4,"l":3.71,"c":3.71,"v":66100},{"d":"2020-05-29","o":3.71,"h":3.93,"l":3.71,"c":3.74,"v":46300},{"d":"2020-06-01","o":3.75,"h":4.03,"l":3.75,"c":3.88,"v":75700},{"d":"2020-06-02","o":3.88,"h":3.95,"l":3.76,"c":3.89,"v":49500},{"d":"2020-06-03","o":3.85,"h":3.92,"l":3.7,"c":3.74,"v":72000},{"d":"2020-06-04","o":3.78,"h":3.88,"l":3.67,"c":3.83,"v":75300},{"d":"2020-06-05","o":3.89,"h":4.03,"l":3.82,"c":3.9,"v":49000},{"d":"2020-06-08","o":3.9,"h":4,"l":3.88,"c":3.96,"v":75100},{"d":"2020-06-09","o":3.96,"h":4.03,"l":3.85,"c":4.02,"v":78700},{"d":"2020-06-10","o":4,"h":4.03,"l":3.85,"c":3.92,"v":48700},{"d":"2020-06-11","o":3.75,"h":3.86,"l":3.42,"c":3.44,"v":138300},{"d":"2020-06-12","o":3.6,"h":3.62,"l":3.43,"c":3.45,"v":58400},{"d":"2020-06-15","o":3.6,"h":3.76,"l":3.5,"c":3.74,"v":131300},{"d":"2020-06-16","o":3.9,"h":3.9,"l":3.66,"c":3.83,"v":114500},{"d":"2020-06-17","o":3.83,"h":3.97,"l":3.67,"c":3.87,"v":188400},{"d":"2020-06-18","o":3.9,"h":3.97,"l":3.7,"c":3.92,"v":108300},{"d":"2020-06-19","o":3.98,"h":4.32,"l":3.93,"c":4.23,"v":210800},{"d":"2020-06-22","o":4.3,"h":4.32,"l":4,"c":4.12,"v":127100},{"d":"2020-06-23","o":3.94,"h":4.16,"l":3.81,"c":3.94,"v":155600},{"d":"2020-06-24","o":4.12,"h":4.18,"l":3.86,"c":4.11,"v":136500},{"d":"2020-06-25","o":4.16,"h":4.65,"l":4.1,"c":4.49,"v":374400},{"d":"2020-06-26","o":4.68,"h":4.75,"l":4.19,"c":4.44,"v":125400},{"d":"2020-06-29","o":4.4,"h":4.7,"l":4.31,"c":4.58,"v":106200},{"d":"2020-06-30","o":4.54,"h":4.6,"l":4.43,"c":4.44,"v":68400},{"d":"2020-07-01","o":4.44,"h":4.46,"l":4.23,"c":4.3,"v":47500},{"d":"2020-07-02","o":4.13,"h":4.49,"l":4.1,"c":4.26,"v":41900},{"d":"2020-07-06","o":4.27,"h":4.34,"l":4.16,"c":4.25,"v":37900},{"d":"2020-07-07","o":4.25,"h":4.38,"l":4.22,"c":4.28,"v":55700},{"d":"2020-07-08","o":4.31,"h":4.42,"l":4.2,"c":4.33,"v":65200},{"d":"2020-07-09","o":4.32,"h":4.43,"l":4.2,"c":4.26,"v":46900},{"d":"2020-07-10","o":4.3,"h":4.39,"l":4.16,"c":4.25,"v":34900},{"d":"2020-07-13","o":4.21,"h":4.38,"l":3.88,"c":3.88,"v":62400},{"d":"2020-07-14","o":3.95,"h":4.21,"l":3.72,"c":4.16,"v":80800},{"d":"2020-07-15","o":4.17,"h":4.55,"l":4.05,"c":4.5,"v":212500},{"d":"2020-07-16","o":4.4,"h":4.55,"l":4.35,"c":4.51,"v":44600},{"d":"2020-07-17","o":4.54,"h":5.17,"l":4.41,"c":5.09,"v":257700},{"d":"2020-07-20","o":5.25,"h":5.48,"l":5.1,"c":5.39,"v":185700},{"d":"2020-07-21","o":5.31,"h":5.39,"l":4.91,"c":5.15,"v":151700},{"d":"2020-07-22","o":5.28,"h":5.28,"l":4.36,"c":4.47,"v":209300},{"d":"2020-07-23","o":4.47,"h":4.73,"l":4.37,"c":4.52,"v":105600},{"d":"2020-07-24","o":4.5,"h":4.53,"l":4.35,"c":4.4,"v":29200},{"d":"2020-07-27","o":4.45,"h":4.54,"l":4.02,"c":4.19,"v":56300},{"d":"2020-07-28","o":4.59,"h":4.59,"l":3.99,"c":4.14,"v":58900},{"d":"2020-07-29","o":4.14,"h":4.19,"l":4,"c":4.07,"v":46000},{"d":"2020-07-30","o":4.09,"h":4.13,"l":3.95,"c":4.06,"v":62900},{"d":"2020-07-31","o":4.1,"h":4.17,"l":3.89,"c":3.95,"v":61500},{"d":"2020-08-03","o":3.95,"h":4.05,"l":3.83,"c":3.9,"v":168100},{"d":"2020-08-04","o":3.91,"h":4.05,"l":3.85,"c":3.97,"v":59000},{"d":"2020-08-05","o":3.98,"h":4.1,"l":3.9,"c":4.03,"v":71900},{"d":"2020-08-06","o":4.08,"h":4.08,"l":3.92,"c":3.99,"v":47700},{"d":"2020-08-07","o":4,"h":4.06,"l":3.91,"c":4,"v":60800},{"d":"2020-08-10","o":4.07,"h":4.1,"l":3.95,"c":4,"v":79000},{"d":"2020-08-11","o":4.2,"h":4.21,"l":3.8,"c":3.82,"v":111200},{"d":"2020-08-12","o":3.82,"h":3.84,"l":3.59,"c":3.64,"v":78400},{"d":"2020-08-13","o":3.65,"h":3.99,"l":3.5,"c":3.91,"v":157800},{"d":"2020-08-14","o":3.91,"h":3.95,"l":3.69,"c":3.81,"v":77800},{"d":"2020-08-17","o":4.2,"h":4.22,"l":3.9,"c":4.17,"v":214800},{"d":"2020-08-18","o":4.24,"h":4.7,"l":4.2,"c":4.39,"v":200900},{"d":"2020-08-19","o":4.39,"h":4.65,"l":4.28,"c":4.63,"v":112600},{"d":"2020-08-20","o":4.66,"h":4.66,"l":4.48,"c":4.63,"v":46200},{"d":"2020-08-21","o":4.51,"h":4.6,"l":4.31,"c":4.43,"v":46000},{"d":"2020-08-24","o":4.25,"h":4.45,"l":3.86,"c":4.03,"v":94500},{"d":"2020-08-25","o":3.97,"h":4.4,"l":3.97,"c":4.31,"v":139100},{"d":"2020-08-26","o":4.3,"h":4.39,"l":4.24,"c":4.38,"v":31400},{"d":"2020-08-27","o":4.33,"h":4.34,"l":3.82,"c":3.91,"v":161700},{"d":"2020-08-28","o":3.91,"h":4.02,"l":3.81,"c":3.94,"v":29500},{"d":"2020-08-31","o":3.9,"h":3.9,"l":3.71,"c":3.76,"v":81200},{"d":"2020-09-01","o":3.76,"h":4.01,"l":3.63,"c":3.9,"v":211300},{"d":"2020-09-02","o":4.03,"h":4.09,"l":3.82,"c":4,"v":561600},{"d":"2020-09-03","o":4.06,"h":4.07,"l":3.77,"c":3.92,"v":162600},{"d":"2020-09-04","o":3.94,"h":3.94,"l":3.62,"c":3.72,"v":110100},{"d":"2020-09-08","o":3.7,"h":3.98,"l":3.7,"c":3.75,"v":91400},{"d":"2020-09-09","o":3.73,"h":3.95,"l":3.73,"c":3.85,"v":44400},{"d":"2020-09-10","o":3.86,"h":4.05,"l":3.81,"c":3.91,"v":97900},{"d":"2020-09-11","o":3.97,"h":3.98,"l":3.57,"c":3.59,"v":129000},{"d":"2020-09-14","o":3.6,"h":3.87,"l":3.6,"c":3.77,"v":81800},{"d":"2020-09-15","o":3.92,"h":4.2,"l":3.8,"c":4.11,"v":108500},{"d":"2020-09-16","o":4.23,"h":4.4,"l":4.05,"c":4.2,"v":175600},{"d":"2020-09-17","o":4.2,"h":4.34,"l":4.16,"c":4.22,"v":88400},{"d":"2020-09-18","o":4.27,"h":4.35,"l":4.2,"c":4.31,"v":74200},{"d":"2020-09-21","o":4.32,"h":4.32,"l":3.93,"c":4.03,"v":88000},{"d":"2020-09-22","o":4.09,"h":4.18,"l":3.81,"c":3.89,"v":75400},{"d":"2020-09-23","o":3.97,"h":3.99,"l":3.82,"c":3.86,"v":54000},{"d":"2020-09-24","o":3.87,"h":3.94,"l":3.8,"c":3.85,"v":15800},{"d":"2020-09-25","o":3.85,"h":3.98,"l":3.7,"c":3.71,"v":88900},{"d":"2020-09-28","o":3.73,"h":3.81,"l":3.63,"c":3.66,"v":46000},{"d":"2020-09-29","o":3.67,"h":3.69,"l":3.25,"c":3.27,"v":274600},{"d":"2020-09-30","o":3.31,"h":3.41,"l":3.23,"c":3.23,"v":109900},{"d":"2020-10-01","o":3.25,"h":3.34,"l":3.23,"c":3.28,"v":43700},{"d":"2020-10-02","o":3.15,"h":3.25,"l":3.08,"c":3.1,"v":82500},{"d":"2020-10-05","o":3.11,"h":3.33,"l":3.11,"c":3.3,"v":35200},{"d":"2020-10-06","o":3.36,"h":3.42,"l":3.28,"c":3.28,"v":34700},{"d":"2020-10-07","o":3.27,"h":3.48,"l":3.21,"c":3.3,"v":65700},{"d":"2020-10-08","o":3.37,"h":3.55,"l":3.37,"c":3.49,"v":120500},{"d":"2020-10-09","o":3.55,"h":3.66,"l":3.37,"c":3.46,"v":110700},{"d":"2020-10-12","o":3.48,"h":3.59,"l":3.43,"c":3.52,"v":46600},{"d":"2020-10-13","o":3.55,"h":3.67,"l":3.45,"c":3.67,"v":34400},{"d":"2020-10-14","o":3.69,"h":3.69,"l":3.48,"c":3.5,"v":93700},{"d":"2020-10-15","o":3.49,"h":3.49,"l":3.36,"c":3.42,"v":33200},{"d":"2020-10-16","o":3.41,"h":3.53,"l":3.36,"c":3.43,"v":23800},{"d":"2020-10-19","o":3.49,"h":3.49,"l":3.39,"c":3.46,"v":27200},{"d":"2020-10-20","o":3.46,"h":3.53,"l":3.36,"c":3.39,"v":29100},{"d":"2020-10-21","o":3.42,"h":3.49,"l":3.21,"c":3.26,"v":46400},{"d":"2020-10-22","o":3.27,"h":3.45,"l":3.27,"c":3.3,"v":38000},{"d":"2020-10-23","o":3.34,"h":3.38,"l":3.23,"c":3.31,"v":30100},{"d":"2020-10-26","o":3.43,"h":3.45,"l":3.14,"c":3.26,"v":94700},{"d":"2020-10-27","o":3.29,"h":3.29,"l":3.16,"c":3.22,"v":26100},{"d":"2020-10-28","o":3.16,"h":3.16,"l":2.93,"c":3.09,"v":54700},{"d":"2020-10-29","o":3.06,"h":3.27,"l":3.05,"c":3.27,"v":61600},{"d":"2020-10-30","o":3.28,"h":3.28,"l":3.07,"c":3.17,"v":28600},{"d":"2020-11-02","o":3.19,"h":3.19,"l":3.01,"c":3.07,"v":43500},{"d":"2020-11-03","o":3.07,"h":3.21,"l":3.05,"c":3.21,"v":32700},{"d":"2020-11-04","o":3.19,"h":3.3,"l":3.05,"c":3.18,"v":51200},{"d":"2020-11-05","o":3.26,"h":3.3,"l":3.17,"c":3.29,"v":49200},{"d":"2020-11-06","o":3.25,"h":3.25,"l":3.1,"c":3.17,"v":23900},{"d":"2020-11-09","o":3.25,"h":3.3,"l":3.09,"c":3.11,"v":38600},{"d":"2020-11-10","o":3.13,"h":3.24,"l":3.08,"c":3.09,"v":47000},{"d":"2020-11-11","o":3.12,"h":3.34,"l":3.12,"c":3.3,"v":66100},{"d":"2020-11-12","o":3.3,"h":3.47,"l":3.28,"c":3.36,"v":187900},{"d":"2020-11-13","o":3.4,"h":3.5,"l":3.32,"c":3.38,"v":116900},{"d":"2020-11-16","o":3.38,"h":3.38,"l":3.15,"c":3.32,"v":107200},{"d":"2020-11-17","o":3.26,"h":3.44,"l":3.25,"c":3.27,"v":86300},{"d":"2020-11-18","o":3.4,"h":3.43,"l":3.28,"c":3.3,"v":169700},{"d":"2020-11-19","o":3.31,"h":3.37,"l":3.28,"c":3.32,"v":27500},{"d":"2020-11-20","o":3.35,"h":3.38,"l":3.23,"c":3.33,"v":56800},{"d":"2020-11-23","o":3.35,"h":3.65,"l":3.34,"c":3.51,"v":172700},{"d":"2020-11-24","o":3.51,"h":3.6,"l":3.42,"c":3.51,"v":59800},{"d":"2020-11-25","o":3.52,"h":3.72,"l":3.52,"c":3.59,"v":19000},{"d":"2020-11-27","o":3.64,"h":3.7,"l":3.52,"c":3.55,"v":46400},{"d":"2020-11-30","o":3.6,"h":4.43,"l":3.57,"c":4.36,"v":268800},{"d":"2020-12-01","o":4.36,"h":4.43,"l":4.1,"c":4.2,"v":138400},{"d":"2020-12-02","o":4.18,"h":4.21,"l":3.92,"c":4.21,"v":72800},{"d":"2020-12-03","o":4.21,"h":4.63,"l":4.2,"c":4.54,"v":197800},{"d":"2020-12-04","o":4.52,"h":4.53,"l":4.3,"c":4.35,"v":122700},{"d":"2020-12-07","o":4.49,"h":4.49,"l":4.31,"c":4.33,"v":199400},{"d":"2020-12-08","o":4.32,"h":4.32,"l":4.08,"c":4.13,"v":127500},{"d":"2020-12-09","o":4.19,"h":4.32,"l":3.99,"c":4.05,"v":241700},{"d":"2020-12-10","o":4.1,"h":4.4,"l":4.1,"c":4.3,"v":1687800},{"d":"2020-12-11","o":4.9,"h":7.27,"l":4.33,"c":4.64,"v":27877800},{"d":"2020-12-14","o":4.65,"h":4.97,"l":4.21,"c":4.66,"v":1189600},{"d":"2020-12-15","o":4.59,"h":4.62,"l":4.22,"c":4.37,"v":444000},{"d":"2020-12-16","o":4.42,"h":4.47,"l":4.21,"c":4.28,"v":150000},{"d":"2020-12-17","o":4.33,"h":4.37,"l":4.02,"c":4.1,"v":261300},{"d":"2020-12-18","o":4.12,"h":4.25,"l":4.06,"c":4.06,"v":111600},{"d":"2020-12-21","o":4.09,"h":4.44,"l":4.03,"c":4.25,"v":199400},{"d":"2020-12-22","o":4.22,"h":4.29,"l":4.07,"c":4.12,"v":121400},{"d":"2020-12-23","o":4.1,"h":4.36,"l":4.03,"c":4.25,"v":267000},{"d":"2020-12-24","o":4.25,"h":4.38,"l":4.16,"c":4.23,"v":96000},{"d":"2020-12-28","o":4.25,"h":4.3,"l":4.02,"c":4.28,"v":158900},{"d":"2020-12-29","o":4.24,"h":4.29,"l":4.03,"c":4.09,"v":198600},{"d":"2020-12-30","o":4.1,"h":4.12,"l":3.82,"c":3.94,"v":219200},{"d":"2020-12-31","o":3.96,"h":3.96,"l":3.71,"c":3.88,"v":236800},{"d":"2021-01-04","o":3.94,"h":4.04,"l":3.77,"c":3.97,"v":1973300},{"d":"2021-01-05","o":3.99,"h":4.15,"l":3.61,"c":3.85,"v":1356500},{"d":"2021-01-06","o":3.9,"h":3.9,"l":3.68,"c":3.72,"v":467700},{"d":"2021-01-07","o":3.71,"h":3.97,"l":3.71,"c":3.87,"v":335900},{"d":"2021-01-08","o":3.97,"h":4,"l":3.84,"c":3.98,"v":230900},{"d":"2021-01-11","o":3.91,"h":4.18,"l":3.9,"c":4.11,"v":262300},{"d":"2021-01-12","o":4.12,"h":4.19,"l":3.92,"c":4.1,"v":407500},{"d":"2021-01-13","o":4.09,"h":4.11,"l":3.9,"c":3.94,"v":166500},{"d":"2021-01-14","o":3.94,"h":4.15,"l":3.89,"c":4.1,"v":276500},{"d":"2021-01-15","o":4.04,"h":4.24,"l":4.01,"c":4.02,"v":238400},{"d":"2021-01-19","o":4.09,"h":4.17,"l":4.03,"c":4.09,"v":189800},{"d":"2021-01-20","o":4.09,"h":4.15,"l":3.86,"c":3.96,"v":191300},{"d":"2021-01-21","o":4.01,"h":4.02,"l":3.85,"c":3.92,"v":231000},{"d":"2021-01-22","o":4.02,"h":4.34,"l":3.9,"c":4.03,"v":1094700},{"d":"2021-01-25","o":4.1,"h":4.13,"l":3.85,"c":4.09,"v":686600},{"d":"2021-01-26","o":4.15,"h":4.17,"l":3.9,"c":3.94,"v":313600},{"d":"2021-01-27","o":3.88,"h":3.9,"l":3.53,"c":3.6,"v":449500},{"d":"2021-01-28","o":3.65,"h":3.76,"l":3.48,"c":3.53,"v":315600},{"d":"2021-01-29","o":3.61,"h":3.85,"l":3.56,"c":3.67,"v":290400},{"d":"2021-02-01","o":3.73,"h":3.86,"l":3.61,"c":3.78,"v":375900},{"d":"2021-02-02","o":3.78,"h":3.92,"l":3.73,"c":3.92,"v":221900},{"d":"2021-02-03","o":3.88,"h":3.97,"l":3.86,"c":3.89,"v":177600},{"d":"2021-02-04","o":3.9,"h":4.6,"l":3.9,"c":4.52,"v":4381700},{"d":"2021-02-05","o":5.24,"h":5.89,"l":4.85,"c":5.54,"v":7539900},{"d":"2021-02-08","o":6.66,"h":8.33,"l":6.19,"c":8.06,"v":10708500},{"d":"2021-02-09","o":7.66,"h":7.93,"l":6.9,"c":7.39,"v":2760400},{"d":"2021-02-10","o":7.3,"h":7.34,"l":5.66,"c":6.21,"v":2959400},{"d":"2021-02-11","o":6.81,"h":6.84,"l":6.01,"c":6.27,"v":1194800},{"d":"2021-02-12","o":6.34,"h":6.57,"l":6.15,"c":6.23,"v":754400},{"d":"2021-02-16","o":6.15,"h":6.38,"l":5.87,"c":6.16,"v":1864700},{"d":"2021-02-17","o":6.03,"h":6.08,"l":5.68,"c":5.72,"v":778900},{"d":"2021-02-18","o":5.55,"h":5.68,"l":5.35,"c":5.41,"v":564100},{"d":"2021-02-19","o":5.42,"h":5.89,"l":5.36,"c":5.5,"v":1004700},{"d":"2021-02-22","o":5.4,"h":5.59,"l":5.11,"c":5.16,"v":571700},{"d":"2021-02-23","o":4.71,"h":4.96,"l":4.22,"c":4.65,"v":811000},{"d":"2021-02-24","o":4.79,"h":5.18,"l":4.66,"c":4.77,"v":861700},{"d":"2021-02-25","o":4.76,"h":4.92,"l":4.51,"c":4.56,"v":280000},{"d":"2021-02-26","o":4.54,"h":4.63,"l":4.25,"c":4.35,"v":233400},{"d":"2021-03-01","o":4.58,"h":4.74,"l":4.41,"c":4.67,"v":347600},{"d":"2021-03-02","o":4.84,"h":4.96,"l":4.44,"c":4.54,"v":334900},{"d":"2021-03-03","o":4.54,"h":4.62,"l":4.27,"c":4.32,"v":358300},{"d":"2021-03-04","o":4.26,"h":4.48,"l":4.21,"c":4.44,"v":526600},{"d":"2021-03-05","o":4.44,"h":4.5,"l":3.89,"c":4.22,"v":537900},{"d":"2021-03-08","o":4.21,"h":4.53,"l":4.2,"c":4.35,"v":420400},{"d":"2021-03-09","o":4.41,"h":5.09,"l":4.41,"c":4.79,"v":1035000},{"d":"2021-03-10","o":4.82,"h":4.85,"l":4.31,"c":4.33,"v":469000},{"d":"2021-03-11","o":4.62,"h":4.8,"l":4.45,"c":4.79,"v":562100},{"d":"2021-03-12","o":4.69,"h":4.98,"l":4.59,"c":4.92,"v":1432800},{"d":"2021-03-15","o":5.14,"h":5.21,"l":4.59,"c":4.86,"v":1942700},{"d":"2021-03-16","o":4.83,"h":6.31,"l":4.58,"c":6.14,"v":18996800},{"d":"2021-03-17","o":5.72,"h":6.27,"l":5.36,"c":5.61,"v":5838200},{"d":"2021-03-18","o":5.5,"h":5.95,"l":5.22,"c":5.26,"v":2367600},{"d":"2021-03-19","o":5.31,"h":5.65,"l":5.16,"c":5.61,"v":1264000},{"d":"2021-03-22","o":5.56,"h":5.8,"l":5.23,"c":5.32,"v":1836800},{"d":"2021-03-23","o":5.31,"h":5.35,"l":4.74,"c":4.92,"v":2704200},{"d":"2021-03-24","o":5.48,"h":5.53,"l":4.62,"c":4.66,"v":1729100},{"d":"2021-03-25","o":4.54,"h":4.96,"l":4.42,"c":4.81,"v":728600},{"d":"2021-03-26","o":4.87,"h":4.87,"l":4.42,"c":4.63,"v":582700},{"d":"2021-03-29","o":4.58,"h":4.74,"l":4.26,"c":4.3,"v":541100},{"d":"2021-03-30","o":4.3,"h":4.5,"l":4.11,"c":4.39,"v":477800},{"d":"2021-03-31","o":4.39,"h":4.53,"l":4.32,"c":4.45,"v":360400},{"d":"2021-04-01","o":4.45,"h":4.59,"l":4.33,"c":4.57,"v":347300},{"d":"2021-04-05","o":4.64,"h":4.68,"l":4.35,"c":4.42,"v":288900},{"d":"2021-04-06","o":4.44,"h":4.58,"l":4.41,"c":4.51,"v":381500},{"d":"2021-04-07","o":4.43,"h":4.49,"l":4.16,"c":4.16,"v":341700},{"d":"2021-04-08","o":4.25,"h":4.47,"l":4.1,"c":4.32,"v":1072100},{"d":"2021-04-09","o":4.25,"h":4.64,"l":4.13,"c":4.5,"v":1838500},{"d":"2021-04-12","o":4.46,"h":4.46,"l":4.01,"c":4.01,"v":842500},{"d":"2021-04-13","o":4,"h":4,"l":3.7,"c":3.74,"v":625300},{"d":"2021-04-14","o":3.79,"h":4.14,"l":3.75,"c":3.98,"v":691200},{"d":"2021-04-15","o":3.94,"h":3.97,"l":3.7,"c":3.7,"v":446900},{"d":"2021-04-16","o":3.7,"h":3.85,"l":3.55,"c":3.77,"v":527700},{"d":"2021-04-19","o":3.78,"h":3.87,"l":3.69,"c":3.76,"v":309600},{"d":"2021-04-20","o":3.76,"h":3.76,"l":3.59,"c":3.66,"v":221800},{"d":"2021-04-21","o":3.67,"h":3.87,"l":3.62,"c":3.81,"v":301200},{"d":"2021-04-22","o":3.82,"h":4.03,"l":3.77,"c":4.02,"v":259000},{"d":"2021-04-23","o":4.06,"h":4.06,"l":3.9,"c":4.03,"v":220400},{"d":"2021-04-26","o":3.93,"h":4.23,"l":3.93,"c":4.18,"v":518100},{"d":"2021-04-27","o":4.18,"h":4.2,"l":4.05,"c":4.06,"v":282700},{"d":"2021-04-28","o":4.06,"h":4.25,"l":3.98,"c":4.21,"v":268000},{"d":"2021-04-29","o":4.26,"h":4.26,"l":4.05,"c":4.12,"v":314400},{"d":"2021-04-30","o":4.03,"h":4.16,"l":4.03,"c":4.05,"v":104100},{"d":"2021-05-03","o":4.16,"h":4.16,"l":3.95,"c":4.11,"v":166300},{"d":"2021-05-04","o":4.06,"h":4.09,"l":3.85,"c":3.94,"v":417400},{"d":"2021-05-05","o":3.95,"h":4.06,"l":3.82,"c":3.83,"v":160700},{"d":"2021-05-06","o":3.75,"h":3.85,"l":3.62,"c":3.7,"v":234500},{"d":"2021-05-07","o":3.67,"h":3.86,"l":3.67,"c":3.82,"v":111100},{"d":"2021-05-10","o":3.87,"h":3.88,"l":3.66,"c":3.67,"v":266800},{"d":"2021-05-11","o":3.5,"h":3.9,"l":3.5,"c":3.85,"v":247700},{"d":"2021-05-12","o":3.8,"h":3.97,"l":3.75,"c":3.85,"v":297700},{"d":"2021-05-13","o":3.85,"h":3.85,"l":3.55,"c":3.62,"v":229700},{"d":"2021-05-14","o":3.59,"h":3.78,"l":3.52,"c":3.68,"v":305000},{"d":"2021-05-17","o":3.61,"h":3.83,"l":3.56,"c":3.66,"v":119600},{"d":"2021-05-18","o":3.75,"h":4.07,"l":3.73,"c":3.96,"v":454000},{"d":"2021-05-19","o":3.93,"h":4.1,"l":3.9,"c":4.04,"v":236200},{"d":"2021-05-20","o":4.22,"h":4.5,"l":4.16,"c":4.34,"v":776900},{"d":"2021-05-21","o":4.44,"h":4.5,"l":4.3,"c":4.45,"v":287300},{"d":"2021-05-24","o":4.43,"h":4.45,"l":4.11,"c":4.15,"v":427200},{"d":"2021-05-25","o":4.25,"h":4.34,"l":4.15,"c":4.26,"v":170200},{"d":"2021-05-26","o":4.28,"h":4.36,"l":4.26,"c":4.28,"v":214800},{"d":"2021-05-27","o":4.24,"h":4.43,"l":4.22,"c":4.33,"v":203200},{"d":"2021-05-28","o":4.33,"h":4.89,"l":4.33,"c":4.54,"v":880900},{"d":"2021-06-01","o":4.54,"h":4.79,"l":4.42,"c":4.62,"v":437100},{"d":"2021-06-02","o":4.62,"h":4.73,"l":4.55,"c":4.67,"v":190700},{"d":"2021-06-03","o":4.56,"h":4.67,"l":4.37,"c":4.55,"v":184800},{"d":"2021-06-04","o":4.57,"h":4.69,"l":4.5,"c":4.56,"v":119500},{"d":"2021-06-07","o":4.6,"h":4.78,"l":4.53,"c":4.67,"v":210800},{"d":"2021-06-08","o":4.73,"h":4.77,"l":4.56,"c":4.7,"v":189800},{"d":"2021-06-09","o":4.7,"h":4.83,"l":4.65,"c":4.69,"v":247900},{"d":"2021-06-10","o":4.69,"h":4.82,"l":4.63,"c":4.77,"v":701200},{"d":"2021-06-11","o":4.85,"h":4.94,"l":4.68,"c":4.75,"v":275100},{"d":"2021-06-14","o":4.75,"h":4.86,"l":4.7,"c":4.73,"v":188900},{"d":"2021-06-15","o":4.69,"h":4.93,"l":4.63,"c":4.76,"v":258600},{"d":"2021-06-16","o":4.77,"h":4.85,"l":4.64,"c":4.83,"v":249300},{"d":"2021-06-17","o":4.79,"h":4.99,"l":4.36,"c":4.67,"v":415500},{"d":"2021-06-18","o":4.63,"h":4.7,"l":4.4,"c":4.5,"v":264500},{"d":"2021-06-21","o":4.54,"h":4.54,"l":4.18,"c":4.32,"v":289700},{"d":"2021-06-22","o":4.33,"h":4.45,"l":4.21,"c":4.42,"v":229300},{"d":"2021-06-23","o":4.38,"h":4.55,"l":4.36,"c":4.52,"v":121900},{"d":"2021-06-24","o":4.58,"h":4.69,"l":4.55,"c":4.66,"v":118500},{"d":"2021-06-25","o":4.71,"h":4.81,"l":4.65,"c":4.81,"v":144500},{"d":"2021-06-28","o":4.8,"h":4.9,"l":4.76,"c":4.87,"v":87100},{"d":"2021-06-29","o":4.92,"h":4.92,"l":4.77,"c":4.78,"v":87000},{"d":"2021-06-30","o":4.76,"h":4.97,"l":4.7,"c":4.88,"v":139900},{"d":"2021-07-01","o":4.92,"h":5.08,"l":4.82,"c":5,"v":316800},{"d":"2021-07-02","o":5,"h":5.01,"l":4.74,"c":4.84,"v":136400},{"d":"2021-07-06","o":4.8,"h":4.9,"l":4.71,"c":4.74,"v":616500},{"d":"2021-07-07","o":4.74,"h":4.74,"l":4.46,"c":4.56,"v":127900},{"d":"2021-07-08","o":4.48,"h":4.7,"l":4.44,"c":4.68,"v":134200},{"d":"2021-07-09","o":4.72,"h":4.8,"l":4.53,"c":4.76,"v":108500},{"d":"2021-07-12","o":4.77,"h":4.77,"l":4.61,"c":4.68,"v":77300},{"d":"2021-07-13","o":4.7,"h":4.71,"l":4.46,"c":4.6,"v":140500},{"d":"2021-07-14","o":4.64,"h":4.64,"l":4.42,"c":4.45,"v":82900},{"d":"2021-07-15","o":4.45,"h":4.55,"l":4.37,"c":4.45,"v":169800},{"d":"2021-07-16","o":4.46,"h":4.59,"l":4.44,"c":4.5,"v":156300},{"d":"2021-07-19","o":4.36,"h":4.49,"l":4.22,"c":4.22,"v":211700},{"d":"2021-07-20","o":4.23,"h":4.55,"l":4.23,"c":4.47,"v":212500},{"d":"2021-07-21","o":4.45,"h":4.8,"l":4.37,"c":4.48,"v":487500},{"d":"2021-07-22","o":4.44,"h":4.51,"l":4.26,"c":4.45,"v":235200},{"d":"2021-07-23","o":4.42,"h":4.63,"l":4.3,"c":4.46,"v":283500},{"d":"2021-07-26","o":4.44,"h":4.58,"l":4.41,"c":4.41,"v":102500},{"d":"2021-07-27","o":4.36,"h":4.76,"l":4.3,"c":4.45,"v":809000},{"d":"2021-07-28","o":4.44,"h":4.65,"l":4.36,"c":4.58,"v":152600},{"d":"2021-07-29","o":4.58,"h":4.65,"l":4.55,"c":4.58,"v":106800},{"d":"2021-07-30","o":4.61,"h":4.76,"l":4.61,"c":4.66,"v":198200},{"d":"2021-08-02","o":4.69,"h":4.76,"l":4.65,"c":4.67,"v":139700},{"d":"2021-08-03","o":4.66,"h":4.7,"l":4.5,"c":4.55,"v":199400},{"d":"2021-08-04","o":4.5,"h":4.66,"l":4.5,"c":4.57,"v":79600},{"d":"2021-08-05","o":4.62,"h":4.73,"l":4.55,"c":4.72,"v":125200},{"d":"2021-08-06","o":4.73,"h":4.74,"l":4.6,"c":4.7,"v":69700},{"d":"2021-08-09","o":4.7,"h":4.8,"l":4.66,"c":4.78,"v":156500},{"d":"2021-08-10","o":4.84,"h":4.84,"l":4.71,"c":4.8,"v":175700},{"d":"2021-08-11","o":4.77,"h":4.84,"l":4.66,"c":4.84,"v":203700},{"d":"2021-08-12","o":4.76,"h":4.93,"l":4.68,"c":4.92,"v":187700},{"d":"2021-08-13","o":4.95,"h":4.95,"l":4.76,"c":4.83,"v":114600},{"d":"2021-08-16","o":4.84,"h":4.84,"l":4.58,"c":4.69,"v":120400},{"d":"2021-08-17","o":4.63,"h":4.71,"l":4.51,"c":4.67,"v":99700},{"d":"2021-08-18","o":4.66,"h":4.8,"l":4.59,"c":4.67,"v":103800},{"d":"2021-08-19","o":4.6,"h":4.7,"l":4.5,"c":4.52,"v":105100},{"d":"2021-08-20","o":4.52,"h":4.67,"l":4.52,"c":4.59,"v":89000},{"d":"2021-08-23","o":4.65,"h":4.92,"l":4.59,"c":4.91,"v":199600},{"d":"2021-08-24","o":4.91,"h":5.12,"l":4.91,"c":5.09,"v":163900},{"d":"2021-08-25","o":5.08,"h":5.28,"l":5,"c":5.25,"v":148300},{"d":"2021-08-26","o":5.25,"h":5.33,"l":5.16,"c":5.19,"v":113400},{"d":"2021-08-27","o":5.15,"h":5.4,"l":5.15,"c":5.32,"v":143400},{"d":"2021-08-30","o":5.38,"h":5.54,"l":5.23,"c":5.49,"v":150800},{"d":"2021-08-31","o":5.49,"h":5.62,"l":5.35,"c":5.51,"v":222200},{"d":"2021-09-01","o":5.46,"h":5.52,"l":5.37,"c":5.46,"v":140100},{"d":"2021-09-02","o":5.47,"h":5.52,"l":5.4,"c":5.48,"v":94600},{"d":"2021-09-03","o":5.44,"h":5.5,"l":5.38,"c":5.49,"v":75600},{"d":"2021-09-07","o":5.45,"h":5.52,"l":5.36,"c":5.45,"v":108200},{"d":"2021-09-08","o":5.41,"h":5.41,"l":5.15,"c":5.3,"v":117600},{"d":"2021-09-09","o":5.28,"h":5.59,"l":5.28,"c":5.55,"v":200300},{"d":"2021-09-10","o":5.6,"h":5.6,"l":5.44,"c":5.48,"v":119600},{"d":"2021-09-13","o":6.3,"h":9.29,"l":5.84,"c":9.15,"v":114768000},{"d":"2021-09-14","o":12.31,"h":12.97,"l":8.8,"c":9,"v":108863600},{"d":"2021-09-15","o":8.61,"h":9.68,"l":8.27,"c":8.52,"v":16764300},{"d":"2021-09-16","o":9.26,"h":11.46,"l":9.02,"c":10.26,"v":50617200},{"d":"2021-09-17","o":9.85,"h":10.54,"l":9.31,"c":10.31,"v":8669100},{"d":"2021-09-20","o":9.9,"h":10.65,"l":9.77,"c":10.22,"v":4131200},{"d":"2021-09-21","o":10.62,"h":12.34,"l":10.35,"c":12.01,"v":8681500},{"d":"2021-09-22","o":11.76,"h":11.99,"l":10.82,"c":11.52,"v":3105800},{"d":"2021-09-23","o":11.71,"h":13.1,"l":11.58,"c":12.48,"v":8676600},{"d":"2021-09-24","o":12.15,"h":12.17,"l":10,"c":10.25,"v":2985700},{"d":"2021-09-27","o":10.54,"h":10.64,"l":9.85,"c":9.9,"v":1196100},{"d":"2021-09-28","o":9.84,"h":10.35,"l":9.71,"c":9.76,"v":1384800},{"d":"2021-09-29","o":9.75,"h":9.85,"l":8.81,"c":8.87,"v":1117100},{"d":"2021-09-30","o":8.85,"h":9.36,"l":8.78,"c":9.08,"v":742900},{"d":"2021-10-01","o":9.03,"h":9.1,"l":8.55,"c":8.56,"v":684400},{"d":"2021-10-04","o":8.62,"h":8.93,"l":8.55,"c":8.73,"v":552100},{"d":"2021-10-05","o":8.72,"h":8.82,"l":8.21,"c":8.54,"v":1136800},{"d":"2021-10-06","o":8.37,"h":8.79,"l":8.37,"c":8.53,"v":636700},{"d":"2021-10-07","o":8.55,"h":8.7,"l":8.41,"c":8.51,"v":790600},{"d":"2021-10-08","o":8.5,"h":9.5,"l":8.43,"c":8.89,"v":2057300},{"d":"2021-10-11","o":8.76,"h":9.66,"l":8.52,"c":9.42,"v":754000},{"d":"2021-10-12","o":9.94,"h":9.95,"l":9.15,"c":9.47,"v":842900},{"d":"2021-10-13","o":9.44,"h":9.76,"l":9.36,"c":9.5,"v":601000},{"d":"2021-10-14","o":9.43,"h":9.8,"l":8.97,"c":9.14,"v":656600},{"d":"2021-10-15","o":9.25,"h":9.3,"l":8.68,"c":8.71,"v":365100},{"d":"2021-10-18","o":8.86,"h":8.88,"l":8.43,"c":8.6,"v":361000},{"d":"2021-10-19","o":8.5,"h":8.89,"l":8.48,"c":8.78,"v":274100},{"d":"2021-10-20","o":8.71,"h":8.86,"l":8.6,"c":8.64,"v":249200},{"d":"2021-10-21","o":8.6,"h":8.75,"l":8.48,"c":8.57,"v":243100},{"d":"2021-10-22","o":8.48,"h":8.58,"l":8.36,"c":8.53,"v":425400},{"d":"2021-10-25","o":8.42,"h":8.69,"l":8.4,"c":8.62,"v":296400},{"d":"2021-10-26","o":8.62,"h":8.7,"l":8.44,"c":8.47,"v":173800},{"d":"2021-10-27","o":8.5,"h":8.88,"l":8.4,"c":8.64,"v":310400},{"d":"2021-10-28","o":8.65,"h":8.9,"l":8.64,"c":8.85,"v":245800},{"d":"2021-10-29","o":8.75,"h":8.89,"l":8.52,"c":8.59,"v":136800},{"d":"2021-11-01","o":8.57,"h":8.82,"l":8.46,"c":8.74,"v":101800},{"d":"2021-11-02","o":8.78,"h":8.78,"l":8.59,"c":8.76,"v":99000},{"d":"2021-11-03","o":8.7,"h":9.24,"l":8.66,"c":8.81,"v":276400},{"d":"2021-11-04","o":8.68,"h":8.76,"l":8.36,"c":8.5,"v":223300},{"d":"2021-11-05","o":8.37,"h":8.56,"l":8.27,"c":8.42,"v":199700},{"d":"2021-11-08","o":8.41,"h":8.6,"l":8.38,"c":8.45,"v":121600},{"d":"2021-11-09","o":8.41,"h":8.64,"l":8.26,"c":8.58,"v":305700},{"d":"2021-11-10","o":8.53,"h":8.7,"l":8.3,"c":8.31,"v":227600},{"d":"2021-11-11","o":8.5,"h":8.85,"l":8.35,"c":8.63,"v":363400},{"d":"2021-11-12","o":8.72,"h":8.9,"l":8.45,"c":8.73,"v":354000},{"d":"2021-11-15","o":8.77,"h":8.77,"l":8.37,"c":8.61,"v":242700},{"d":"2021-11-16","o":8.65,"h":8.69,"l":8.37,"c":8.52,"v":195800},{"d":"2021-11-17","o":8.49,"h":8.63,"l":8.38,"c":8.48,"v":240500},{"d":"2021-11-18","o":8.52,"h":8.56,"l":8.31,"c":8.4,"v":221200},{"d":"2021-11-19","o":8.32,"h":8.4,"l":8.06,"c":8.2,"v":300200},{"d":"2021-11-22","o":8.18,"h":8.27,"l":7.98,"c":8,"v":347800},{"d":"2021-11-23","o":7.82,"h":8.14,"l":7.66,"c":8.06,"v":373400},{"d":"2021-11-24","o":7.97,"h":8.14,"l":7.76,"c":8.1,"v":218800},{"d":"2021-11-26","o":7.94,"h":8.14,"l":7.84,"c":8.06,"v":50800},{"d":"2021-11-29","o":8.06,"h":8.1,"l":7.87,"c":7.91,"v":150800},{"d":"2021-11-30","o":7.97,"h":8.41,"l":7.75,"c":8.34,"v":315800},{"d":"2021-12-01","o":8.33,"h":8.78,"l":8.06,"c":8.09,"v":310700},{"d":"2021-12-02","o":8,"h":8.2,"l":7.89,"c":8.06,"v":184500},{"d":"2021-12-03","o":8.07,"h":8.07,"l":7.71,"c":7.8,"v":271800},{"d":"2021-12-06","o":7.81,"h":7.89,"l":7.52,"c":7.8,"v":224000},{"d":"2021-12-07","o":7.91,"h":8.28,"l":7.88,"c":8.19,"v":140500},{"d":"2021-12-08","o":8.13,"h":8.7,"l":8.04,"c":8.61,"v":158200},{"d":"2021-12-09","o":8.52,"h":8.78,"l":8.19,"c":8.19,"v":146500},{"d":"2021-12-10","o":8.06,"h":8.33,"l":7.95,"c":8.03,"v":100200},{"d":"2021-12-13","o":8.03,"h":8.11,"l":7.83,"c":7.96,"v":104700},{"d":"2021-12-14","o":7.82,"h":7.92,"l":7.7,"c":7.78,"v":143200},{"d":"2021-12-15","o":7.69,"h":8.1,"l":7.59,"c":8.06,"v":166100},{"d":"2021-12-16","o":8.08,"h":8.16,"l":7.82,"c":7.96,"v":149400},{"d":"2021-12-17","o":7.8,"h":8.14,"l":7.65,"c":8,"v":677200},{"d":"2021-12-20","o":7.85,"h":8,"l":7.73,"c":7.94,"v":252200},{"d":"2021-12-21","o":8,"h":8.05,"l":7.7,"c":7.77,"v":171500},{"d":"2021-12-22","o":7.77,"h":7.92,"l":7.65,"c":7.78,"v":93500},{"d":"2021-12-23","o":7.74,"h":8.02,"l":7.66,"c":7.85,"v":60700},{"d":"2021-12-27","o":7.83,"h":7.86,"l":7.61,"c":7.66,"v":112500},{"d":"2021-12-28","o":7.6,"h":7.69,"l":7.38,"c":7.4,"v":145100},{"d":"2021-12-29","o":7.41,"h":7.49,"l":7.23,"c":7.29,"v":114100},{"d":"2021-12-30","o":7.39,"h":7.66,"l":7.29,"c":7.5,"v":139300},{"d":"2021-12-31","o":7.5,"h":7.77,"l":7.44,"c":7.47,"v":88400},{"d":"2022-01-03","o":7.1,"h":7.72,"l":7.09,"c":7.54,"v":201900},{"d":"2022-01-04","o":7.5,"h":7.54,"l":7.26,"c":7.42,"v":117500},{"d":"2022-01-05","o":7.35,"h":8.25,"l":7.11,"c":7.27,"v":1624600},{"d":"2022-01-06","o":7.19,"h":7.39,"l":6.95,"c":7.15,"v":154600},{"d":"2022-01-07","o":7.09,"h":7.15,"l":6.66,"c":6.75,"v":212400},{"d":"2022-01-10","o":6.67,"h":6.87,"l":6.56,"c":6.85,"v":409300},{"d":"2022-01-11","o":6.95,"h":7,"l":6.86,"c":6.95,"v":153400},{"d":"2022-01-12","o":6.92,"h":7.08,"l":6.72,"c":6.74,"v":133200},{"d":"2022-01-13","o":6.8,"h":6.82,"l":6.52,"c":6.69,"v":103500},{"d":"2022-01-14","o":6.57,"h":6.8,"l":6.48,"c":6.7,"v":147100},{"d":"2022-01-18","o":6.68,"h":6.84,"l":6.5,"c":6.52,"v":85700},{"d":"2022-01-19","o":6.49,"h":6.69,"l":6.44,"c":6.5,"v":69300},{"d":"2022-01-20","o":6.49,"h":6.71,"l":6.3,"c":6.3,"v":68600},{"d":"2022-01-21","o":6.21,"h":6.31,"l":5.94,"c":5.99,"v":160900},{"d":"2022-01-24","o":5.81,"h":6.14,"l":5.34,"c":6.05,"v":256100},{"d":"2022-01-25","o":5.98,"h":6.05,"l":5.68,"c":5.93,"v":71200},{"d":"2022-01-26","o":5.99,"h":6.14,"l":5.65,"c":5.65,"v":106600},{"d":"2022-01-27","o":5.76,"h":6.09,"l":5.35,"c":5.38,"v":147700},{"d":"2022-01-28","o":5.35,"h":5.51,"l":5.27,"c":5.38,"v":156600},{"d":"2022-01-31","o":5.45,"h":5.77,"l":5.45,"c":5.69,"v":138000},{"d":"2022-02-01","o":5.79,"h":6.11,"l":5.65,"c":5.78,"v":111000},{"d":"2022-02-02","o":5.86,"h":5.96,"l":5.47,"c":5.56,"v":89700},{"d":"2022-02-03","o":5.47,"h":5.57,"l":5.45,"c":5.52,"v":39400},{"d":"2022-02-04","o":5.49,"h":5.67,"l":5.26,"c":5.63,"v":74000},{"d":"2022-02-07","o":5.51,"h":5.81,"l":5.32,"c":5.56,"v":91400},{"d":"2022-02-08","o":5.68,"h":5.69,"l":5.42,"c":5.61,"v":91000},{"d":"2022-02-09","o":5.64,"h":5.86,"l":5.48,"c":5.81,"v":101100},{"d":"2022-02-10","o":5.77,"h":5.95,"l":5.51,"c":5.54,"v":118400},{"d":"2022-02-11","o":5.61,"h":5.66,"l":5.25,"c":5.39,"v":102300},{"d":"2022-02-14","o":5.4,"h":5.4,"l":5.15,"c":5.16,"v":89000},{"d":"2022-02-15","o":5.28,"h":5.39,"l":5.21,"c":5.26,"v":68800},{"d":"2022-02-16","o":5.21,"h":5.25,"l":5.03,"c":5.2,"v":127400},{"d":"2022-02-17","o":5.13,"h":5.25,"l":5.06,"c":5.1,"v":94500},{"d":"2022-02-18","o":5.09,"h":5.23,"l":4.95,"c":5.01,"v":112600},{"d":"2022-02-22","o":4.88,"h":5.19,"l":4.88,"c":5.1,"v":117700},{"d":"2022-02-23","o":5.17,"h":5.18,"l":5,"c":5.03,"v":104800},{"d":"2022-02-24","o":4.91,"h":5.07,"l":4.82,"c":5.05,"v":104900},{"d":"2022-02-25","o":5.04,"h":5.12,"l":4.91,"c":5.05,"v":67800},{"d":"2022-02-28","o":4.98,"h":5.11,"l":4.92,"c":4.96,"v":73000},{"d":"2022-03-01","o":4.91,"h":5.04,"l":4.86,"c":4.99,"v":85600},{"d":"2022-03-02","o":4.96,"h":5.2,"l":4.87,"c":5.16,"v":102500},{"d":"2022-03-03","o":5.14,"h":5.3,"l":5.01,"c":5.16,"v":86100},{"d":"2022-03-04","o":5.13,"h":5.23,"l":4.96,"c":5.01,"v":44800},{"d":"2022-03-07","o":5.02,"h":5.09,"l":4.76,"c":4.85,"v":106600},{"d":"2022-03-08","o":4.82,"h":4.94,"l":4.74,"c":4.87,"v":63500},{"d":"2022-03-09","o":4.91,"h":5.26,"l":4.88,"c":5.18,"v":85000},{"d":"2022-03-10","o":5.15,"h":5.49,"l":5.13,"c":5.27,"v":135300},{"d":"2022-03-11","o":4.94,"h":5.38,"l":4.92,"c":5.24,"v":55500},{"d":"2022-03-14","o":5.23,"h":5.35,"l":4.51,"c":4.75,"v":200700},{"d":"2022-03-15","o":4.7,"h":4.98,"l":4.61,"c":4.75,"v":111000},{"d":"2022-03-16","o":4.76,"h":4.99,"l":4.55,"c":4.8,"v":82400},{"d":"2022-03-17","o":4.81,"h":5.44,"l":4.81,"c":5.13,"v":43300},{"d":"2022-03-18","o":5.11,"h":5.25,"l":4.92,"c":5.06,"v":69300},{"d":"2022-03-21","o":5,"h":5.35,"l":5,"c":5.24,"v":116700},{"d":"2022-03-22","o":5.32,"h":5.46,"l":5.2,"c":5.32,"v":46500},{"d":"2022-03-23","o":5.51,"h":6.62,"l":5.5,"c":5.98,"v":1156600},{"d":"2022-03-24","o":6.2,"h":6.4,"l":5.65,"c":5.92,"v":481500},{"d":"2022-03-25","o":6,"h":6.07,"l":5.71,"c":5.77,"v":142200},{"d":"2022-03-28","o":5.69,"h":5.82,"l":5.52,"c":5.54,"v":93300},{"d":"2022-03-29","o":5.55,"h":5.84,"l":5.55,"c":5.74,"v":93100},{"d":"2022-03-30","o":5.79,"h":5.9,"l":5.45,"c":5.45,"v":97700},{"d":"2022-03-31","o":5.46,"h":5.58,"l":5.35,"c":5.35,"v":56700},{"d":"2022-04-01","o":5.6,"h":5.97,"l":5.4,"c":5.59,"v":135200},{"d":"2022-04-04","o":5.7,"h":5.85,"l":5.55,"c":5.61,"v":65200},{"d":"2022-04-05","o":5.59,"h":5.8,"l":5.48,"c":5.51,"v":59900},{"d":"2022-04-06","o":5.38,"h":5.48,"l":5.35,"c":5.36,"v":55000},{"d":"2022-04-07","o":5.35,"h":5.47,"l":5.18,"c":5.23,"v":64500},{"d":"2022-04-08","o":5.16,"h":5.27,"l":5.06,"c":5.08,"v":84100},{"d":"2022-04-11","o":5.01,"h":5.06,"l":4.85,"c":4.9,"v":106500},{"d":"2022-04-12","o":4.93,"h":5.13,"l":4.71,"c":4.74,"v":217700},{"d":"2022-04-13","o":4.75,"h":5.26,"l":4.75,"c":5.09,"v":407700},{"d":"2022-04-14","o":5.12,"h":5.12,"l":4.92,"c":4.95,"v":130800},{"d":"2022-04-18","o":4.94,"h":4.94,"l":4.5,"c":4.56,"v":158600},{"d":"2022-04-19","o":4.52,"h":4.69,"l":4.43,"c":4.53,"v":64400},{"d":"2022-04-20","o":4.56,"h":4.64,"l":4.46,"c":4.56,"v":102400},{"d":"2022-04-21","o":4.57,"h":4.69,"l":4.4,"c":4.41,"v":66900},{"d":"2022-04-22","o":4.4,"h":4.42,"l":4.25,"c":4.32,"v":65400},{"d":"2022-04-25","o":4.26,"h":4.45,"l":4.23,"c":4.36,"v":72600},{"d":"2022-04-26","o":4.34,"h":4.41,"l":4.21,"c":4.26,"v":61000},{"d":"2022-04-27","o":4.3,"h":4.32,"l":4.15,"c":4.2,"v":117600},{"d":"2022-04-28","o":4.22,"h":4.31,"l":4.08,"c":4.18,"v":87200},{"d":"2022-04-29","o":4.13,"h":4.24,"l":4.1,"c":4.16,"v":51200},{"d":"2022-05-02","o":4.07,"h":4.3,"l":4.07,"c":4.19,"v":48000},{"d":"2022-05-03","o":4.23,"h":4.37,"l":4.19,"c":4.34,"v":39400},{"d":"2022-05-04","o":4.34,"h":4.38,"l":4.15,"c":4.38,"v":78100},{"d":"2022-05-05","o":4.29,"h":4.29,"l":4.05,"c":4.14,"v":52400},{"d":"2022-05-06","o":4.09,"h":4.09,"l":3.88,"c":3.9,"v":80400},{"d":"2022-05-09","o":3.84,"h":3.9,"l":3.45,"c":3.59,"v":146400},{"d":"2022-05-10","o":3.65,"h":3.69,"l":3.27,"c":3.48,"v":80300},{"d":"2022-05-11","o":3.44,"h":3.45,"l":3.11,"c":3.16,"v":181400},{"d":"2022-05-12","o":3.26,"h":3.26,"l":2.95,"c":3.02,"v":128500},{"d":"2022-05-13","o":3,"h":3.19,"l":3,"c":3.06,"v":160200},{"d":"2022-05-16","o":3.06,"h":3.22,"l":2.97,"c":3.08,"v":108000},{"d":"2022-05-17","o":3.15,"h":3.27,"l":3.05,"c":3.2,"v":97800},{"d":"2022-05-18","o":3.18,"h":3.18,"l":2.92,"c":3,"v":65800},{"d":"2022-05-19","o":2.99,"h":3.05,"l":2.95,"c":3,"v":91500},{"d":"2022-05-20","o":3.05,"h":3.05,"l":2.89,"c":3,"v":79300},{"d":"2022-05-23","o":3,"h":3.09,"l":2.85,"c":2.98,"v":82700},{"d":"2022-05-24","o":2.92,"h":2.93,"l":2.68,"c":2.81,"v":92400},{"d":"2022-05-25","o":2.78,"h":2.87,"l":2.77,"c":2.8,"v":20800},{"d":"2022-05-26","o":2.79,"h":2.9,"l":2.72,"c":2.8,"v":67400},{"d":"2022-05-27","o":2.81,"h":2.9,"l":2.81,"c":2.84,"v":67700},{"d":"2022-05-31","o":2.9,"h":2.9,"l":2.76,"c":2.81,"v":81600},{"d":"2022-06-01","o":2.78,"h":2.95,"l":2.73,"c":2.79,"v":44300},{"d":"2022-06-02","o":2.78,"h":2.95,"l":2.78,"c":2.89,"v":72400},{"d":"2022-06-03","o":2.88,"h":2.93,"l":2.8,"c":2.91,"v":66900},{"d":"2022-06-06","o":2.98,"h":2.98,"l":2.8,"c":2.84,"v":53000},{"d":"2022-06-07","o":2.84,"h":3.04,"l":2.76,"c":3,"v":140000},{"d":"2022-06-08","o":3.01,"h":3.19,"l":2.91,"c":3.05,"v":78000},{"d":"2022-06-09","o":3.01,"h":3.07,"l":2.89,"c":2.94,"v":59800},{"d":"2022-06-10","o":2.9,"h":2.91,"l":2.72,"c":2.82,"v":55400},{"d":"2022-06-13","o":2.72,"h":2.78,"l":2.6,"c":2.65,"v":94100},{"d":"2022-06-14","o":2.65,"h":2.7,"l":2.6,"c":2.68,"v":81000},{"d":"2022-06-15","o":2.72,"h":2.76,"l":2.6,"c":2.69,"v":79500},{"d":"2022-06-16","o":2.62,"h":2.69,"l":2.6,"c":2.63,"v":39900},{"d":"2022-06-17","o":2.69,"h":2.74,"l":2.61,"c":2.64,"v":64900},{"d":"2022-06-21","o":2.71,"h":2.84,"l":2.68,"c":2.73,"v":185400},{"d":"2022-06-22","o":2.73,"h":2.82,"l":2.69,"c":2.7,"v":77300},{"d":"2022-06-23","o":2.76,"h":2.9,"l":2.74,"c":2.89,"v":244300},{"d":"2022-06-24","o":2.95,"h":2.95,"l":2.85,"c":2.86,"v":89400},{"d":"2022-06-27","o":2.85,"h":2.93,"l":2.82,"c":2.87,"v":121600},{"d":"2022-06-28","o":2.87,"h":3,"l":2.78,"c":2.81,"v":89300},{"d":"2022-06-29","o":2.79,"h":2.88,"l":2.75,"c":2.75,"v":68000},{"d":"2022-06-30","o":2.75,"h":2.87,"l":2.75,"c":2.83,"v":69800},{"d":"2022-07-01","o":2.8,"h":2.89,"l":2.79,"c":2.85,"v":74400},{"d":"2022-07-05","o":2.83,"h":2.93,"l":2.8,"c":2.89,"v":58900},{"d":"2022-07-06","o":2.89,"h":2.98,"l":2.78,"c":2.89,"v":57500},{"d":"2022-07-07","o":3.03,"h":3.07,"l":2.95,"c":2.95,"v":91700},{"d":"2022-07-08","o":2.99,"h":3.25,"l":2.98,"c":3.22,"v":85200},{"d":"2022-07-11","o":3.21,"h":3.29,"l":3.06,"c":3.1,"v":104500},{"d":"2022-07-12","o":3.11,"h":3.15,"l":3.05,"c":3.11,"v":50600},{"d":"2022-07-13","o":3.09,"h":3.18,"l":3.05,"c":3.1,"v":65500},{"d":"2022-07-14","o":3.08,"h":3.08,"l":3,"c":3.03,"v":42800},{"d":"2022-07-15","o":3.04,"h":3.07,"l":2.95,"c":2.95,"v":53500},{"d":"2022-07-18","o":2.98,"h":3.06,"l":2.95,"c":3,"v":33700},{"d":"2022-07-19","o":3.07,"h":3.07,"l":2.97,"c":3,"v":47900},{"d":"2022-07-20","o":3.06,"h":3.2,"l":2.97,"c":3.06,"v":109400},{"d":"2022-07-21","o":3.25,"h":3.59,"l":3.25,"c":3.35,"v":974800},{"d":"2022-07-22","o":3.34,"h":3.38,"l":3.26,"c":3.34,"v":225600},{"d":"2022-07-25","o":3.38,"h":3.47,"l":3.3,"c":3.43,"v":168800},{"d":"2022-07-26","o":3.43,"h":3.55,"l":3.34,"c":3.46,"v":103300},{"d":"2022-07-27","o":3.5,"h":3.5,"l":3.37,"c":3.45,"v":71300},{"d":"2022-07-28","o":3.46,"h":3.49,"l":3.34,"c":3.4,"v":62800},{"d":"2022-07-29","o":3.41,"h":3.51,"l":3.36,"c":3.51,"v":69500},{"d":"2022-08-01","o":3.46,"h":3.85,"l":3.41,"c":3.59,"v":177900},{"d":"2022-08-02","o":3.56,"h":3.61,"l":3.5,"c":3.53,"v":43600},{"d":"2022-08-03","o":3.58,"h":3.74,"l":3.54,"c":3.68,"v":91600},{"d":"2022-08-04","o":3.7,"h":3.74,"l":3.66,"c":3.72,"v":45300},{"d":"2022-08-05","o":3.7,"h":3.76,"l":3.61,"c":3.61,"v":58700},{"d":"2022-08-08","o":3.63,"h":3.77,"l":3.61,"c":3.7,"v":93000},{"d":"2022-08-09","o":3.7,"h":3.76,"l":3.66,"c":3.68,"v":48100},{"d":"2022-08-10","o":3.73,"h":3.74,"l":3.68,"c":3.73,"v":84800},{"d":"2022-08-11","o":3.77,"h":3.87,"l":3.58,"c":3.65,"v":644100},{"d":"2022-08-12","o":3.73,"h":3.73,"l":3.5,"c":3.54,"v":153500},{"d":"2022-08-15","o":3.5,"h":3.66,"l":3.4,"c":3.64,"v":116900},{"d":"2022-08-16","o":4.07,"h":4.28,"l":3.88,"c":4.15,"v":1407900},{"d":"2022-08-17","o":4.16,"h":4.18,"l":3.86,"c":3.97,"v":262800},{"d":"2022-08-18","o":4.05,"h":4.05,"l":3.92,"c":3.98,"v":65200},{"d":"2022-08-19","o":3.97,"h":3.97,"l":3.61,"c":3.67,"v":178000},{"d":"2022-08-22","o":3.6,"h":3.7,"l":3.56,"c":3.61,"v":69900},{"d":"2022-08-23","o":3.56,"h":3.69,"l":3.54,"c":3.61,"v":91900},{"d":"2022-08-24","o":3.6,"h":3.67,"l":3.54,"c":3.66,"v":75300},{"d":"2022-08-25","o":3.64,"h":3.68,"l":3.61,"c":3.68,"v":62500},{"d":"2022-08-26","o":3.69,"h":3.88,"l":3.48,"c":3.53,"v":119200},{"d":"2022-08-29","o":3.46,"h":3.54,"l":3.44,"c":3.49,"v":37900},{"d":"2022-08-30","o":3.56,"h":3.56,"l":3.35,"c":3.4,"v":59900},{"d":"2022-08-31","o":3.38,"h":3.45,"l":3.35,"c":3.42,"v":38900},{"d":"2022-09-01","o":3.42,"h":3.42,"l":3.29,"c":3.31,"v":59700},{"d":"2022-09-02","o":3.32,"h":3.49,"l":3.31,"c":3.45,"v":58800},{"d":"2022-09-06","o":3.42,"h":3.55,"l":3.41,"c":3.47,"v":71800},{"d":"2022-09-07","o":3.44,"h":3.62,"l":3.4,"c":3.56,"v":86400},{"d":"2022-09-08","o":3.55,"h":3.67,"l":3.42,"c":3.65,"v":137600},{"d":"2022-09-09","o":3.65,"h":3.7,"l":3.53,"c":3.64,"v":102900},{"d":"2022-09-12","o":3.66,"h":3.73,"l":3.59,"c":3.7,"v":45900},{"d":"2022-09-13","o":3.71,"h":3.75,"l":3.56,"c":3.69,"v":281300},{"d":"2022-09-14","o":3.65,"h":3.65,"l":3.42,"c":3.42,"v":130200},{"d":"2022-09-15","o":3.42,"h":3.51,"l":3.38,"c":3.42,"v":53900},{"d":"2022-09-16","o":3.35,"h":3.41,"l":3.19,"c":3.19,"v":101100},{"d":"2022-09-19","o":3.2,"h":3.4,"l":3.05,"c":3.05,"v":108700},{"d":"2022-09-20","o":3.03,"h":3.15,"l":2.92,"c":2.93,"v":62000},{"d":"2022-09-21","o":2.94,"h":3.02,"l":2.8,"c":2.83,"v":88500},{"d":"2022-09-22","o":2.92,"h":2.92,"l":2.75,"c":2.79,"v":52700},{"d":"2022-09-23","o":2.75,"h":2.89,"l":2.7,"c":2.81,"v":123300},{"d":"2022-09-26","o":2.79,"h":2.9,"l":2.77,"c":2.83,"v":81500},{"d":"2022-09-27","o":2.91,"h":2.91,"l":2.75,"c":2.79,"v":33500},{"d":"2022-09-28","o":2.83,"h":2.87,"l":2.72,"c":2.74,"v":77000},{"d":"2022-09-29","o":2.71,"h":2.91,"l":2.7,"c":2.85,"v":101700},{"d":"2022-09-30","o":2.82,"h":3,"l":2.75,"c":3,"v":110100},{"d":"2022-10-03","o":3.01,"h":3.01,"l":2.85,"c":2.86,"v":36900},{"d":"2022-10-04","o":2.88,"h":3.07,"l":2.87,"c":3.05,"v":71400},{"d":"2022-10-05","o":2.97,"h":3.05,"l":2.88,"c":2.88,"v":36500},{"d":"2022-10-06","o":2.85,"h":2.91,"l":2.77,"c":2.78,"v":64700},{"d":"2022-10-07","o":2.76,"h":2.83,"l":2.72,"c":2.73,"v":188600},{"d":"2022-10-10","o":2.77,"h":2.77,"l":2.65,"c":2.73,"v":197200},{"d":"2022-10-11","o":2.74,"h":2.77,"l":2.6,"c":2.69,"v":127800},{"d":"2022-10-12","o":2.69,"h":2.69,"l":2.62,"c":2.65,"v":52300},{"d":"2022-10-13","o":2.63,"h":2.73,"l":2.58,"c":2.67,"v":132800},{"d":"2022-10-14","o":2.66,"h":2.73,"l":2.52,"c":2.53,"v":83300},{"d":"2022-10-17","o":2.54,"h":2.62,"l":2.53,"c":2.55,"v":124900},{"d":"2022-10-18","o":2.59,"h":2.71,"l":2.55,"c":2.63,"v":118700},{"d":"2022-10-19","o":2.63,"h":2.63,"l":2.5,"c":2.55,"v":141600},{"d":"2022-10-20","o":2.57,"h":2.6,"l":2.51,"c":2.54,"v":26000},{"d":"2022-10-21","o":2.55,"h":2.55,"l":2.46,"c":2.49,"v":94500},{"d":"2022-10-24","o":2.49,"h":2.49,"l":2.34,"c":2.37,"v":134900},{"d":"2022-10-25","o":2.37,"h":2.47,"l":2.37,"c":2.43,"v":24300},{"d":"2022-10-26","o":2.44,"h":2.55,"l":2.42,"c":2.49,"v":32500},{"d":"2022-10-27","o":2.47,"h":2.5,"l":2.4,"c":2.44,"v":93200},{"d":"2022-10-28","o":2.43,"h":2.45,"l":2.39,"c":2.39,"v":62500},{"d":"2022-10-31","o":2.42,"h":2.5,"l":2.39,"c":2.47,"v":78000},{"d":"2022-11-01","o":2.49,"h":2.53,"l":2.47,"c":2.49,"v":31800},{"d":"2022-11-02","o":2.48,"h":2.52,"l":2.42,"c":2.43,"v":15600},{"d":"2022-11-03","o":2.41,"h":2.52,"l":2.39,"c":2.47,"v":66500},{"d":"2022-11-04","o":2.49,"h":2.49,"l":2.4,"c":2.4,"v":22100},{"d":"2022-11-07","o":2.45,"h":2.46,"l":2.38,"c":2.4,"v":23100},{"d":"2022-11-08","o":2.4,"h":2.41,"l":2.35,"c":2.38,"v":24400},{"d":"2022-11-09","o":2.38,"h":2.38,"l":2.22,"c":2.27,"v":85600},{"d":"2022-11-10","o":2.25,"h":2.53,"l":2.25,"c":2.38,"v":79700},{"d":"2022-11-11","o":2.32,"h":2.51,"l":2.32,"c":2.49,"v":58900},{"d":"2022-11-14","o":2.49,"h":2.49,"l":2.39,"c":2.43,"v":69400},{"d":"2022-11-15","o":2.47,"h":2.54,"l":2.43,"c":2.47,"v":147000},{"d":"2022-11-16","o":2.49,"h":2.49,"l":2.35,"c":2.38,"v":59700},{"d":"2022-11-17","o":2.39,"h":2.39,"l":2.26,"c":2.29,"v":77900},{"d":"2022-11-18","o":2.28,"h":2.32,"l":2.14,"c":2.22,"v":103800},{"d":"2022-11-21","o":2.25,"h":2.25,"l":2.1,"c":2.13,"v":110500},{"d":"2022-11-22","o":2.15,"h":2.19,"l":2.09,"c":2.13,"v":110600},{"d":"2022-11-23","o":2.15,"h":2.22,"l":2.1,"c":2.11,"v":83100},{"d":"2022-11-25","o":2.12,"h":2.15,"l":2.12,"c":2.14,"v":56800},{"d":"2022-11-28","o":2.15,"h":2.19,"l":2.06,"c":2.12,"v":53400},{"d":"2022-11-29","o":2.14,"h":2.16,"l":2.08,"c":2.13,"v":45100},{"d":"2022-11-30","o":2.14,"h":2.18,"l":2.08,"c":2.16,"v":61600},{"d":"2022-12-01","o":2.25,"h":2.49,"l":2.25,"c":2.28,"v":242900},{"d":"2022-12-02","o":2.3,"h":2.35,"l":2.27,"c":2.31,"v":87100},{"d":"2022-12-05","o":2.3,"h":2.37,"l":2.25,"c":2.29,"v":204400},{"d":"2022-12-06","o":2.26,"h":2.28,"l":2.02,"c":2.07,"v":215700},{"d":"2022-12-07","o":2.07,"h":2.09,"l":2,"c":2.02,"v":104300},{"d":"2022-12-08","o":2.1,"h":2.2,"l":2.01,"c":2.13,"v":236100},{"d":"2022-12-09","o":2.15,"h":2.24,"l":2.11,"c":2.17,"v":140500},{"d":"2022-12-12","o":2.19,"h":2.24,"l":2.12,"c":2.16,"v":148600},{"d":"2022-12-13","o":2.18,"h":2.29,"l":2.14,"c":2.22,"v":104700},{"d":"2022-12-14","o":2.23,"h":2.28,"l":2.16,"c":2.21,"v":135900},{"d":"2022-12-15","o":2.21,"h":2.21,"l":2.15,"c":2.17,"v":77700},{"d":"2022-12-16","o":2.16,"h":2.18,"l":2.12,"c":2.18,"v":73400},{"d":"2022-12-19","o":2.15,"h":2.2,"l":2.11,"c":2.15,"v":66000},{"d":"2022-12-20","o":2.1,"h":2.17,"l":2.09,"c":2.1,"v":126900},{"d":"2022-12-21","o":2.15,"h":2.15,"l":2.02,"c":2.06,"v":213800},{"d":"2022-12-22","o":2.05,"h":2.09,"l":2,"c":2.07,"v":131300},{"d":"2022-12-23","o":2.06,"h":2.14,"l":2.03,"c":2.14,"v":82600},{"d":"2022-12-27","o":2.12,"h":2.12,"l":2.07,"c":2.12,"v":99300},{"d":"2022-12-28","o":2.09,"h":2.1,"l":2.01,"c":2.04,"v":146100},{"d":"2022-12-29","o":2.06,"h":2.1,"l":2.03,"c":2.08,"v":172200},{"d":"2022-12-30","o":2.07,"h":2.19,"l":2.01,"c":2.19,"v":247900},{"d":"2023-01-03","o":2.25,"h":2.39,"l":2.21,"c":2.36,"v":168500},{"d":"2023-01-04","o":2.33,"h":2.57,"l":2.25,"c":2.42,"v":338700},{"d":"2023-01-05","o":2.61,"h":2.62,"l":2.42,"c":2.45,"v":77100},{"d":"2023-01-06","o":2.45,"h":2.57,"l":2.45,"c":2.5,"v":97100},{"d":"2023-01-09","o":2.49,"h":2.55,"l":2.37,"c":2.4,"v":72500},{"d":"2023-01-10","o":2.38,"h":2.48,"l":2.15,"c":2.28,"v":163900},{"d":"2023-01-11","o":2.23,"h":2.29,"l":2.18,"c":2.23,"v":101500},{"d":"2023-01-12","o":2.28,"h":2.31,"l":2.23,"c":2.29,"v":206900},{"d":"2023-01-13","o":2.29,"h":2.37,"l":2.29,"c":2.32,"v":105200},{"d":"2023-01-17","o":2.33,"h":2.48,"l":2.27,"c":2.29,"v":49100},{"d":"2023-01-18","o":2.29,"h":2.35,"l":2.23,"c":2.24,"v":203700},{"d":"2023-01-19","o":2.24,"h":2.3,"l":2.22,"c":2.28,"v":208100},{"d":"2023-01-20","o":2.32,"h":2.41,"l":2.28,"c":2.39,"v":131200},{"d":"2023-01-23","o":2.42,"h":2.45,"l":2.39,"c":2.41,"v":71700},{"d":"2023-01-24","o":2.41,"h":2.49,"l":2.38,"c":2.42,"v":55600},{"d":"2023-01-25","o":2.39,"h":2.5,"l":2.39,"c":2.49,"v":76400},{"d":"2023-01-26","o":2.49,"h":2.5,"l":2.44,"c":2.45,"v":171300},{"d":"2023-01-27","o":2.46,"h":2.46,"l":2.33,"c":2.37,"v":252400},{"d":"2023-01-30","o":2.37,"h":2.41,"l":2.25,"c":2.25,"v":124700},{"d":"2023-01-31","o":2.26,"h":2.33,"l":2.26,"c":2.3,"v":110600},{"d":"2023-02-01","o":2.31,"h":2.37,"l":2.27,"c":2.27,"v":197000},{"d":"2023-02-02","o":2.28,"h":2.32,"l":2.21,"c":2.24,"v":213800},{"d":"2023-02-03","o":2.25,"h":2.32,"l":2.22,"c":2.3,"v":110600},{"d":"2023-02-06","o":2.36,"h":2.51,"l":2.33,"c":2.45,"v":386400},{"d":"2023-02-07","o":2.48,"h":2.55,"l":2.43,"c":2.47,"v":211400},{"d":"2023-02-08","o":2.5,"h":2.5,"l":2.32,"c":2.38,"v":297600},{"d":"2023-02-09","o":2.18,"h":2.26,"l":2.1,"c":2.2,"v":1918600},{"d":"2023-02-10","o":2.24,"h":2.26,"l":2.14,"c":2.2,"v":800800},{"d":"2023-02-13","o":2.23,"h":2.25,"l":2.17,"c":2.2,"v":404600},{"d":"2023-02-14","o":2.23,"h":2.23,"l":2.16,"c":2.2,"v":178300},{"d":"2023-02-15","o":2.2,"h":2.2,"l":2.15,"c":2.18,"v":214400},{"d":"2023-02-16","o":2.19,"h":2.25,"l":2.16,"c":2.19,"v":1333600},{"d":"2023-02-17","o":2.2,"h":2.26,"l":2.17,"c":2.26,"v":271700},{"d":"2023-02-21","o":2.26,"h":2.26,"l":2.15,"c":2.17,"v":106000},{"d":"2023-02-22","o":2.18,"h":2.22,"l":2.15,"c":2.19,"v":375600},{"d":"2023-02-23","o":2.2,"h":2.2,"l":2.15,"c":2.16,"v":121200},{"d":"2023-02-24","o":2.15,"h":2.17,"l":2.11,"c":2.13,"v":97000},{"d":"2023-02-27","o":2.12,"h":2.16,"l":2.11,"c":2.11,"v":111500},{"d":"2023-02-28","o":2.1,"h":2.15,"l":2.1,"c":2.11,"v":68500},{"d":"2023-03-01","o":2.14,"h":2.15,"l":2.05,"c":2.06,"v":166600},{"d":"2023-03-02","o":2.08,"h":2.15,"l":2.04,"c":2.12,"v":207400},{"d":"2023-03-03","o":2.13,"h":2.24,"l":2.13,"c":2.18,"v":251400},{"d":"2023-03-06","o":2.19,"h":2.22,"l":2.11,"c":2.16,"v":284400},{"d":"2023-03-07","o":2.17,"h":2.19,"l":2.1,"c":2.1,"v":208500},{"d":"2023-03-08","o":2.09,"h":2.15,"l":2.07,"c":2.12,"v":181100},{"d":"2023-03-09","o":2.13,"h":2.15,"l":1.9,"c":1.93,"v":658000},{"d":"2023-03-10","o":1.96,"h":2.05,"l":1.88,"c":1.94,"v":398000},{"d":"2023-03-13","o":1.95,"h":2.03,"l":1.91,"c":1.95,"v":168700},{"d":"2023-03-14","o":2,"h":2,"l":1.96,"c":1.97,"v":69800},{"d":"2023-03-15","o":1.97,"h":1.99,"l":1.85,"c":1.97,"v":292100},{"d":"2023-03-16","o":1.94,"h":1.96,"l":1.85,"c":1.91,"v":283800},{"d":"2023-03-17","o":1.91,"h":1.96,"l":1.82,"c":1.88,"v":933400},{"d":"2023-03-20","o":1.96,"h":1.99,"l":1.88,"c":1.92,"v":145300},{"d":"2023-03-21","o":1.91,"h":1.99,"l":1.89,"c":1.94,"v":111700},{"d":"2023-03-22","o":1.92,"h":1.93,"l":1.87,"c":1.89,"v":150200},{"d":"2023-03-23","o":1.89,"h":1.91,"l":1.83,"c":1.88,"v":202900},{"d":"2023-03-24","o":1.86,"h":1.92,"l":1.83,"c":1.92,"v":81600},{"d":"2023-03-27","o":1.95,"h":1.99,"l":1.89,"c":1.97,"v":172700},{"d":"2023-03-28","o":1.95,"h":2.2,"l":1.95,"c":2.16,"v":922900},{"d":"2023-03-29","o":2.32,"h":2.32,"l":2.08,"c":2.11,"v":851900},{"d":"2023-03-30","o":2.13,"h":2.24,"l":2.05,"c":2.1,"v":510700},{"d":"2023-03-31","o":2.12,"h":2.12,"l":2.02,"c":2.1,"v":333900},{"d":"2023-04-03","o":2.12,"h":2.12,"l":2.06,"c":2.1,"v":151300},{"d":"2023-04-04","o":2.1,"h":2.11,"l":2.05,"c":2.1,"v":111500},{"d":"2023-04-05","o":2.06,"h":2.15,"l":2.06,"c":2.09,"v":133800},{"d":"2023-04-06","o":2.08,"h":2.1,"l":2.07,"c":2.1,"v":54100},{"d":"2023-04-10","o":2.1,"h":2.1,"l":1.88,"c":1.9,"v":457300},{"d":"2023-04-11","o":1.92,"h":2.05,"l":1.86,"c":1.99,"v":1201900},{"d":"2023-04-12","o":1.98,"h":2.02,"l":1.87,"c":1.94,"v":460900},{"d":"2023-04-13","o":1.94,"h":1.99,"l":1.9,"c":1.93,"v":408200},{"d":"2023-04-14","o":1.92,"h":1.95,"l":1.85,"c":1.91,"v":316700},{"d":"2023-04-17","o":1.93,"h":1.95,"l":1.87,"c":1.92,"v":418000},{"d":"2023-04-18","o":1.94,"h":1.94,"l":1.88,"c":1.92,"v":253700},{"d":"2023-04-19","o":1.92,"h":1.93,"l":1.87,"c":1.87,"v":272900},{"d":"2023-04-20","o":1.87,"h":1.9,"l":1.71,"c":1.72,"v":742800},{"d":"2023-04-21","o":1.76,"h":1.98,"l":1.55,"c":1.88,"v":4956000},{"d":"2023-04-24","o":1.91,"h":2.22,"l":1.91,"c":2.15,"v":2683800},{"d":"2023-04-25","o":2.13,"h":2.27,"l":1.98,"c":2.05,"v":1236500},{"d":"2023-04-26","o":2.04,"h":2.08,"l":1.92,"c":2.02,"v":470800},{"d":"2023-04-27","o":1.99,"h":2.07,"l":1.96,"c":1.99,"v":526300},{"d":"2023-04-28","o":1.96,"h":2.02,"l":1.92,"c":1.95,"v":299300},{"d":"2023-05-01","o":1.96,"h":2.14,"l":1.93,"c":2.1,"v":1178800},{"d":"2023-05-02","o":2.1,"h":2.13,"l":1.98,"c":1.98,"v":683800},{"d":"2023-05-03","o":2,"h":2.11,"l":1.98,"c":2.05,"v":971600},{"d":"2023-05-04","o":2.07,"h":2.1,"l":2.03,"c":2.05,"v":787000},{"d":"2023-05-05","o":2.09,"h":2.19,"l":2.02,"c":2.15,"v":1997000},{"d":"2023-05-08","o":2.15,"h":2.18,"l":2.11,"c":2.14,"v":707200},{"d":"2023-05-09","o":2.16,"h":2.17,"l":2.06,"c":2.13,"v":489100},{"d":"2023-05-10","o":2.13,"h":2.34,"l":2.12,"c":2.26,"v":1791500},{"d":"2023-05-11","o":2.35,"h":2.42,"l":2.29,"c":2.34,"v":1162300},{"d":"2023-05-12","o":2.35,"h":2.39,"l":2.27,"c":2.37,"v":735300},{"d":"2023-05-15","o":2.44,"h":2.7,"l":2.41,"c":2.57,"v":1241600},{"d":"2023-05-16","o":2.42,"h":2.57,"l":2.21,"c":2.55,"v":977200},{"d":"2023-05-17","o":2.5,"h":2.6,"l":2.42,"c":2.52,"v":663700},{"d":"2023-05-18","o":2.6,"h":2.6,"l":2.36,"c":2.42,"v":619700},{"d":"2023-05-19","o":2.45,"h":2.52,"l":2.41,"c":2.44,"v":410000},{"d":"2023-05-22","o":2.49,"h":2.51,"l":2.37,"c":2.44,"v":880100},{"d":"2023-05-23","o":2.49,"h":2.55,"l":2.45,"c":2.49,"v":918100},{"d":"2023-05-24","o":2.53,"h":2.53,"l":2.42,"c":2.46,"v":469500},{"d":"2023-05-25","o":2.48,"h":2.48,"l":2.34,"c":2.36,"v":662100},{"d":"2023-05-26","o":2.36,"h":2.4,"l":2.3,"c":2.35,"v":319800},{"d":"2023-05-30","o":2.33,"h":2.37,"l":2.26,"c":2.28,"v":318300},{"d":"2023-05-31","o":2.27,"h":2.29,"l":2.21,"c":2.27,"v":357700},{"d":"2023-06-01","o":2.27,"h":2.31,"l":2.22,"c":2.27,"v":424300},{"d":"2023-06-02","o":2.3,"h":2.32,"l":2.26,"c":2.32,"v":368200},{"d":"2023-06-05","o":2.32,"h":2.36,"l":2.29,"c":2.33,"v":302600},{"d":"2023-06-06","o":2.33,"h":2.38,"l":2.32,"c":2.35,"v":374000},{"d":"2023-06-07","o":2.36,"h":2.4,"l":2.3,"c":2.3,"v":379800},{"d":"2023-06-08","o":2.3,"h":2.31,"l":2.24,"c":2.26,"v":296600},{"d":"2023-06-09","o":2.27,"h":2.27,"l":2.19,"c":2.2,"v":285200},{"d":"2023-06-12","o":2.2,"h":2.26,"l":2.2,"c":2.24,"v":300600},{"d":"2023-06-13","o":2.25,"h":2.29,"l":2.23,"c":2.29,"v":269500},{"d":"2023-06-14","o":2.29,"h":2.3,"l":2.21,"c":2.21,"v":236800},{"d":"2023-06-15","o":2.2,"h":2.24,"l":2.18,"c":2.21,"v":242800},{"d":"2023-06-16","o":2.19,"h":2.45,"l":2.19,"c":2.45,"v":2376900},{"d":"2023-06-20","o":2.44,"h":2.44,"l":2.26,"c":2.33,"v":470600},{"d":"2023-06-21","o":2.3,"h":2.34,"l":2.23,"c":2.31,"v":249100},{"d":"2023-06-22","o":2.34,"h":2.35,"l":2.24,"c":2.27,"v":184900},{"d":"2023-06-23","o":2.27,"h":2.27,"l":2.16,"c":2.19,"v":386400},{"d":"2023-06-26","o":2.2,"h":2.2,"l":2.09,"c":2.11,"v":448400},{"d":"2023-06-27","o":2.11,"h":2.11,"l":1.95,"c":2.06,"v":499600},{"d":"2023-06-28","o":2.02,"h":2.11,"l":2.01,"c":2.1,"v":346300},{"d":"2023-06-29","o":2.17,"h":2.17,"l":2.1,"c":2.12,"v":294000},{"d":"2023-06-30","o":2.14,"h":2.2,"l":2.09,"c":2.16,"v":397600},{"d":"2023-07-03","o":2.18,"h":2.24,"l":2.16,"c":2.23,"v":190400},{"d":"2023-07-05","o":2.2,"h":2.2,"l":2.09,"c":2.11,"v":420600},{"d":"2023-07-06","o":2.09,"h":2.09,"l":1.88,"c":1.99,"v":762800},{"d":"2023-07-07","o":2,"h":2.05,"l":1.97,"c":2.01,"v":131600},{"d":"2023-07-10","o":2.02,"h":2.07,"l":1.98,"c":2.01,"v":315300},{"d":"2023-07-11","o":2.02,"h":2.03,"l":2,"c":2.01,"v":122500},{"d":"2023-07-12","o":2.03,"h":2.03,"l":1.99,"c":2,"v":132600},{"d":"2023-07-13","o":2,"h":2.02,"l":1.96,"c":1.98,"v":227000},{"d":"2023-07-14","o":1.99,"h":1.99,"l":1.94,"c":1.95,"v":207000},{"d":"2023-07-17","o":1.95,"h":2,"l":1.94,"c":1.99,"v":106300},{"d":"2023-07-18","o":1.97,"h":2.01,"l":1.91,"c":1.93,"v":181600},{"d":"2023-07-19","o":1.96,"h":2,"l":1.92,"c":1.95,"v":208800},{"d":"2023-07-20","o":1.96,"h":2.09,"l":1.96,"c":2.03,"v":650600},{"d":"2023-07-21","o":2.09,"h":2.11,"l":2.03,"c":2.07,"v":369800},{"d":"2023-07-24","o":2.07,"h":2.08,"l":1.98,"c":1.99,"v":363700},{"d":"2023-07-25","o":2.01,"h":2.01,"l":1.95,"c":1.96,"v":251900},{"d":"2023-07-26","o":1.98,"h":1.99,"l":1.94,"c":1.96,"v":125900},{"d":"2023-07-27","o":1.98,"h":1.98,"l":1.91,"c":1.94,"v":235600},{"d":"2023-07-28","o":1.97,"h":2.02,"l":1.93,"c":2.01,"v":196100},{"d":"2023-07-31","o":2.01,"h":2.05,"l":1.96,"c":1.96,"v":480900},{"d":"2023-08-01","o":1.97,"h":2.02,"l":1.93,"c":1.97,"v":246200},{"d":"2023-08-02","o":1.99,"h":2.02,"l":1.97,"c":2,"v":337000},{"d":"2023-08-03","o":2.01,"h":2.06,"l":2,"c":2.01,"v":121100},{"d":"2023-08-04","o":2.04,"h":2.04,"l":1.99,"c":2,"v":157400},{"d":"2023-08-07","o":2.01,"h":2.02,"l":1.95,"c":1.97,"v":171500},{"d":"2023-08-08","o":1.96,"h":1.99,"l":1.94,"c":1.96,"v":107900},{"d":"2023-08-09","o":1.96,"h":1.97,"l":1.93,"c":1.96,"v":121600},{"d":"2023-08-10","o":1.98,"h":2,"l":1.94,"c":1.96,"v":190700},{"d":"2023-08-11","o":1.95,"h":2,"l":1.9,"c":2,"v":1699300},{"d":"2023-08-14","o":1.98,"h":1.99,"l":1.92,"c":1.95,"v":168800},{"d":"2023-08-15","o":1.95,"h":1.96,"l":1.91,"c":1.96,"v":174300},{"d":"2023-08-16","o":1.96,"h":1.98,"l":1.89,"c":1.93,"v":184600},{"d":"2023-08-17","o":1.91,"h":1.91,"l":1.88,"c":1.89,"v":131800},{"d":"2023-08-18","o":1.89,"h":1.91,"l":1.88,"c":1.91,"v":161400},{"d":"2023-08-21","o":1.92,"h":1.94,"l":1.88,"c":1.91,"v":117700},{"d":"2023-08-22","o":1.9,"h":1.92,"l":1.84,"c":1.85,"v":117900},{"d":"2023-08-23","o":1.85,"h":1.87,"l":1.81,"c":1.82,"v":139700},{"d":"2023-08-24","o":1.84,"h":1.85,"l":1.8,"c":1.84,"v":101800},{"d":"2023-08-25","o":1.84,"h":1.9,"l":1.79,"c":1.85,"v":287400},{"d":"2023-08-28","o":1.86,"h":1.89,"l":1.78,"c":1.79,"v":174200},{"d":"2023-08-29","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":131500},{"d":"2023-08-30","o":1.8,"h":1.8,"l":1.76,"c":1.77,"v":130300},{"d":"2023-08-31","o":1.77,"h":1.79,"l":1.66,"c":1.7,"v":376500},{"d":"2023-09-01","o":1.74,"h":1.74,"l":1.7,"c":1.7,"v":186200},{"d":"2023-09-05","o":1.73,"h":1.75,"l":1.67,"c":1.7,"v":196100},{"d":"2023-09-06","o":1.68,"h":1.72,"l":1.62,"c":1.65,"v":345800},{"d":"2023-09-07","o":1.7,"h":1.7,"l":1.64,"c":1.65,"v":183400},{"d":"2023-09-08","o":1.63,"h":1.68,"l":1.63,"c":1.66,"v":117000},{"d":"2023-09-11","o":1.64,"h":1.68,"l":1.62,"c":1.66,"v":190200},{"d":"2023-09-12","o":1.65,"h":1.7,"l":1.64,"c":1.65,"v":123300},{"d":"2023-09-13","o":1.65,"h":1.67,"l":1.64,"c":1.64,"v":220100},{"d":"2023-09-14","o":1.66,"h":1.73,"l":1.66,"c":1.69,"v":275600},{"d":"2023-09-15","o":1.68,"h":1.74,"l":1.66,"c":1.69,"v":403500},{"d":"2023-09-18","o":1.69,"h":1.72,"l":1.61,"c":1.61,"v":302100},{"d":"2023-09-19","o":1.63,"h":1.68,"l":1.62,"c":1.62,"v":122800},{"d":"2023-09-20","o":1.63,"h":1.66,"l":1.61,"c":1.62,"v":177200},{"d":"2023-09-21","o":1.61,"h":1.63,"l":1.6,"c":1.63,"v":77300},{"d":"2023-09-22","o":1.62,"h":1.63,"l":1.6,"c":1.61,"v":118100},{"d":"2023-09-25","o":1.6,"h":1.6,"l":1.53,"c":1.55,"v":279900},{"d":"2023-09-26","o":1.55,"h":1.63,"l":1.55,"c":1.59,"v":134800},{"d":"2023-09-27","o":1.59,"h":1.64,"l":1.57,"c":1.64,"v":111000},{"d":"2023-09-28","o":1.63,"h":1.63,"l":1.57,"c":1.59,"v":113100},{"d":"2023-09-29","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":98600},{"d":"2023-10-02","o":1.57,"h":1.61,"l":1.5,"c":1.51,"v":237900},{"d":"2023-10-03","o":1.51,"h":1.54,"l":1.36,"c":1.38,"v":297900},{"d":"2023-10-04","o":1.44,"h":1.46,"l":1.38,"c":1.45,"v":129400},{"d":"2023-10-05","o":1.45,"h":1.5,"l":1.43,"c":1.49,"v":131100},{"d":"2023-10-06","o":1.48,"h":1.49,"l":1.43,"c":1.45,"v":82900},{"d":"2023-10-09","o":1.45,"h":1.46,"l":1.39,"c":1.45,"v":146500},{"d":"2023-10-10","o":1.45,"h":1.51,"l":1.4,"c":1.41,"v":112900},{"d":"2023-10-11","o":1.43,"h":1.45,"l":1.4,"c":1.42,"v":117500},{"d":"2023-10-12","o":1.42,"h":1.43,"l":1.37,"c":1.39,"v":133100},{"d":"2023-10-13","o":1.4,"h":1.42,"l":1.37,"c":1.39,"v":143600},{"d":"2023-10-16","o":1.42,"h":1.43,"l":1.37,"c":1.4,"v":105200},{"d":"2023-10-17","o":1.39,"h":1.41,"l":1.35,"c":1.38,"v":112100},{"d":"2023-10-18","o":1.37,"h":1.37,"l":1.32,"c":1.33,"v":84200},{"d":"2023-10-19","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":226200},{"d":"2023-10-20","o":1.31,"h":1.36,"l":1.28,"c":1.31,"v":100000},{"d":"2023-10-23","o":1.34,"h":1.34,"l":1.23,"c":1.25,"v":161900},{"d":"2023-10-24","o":1.25,"h":1.28,"l":1.21,"c":1.23,"v":113900},{"d":"2023-10-25","o":1.23,"h":1.26,"l":1.21,"c":1.24,"v":67100},{"d":"2023-10-26","o":1.23,"h":1.26,"l":1.21,"c":1.23,"v":128800},{"d":"2023-10-27","o":1.22,"h":1.25,"l":1.19,"c":1.2,"v":115100},{"d":"2023-10-30","o":1.18,"h":1.27,"l":1.18,"c":1.25,"v":46600},{"d":"2023-10-31","o":1.24,"h":1.27,"l":1.22,"c":1.25,"v":53100},{"d":"2023-11-01","o":1.32,"h":1.32,"l":1.22,"c":1.23,"v":132600},{"d":"2023-11-02","o":1.27,"h":1.29,"l":1.25,"c":1.29,"v":147400},{"d":"2023-11-03","o":1.3,"h":1.32,"l":1.28,"c":1.3,"v":157700},{"d":"2023-11-06","o":1.31,"h":1.32,"l":1.26,"c":1.28,"v":69300},{"d":"2023-11-07","o":1.3,"h":1.3,"l":1.22,"c":1.25,"v":88100},{"d":"2023-11-08","o":1.25,"h":1.29,"l":1.19,"c":1.22,"v":85400},{"d":"2023-11-09","o":1.2,"h":1.22,"l":1.15,"c":1.15,"v":159900},{"d":"2023-11-10","o":1.16,"h":1.17,"l":1.1,"c":1.12,"v":240900},{"d":"2023-11-13","o":1.1,"h":1.17,"l":1.08,"c":1.12,"v":290900},{"d":"2023-11-14","o":1.21,"h":1.21,"l":1.11,"c":1.11,"v":196600},{"d":"2023-11-15","o":1.16,"h":1.17,"l":1.11,"c":1.12,"v":266400},{"d":"2023-11-16","o":1.16,"h":1.16,"l":1.09,"c":1.14,"v":138600},{"d":"2023-11-17","o":1.13,"h":1.17,"l":1.12,"c":1.14,"v":196300},{"d":"2023-11-20","o":1.16,"h":1.2,"l":1.14,"c":1.18,"v":292200},{"d":"2023-11-21","o":1.18,"h":1.2,"l":1.14,"c":1.14,"v":262000},{"d":"2023-11-22","o":1.15,"h":1.19,"l":1.14,"c":1.17,"v":108100},{"d":"2023-11-24","o":1.18,"h":1.21,"l":1.17,"c":1.21,"v":74300},{"d":"2023-11-27","o":1.23,"h":1.29,"l":1.19,"c":1.27,"v":184700},{"d":"2023-11-28","o":1.26,"h":1.29,"l":1.2,"c":1.25,"v":214300},{"d":"2023-11-29","o":1.28,"h":1.28,"l":1.21,"c":1.22,"v":76100},{"d":"2023-11-30","o":1.29,"h":1.32,"l":1.23,"c":1.3,"v":131500},{"d":"2023-12-01","o":1.29,"h":1.32,"l":1.22,"c":1.27,"v":187700},{"d":"2023-12-04","o":1.29,"h":1.3,"l":1.25,"c":1.26,"v":149100},{"d":"2023-12-05","o":1.26,"h":1.3,"l":1.23,"c":1.25,"v":138300},{"d":"2023-12-06","o":1.26,"h":1.29,"l":1.23,"c":1.24,"v":158000},{"d":"2023-12-07","o":1.27,"h":1.27,"l":1.2,"c":1.21,"v":117800},{"d":"2023-12-08","o":1.22,"h":1.24,"l":1.15,"c":1.2,"v":117300},{"d":"2023-12-11","o":1.18,"h":1.19,"l":1.14,"c":1.17,"v":164500},{"d":"2023-12-12","o":1.16,"h":1.24,"l":1.14,"c":1.19,"v":235800},{"d":"2023-12-13","o":1.2,"h":1.27,"l":1.19,"c":1.21,"v":623400},{"d":"2023-12-14","o":1.23,"h":1.27,"l":1.2,"c":1.2,"v":299100},{"d":"2023-12-15","o":1.2,"h":1.26,"l":1.19,"c":1.22,"v":2720100},{"d":"2023-12-18","o":1.22,"h":1.33,"l":1.22,"c":1.27,"v":1080200},{"d":"2023-12-19","o":1.28,"h":1.48,"l":1.28,"c":1.4,"v":4490200},{"d":"2023-12-20","o":1.45,"h":1.45,"l":1.29,"c":1.31,"v":483700},{"d":"2023-12-21","o":1.31,"h":1.41,"l":1.28,"c":1.33,"v":444300},{"d":"2023-12-22","o":1.36,"h":1.37,"l":1.34,"c":1.35,"v":356400},{"d":"2023-12-26","o":1.34,"h":1.48,"l":1.34,"c":1.46,"v":331200},{"d":"2023-12-27","o":1.46,"h":1.48,"l":1.43,"c":1.47,"v":296200},{"d":"2023-12-28","o":1.48,"h":1.49,"l":1.42,"c":1.47,"v":276400},{"d":"2023-12-29","o":1.45,"h":1.46,"l":1.38,"c":1.41,"v":277700},{"d":"2024-01-02","o":1.39,"h":1.54,"l":1.39,"c":1.5,"v":490100},{"d":"2024-01-03","o":1.53,"h":1.62,"l":1.51,"c":1.55,"v":594400},{"d":"2024-01-04","o":1.6,"h":1.6,"l":1.5,"c":1.51,"v":304000},{"d":"2024-01-05","o":1.52,"h":1.54,"l":1.47,"c":1.5,"v":276200},{"d":"2024-01-08","o":1.51,"h":1.57,"l":1.47,"c":1.57,"v":550600},{"d":"2024-01-09","o":1.57,"h":1.59,"l":1.52,"c":1.58,"v":242800},{"d":"2024-01-10","o":1.58,"h":1.6,"l":1.55,"c":1.59,"v":229100},{"d":"2024-01-11","o":1.6,"h":1.6,"l":1.54,"c":1.56,"v":272800},{"d":"2024-01-12","o":1.56,"h":1.58,"l":1.52,"c":1.54,"v":158100},{"d":"2024-01-16","o":1.55,"h":1.55,"l":1.51,"c":1.53,"v":163600},{"d":"2024-01-17","o":1.52,"h":1.53,"l":1.41,"c":1.46,"v":277000},{"d":"2024-01-18","o":1.48,"h":1.48,"l":1.39,"c":1.42,"v":225900},{"d":"2024-01-19","o":1.44,"h":1.51,"l":1.42,"c":1.5,"v":535200},{"d":"2024-01-22","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":454400},{"d":"2024-01-23","o":1.55,"h":1.57,"l":1.54,"c":1.54,"v":225800},{"d":"2024-01-24","o":1.57,"h":1.57,"l":1.5,"c":1.54,"v":125800},{"d":"2024-01-25","o":1.55,"h":1.56,"l":1.5,"c":1.55,"v":284500},{"d":"2024-01-26","o":1.55,"h":1.59,"l":1.54,"c":1.58,"v":117000},{"d":"2024-01-29","o":1.58,"h":1.63,"l":1.55,"c":1.62,"v":240700},{"d":"2024-01-30","o":1.61,"h":1.63,"l":1.58,"c":1.61,"v":142400},{"d":"2024-01-31","o":1.57,"h":1.63,"l":1.57,"c":1.6,"v":185800},{"d":"2024-02-01","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":161200},{"d":"2024-02-02","o":1.6,"h":1.77,"l":1.48,"c":1.76,"v":547200},{"d":"2024-02-05","o":1.75,"h":1.79,"l":1.66,"c":1.7,"v":742200},{"d":"2024-02-06","o":1.72,"h":1.72,"l":1.65,"c":1.65,"v":196100},{"d":"2024-02-07","o":1.66,"h":1.7,"l":1.63,"c":1.66,"v":137500},{"d":"2024-02-08","o":1.65,"h":2.02,"l":1.65,"c":1.97,"v":1525000},{"d":"2024-02-09","o":2,"h":2.05,"l":1.93,"c":1.97,"v":594000},{"d":"2024-02-12","o":1.93,"h":2.03,"l":1.93,"c":1.97,"v":833600},{"d":"2024-02-13","o":1.97,"h":1.99,"l":1.75,"c":1.91,"v":830000},{"d":"2024-02-14","o":1.91,"h":1.95,"l":1.86,"c":1.92,"v":587300},{"d":"2024-02-15","o":1.9,"h":1.96,"l":1.88,"c":1.92,"v":253200},{"d":"2024-02-16","o":1.92,"h":2.08,"l":1.88,"c":2.02,"v":558200},{"d":"2024-02-20","o":2.05,"h":2.12,"l":1.81,"c":1.88,"v":1714100},{"d":"2024-02-21","o":1.91,"h":2.01,"l":1.84,"c":1.97,"v":730400},{"d":"2024-02-22","o":2.02,"h":2.04,"l":1.86,"c":1.89,"v":1126100},{"d":"2024-02-23","o":1.87,"h":1.92,"l":1.85,"c":1.91,"v":495600},{"d":"2024-02-26","o":1.89,"h":1.95,"l":1.85,"c":1.94,"v":305300},{"d":"2024-02-27","o":2.01,"h":2.08,"l":1.98,"c":2,"v":822000},{"d":"2024-02-28","o":2,"h":2.03,"l":1.85,"c":1.9,"v":1184900},{"d":"2024-02-29","o":1.9,"h":2,"l":1.9,"c":1.92,"v":295300},{"d":"2024-03-01","o":1.94,"h":1.95,"l":1.89,"c":1.91,"v":304800},{"d":"2024-03-04","o":1.9,"h":1.91,"l":1.72,"c":1.79,"v":958600},{"d":"2024-03-05","o":1.77,"h":1.79,"l":1.63,"c":1.67,"v":1082500},{"d":"2024-03-06","o":1.69,"h":1.72,"l":1.67,"c":1.7,"v":611700},{"d":"2024-03-07","o":1.72,"h":1.73,"l":1.64,"c":1.66,"v":1282100},{"d":"2024-03-08","o":1.67,"h":1.72,"l":1.58,"c":1.59,"v":751500},{"d":"2024-03-11","o":1.57,"h":1.66,"l":1.57,"c":1.6,"v":472000},{"d":"2024-03-12","o":1.59,"h":1.63,"l":1.57,"c":1.62,"v":427400},{"d":"2024-03-13","o":1.62,"h":1.68,"l":1.61,"c":1.63,"v":301200},{"d":"2024-03-14","o":1.62,"h":1.63,"l":1.55,"c":1.62,"v":484100},{"d":"2024-03-15","o":1.62,"h":2.01,"l":1.62,"c":1.99,"v":1442800},{"d":"2024-03-18","o":2.03,"h":2.03,"l":1.9,"c":1.96,"v":867600},{"d":"2024-03-19","o":2.01,"h":2.05,"l":1.91,"c":2,"v":399400},{"d":"2024-03-20","o":2.01,"h":2.15,"l":1.95,"c":2.02,"v":904400},{"d":"2024-03-21","o":2,"h":2.03,"l":1.85,"c":2.02,"v":891100},{"d":"2024-03-22","o":1.97,"h":2.03,"l":1.94,"c":1.95,"v":355100},{"d":"2024-03-25","o":1.93,"h":1.98,"l":1.87,"c":1.92,"v":338000},{"d":"2024-03-26","o":1.91,"h":1.94,"l":1.85,"c":1.91,"v":282100},{"d":"2024-03-27","o":1.92,"h":2.09,"l":1.92,"c":2,"v":1200900},{"d":"2024-03-28","o":2.04,"h":2.05,"l":1.89,"c":1.95,"v":726100},{"d":"2024-04-01","o":1.97,"h":1.99,"l":1.89,"c":1.91,"v":293200},{"d":"2024-04-02","o":1.89,"h":1.9,"l":1.81,"c":1.84,"v":374900},{"d":"2024-04-03","o":1.84,"h":1.86,"l":1.76,"c":1.85,"v":319500},{"d":"2024-04-04","o":1.87,"h":1.94,"l":1.82,"c":1.87,"v":459600},{"d":"2024-04-05","o":1.88,"h":1.89,"l":1.82,"c":1.86,"v":241600},{"d":"2024-04-08","o":1.88,"h":1.9,"l":1.82,"c":1.83,"v":241400},{"d":"2024-04-09","o":1.87,"h":1.87,"l":1.69,"c":1.72,"v":789800},{"d":"2024-04-10","o":1.7,"h":1.78,"l":1.69,"c":1.77,"v":452300},{"d":"2024-04-11","o":1.77,"h":1.79,"l":1.72,"c":1.76,"v":232300},{"d":"2024-04-12","o":1.74,"h":1.78,"l":1.7,"c":1.74,"v":252500},{"d":"2024-04-15","o":1.74,"h":1.74,"l":1.65,"c":1.7,"v":307700},{"d":"2024-04-16","o":1.7,"h":1.7,"l":1.6,"c":1.61,"v":359600},{"d":"2024-04-17","o":1.64,"h":1.64,"l":1.58,"c":1.59,"v":537200},{"d":"2024-04-18","o":1.6,"h":1.64,"l":1.58,"c":1.62,"v":276500},{"d":"2024-04-19","o":1.65,"h":1.65,"l":1.58,"c":1.6,"v":159100},{"d":"2024-04-22","o":1.6,"h":1.68,"l":1.58,"c":1.64,"v":293500},{"d":"2024-04-23","o":1.68,"h":1.7,"l":1.61,"c":1.62,"v":238300},{"d":"2024-04-24","o":1.65,"h":1.66,"l":1.57,"c":1.6,"v":288000},{"d":"2024-04-25","o":1.57,"h":1.62,"l":1.54,"c":1.6,"v":306500},{"d":"2024-04-26","o":1.59,"h":1.61,"l":1.57,"c":1.57,"v":240000},{"d":"2024-04-29","o":1.57,"h":1.62,"l":1.55,"c":1.6,"v":784900},{"d":"2024-04-30","o":1.58,"h":1.61,"l":1.56,"c":1.57,"v":246600},{"d":"2024-05-01","o":1.56,"h":1.61,"l":1.56,"c":1.59,"v":619700},{"d":"2024-05-02","o":1.61,"h":1.61,"l":1.54,"c":1.6,"v":488200},{"d":"2024-05-03","o":1.6,"h":1.62,"l":1.58,"c":1.61,"v":258100},{"d":"2024-05-06","o":1.65,"h":1.75,"l":1.59,"c":1.66,"v":1323700},{"d":"2024-05-07","o":1.69,"h":1.71,"l":1.64,"c":1.7,"v":256300},{"d":"2024-05-08","o":1.68,"h":1.72,"l":1.63,"c":1.69,"v":271200},{"d":"2024-05-09","o":1.73,"h":1.73,"l":1.69,"c":1.72,"v":214000},{"d":"2024-05-10","o":1.71,"h":1.74,"l":1.67,"c":1.69,"v":224300},{"d":"2024-05-13","o":1.72,"h":1.75,"l":1.68,"c":1.7,"v":4636600},{"d":"2024-05-14","o":1.73,"h":1.82,"l":1.69,"c":1.82,"v":415500},{"d":"2024-05-15","o":1.89,"h":2,"l":1.87,"c":1.91,"v":489600},{"d":"2024-05-16","o":1.94,"h":1.97,"l":1.88,"c":1.93,"v":423200},{"d":"2024-05-17","o":1.92,"h":2.02,"l":1.91,"c":2,"v":577300},{"d":"2024-05-20","o":2.01,"h":2.09,"l":2,"c":2.07,"v":379400},{"d":"2024-05-21","o":2.09,"h":2.09,"l":1.9,"c":1.95,"v":387800},{"d":"2024-05-22","o":1.95,"h":1.95,"l":1.86,"c":1.86,"v":292200},{"d":"2024-05-23","o":1.89,"h":1.9,"l":1.77,"c":1.8,"v":396200},{"d":"2024-05-24","o":1.8,"h":1.83,"l":1.78,"c":1.8,"v":113700},{"d":"2024-05-28","o":1.82,"h":1.86,"l":1.72,"c":1.79,"v":207900},{"d":"2024-05-29","o":1.79,"h":1.8,"l":1.66,"c":1.68,"v":400200},{"d":"2024-05-30","o":1.69,"h":1.83,"l":1.65,"c":1.76,"v":335100},{"d":"2024-05-31","o":1.77,"h":1.87,"l":1.71,"c":1.73,"v":210100},{"d":"2024-06-03","o":1.82,"h":1.87,"l":1.8,"c":1.85,"v":289700},{"d":"2024-06-04","o":1.86,"h":1.95,"l":1.82,"c":1.9,"v":268400},{"d":"2024-06-05","o":1.75,"h":1.93,"l":1.75,"c":1.82,"v":382500},{"d":"2024-06-06","o":1.85,"h":1.89,"l":1.84,"c":1.86,"v":121400},{"d":"2024-06-07","o":1.88,"h":2.07,"l":1.87,"c":1.98,"v":475800},{"d":"2024-06-10","o":2,"h":2.04,"l":1.9,"c":1.93,"v":345800},{"d":"2024-06-11","o":1.95,"h":2,"l":1.86,"c":1.95,"v":260500},{"d":"2024-06-12","o":1.96,"h":1.99,"l":1.9,"c":1.9,"v":189300},{"d":"2024-06-13","o":1.89,"h":1.94,"l":1.85,"c":1.85,"v":1226100},{"d":"2024-06-14","o":1.83,"h":1.91,"l":1.82,"c":1.83,"v":141800},{"d":"2024-06-17","o":1.83,"h":1.87,"l":1.72,"c":1.77,"v":336100},{"d":"2024-06-18","o":1.74,"h":1.79,"l":1.65,"c":1.65,"v":284800},{"d":"2024-06-20","o":1.7,"h":1.72,"l":1.55,"c":1.58,"v":628000},{"d":"2024-06-21","o":1.56,"h":1.6,"l":1.42,"c":1.49,"v":1204800},{"d":"2024-06-24","o":1.54,"h":1.69,"l":1.52,"c":1.63,"v":432500},{"d":"2024-06-25","o":1.6,"h":1.64,"l":1.46,"c":1.46,"v":580900},{"d":"2024-06-26","o":1.47,"h":1.58,"l":1.47,"c":1.53,"v":376000},{"d":"2024-06-27","o":1.52,"h":1.59,"l":1.47,"c":1.54,"v":364400},{"d":"2024-06-28","o":1.53,"h":1.57,"l":1.49,"c":1.56,"v":193300},{"d":"2024-07-01","o":1.58,"h":1.6,"l":1.53,"c":1.56,"v":146100},{"d":"2024-07-02","o":1.54,"h":1.56,"l":1.5,"c":1.52,"v":179100},{"d":"2024-07-03","o":1.53,"h":1.62,"l":1.53,"c":1.54,"v":107100},{"d":"2024-07-05","o":1.53,"h":1.57,"l":1.48,"c":1.51,"v":163600},{"d":"2024-07-08","o":1.51,"h":1.55,"l":1.48,"c":1.53,"v":136900},{"d":"2024-07-09","o":1.51,"h":1.6,"l":1.51,"c":1.58,"v":126000},{"d":"2024-07-10","o":1.6,"h":1.72,"l":1.58,"c":1.68,"v":228700},{"d":"2024-07-11","o":1.65,"h":1.75,"l":1.62,"c":1.62,"v":342500},{"d":"2024-07-12","o":1.66,"h":1.74,"l":1.64,"c":1.74,"v":381000},{"d":"2024-07-15","o":1.74,"h":1.77,"l":1.69,"c":1.76,"v":340000},{"d":"2024-07-16","o":1.77,"h":1.8,"l":1.71,"c":1.74,"v":534200},{"d":"2024-07-17","o":1.69,"h":1.74,"l":1.64,"c":1.69,"v":331200},{"d":"2024-07-18","o":1.69,"h":1.72,"l":1.62,"c":1.64,"v":138400},{"d":"2024-07-19","o":1.67,"h":1.69,"l":1.62,"c":1.64,"v":298400},{"d":"2024-07-22","o":1.7,"h":1.87,"l":1.58,"c":1.86,"v":897500},{"d":"2024-07-23","o":1.86,"h":1.89,"l":1.74,"c":1.87,"v":412100},{"d":"2024-07-24","o":1.87,"h":1.98,"l":1.8,"c":1.93,"v":701300},{"d":"2024-07-25","o":2,"h":2.5,"l":1.99,"c":2.23,"v":1625800},{"d":"2024-07-26","o":2.3,"h":2.31,"l":2.18,"c":2.22,"v":944100},{"d":"2024-07-29","o":2.2,"h":2.24,"l":1.91,"c":2.12,"v":581900},{"d":"2024-07-30","o":2.1,"h":2.12,"l":1.97,"c":1.98,"v":373900},{"d":"2024-07-31","o":2,"h":2.08,"l":1.9,"c":1.98,"v":351000},{"d":"2024-08-01","o":2.02,"h":2.04,"l":1.93,"c":1.95,"v":181100},{"d":"2024-08-02","o":1.88,"h":1.93,"l":1.82,"c":1.83,"v":243100},{"d":"2024-08-05","o":1.75,"h":1.92,"l":1.68,"c":1.88,"v":670900},{"d":"2024-08-06","o":1.89,"h":1.93,"l":1.85,"c":1.87,"v":194800},{"d":"2024-08-07","o":1.9,"h":1.9,"l":1.74,"c":1.78,"v":259500},{"d":"2024-08-08","o":1.76,"h":1.86,"l":1.76,"c":1.86,"v":153500},{"d":"2024-08-09","o":1.83,"h":1.87,"l":1.78,"c":1.82,"v":210600},{"d":"2024-08-12","o":1.81,"h":1.87,"l":1.76,"c":1.81,"v":180400},{"d":"2024-08-13","o":1.81,"h":1.92,"l":1.72,"c":1.74,"v":313800},{"d":"2024-08-14","o":1.84,"h":1.88,"l":1.75,"c":1.85,"v":452400},{"d":"2024-08-15","o":1.88,"h":2.04,"l":1.83,"c":2,"v":711000},{"d":"2024-08-16","o":1.96,"h":2.01,"l":1.9,"c":1.91,"v":796000},{"d":"2024-08-19","o":1.93,"h":1.93,"l":1.82,"c":1.89,"v":326200},{"d":"2024-08-20","o":1.87,"h":1.89,"l":1.81,"c":1.86,"v":252100},{"d":"2024-08-21","o":1.85,"h":1.89,"l":1.77,"c":1.88,"v":408900},{"d":"2024-08-22","o":1.88,"h":1.91,"l":1.82,"c":1.87,"v":186700},{"d":"2024-08-23","o":1.87,"h":1.92,"l":1.85,"c":1.89,"v":160200},{"d":"2024-08-26","o":1.91,"h":1.98,"l":1.88,"c":1.93,"v":182200},{"d":"2024-08-27","o":1.92,"h":1.93,"l":1.86,"c":1.87,"v":78600},{"d":"2024-08-28","o":1.9,"h":1.91,"l":1.78,"c":1.85,"v":188700},{"d":"2024-08-29","o":1.84,"h":1.89,"l":1.82,"c":1.89,"v":200700},{"d":"2024-08-30","o":1.91,"h":1.91,"l":1.85,"c":1.87,"v":98700},{"d":"2024-09-03","o":1.87,"h":1.88,"l":1.73,"c":1.78,"v":331200},{"d":"2024-09-04","o":1.76,"h":1.8,"l":1.73,"c":1.77,"v":149600},{"d":"2024-09-05","o":1.8,"h":1.87,"l":1.75,"c":1.75,"v":606800},{"d":"2024-09-06","o":1.77,"h":1.98,"l":1.75,"c":1.88,"v":803300},{"d":"2024-09-09","o":1.89,"h":1.93,"l":1.86,"c":1.89,"v":228900},{"d":"2024-09-10","o":1.91,"h":1.91,"l":1.83,"c":1.89,"v":301500},{"d":"2024-09-11","o":1.88,"h":2,"l":1.87,"c":1.89,"v":427000},{"d":"2024-09-12","o":1.91,"h":1.96,"l":1.86,"c":1.87,"v":305500},{"d":"2024-09-13","o":1.9,"h":1.92,"l":1.86,"c":1.9,"v":247200},{"d":"2024-09-16","o":1.91,"h":1.96,"l":1.9,"c":1.91,"v":235500},{"d":"2024-09-17","o":1.91,"h":1.93,"l":1.83,"c":1.84,"v":191200},{"d":"2024-09-18","o":1.88,"h":1.9,"l":1.82,"c":1.82,"v":1454500},{"d":"2024-09-19","o":1.86,"h":1.92,"l":1.85,"c":1.87,"v":201100},{"d":"2024-09-20","o":1.88,"h":1.91,"l":1.82,"c":1.82,"v":499400},{"d":"2024-09-23","o":1.82,"h":1.84,"l":1.77,"c":1.77,"v":174500},{"d":"2024-09-24","o":1.79,"h":1.8,"l":1.74,"c":1.74,"v":243200},{"d":"2024-09-25","o":1.73,"h":1.77,"l":1.72,"c":1.72,"v":148700},{"d":"2024-09-26","o":1.77,"h":1.78,"l":1.73,"c":1.74,"v":111200},{"d":"2024-09-27","o":1.75,"h":1.81,"l":1.73,"c":1.77,"v":130700},{"d":"2024-09-30","o":1.74,"h":1.79,"l":1.74,"c":1.76,"v":103700},{"d":"2024-10-01","o":1.77,"h":1.78,"l":1.67,"c":1.72,"v":467700},{"d":"2024-10-02","o":1.76,"h":1.8,"l":1.71,"c":1.78,"v":472400},{"d":"2024-10-03","o":1.77,"h":1.8,"l":1.74,"c":1.74,"v":247100},{"d":"2024-10-04","o":1.9,"h":1.96,"l":1.84,"c":1.87,"v":2873500},{"d":"2024-10-07","o":1.89,"h":1.91,"l":1.83,"c":1.89,"v":718300},{"d":"2024-10-08","o":1.92,"h":1.96,"l":1.88,"c":1.94,"v":630300},{"d":"2024-10-09","o":1.97,"h":2.18,"l":1.97,"c":2.11,"v":1605900},{"d":"2024-10-10","o":2.13,"h":2.18,"l":2.06,"c":2.12,"v":424800},{"d":"2024-10-11","o":2.11,"h":2.27,"l":2.11,"c":2.23,"v":781300},{"d":"2024-10-14","o":2.24,"h":2.3,"l":2.18,"c":2.24,"v":5687400},{"d":"2024-10-15","o":2.27,"h":2.84,"l":2.27,"c":2.75,"v":3035700},{"d":"2024-10-16","o":2.82,"h":2.86,"l":2.55,"c":2.72,"v":1653100},{"d":"2024-10-17","o":2.71,"h":2.71,"l":2.56,"c":2.65,"v":711000},{"d":"2024-10-18","o":2.65,"h":3.03,"l":2.63,"c":2.99,"v":1487900},{"d":"2024-10-21","o":2.97,"h":3.54,"l":2.96,"c":3.26,"v":3414800},{"d":"2024-10-22","o":3.3,"h":3.49,"l":3.2,"c":3.35,"v":1409500},{"d":"2024-10-23","o":3.36,"h":3.38,"l":3.11,"c":3.28,"v":999100},{"d":"2024-10-24","o":3.26,"h":3.39,"l":3.17,"c":3.24,"v":611900},{"d":"2024-10-25","o":3.22,"h":3.45,"l":3.16,"c":3.25,"v":1233700},{"d":"2024-10-28","o":3.29,"h":3.36,"l":3.13,"c":3.32,"v":2312100},{"d":"2024-10-29","o":3.47,"h":3.68,"l":3.31,"c":3.32,"v":1161000},{"d":"2024-10-30","o":3.32,"h":3.36,"l":3.11,"c":3.13,"v":807500},{"d":"2024-10-31","o":3.11,"h":3.2,"l":3.04,"c":3.12,"v":648100},{"d":"2024-11-01","o":3.17,"h":3.25,"l":3.01,"c":3.04,"v":675400},{"d":"2024-11-04","o":3.05,"h":3.25,"l":2.88,"c":3.08,"v":1065600},{"d":"2024-11-05","o":3.08,"h":3.17,"l":3.04,"c":3.15,"v":400400},{"d":"2024-11-06","o":3.27,"h":3.29,"l":3.11,"c":3.25,"v":435800},{"d":"2024-11-07","o":3.25,"h":3.29,"l":3.07,"c":3.1,"v":632500},{"d":"2024-11-08","o":3.05,"h":3.15,"l":2.94,"c":3.12,"v":760900},{"d":"2024-11-11","o":3.15,"h":3.42,"l":3.13,"c":3.36,"v":662200},{"d":"2024-11-12","o":3.35,"h":3.53,"l":3.27,"c":3.49,"v":1059700},{"d":"2024-11-13","o":3.53,"h":3.8,"l":3.5,"c":3.52,"v":1217100},{"d":"2024-11-14","o":3.51,"h":3.51,"l":3.16,"c":3.19,"v":677300},{"d":"2024-11-15","o":3.15,"h":3.15,"l":2.81,"c":2.9,"v":1388100},{"d":"2024-11-18","o":2.96,"h":3.1,"l":2.85,"c":3.01,"v":884900},{"d":"2024-11-19","o":3,"h":3.1,"l":2.93,"c":3.04,"v":394700},{"d":"2024-11-20","o":3.06,"h":3.09,"l":2.93,"c":2.99,"v":521700},{"d":"2024-11-21","o":2.96,"h":3.11,"l":2.88,"c":2.98,"v":1571600},{"d":"2024-11-22","o":3,"h":3.19,"l":2.95,"c":3.03,"v":1273800},{"d":"2024-11-25","o":3.05,"h":3.21,"l":3.05,"c":3.12,"v":619400},{"d":"2024-11-26","o":3.11,"h":3.37,"l":3.06,"c":3.29,"v":694600},{"d":"2024-11-27","o":3.37,"h":3.62,"l":3.35,"c":3.44,"v":718500},{"d":"2024-11-29","o":3.44,"h":3.56,"l":3.32,"c":3.53,"v":543500},{"d":"2024-12-02","o":3.6,"h":3.64,"l":3.47,"c":3.56,"v":667000},{"d":"2024-12-03","o":3.56,"h":3.6,"l":3.25,"c":3.33,"v":589200},{"d":"2024-12-04","o":3.35,"h":3.43,"l":3.25,"c":3.33,"v":469200},{"d":"2024-12-05","o":3.33,"h":3.4,"l":3.23,"c":3.27,"v":365400},{"d":"2024-12-06","o":3.3,"h":3.55,"l":3.28,"c":3.36,"v":877700},{"d":"2024-12-09","o":3.35,"h":3.78,"l":3.35,"c":3.53,"v":1293600},{"d":"2024-12-10","o":3.6,"h":3.6,"l":3.24,"c":3.29,"v":857200},{"d":"2024-12-11","o":3.25,"h":3.26,"l":3.11,"c":3.17,"v":542600},{"d":"2024-12-12","o":3.17,"h":3.18,"l":2.98,"c":3.02,"v":738600},{"d":"2024-12-13","o":3.01,"h":3.14,"l":2.98,"c":3.06,"v":416300},{"d":"2024-12-16","o":3.07,"h":3.23,"l":3.02,"c":3.03,"v":1084300},{"d":"2024-12-17","o":3.07,"h":3.26,"l":3.04,"c":3.08,"v":746500},{"d":"2024-12-18","o":3.14,"h":3.2,"l":3.09,"c":3.15,"v":1136700},{"d":"2024-12-19","o":3.18,"h":3.26,"l":3.05,"c":3.15,"v":1378900},{"d":"2024-12-20","o":3.15,"h":3.35,"l":3.13,"c":3.35,"v":1626700},{"d":"2024-12-23","o":3.4,"h":3.51,"l":3.3,"c":3.38,"v":754400},{"d":"2024-12-24","o":3.42,"h":3.44,"l":3.28,"c":3.42,"v":371700},{"d":"2024-12-26","o":3.43,"h":3.77,"l":3.33,"c":3.77,"v":1047800},{"d":"2024-12-27","o":3.86,"h":3.98,"l":3.64,"c":3.74,"v":1051300},{"d":"2024-12-30","o":3.7,"h":3.72,"l":3.44,"c":3.51,"v":850300},{"d":"2024-12-31","o":3.55,"h":3.68,"l":3.47,"c":3.62,"v":665800},{"d":"2025-01-02","o":3.69,"h":3.97,"l":3.63,"c":3.91,"v":1397800},{"d":"2025-01-03","o":4,"h":4.02,"l":3.83,"c":3.98,"v":1116800},{"d":"2025-01-06","o":4.15,"h":4.22,"l":3.89,"c":3.97,"v":1359700},{"d":"2025-01-07","o":4,"h":4.07,"l":3.77,"c":3.89,"v":690700},{"d":"2025-01-08","o":3.88,"h":3.88,"l":3.61,"c":3.74,"v":781600},{"d":"2025-01-10","o":3.72,"h":3.73,"l":3.52,"c":3.53,"v":885400},{"d":"2025-01-13","o":3.5,"h":3.5,"l":3.24,"c":3.29,"v":1085400},{"d":"2025-01-14","o":3.3,"h":3.39,"l":3.17,"c":3.29,"v":856200},{"d":"2025-01-15","o":3.39,"h":3.49,"l":3.31,"c":3.46,"v":901800},{"d":"2025-01-16","o":3.5,"h":3.81,"l":3.45,"c":3.75,"v":1656500},{"d":"2025-01-17","o":3.79,"h":3.83,"l":3.6,"c":3.61,"v":670200},{"d":"2025-01-21","o":3.65,"h":3.65,"l":3.46,"c":3.63,"v":558800},{"d":"2025-01-22","o":3.63,"h":3.69,"l":3.4,"c":3.5,"v":667800},{"d":"2025-01-23","o":3.46,"h":3.59,"l":3.34,"c":3.56,"v":644800},{"d":"2025-01-24","o":3.56,"h":3.68,"l":3.55,"c":3.59,"v":448200},{"d":"2025-01-27","o":3.57,"h":3.69,"l":3.42,"c":3.46,"v":383500},{"d":"2025-01-28","o":3.5,"h":3.54,"l":3.38,"c":3.46,"v":394000},{"d":"2025-01-29","o":3.49,"h":3.73,"l":3.48,"c":3.63,"v":492200},{"d":"2025-01-30","o":3.66,"h":3.83,"l":3.63,"c":3.74,"v":571600},{"d":"2025-01-31","o":3.75,"h":3.95,"l":3.75,"c":3.86,"v":692100},{"d":"2025-02-03","o":3.5,"h":3.61,"l":3.33,"c":3.57,"v":1300800},{"d":"2025-02-04","o":3.61,"h":3.87,"l":3.57,"c":3.81,"v":878800},{"d":"2025-02-05","o":3.81,"h":3.95,"l":3.73,"c":3.94,"v":768700},{"d":"2025-02-06","o":3.95,"h":3.99,"l":3.84,"c":3.87,"v":586100},{"d":"2025-02-07","o":3.86,"h":3.97,"l":3.78,"c":3.9,"v":748400},{"d":"2025-02-10","o":3.93,"h":3.93,"l":3.69,"c":3.77,"v":638000},{"d":"2025-02-11","o":3.75,"h":3.75,"l":3.6,"c":3.71,"v":511400},{"d":"2025-02-12","o":3.67,"h":3.81,"l":3.6,"c":3.6,"v":1327800},{"d":"2025-02-13","o":3.61,"h":3.71,"l":3.51,"c":3.59,"v":496100},{"d":"2025-02-14","o":3.61,"h":3.65,"l":3.38,"c":3.41,"v":1056500},{"d":"2025-02-18","o":3.58,"h":3.82,"l":3.52,"c":3.79,"v":1307900},{"d":"2025-02-19","o":3.83,"h":4.28,"l":3.83,"c":4.25,"v":3812700},{"d":"2025-02-20","o":4.48,"h":4.57,"l":4.11,"c":4.43,"v":2095300},{"d":"2025-02-21","o":4.56,"h":4.66,"l":4.3,"c":4.32,"v":1774000},{"d":"2025-02-24","o":4.35,"h":4.4,"l":3.83,"c":3.83,"v":1922900},{"d":"2025-02-25","o":3.81,"h":3.89,"l":3.51,"c":3.79,"v":3971600},{"d":"2025-02-26","o":3.85,"h":3.92,"l":3.68,"c":3.87,"v":1369900},{"d":"2025-02-27","o":3.96,"h":4.14,"l":3.86,"c":3.87,"v":1312200},{"d":"2025-02-28","o":3.86,"h":3.96,"l":3.7,"c":3.95,"v":954700},{"d":"2025-03-03","o":3.98,"h":4.01,"l":3.29,"c":3.3,"v":1804300},{"d":"2025-03-04","o":3.24,"h":3.24,"l":2.7,"c":3.03,"v":3112100},{"d":"2025-03-05","o":3.15,"h":3.26,"l":3.07,"c":3.15,"v":1832900},{"d":"2025-03-06","o":3.11,"h":3.17,"l":2.94,"c":3.08,"v":1356700},{"d":"2025-03-07","o":3.28,"h":3.72,"l":3.27,"c":3.4,"v":2884000},{"d":"2025-03-10","o":3.32,"h":3.39,"l":3.1,"c":3.1,"v":1461600},{"d":"2025-03-11","o":3.1,"h":3.27,"l":2.98,"c":3.07,"v":2308200},{"d":"2025-03-12","o":3.1,"h":3.7,"l":3.1,"c":3.55,"v":2146500},{"d":"2025-03-13","o":3.55,"h":4.04,"l":3.53,"c":3.99,"v":1902500},{"d":"2025-03-14","o":3.66,"h":4.28,"l":3.65,"c":3.97,"v":2403500},{"d":"2025-03-17","o":4,"h":4.32,"l":3.9,"c":4.01,"v":2060600},{"d":"2025-03-18","o":4.15,"h":4.17,"l":3.85,"c":3.87,"v":1306300},{"d":"2025-03-19","o":3.86,"h":3.98,"l":3.81,"c":3.84,"v":1279500},{"d":"2025-03-20","o":3.81,"h":3.9,"l":3.67,"c":3.76,"v":1511500},{"d":"2025-03-21","o":3.71,"h":3.79,"l":3.63,"c":3.68,"v":819700},{"d":"2025-03-24","o":3.85,"h":3.94,"l":3.68,"c":3.7,"v":749400},{"d":"2025-03-25","o":3.68,"h":3.7,"l":3.43,"c":3.49,"v":1259000},{"d":"2025-03-26","o":3.5,"h":3.51,"l":3.2,"c":3.24,"v":1415800},{"d":"2025-03-27","o":3.29,"h":3.34,"l":3.21,"c":3.26,"v":1275900},{"d":"2025-03-28","o":3.26,"h":3.26,"l":3.07,"c":3.13,"v":1131800},{"d":"2025-03-31","o":3.06,"h":3.11,"l":2.97,"c":3.02,"v":1837700},{"d":"2025-04-01","o":3.03,"h":3.04,"l":2.88,"c":2.88,"v":1725800},{"d":"2025-04-02","o":2.82,"h":2.99,"l":2.82,"c":2.96,"v":1134800},{"d":"2025-04-03","o":2.92,"h":2.92,"l":2.71,"c":2.79,"v":1486100},{"d":"2025-04-04","o":2.67,"h":2.73,"l":2.46,"c":2.62,"v":1875000},{"d":"2025-04-07","o":2.43,"h":2.89,"l":2.3,"c":2.85,"v":1702300},{"d":"2025-04-08","o":3.01,"h":3.13,"l":2.65,"c":2.72,"v":1589500},{"d":"2025-04-09","o":2.68,"h":2.97,"l":2.53,"c":2.87,"v":2265200},{"d":"2025-04-10","o":2.82,"h":2.88,"l":2.67,"c":2.74,"v":1279100},{"d":"2025-04-11","o":2.81,"h":3.12,"l":2.75,"c":2.97,"v":2202400},{"d":"2025-04-14","o":3.07,"h":3.12,"l":2.94,"c":3.01,"v":730200},{"d":"2025-04-15","o":3.01,"h":3.15,"l":2.94,"c":2.99,"v":819900},{"d":"2025-04-16","o":2.94,"h":3.02,"l":2.85,"c":3.02,"v":887000},{"d":"2025-04-17","o":3,"h":3.14,"l":2.97,"c":3.1,"v":801700},{"d":"2025-04-21","o":3.07,"h":3.33,"l":3.05,"c":3.28,"v":1532600},{"d":"2025-04-22","o":3.33,"h":3.65,"l":3.33,"c":3.47,"v":1239400},{"d":"2025-04-23","o":3.58,"h":3.6,"l":3.45,"c":3.52,"v":1394900},{"d":"2025-04-24","o":3.51,"h":3.54,"l":3.35,"c":3.45,"v":915800},{"d":"2025-04-25","o":3.42,"h":3.47,"l":3.29,"c":3.35,"v":633300},{"d":"2025-04-28","o":3.43,"h":3.54,"l":3.19,"c":3.27,"v":1566300},{"d":"2025-04-29","o":3.3,"h":3.44,"l":3.19,"c":3.38,"v":1038100},{"d":"2025-04-30","o":3.38,"h":3.49,"l":3.25,"c":3.47,"v":745700},{"d":"2025-05-01","o":3.49,"h":3.5,"l":3.34,"c":3.34,"v":1042900},{"d":"2025-05-02","o":3.45,"h":3.67,"l":3.41,"c":3.6,"v":1375100},{"d":"2025-05-05","o":3.64,"h":3.65,"l":3.44,"c":3.58,"v":746100},{"d":"2025-05-06","o":3.53,"h":3.57,"l":3.22,"c":3.23,"v":1174400},{"d":"2025-05-07","o":3.23,"h":3.3,"l":3.06,"c":3.16,"v":1036700},{"d":"2025-05-08","o":3.11,"h":3.45,"l":3.11,"c":3.34,"v":1120900},{"d":"2025-05-09","o":3.35,"h":3.42,"l":3.2,"c":3.28,"v":927900},{"d":"2025-05-12","o":3.34,"h":3.47,"l":3.21,"c":3.24,"v":1304300},{"d":"2025-05-13","o":3.24,"h":3.34,"l":3.07,"c":3.31,"v":1417900},{"d":"2025-05-14","o":3.29,"h":3.35,"l":3.01,"c":3.03,"v":2019600},{"d":"2025-05-15","o":3.04,"h":3.12,"l":2.98,"c":3,"v":1379400},{"d":"2025-05-16","o":3.07,"h":3.38,"l":3.05,"c":3.27,"v":1524000},{"d":"2025-05-19","o":3.3,"h":3.5,"l":3.25,"c":3.44,"v":1224700},{"d":"2025-05-20","o":3.43,"h":3.53,"l":3.37,"c":3.49,"v":867800},{"d":"2025-05-21","o":3.49,"h":3.85,"l":3.42,"c":3.75,"v":2350200},{"d":"2025-05-22","o":3.92,"h":3.94,"l":3.7,"c":3.8,"v":1852600},{"d":"2025-05-23","o":3.78,"h":3.88,"l":3.7,"c":3.75,"v":991800},{"d":"2025-05-27","o":3.96,"h":4.02,"l":3.78,"c":3.87,"v":2247300},{"d":"2025-05-28","o":3.91,"h":4.3,"l":3.73,"c":4.2,"v":2364600},{"d":"2025-05-29","o":4.4,"h":4.48,"l":4.21,"c":4.26,"v":1721500},{"d":"2025-05-30","o":4.28,"h":4.51,"l":4.16,"c":4.47,"v":1720000},{"d":"2025-06-02","o":4.51,"h":4.83,"l":4.36,"c":4.75,"v":2477900},{"d":"2025-06-03","o":4.78,"h":5.75,"l":4.67,"c":5.39,"v":5830600},{"d":"2025-06-04","o":5.49,"h":5.65,"l":5.07,"c":5.14,"v":4689400},{"d":"2025-06-05","o":5.24,"h":5.66,"l":5.18,"c":5.35,"v":3035600},{"d":"2025-06-06","o":5.47,"h":5.52,"l":5.34,"c":5.38,"v":2595400},{"d":"2025-06-09","o":5.5,"h":5.53,"l":5.15,"c":5.45,"v":2618200},{"d":"2025-06-10","o":5.4,"h":5.98,"l":5.39,"c":5.5,"v":2732400},{"d":"2025-06-11","o":5.55,"h":5.75,"l":5.33,"c":5.39,"v":2086600},{"d":"2025-06-12","o":5.35,"h":5.61,"l":5.25,"c":5.43,"v":1375700},{"d":"2025-06-13","o":5.3,"h":5.5,"l":5.15,"c":5.2,"v":2114100},{"d":"2025-06-16","o":5.25,"h":5.49,"l":5.14,"c":5.48,"v":2039400},{"d":"2025-06-17","o":5.45,"h":5.46,"l":5.07,"c":5.14,"v":2835500},{"d":"2025-06-18","o":5.09,"h":5.23,"l":5.02,"c":5.17,"v":1906500},{"d":"2025-06-20","o":5.49,"h":5.49,"l":5.07,"c":5.22,"v":3331400},{"d":"2025-06-23","o":5.15,"h":5.21,"l":4.93,"c":4.98,"v":2949400},{"d":"2025-06-24","o":5.08,"h":5.41,"l":4.96,"c":5.31,"v":3780500},{"d":"2025-06-25","o":5.3,"h":5.32,"l":4.95,"c":5.11,"v":2575800},{"d":"2025-06-26","o":5.25,"h":5.5,"l":5.16,"c":5.31,"v":2884100},{"d":"2025-06-27","o":5.36,"h":5.37,"l":4.78,"c":5.03,"v":15793100},{"d":"2025-06-30","o":5.17,"h":5.35,"l":4.98,"c":5.07,"v":4107900},{"d":"2025-07-01","o":5.06,"h":5.29,"l":4.97,"c":5.13,"v":4015900},{"d":"2025-07-02","o":5.13,"h":5.47,"l":4.95,"c":5.28,"v":4545900},{"d":"2025-07-03","o":5.34,"h":5.34,"l":4.99,"c":5.31,"v":2380700},{"d":"2025-07-07","o":5.19,"h":5.42,"l":5.08,"c":5.3,"v":4479700},{"d":"2025-07-08","o":5.38,"h":5.45,"l":5.11,"c":5.19,"v":3792700},{"d":"2025-07-09","o":5.15,"h":5.58,"l":5.07,"c":5.53,"v":4364600},{"d":"2025-07-10","o":5.55,"h":5.55,"l":5.2,"c":5.33,"v":2500300},{"d":"2025-07-11","o":5.43,"h":5.59,"l":5.19,"c":5.3,"v":2470900},{"d":"2025-07-14","o":5.3,"h":5.57,"l":5.24,"c":5.53,"v":3685900},{"d":"2025-07-15","o":5.53,"h":5.78,"l":5.49,"c":5.63,"v":3131100},{"d":"2025-07-16","o":5.68,"h":5.93,"l":5.65,"c":5.84,"v":3729600},{"d":"2025-07-17","o":5.81,"h":5.92,"l":5.66,"c":5.79,"v":3553300},{"d":"2025-07-18","o":5.91,"h":6.44,"l":5.84,"c":5.99,"v":5096500},{"d":"2025-07-21","o":6.26,"h":6.26,"l":5.56,"c":5.71,"v":4771000},{"d":"2025-07-22","o":5.66,"h":5.66,"l":5.15,"c":5.24,"v":5448700},{"d":"2025-07-23","o":5.93,"h":7.1,"l":5.8,"c":6.61,"v":19355100},{"d":"2025-07-24","o":6.7,"h":6.91,"l":5.55,"c":5.55,"v":7674000},{"d":"2025-07-25","o":5.67,"h":5.9,"l":5.46,"c":5.83,"v":3810800},{"d":"2025-07-28","o":6.04,"h":7.29,"l":6,"c":6.16,"v":12303000},{"d":"2025-07-29","o":6.2,"h":6.21,"l":5.18,"c":5.24,"v":12839900},{"d":"2025-07-30","o":5.25,"h":5.27,"l":4.85,"c":4.94,"v":6797600},{"d":"2025-07-31","o":4.9,"h":4.98,"l":4.65,"c":4.72,"v":5082700},{"d":"2025-08-01","o":4.51,"h":4.76,"l":4.47,"c":4.7,"v":4265200},{"d":"2025-08-04","o":4.82,"h":5.09,"l":4.75,"c":5.02,"v":4145500},{"d":"2025-08-05","o":4.99,"h":5.26,"l":4.95,"c":5.22,"v":3350700},{"d":"2025-08-06","o":5.17,"h":5.39,"l":5.08,"c":5.34,"v":3530000},{"d":"2025-08-07","o":5.43,"h":5.74,"l":5.17,"c":5.24,"v":4011200},{"d":"2025-08-08","o":5.24,"h":5.39,"l":5.2,"c":5.3,"v":3251500},{"d":"2025-08-11","o":5.38,"h":5.74,"l":5.31,"c":5.61,"v":4693300},{"d":"2025-08-12","o":5.62,"h":5.69,"l":5.14,"c":5.23,"v":5078600},{"d":"2025-08-13","o":5.2,"h":5.33,"l":5.04,"c":5.15,"v":3267700},{"d":"2025-08-14","o":5.09,"h":5.14,"l":4.84,"c":4.99,"v":3787500},{"d":"2025-08-15","o":4.95,"h":4.97,"l":4.71,"c":4.9,"v":4270700},{"d":"2025-08-18","o":4.93,"h":5.03,"l":4.81,"c":4.91,"v":4010400},{"d":"2025-08-19","o":4.85,"h":4.99,"l":4.64,"c":4.66,"v":4744900},{"d":"2025-08-20","o":4.64,"h":4.97,"l":4.58,"c":4.92,"v":3395700},{"d":"2025-08-21","o":4.9,"h":4.99,"l":4.82,"c":4.95,"v":2610700},{"d":"2025-08-22","o":5.11,"h":5.45,"l":5.05,"c":5.35,"v":6047000},{"d":"2025-08-25","o":5.38,"h":5.52,"l":5.07,"c":5.16,"v":4090600},{"d":"2025-08-26","o":5.12,"h":5.2,"l":5.03,"c":5.14,"v":2111500},{"d":"2025-08-27","o":5.15,"h":5.35,"l":5.12,"c":5.17,"v":2462100},{"d":"2025-08-28","o":5.22,"h":5.4,"l":5.18,"c":5.35,"v":2800700},{"d":"2025-08-29","o":5.48,"h":5.72,"l":5.16,"c":5.38,"v":4681000},{"d":"2025-09-02","o":5.44,"h":6.08,"l":5.44,"c":5.65,"v":8165200},{"d":"2025-09-03","o":5.64,"h":5.9,"l":5.42,"c":5.71,"v":4979100},{"d":"2025-09-04","o":5.63,"h":5.82,"l":5.23,"c":5.47,"v":4952300},{"d":"2025-09-05","o":5.54,"h":5.63,"l":5.27,"c":5.61,"v":3973700},{"d":"2025-09-08","o":5.6,"h":5.77,"l":5.32,"c":5.46,"v":4301600},{"d":"2025-09-09","o":5.45,"h":5.6,"l":5.17,"c":5.31,"v":4935900},{"d":"2025-09-10","o":5.32,"h":5.43,"l":5.08,"c":5.24,"v":4079400},{"d":"2025-09-11","o":5.2,"h":5.59,"l":5.18,"c":5.26,"v":4768400},{"d":"2025-09-12","o":5.27,"h":6.5,"l":5.22,"c":6.03,"v":16838100},{"d":"2025-09-15","o":1.26,"h":1.37,"l":1,"c":1.01,"v":155055000},{"d":"2025-09-16","o":1.08,"h":1.2,"l":1.06,"c":1.08,"v":46375600},{"d":"2025-09-17","o":1.07,"h":1.08,"l":0.97,"c":1.02,"v":32060300},{"d":"2025-09-18","o":1.02,"h":1.08,"l":1,"c":1.05,"v":15912300},{"d":"2025-09-19","o":1.04,"h":1.07,"l":0.94,"c":0.99,"v":26939000},{"d":"2025-09-22","o":0.96,"h":1.05,"l":0.96,"c":1.05,"v":21352800},{"d":"2025-09-23","o":1.04,"h":1.05,"l":0.98,"c":0.99,"v":9457200},{"d":"2025-09-24","o":0.99,"h":1,"l":0.95,"c":0.95,"v":12251500},{"d":"2025-09-25","o":0.93,"h":0.96,"l":0.87,"c":0.89,"v":14146300},{"d":"2025-09-26","o":0.87,"h":0.9,"l":0.8,"c":0.84,"v":16689700},{"d":"2025-09-29","o":0.82,"h":0.84,"l":0.77,"c":0.8,"v":13788700},{"d":"2025-09-30","o":0.82,"h":0.83,"l":0.7,"c":0.72,"v":23582100},{"d":"2025-10-01","o":0.71,"h":0.74,"l":0.68,"c":0.69,"v":13556800},{"d":"2025-10-02","o":0.7,"h":0.73,"l":0.69,"c":0.71,"v":10576500},{"d":"2025-10-03","o":0.71,"h":0.79,"l":0.71,"c":0.77,"v":10694100},{"d":"2025-10-06","o":0.8,"h":0.86,"l":0.79,"c":0.82,"v":10686900},{"d":"2025-10-07","o":0.82,"h":0.85,"l":0.8,"c":0.84,"v":5655900},{"d":"2025-10-08","o":0.84,"h":1,"l":0.81,"c":1,"v":11937700},{"d":"2025-10-09","o":0.99,"h":1.02,"l":0.93,"c":0.95,"v":10278800},{"d":"2025-10-10","o":1.07,"h":1.12,"l":1.01,"c":1.06,"v":21621400},{"d":"2025-10-13","o":1.07,"h":1.08,"l":0.95,"c":0.97,"v":9581400},{"d":"2025-10-14","o":0.92,"h":1.06,"l":0.9,"c":1.04,"v":8286700},{"d":"2025-10-15","o":1.04,"h":1.08,"l":1,"c":1.02,"v":5496300},{"d":"2025-10-16","o":1,"h":1.1,"l":1,"c":1,"v":9344300},{"d":"2025-10-17","o":0.99,"h":1.04,"l":0.96,"c":1.02,"v":6396100},{"d":"2025-10-20","o":1.03,"h":1.04,"l":0.98,"c":1.02,"v":6405300},{"d":"2025-10-21","o":1.01,"h":1.07,"l":1,"c":1.03,"v":7040800},{"d":"2025-10-22","o":1.02,"h":1.05,"l":0.95,"c":0.97,"v":7983500},{"d":"2025-10-23","o":0.96,"h":0.99,"l":0.94,"c":0.97,"v":2753500},{"d":"2025-10-24","o":0.99,"h":0.99,"l":0.94,"c":0.97,"v":2788200},{"d":"2025-10-27","o":0.97,"h":1.01,"l":0.97,"c":0.97,"v":3411000},{"d":"2025-10-28","o":0.99,"h":1.02,"l":0.96,"c":0.96,"v":3606300},{"d":"2025-10-29","o":0.96,"h":1,"l":0.95,"c":0.97,"v":4081400},{"d":"2025-10-30","o":0.95,"h":0.96,"l":0.89,"c":0.89,"v":4298900},{"d":"2025-10-31","o":0.89,"h":0.92,"l":0.87,"c":0.87,"v":3637300},{"d":"2025-11-03","o":0.88,"h":0.88,"l":0.82,"c":0.88,"v":3846100},{"d":"2025-11-04","o":0.84,"h":0.87,"l":0.82,"c":0.83,"v":2682700},{"d":"2025-11-05","o":0.81,"h":0.83,"l":0.79,"c":0.81,"v":3688500},{"d":"2025-11-06","o":0.81,"h":0.82,"l":0.77,"c":0.77,"v":3460800},{"d":"2025-11-07","o":0.75,"h":0.83,"l":0.74,"c":0.82,"v":4505200},{"d":"2025-11-10","o":0.81,"h":0.83,"l":0.77,"c":0.79,"v":3861600},{"d":"2025-11-11","o":0.78,"h":0.8,"l":0.77,"c":0.79,"v":2799800},{"d":"2025-11-12","o":0.77,"h":0.81,"l":0.72,"c":0.72,"v":5416000},{"d":"2025-11-13","o":0.73,"h":0.74,"l":0.7,"c":0.71,"v":5875900},{"d":"2025-11-14","o":0.69,"h":0.75,"l":0.69,"c":0.75,"v":3498900},{"d":"2025-11-17","o":0.74,"h":0.77,"l":0.68,"c":0.68,"v":4286300},{"d":"2025-11-18","o":0.68,"h":0.72,"l":0.68,"c":0.7,"v":4273700},{"d":"2025-11-19","o":0.7,"h":0.72,"l":0.67,"c":0.68,"v":4583900},{"d":"2025-11-20","o":0.69,"h":0.72,"l":0.65,"c":0.65,"v":4354500},{"d":"2025-11-21","o":0.64,"h":0.69,"l":0.64,"c":0.67,"v":2839900},{"d":"2025-11-24","o":0.66,"h":0.78,"l":0.65,"c":0.78,"v":4015100},{"d":"2025-11-25","o":0.76,"h":0.79,"l":0.74,"c":0.77,"v":2100900},{"d":"2025-11-26","o":0.77,"h":0.8,"l":0.74,"c":0.76,"v":1777200},{"d":"2025-11-28","o":0.77,"h":0.8,"l":0.76,"c":0.78,"v":977600},{"d":"2025-12-01","o":0.77,"h":0.81,"l":0.74,"c":0.74,"v":2464300},{"d":"2025-12-02","o":0.74,"h":0.75,"l":0.7,"c":0.7,"v":2213200},{"d":"2025-12-03","o":0.7,"h":0.77,"l":0.7,"c":0.77,"v":2324100},{"d":"2025-12-04","o":0.77,"h":0.86,"l":0.75,"c":0.83,"v":3228300},{"d":"2025-12-05","o":0.83,"h":0.85,"l":0.81,"c":0.82,"v":1484100},{"d":"2025-12-08","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":1435200},{"d":"2025-12-09","o":0.8,"h":0.83,"l":0.8,"c":0.81,"v":1081400},{"d":"2025-12-10","o":0.81,"h":0.83,"l":0.78,"c":0.82,"v":2674700},{"d":"2025-12-11","o":0.81,"h":0.82,"l":0.76,"c":0.76,"v":1588300},{"d":"2025-12-12","o":0.76,"h":0.8,"l":0.76,"c":0.78,"v":1558500},{"d":"2025-12-15","o":0.76,"h":0.79,"l":0.73,"c":0.73,"v":1730800},{"d":"2025-12-16","o":0.72,"h":0.75,"l":0.72,"c":0.73,"v":2355300},{"d":"2025-12-17","o":0.73,"h":0.75,"l":0.7,"c":0.71,"v":1259700},{"d":"2025-12-18","o":0.71,"h":0.75,"l":0.7,"c":0.7,"v":1673000},{"d":"2025-12-19","o":0.7,"h":0.75,"l":0.69,"c":0.75,"v":5868300},{"d":"2025-12-22","o":0.72,"h":0.75,"l":0.7,"c":0.73,"v":1667700},{"d":"2025-12-23","o":0.71,"h":0.76,"l":0.71,"c":0.72,"v":2073600},{"d":"2025-12-24","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":626500},{"d":"2025-12-26","o":0.73,"h":0.75,"l":0.7,"c":0.74,"v":1712800},{"d":"2025-12-29","o":0.72,"h":0.75,"l":0.71,"c":0.75,"v":2577200},{"d":"2025-12-30","o":0.72,"h":0.75,"l":0.71,"c":0.75,"v":1471400},{"d":"2025-12-31","o":0.72,"h":0.85,"l":0.72,"c":0.78,"v":3675200},{"d":"2026-01-02","o":0.78,"h":0.8,"l":0.74,"c":0.76,"v":1157700},{"d":"2026-01-05","o":0.75,"h":0.78,"l":0.74,"c":0.75,"v":1545500},{"d":"2026-01-06","o":0.73,"h":0.76,"l":0.71,"c":0.72,"v":2249100},{"d":"2026-01-07","o":0.72,"h":0.76,"l":0.72,"c":0.75,"v":1255700},{"d":"2026-01-08","o":0.73,"h":0.75,"l":0.72,"c":0.73,"v":1348800},{"d":"2026-01-09","o":0.72,"h":0.74,"l":0.71,"c":0.71,"v":1857100},{"d":"2026-01-12","o":0.71,"h":0.72,"l":0.66,"c":0.68,"v":2437300},{"d":"2026-01-13","o":0.68,"h":0.71,"l":0.66,"c":0.71,"v":1471900},{"d":"2026-01-14","o":0.7,"h":0.73,"l":0.69,"c":0.72,"v":1033000},{"d":"2026-01-15","o":0.7,"h":0.74,"l":0.69,"c":0.71,"v":827600},{"d":"2026-01-16","o":0.7,"h":0.74,"l":0.7,"c":0.71,"v":1252300},{"d":"2026-01-20","o":0.69,"h":0.73,"l":0.69,"c":0.71,"v":858700},{"d":"2026-01-21","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":828700},{"d":"2026-01-22","o":0.71,"h":0.76,"l":0.7,"c":0.75,"v":1179600},{"d":"2026-01-23","o":0.73,"h":0.74,"l":0.71,"c":0.72,"v":740300},{"d":"2026-01-26","o":0.71,"h":0.73,"l":0.7,"c":0.7,"v":1160600},{"d":"2026-01-27","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":859900},{"d":"2026-01-28","o":0.7,"h":0.71,"l":0.67,"c":0.67,"v":886500},{"d":"2026-01-29","o":0.75,"h":0.89,"l":0.74,"c":0.85,"v":15728800},{"d":"2026-01-30","o":0.85,"h":0.89,"l":0.82,"c":0.88,"v":3124900},{"d":"2026-02-02","o":0.88,"h":1.02,"l":0.87,"c":0.97,"v":7287700},{"d":"2026-02-03","o":0.97,"h":1.04,"l":0.87,"c":0.96,"v":3573100},{"d":"2026-02-04","o":0.96,"h":1.03,"l":0.87,"c":0.88,"v":2026500},{"d":"2026-02-05","o":0.86,"h":0.9,"l":0.81,"c":0.81,"v":2016700},{"d":"2026-02-06","o":0.83,"h":0.92,"l":0.82,"c":0.9,"v":1629500},{"d":"2026-02-09","o":0.92,"h":0.92,"l":0.84,"c":0.9,"v":1351000},{"d":"2026-02-10","o":0.88,"h":0.94,"l":0.87,"c":0.88,"v":1316500},{"d":"2026-02-11","o":0.89,"h":0.93,"l":0.82,"c":0.93,"v":1968700},{"d":"2026-02-12","o":0.91,"h":0.92,"l":0.85,"c":0.89,"v":1169200},{"d":"2026-02-13","o":0.89,"h":0.95,"l":0.87,"c":0.89,"v":1369200},{"d":"2026-02-17","o":0.88,"h":1,"l":0.87,"c":0.98,"v":2611500},{"d":"2026-02-18","o":0.97,"h":1.02,"l":0.96,"c":0.99,"v":1970200},{"d":"2026-02-19","o":0.97,"h":1.11,"l":0.96,"c":1.05,"v":3005500},{"d":"2026-02-20","o":1.05,"h":1.08,"l":1,"c":1.04,"v":1527500},{"d":"2026-02-23","o":1.05,"h":1.1,"l":0.99,"c":1.01,"v":2260000},{"d":"2026-02-24","o":1,"h":1.03,"l":0.96,"c":0.99,"v":1333900},{"d":"2026-02-25","o":0.98,"h":1.04,"l":0.98,"c":1.02,"v":1208400},{"d":"2026-02-26","o":1.03,"h":1.03,"l":0.96,"c":0.99,"v":1408500},{"d":"2026-02-27","o":0.99,"h":1.01,"l":0.94,"c":0.96,"v":933500},{"d":"2026-03-02","o":0.93,"h":0.99,"l":0.93,"c":0.99,"v":1280200},{"d":"2026-03-03","o":0.95,"h":0.97,"l":0.86,"c":0.96,"v":1249700},{"d":"2026-03-04","o":0.96,"h":1,"l":0.92,"c":0.96,"v":1040700},{"d":"2026-03-05","o":0.94,"h":0.96,"l":0.89,"c":0.9,"v":1298200},{"d":"2026-03-06","o":0.88,"h":0.89,"l":0.82,"c":0.82,"v":1754800},{"d":"2026-03-09","o":0.82,"h":0.9,"l":0.82,"c":0.9,"v":1556200},{"d":"2026-03-10","o":0.9,"h":0.97,"l":0.9,"c":0.94,"v":1124900},{"d":"2026-03-11","o":0.92,"h":0.94,"l":0.9,"c":0.92,"v":562900},{"d":"2026-03-12","o":0.9,"h":0.91,"l":0.85,"c":0.87,"v":1173700},{"d":"2026-03-13","o":0.88,"h":0.9,"l":0.82,"c":0.85,"v":791100},{"d":"2026-03-16","o":0.85,"h":0.9,"l":0.84,"c":0.89,"v":963600},{"d":"2026-03-17","o":0.9,"h":0.91,"l":0.87,"c":0.88,"v":652500},{"d":"2026-03-18","o":0.88,"h":0.89,"l":0.81,"c":0.81,"v":801000},{"d":"2026-03-19","o":0.82,"h":0.85,"l":0.79,"c":0.83,"v":1055400},{"d":"2026-03-20","o":0.82,"h":0.85,"l":0.8,"c":0.81,"v":876600},{"d":"2026-03-23","o":0.83,"h":0.85,"l":0.8,"c":0.83,"v":896800},{"d":"2026-03-24","o":0.82,"h":0.82,"l":0.78,"c":0.79,"v":767900},{"d":"2026-03-25","o":0.8,"h":0.84,"l":0.77,"c":0.8,"v":1475500},{"d":"2026-03-26","o":0.78,"h":0.81,"l":0.78,"c":0.79,"v":789600},{"d":"2026-03-27","o":0.78,"h":0.79,"l":0.75,"c":0.75,"v":1300600},{"d":"2026-03-30","o":0.75,"h":0.75,"l":0.72,"c":0.73,"v":1476300},{"d":"2026-03-31","o":0.74,"h":0.78,"l":0.74,"c":0.78,"v":1033724},{"d":"2026-04-01","o":0.8,"h":0.86,"l":0.79,"c":0.85,"v":1790209},{"d":"2026-04-02","o":0.84,"h":0.87,"l":0.81,"c":0.85,"v":698477},{"d":"2026-04-06","o":0.84,"h":0.86,"l":0.82,"c":0.82,"v":728727},{"d":"2026-04-07","o":0.81,"h":0.82,"l":0.76,"c":0.8,"v":912344},{"d":"2026-04-08","o":0.83,"h":0.84,"l":0.79,"c":0.8,"v":683080},{"d":"2026-04-09","o":0.79,"h":0.8,"l":0.75,"c":0.75,"v":1194196},{"d":"2026-04-10","o":0.77,"h":0.85,"l":0.75,"c":0.83,"v":976385},{"d":"2026-04-13","o":0.83,"h":0.85,"l":0.8,"c":0.81,"v":792522},{"d":"2026-04-14","o":0.82,"h":0.88,"l":0.82,"c":0.84,"v":653224},{"d":"2026-04-15","o":0.85,"h":0.87,"l":0.83,"c":0.84,"v":1056786},{"d":"2026-04-16","o":0.86,"h":0.87,"l":0.82,"c":0.83,"v":602973},{"d":"2026-04-17","o":0.85,"h":0.87,"l":0.83,"c":0.85,"v":697250},{"d":"2026-04-20","o":0.86,"h":0.87,"l":0.84,"c":0.85,"v":840200},{"d":"2026-04-21","o":0.84,"h":0.86,"l":0.82,"c":0.82,"v":582851},{"d":"2026-04-22","o":0.83,"h":0.86,"l":0.83,"c":0.84,"v":745078},{"d":"2026-04-23","o":0.85,"h":0.85,"l":0.79,"c":0.79,"v":835707},{"d":"2026-04-24","o":0.78,"h":0.82,"l":0.78,"c":0.79,"v":902905},{"d":"2026-04-27","o":0.79,"h":0.84,"l":0.77,"c":0.79,"v":1136081},{"d":"2026-04-28","o":0.79,"h":0.81,"l":0.78,"c":0.79,"v":579493},{"d":"2026-04-29","o":0.8,"h":0.8,"l":0.75,"c":0.76,"v":997074},{"d":"2026-04-30","o":0.76,"h":0.81,"l":0.76,"c":0.81,"v":687219},{"d":"2026-05-01","o":0.81,"h":0.88,"l":0.81,"c":0.83,"v":1515153},{"d":"2026-05-04","o":0.85,"h":0.86,"l":0.82,"c":0.84,"v":756705},{"d":"2026-05-05","o":0.86,"h":0.86,"l":0.82,"c":0.84,"v":743614},{"d":"2026-05-06","o":0.85,"h":1.05,"l":0.83,"c":1.04,"v":4128928},{"d":"2026-05-07","o":1.02,"h":1.03,"l":0.9,"c":0.92,"v":1255868},{"d":"2026-05-08","o":0.94,"h":0.96,"l":0.9,"c":0.95,"v":892355},{"d":"2026-05-11","o":0.95,"h":0.99,"l":0.93,"c":0.95,"v":935516},{"d":"2026-05-12","o":0.8,"h":0.8,"l":0.51,"c":0.53,"v":12079964},{"d":"2026-05-13","o":0.53,"h":0.54,"l":0.4,"c":0.4,"v":13250219},{"d":"2026-05-14","o":0.42,"h":0.58,"l":0.41,"c":0.56,"v":13743931},{"d":"2026-05-15","o":0.58,"h":0.58,"l":0.49,"c":0.5,"v":3515248},{"d":"2026-05-18","o":0.51,"h":0.54,"l":0.46,"c":0.52,"v":5371704},{"d":"2026-05-19","o":0.5,"h":0.53,"l":0.48,"c":0.48,"v":2854706}]