[{"d":"2014-09-03","o":4,"h":4,"l":4,"c":4,"v":5500},{"d":"2014-09-04","o":4,"h":4,"l":3.73,"c":3.73,"v":1200},{"d":"2014-09-05","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2014-09-08","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2014-09-09","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2014-09-10","o":3.68,"h":3.84,"l":3.68,"c":3.84,"v":1500},{"d":"2014-09-11","o":4.24,"h":4.24,"l":3.52,"c":3.55,"v":400},{"d":"2014-09-12","o":3.55,"h":3.6,"l":3.44,"c":3.6,"v":1700},{"d":"2014-09-15","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2014-09-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"2014-09-17","o":3.42,"h":3.42,"l":3.4,"c":3.4,"v":2000},{"d":"2014-09-18","o":3.41,"h":3.41,"l":3.4,"c":3.4,"v":2100},{"d":"2014-09-19","o":3.24,"h":3.5,"l":3.24,"c":3.5,"v":700},{"d":"2014-09-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2014-09-23","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":100},{"d":"2014-09-24","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"2014-09-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":200},{"d":"2014-09-26","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":100},{"d":"2014-09-29","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2014-09-30","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":500},{"d":"2014-10-01","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2014-10-02","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2014-10-03","o":3.32,"h":3.33,"l":3.32,"c":3.33,"v":700},{"d":"2014-10-06","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"2014-10-07","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":300},{"d":"2014-10-08","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2014-10-09","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2014-10-10","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2014-10-13","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2014-10-14","o":2.94,"h":3.96,"l":2.35,"c":2.89,"v":2200},{"d":"2014-10-15","o":2.35,"h":2.95,"l":1.41,"c":2.94,"v":2000},{"d":"2014-10-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":100},{"d":"2014-10-17","o":3.29,"h":3.34,"l":3.29,"c":3.34,"v":200},{"d":"2014-10-20","o":3.32,"h":3.34,"l":3.32,"c":3.34,"v":2000},{"d":"2014-10-21","o":3.4,"h":3.4,"l":3,"c":3.05,"v":18300},{"d":"2014-10-22","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":300},{"d":"2014-10-23","o":3.25,"h":3.25,"l":3.07,"c":3.07,"v":14400},{"d":"2014-10-24","o":3.07,"h":3.35,"l":2.78,"c":2.92,"v":35700},{"d":"2014-10-27","o":3.43,"h":3.95,"l":3.1,"c":3.4,"v":51500},{"d":"2014-10-28","o":3.16,"h":3.51,"l":3.16,"c":3.5,"v":4200},{"d":"2014-10-29","o":3.6,"h":4.01,"l":3.48,"c":4,"v":42600},{"d":"2014-10-30","o":3.96,"h":3.96,"l":3.49,"c":3.62,"v":2900},{"d":"2014-10-31","o":2.91,"h":3.68,"l":2.91,"c":3.6,"v":2700},{"d":"2014-11-03","o":3.5,"h":3.79,"l":3.5,"c":3.79,"v":5400},{"d":"2014-11-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":300},{"d":"2014-11-05","o":3.81,"h":3.81,"l":3.8,"c":3.8,"v":18900},{"d":"2014-11-06","o":3.47,"h":3.69,"l":3.47,"c":3.67,"v":600},{"d":"2014-11-07","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"2014-11-10","o":3.58,"h":3.58,"l":3.24,"c":3.5,"v":7200},{"d":"2014-11-11","o":3.41,"h":3.72,"l":3.38,"c":3.6,"v":13900},{"d":"2014-11-12","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":6200},{"d":"2014-11-13","o":3.51,"h":3.51,"l":3.51,"c":3.51,"v":200},{"d":"2014-11-14","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":600},{"d":"2014-11-17","o":3.5,"h":3.55,"l":3.5,"c":3.5,"v":700},{"d":"2014-11-18","o":3.5,"h":3.5,"l":3.3,"c":3.3,"v":600},{"d":"2014-11-19","o":3.52,"h":3.6,"l":3.25,"c":3.3,"v":2000},{"d":"2014-11-20","o":3.4,"h":3.45,"l":3.3,"c":3.35,"v":10600},{"d":"2014-11-21","o":4.28,"h":4.35,"l":3.2,"c":3.43,"v":20300},{"d":"2014-11-24","o":3.85,"h":3.9,"l":3.32,"c":3.48,"v":15900},{"d":"2014-11-25","o":3.61,"h":4.15,"l":3.5,"c":3.81,"v":77500},{"d":"2014-11-26","o":4.05,"h":4.15,"l":3.75,"c":3.89,"v":88600},{"d":"2014-11-28","o":4.1,"h":4.1,"l":3.8,"c":4.05,"v":16700},{"d":"2014-12-01","o":5.39,"h":5.39,"l":3.81,"c":3.87,"v":48800},{"d":"2014-12-02","o":4.28,"h":4.32,"l":3.85,"c":3.9,"v":29500},{"d":"2014-12-03","o":4.09,"h":4.09,"l":3.77,"c":3.9,"v":33700},{"d":"2014-12-04","o":4.2,"h":4.2,"l":3.72,"c":3.85,"v":26100},{"d":"2014-12-05","o":3.87,"h":3.95,"l":3.72,"c":3.82,"v":30500},{"d":"2014-12-08","o":3.82,"h":4.05,"l":3.74,"c":3.77,"v":28000},{"d":"2014-12-09","o":3.8,"h":3.81,"l":3.72,"c":3.73,"v":8200},{"d":"2014-12-10","o":3.93,"h":3.93,"l":3.75,"c":3.8,"v":7100},{"d":"2014-12-11","o":3.98,"h":3.98,"l":3.72,"c":3.72,"v":9200},{"d":"2014-12-12","o":3.72,"h":3.86,"l":3.72,"c":3.74,"v":6800},{"d":"2014-12-15","o":3.92,"h":3.92,"l":3.66,"c":3.73,"v":6700},{"d":"2014-12-16","o":3.85,"h":3.89,"l":3.65,"c":3.73,"v":5700},{"d":"2014-12-17","o":3.75,"h":3.8,"l":3.6,"c":3.65,"v":7700},{"d":"2014-12-18","o":3.66,"h":3.66,"l":3.51,"c":3.51,"v":5900},{"d":"2014-12-19","o":3.5,"h":3.59,"l":3.5,"c":3.59,"v":14500},{"d":"2014-12-22","o":3.69,"h":3.75,"l":3.63,"c":3.73,"v":17100},{"d":"2014-12-23","o":3.94,"h":3.94,"l":3.65,"c":3.66,"v":5800},{"d":"2014-12-24","o":3.8,"h":3.8,"l":3.6,"c":3.74,"v":7400},{"d":"2014-12-26","o":3.96,"h":3.96,"l":3.61,"c":3.65,"v":2900},{"d":"2014-12-29","o":3.76,"h":3.89,"l":3.67,"c":3.76,"v":12300},{"d":"2014-12-30","o":3.88,"h":3.88,"l":3.5,"c":3.56,"v":13200},{"d":"2014-12-31","o":3.82,"h":3.96,"l":3.59,"c":3.64,"v":4600},{"d":"2015-01-02","o":3.96,"h":3.96,"l":3.57,"c":3.73,"v":15700},{"d":"2015-01-05","o":3.92,"h":3.92,"l":3.6,"c":3.67,"v":32600},{"d":"2015-01-06","o":3.8,"h":3.86,"l":3.51,"c":3.51,"v":52800},{"d":"2015-01-07","o":3.69,"h":3.85,"l":3.42,"c":3.5,"v":30000},{"d":"2015-01-08","o":3.75,"h":3.75,"l":3.56,"c":3.72,"v":14900},{"d":"2015-01-09","o":3.75,"h":3.75,"l":3.57,"c":3.62,"v":20300},{"d":"2015-01-12","o":3.8,"h":3.8,"l":3.62,"c":3.63,"v":30400},{"d":"2015-01-13","o":3.7,"h":3.79,"l":3.63,"c":3.76,"v":8800},{"d":"2015-01-14","o":3.79,"h":3.79,"l":3.53,"c":3.61,"v":16700},{"d":"2015-01-15","o":3.74,"h":3.75,"l":3.55,"c":3.62,"v":22200},{"d":"2015-01-16","o":3.61,"h":3.7,"l":3.56,"c":3.69,"v":19700},{"d":"2015-01-20","o":3.76,"h":3.76,"l":3.5,"c":3.59,"v":32700},{"d":"2015-01-21","o":3.69,"h":3.7,"l":3.44,"c":3.46,"v":45500},{"d":"2015-01-22","o":3.51,"h":3.74,"l":3.46,"c":3.56,"v":38800},{"d":"2015-01-23","o":3.61,"h":3.74,"l":3.5,"c":3.54,"v":31200},{"d":"2015-01-26","o":3.62,"h":3.7,"l":3.54,"c":3.55,"v":35000},{"d":"2015-01-27","o":3.63,"h":3.66,"l":3.5,"c":3.61,"v":10800},{"d":"2015-01-28","o":3.66,"h":3.66,"l":3.39,"c":3.39,"v":9600},{"d":"2015-01-29","o":3.49,"h":3.53,"l":3.35,"c":3.42,"v":28300},{"d":"2015-01-30","o":3.45,"h":3.45,"l":3.08,"c":3.35,"v":28200},{"d":"2015-02-02","o":3.5,"h":3.5,"l":3.03,"c":3.46,"v":32600},{"d":"2015-02-03","o":3.4,"h":3.42,"l":3.32,"c":3.39,"v":27100},{"d":"2015-02-04","o":3.61,"h":3.68,"l":3.35,"c":3.35,"v":31300},{"d":"2015-02-05","o":3.51,"h":3.63,"l":3.46,"c":3.5,"v":15700},{"d":"2015-02-06","o":3.46,"h":3.57,"l":3.45,"c":3.5,"v":4000},{"d":"2015-02-09","o":3.58,"h":3.6,"l":3.35,"c":3.44,"v":9100},{"d":"2015-02-10","o":3.55,"h":3.56,"l":3.41,"c":3.46,"v":9600},{"d":"2015-02-11","o":3.52,"h":3.54,"l":3.39,"c":3.4,"v":12000},{"d":"2015-02-12","o":3.54,"h":3.58,"l":3.42,"c":3.45,"v":18200},{"d":"2015-02-13","o":3.53,"h":3.63,"l":3.41,"c":3.46,"v":18500},{"d":"2015-02-17","o":3.6,"h":3.6,"l":3.46,"c":3.48,"v":15600},{"d":"2015-02-18","o":3.5,"h":3.6,"l":3.49,"c":3.5,"v":36000},{"d":"2015-02-19","o":3.56,"h":3.64,"l":3.5,"c":3.58,"v":22000},{"d":"2015-02-20","o":3.53,"h":3.84,"l":3.45,"c":3.84,"v":84000},{"d":"2015-02-23","o":3.9,"h":3.9,"l":3.6,"c":3.64,"v":36500},{"d":"2015-02-24","o":3.7,"h":3.7,"l":3.5,"c":3.58,"v":59300},{"d":"2015-02-25","o":3.68,"h":3.68,"l":3.55,"c":3.59,"v":25900},{"d":"2015-02-26","o":3.68,"h":4.14,"l":3.56,"c":4.09,"v":131200},{"d":"2015-02-27","o":4.11,"h":4.86,"l":3.9,"c":4.7,"v":180500},{"d":"2015-03-02","o":4.71,"h":4.96,"l":4.55,"c":4.71,"v":53300},{"d":"2015-03-03","o":4.85,"h":4.85,"l":4.52,"c":4.52,"v":51100},{"d":"2015-03-04","o":4.68,"h":4.73,"l":4.4,"c":4.51,"v":38800},{"d":"2015-03-05","o":4.47,"h":4.61,"l":4.35,"c":4.51,"v":30400},{"d":"2015-03-06","o":4.46,"h":4.54,"l":4.27,"c":4.39,"v":14700},{"d":"2015-03-09","o":4.27,"h":4.42,"l":4.25,"c":4.38,"v":30900},{"d":"2015-03-10","o":4.39,"h":4.43,"l":4.11,"c":4.31,"v":82500},{"d":"2015-03-11","o":4.42,"h":4.49,"l":4.35,"c":4.48,"v":36900},{"d":"2015-03-12","o":4.45,"h":4.45,"l":4.35,"c":4.36,"v":6000},{"d":"2015-03-13","o":4.4,"h":4.49,"l":4.35,"c":4.48,"v":12600},{"d":"2015-03-16","o":4.5,"h":4.84,"l":4.5,"c":4.65,"v":59200},{"d":"2015-03-17","o":5.1,"h":5.18,"l":4.7,"c":4.75,"v":180600},{"d":"2015-03-18","o":4.94,"h":4.97,"l":4.7,"c":4.8,"v":132900},{"d":"2015-03-19","o":4.88,"h":5.31,"l":4.75,"c":5.24,"v":1310500},{"d":"2015-03-20","o":5.34,"h":5.65,"l":5.13,"c":5.25,"v":271100},{"d":"2015-03-23","o":5.25,"h":5.48,"l":5.25,"c":5.3,"v":73200},{"d":"2015-03-24","o":5.36,"h":5.36,"l":4.86,"c":4.9,"v":123600},{"d":"2015-03-25","o":4.97,"h":5.19,"l":4.6,"c":4.6,"v":87900},{"d":"2015-03-26","o":4.6,"h":4.8,"l":4.26,"c":4.45,"v":114700},{"d":"2015-03-27","o":4.49,"h":4.6,"l":4.36,"c":4.5,"v":70200},{"d":"2015-03-30","o":4.67,"h":4.73,"l":4.41,"c":4.47,"v":72600},{"d":"2015-03-31","o":4.57,"h":4.63,"l":4.26,"c":4.36,"v":40900},{"d":"2015-04-01","o":4.3,"h":4.49,"l":4.26,"c":4.27,"v":34500},{"d":"2015-04-02","o":4.32,"h":4.49,"l":4.28,"c":4.42,"v":32500},{"d":"2015-04-06","o":4.48,"h":4.52,"l":4.11,"c":4.19,"v":63500},{"d":"2015-04-07","o":4.22,"h":4.45,"l":4.1,"c":4.17,"v":99500},{"d":"2015-04-08","o":4.24,"h":4.26,"l":3.67,"c":3.83,"v":184200},{"d":"2015-04-09","o":3.97,"h":4.24,"l":3.87,"c":4.23,"v":53900},{"d":"2015-04-10","o":4.35,"h":4.35,"l":4.16,"c":4.17,"v":13800},{"d":"2015-04-13","o":4.14,"h":4.25,"l":4.01,"c":4.12,"v":47200},{"d":"2015-04-14","o":4.11,"h":4.21,"l":4.04,"c":4.04,"v":27100},{"d":"2015-04-15","o":3.99,"h":4.17,"l":3.95,"c":4.09,"v":56000},{"d":"2015-04-16","o":4.14,"h":4.2,"l":4.1,"c":4.17,"v":32900},{"d":"2015-04-17","o":4.17,"h":4.25,"l":4.05,"c":4.08,"v":33300},{"d":"2015-04-20","o":4.14,"h":4.14,"l":3.75,"c":3.99,"v":41800},{"d":"2015-04-21","o":3.93,"h":3.98,"l":3.67,"c":3.8,"v":52100},{"d":"2015-04-22","o":3.86,"h":3.9,"l":3.71,"c":3.85,"v":18900},{"d":"2015-04-23","o":3.77,"h":4.03,"l":3.77,"c":4,"v":28400},{"d":"2015-04-24","o":4.06,"h":4.13,"l":3.78,"c":3.79,"v":37600},{"d":"2015-04-27","o":3.86,"h":3.87,"l":3.66,"c":3.78,"v":49300},{"d":"2015-04-28","o":3.86,"h":4.2,"l":3.84,"c":4.06,"v":104600},{"d":"2015-04-29","o":4.11,"h":4.11,"l":3.85,"c":3.92,"v":44100},{"d":"2015-04-30","o":4.01,"h":4.02,"l":3.78,"c":3.82,"v":41300},{"d":"2015-05-01","o":3.9,"h":3.9,"l":3.71,"c":3.71,"v":14600},{"d":"2015-05-04","o":3.71,"h":4.19,"l":3.71,"c":3.96,"v":78900},{"d":"2015-05-05","o":4.01,"h":4.01,"l":3.76,"c":3.85,"v":14100},{"d":"2015-05-06","o":3.8,"h":3.8,"l":3.58,"c":3.65,"v":42500},{"d":"2015-05-07","o":3.61,"h":3.86,"l":3.51,"c":3.75,"v":25100},{"d":"2015-05-08","o":3.81,"h":4.05,"l":3.79,"c":3.94,"v":134000},{"d":"2015-05-11","o":3.91,"h":4.05,"l":3.78,"c":3.82,"v":31900},{"d":"2015-05-12","o":3.77,"h":3.9,"l":3.72,"c":3.75,"v":32500},{"d":"2015-05-13","o":3.75,"h":3.93,"l":3.75,"c":3.87,"v":44900},{"d":"2015-05-14","o":3.94,"h":4.31,"l":3.92,"c":4,"v":98300},{"d":"2015-05-15","o":4,"h":4.37,"l":3.75,"c":3.89,"v":82900},{"d":"2015-05-18","o":3.95,"h":4.09,"l":3.76,"c":3.84,"v":82700},{"d":"2015-05-19","o":3.84,"h":3.85,"l":3.6,"c":3.67,"v":131400},{"d":"2015-05-20","o":3.73,"h":3.74,"l":3.55,"c":3.6,"v":49800},{"d":"2015-05-21","o":3.62,"h":3.63,"l":3.44,"c":3.61,"v":82900},{"d":"2015-05-22","o":3.58,"h":3.62,"l":3.55,"c":3.59,"v":12600},{"d":"2015-05-26","o":3.47,"h":3.57,"l":3.45,"c":3.57,"v":16800},{"d":"2015-05-27","o":3.54,"h":3.64,"l":3.54,"c":3.6,"v":10400},{"d":"2015-05-28","o":3.62,"h":3.62,"l":3.5,"c":3.53,"v":8300},{"d":"2015-05-29","o":3.53,"h":3.6,"l":3.45,"c":3.51,"v":53200},{"d":"2015-06-01","o":3.57,"h":3.57,"l":3.48,"c":3.52,"v":12900},{"d":"2015-06-02","o":3.54,"h":3.6,"l":3.48,"c":3.49,"v":27900},{"d":"2015-06-03","o":3.45,"h":3.5,"l":3.33,"c":3.43,"v":55800},{"d":"2015-06-04","o":3.41,"h":3.54,"l":3.4,"c":3.52,"v":19600},{"d":"2015-06-05","o":3.54,"h":3.56,"l":3.46,"c":3.49,"v":29200},{"d":"2015-06-08","o":3.46,"h":3.54,"l":3.44,"c":3.53,"v":32900},{"d":"2015-06-09","o":3.49,"h":3.54,"l":3.48,"c":3.49,"v":9200},{"d":"2015-06-10","o":3.52,"h":3.53,"l":3.4,"c":3.44,"v":32400},{"d":"2015-06-11","o":3.41,"h":3.41,"l":3.32,"c":3.4,"v":53400},{"d":"2015-06-12","o":3.36,"h":3.44,"l":3.34,"c":3.37,"v":19200},{"d":"2015-06-15","o":3.34,"h":3.45,"l":3.34,"c":3.41,"v":7900},{"d":"2015-06-16","o":3.4,"h":3.41,"l":3.34,"c":3.38,"v":12200},{"d":"2015-06-17","o":3.41,"h":3.5,"l":3.36,"c":3.5,"v":22900},{"d":"2015-06-18","o":3.58,"h":3.58,"l":3.44,"c":3.44,"v":22400},{"d":"2015-06-19","o":3.49,"h":3.54,"l":3.4,"c":3.45,"v":29100},{"d":"2015-06-22","o":3.48,"h":3.49,"l":3.4,"c":3.46,"v":24700},{"d":"2015-06-23","o":3.41,"h":3.42,"l":3.27,"c":3.29,"v":104100},{"d":"2015-06-24","o":3.25,"h":3.38,"l":3.24,"c":3.24,"v":36100},{"d":"2015-06-25","o":3.3,"h":3.3,"l":3.2,"c":3.21,"v":24300},{"d":"2015-06-26","o":3.18,"h":3.25,"l":3.18,"c":3.22,"v":6700},{"d":"2015-06-29","o":3.18,"h":3.2,"l":3.01,"c":3.01,"v":41000},{"d":"2015-06-30","o":3.11,"h":3.11,"l":2.99,"c":3.02,"v":38400},{"d":"2015-07-01","o":3.05,"h":3.39,"l":3,"c":3.26,"v":33900},{"d":"2015-07-02","o":3.11,"h":3.42,"l":3,"c":3.21,"v":1185800},{"d":"2015-07-06","o":3.23,"h":3.3,"l":3.16,"c":3.23,"v":15200},{"d":"2015-07-07","o":3.2,"h":3.6,"l":3.2,"c":3.58,"v":217500},{"d":"2015-07-08","o":3.58,"h":3.6,"l":3.43,"c":3.58,"v":65600},{"d":"2015-07-09","o":3.57,"h":3.58,"l":3.43,"c":3.48,"v":14600},{"d":"2015-07-10","o":3.48,"h":3.48,"l":3.28,"c":3.36,"v":9300},{"d":"2015-07-13","o":3.22,"h":3.6,"l":3.22,"c":3.57,"v":180100},{"d":"2015-07-14","o":3.59,"h":3.6,"l":3.49,"c":3.58,"v":17700},{"d":"2015-07-15","o":3.59,"h":3.6,"l":3.49,"c":3.51,"v":5500},{"d":"2015-07-16","o":3.53,"h":3.6,"l":3.5,"c":3.6,"v":68100},{"d":"2015-07-17","o":3.6,"h":3.6,"l":3.51,"c":3.58,"v":16400},{"d":"2015-07-20","o":3.53,"h":3.55,"l":3.45,"c":3.55,"v":22100},{"d":"2015-07-21","o":3.49,"h":3.53,"l":3.34,"c":3.46,"v":37300},{"d":"2015-07-22","o":3.41,"h":3.49,"l":3.41,"c":3.46,"v":11100},{"d":"2015-07-23","o":3.44,"h":3.59,"l":3.35,"c":3.51,"v":10300},{"d":"2015-07-24","o":3.5,"h":3.65,"l":3.46,"c":3.65,"v":173600},{"d":"2015-07-27","o":3.6,"h":3.6,"l":3.41,"c":3.6,"v":228400},{"d":"2015-07-28","o":3.55,"h":3.72,"l":3.55,"c":3.7,"v":43000},{"d":"2015-07-29","o":3.65,"h":3.75,"l":3.6,"c":3.69,"v":71900},{"d":"2015-07-30","o":3.7,"h":3.78,"l":3.6,"c":3.72,"v":16200},{"d":"2015-07-31","o":3.78,"h":3.78,"l":3.52,"c":3.7,"v":12300},{"d":"2015-08-03","o":3.72,"h":4.3,"l":3.72,"c":4,"v":96000},{"d":"2015-08-04","o":4,"h":4.03,"l":3.81,"c":3.93,"v":41300},{"d":"2015-08-05","o":3.95,"h":4.05,"l":3.9,"c":3.9,"v":43700},{"d":"2015-08-06","o":3.96,"h":4.01,"l":3.91,"c":3.95,"v":39600},{"d":"2015-08-07","o":3.94,"h":4.01,"l":3.61,"c":3.64,"v":100900},{"d":"2015-08-10","o":3.67,"h":3.77,"l":3.49,"c":3.74,"v":71800},{"d":"2015-08-11","o":3.66,"h":3.8,"l":3.66,"c":3.7,"v":3800},{"d":"2015-08-12","o":3.9,"h":3.9,"l":3.53,"c":3.56,"v":29400},{"d":"2015-08-13","o":3.58,"h":3.58,"l":3.26,"c":3.4,"v":26300},{"d":"2015-08-14","o":3.34,"h":3.46,"l":3.34,"c":3.41,"v":28900},{"d":"2015-08-17","o":3.51,"h":3.59,"l":3.5,"c":3.59,"v":18500},{"d":"2015-08-18","o":3.59,"h":3.6,"l":3.47,"c":3.47,"v":27000},{"d":"2015-08-19","o":3.5,"h":3.53,"l":3.36,"c":3.42,"v":18300},{"d":"2015-08-20","o":3.38,"h":3.4,"l":3.17,"c":3.17,"v":23200},{"d":"2015-08-21","o":3.28,"h":3.3,"l":3.17,"c":3.19,"v":16700},{"d":"2015-08-24","o":3.17,"h":3.17,"l":2.96,"c":2.97,"v":63400},{"d":"2015-08-25","o":3.13,"h":3.13,"l":2.91,"c":3,"v":40300},{"d":"2015-08-26","o":3.06,"h":3.11,"l":2.93,"c":3,"v":20700},{"d":"2015-08-27","o":3.02,"h":3.13,"l":2.97,"c":3.01,"v":30400},{"d":"2015-08-28","o":3,"h":3.18,"l":2.95,"c":3.03,"v":139200},{"d":"2015-08-31","o":3.23,"h":3.48,"l":3.1,"c":3.4,"v":81300},{"d":"2015-09-01","o":3.43,"h":3.5,"l":3.35,"c":3.48,"v":90200},{"d":"2015-09-02","o":3.46,"h":3.47,"l":3.35,"c":3.44,"v":24400},{"d":"2015-09-03","o":3.48,"h":3.48,"l":3.36,"c":3.4,"v":11700},{"d":"2015-09-04","o":3.35,"h":3.48,"l":3.25,"c":3.41,"v":17000},{"d":"2015-09-08","o":3.44,"h":3.49,"l":3.29,"c":3.46,"v":17300},{"d":"2015-09-09","o":3.49,"h":3.49,"l":3.29,"c":3.45,"v":19500},{"d":"2015-09-10","o":3.4,"h":3.43,"l":3.35,"c":3.39,"v":13100},{"d":"2015-09-11","o":3.36,"h":3.42,"l":3.36,"c":3.36,"v":7000},{"d":"2015-09-14","o":3.36,"h":3.38,"l":3.36,"c":3.38,"v":2700},{"d":"2015-09-15","o":3.37,"h":3.47,"l":3.36,"c":3.41,"v":15500},{"d":"2015-09-16","o":3.4,"h":3.49,"l":3.3,"c":3.3,"v":16900},{"d":"2015-09-17","o":3.3,"h":3.46,"l":3.3,"c":3.38,"v":12000},{"d":"2015-09-18","o":3.49,"h":3.59,"l":3.32,"c":3.42,"v":75000},{"d":"2015-09-21","o":3.46,"h":3.49,"l":3.42,"c":3.43,"v":22500},{"d":"2015-09-22","o":3.42,"h":3.45,"l":3.3,"c":3.32,"v":12700},{"d":"2015-09-23","o":3.38,"h":3.38,"l":3.27,"c":3.31,"v":10100},{"d":"2015-09-24","o":3.28,"h":3.32,"l":3.28,"c":3.31,"v":6800},{"d":"2015-09-25","o":3.33,"h":3.33,"l":3.05,"c":3.05,"v":86000},{"d":"2015-09-28","o":3.03,"h":3.03,"l":2.78,"c":2.79,"v":39100},{"d":"2015-09-29","o":2.84,"h":2.9,"l":2.79,"c":2.79,"v":29300},{"d":"2015-09-30","o":2.91,"h":2.91,"l":2.8,"c":2.84,"v":16200},{"d":"2015-10-01","o":2.84,"h":2.93,"l":2.84,"c":2.9,"v":11900},{"d":"2015-10-02","o":2.9,"h":3.08,"l":2.89,"c":3.01,"v":14300},{"d":"2015-10-05","o":3.01,"h":3.34,"l":3.01,"c":3.03,"v":16300},{"d":"2015-10-06","o":3.01,"h":3.07,"l":2.93,"c":3.05,"v":20300},{"d":"2015-10-07","o":3.03,"h":3.11,"l":2.93,"c":3.09,"v":5200},{"d":"2015-10-08","o":3.06,"h":3.14,"l":3.01,"c":3.03,"v":14500},{"d":"2015-10-09","o":3.03,"h":3.08,"l":2.95,"c":3.04,"v":18400},{"d":"2015-10-12","o":3.01,"h":3.3,"l":2.87,"c":2.99,"v":5900},{"d":"2015-10-13","o":3,"h":3.02,"l":2.91,"c":2.99,"v":8000},{"d":"2015-10-14","o":2.96,"h":3,"l":2.91,"c":2.92,"v":5700},{"d":"2015-10-15","o":2.95,"h":2.95,"l":2.87,"c":2.93,"v":9600},{"d":"2015-10-16","o":2.94,"h":3.04,"l":2.94,"c":2.99,"v":16100},{"d":"2015-10-19","o":2.96,"h":3.15,"l":2.96,"c":3.1,"v":11100},{"d":"2015-10-20","o":3.08,"h":3.19,"l":3.01,"c":3.11,"v":4900},{"d":"2015-10-21","o":3.08,"h":3.22,"l":3,"c":3.01,"v":67600},{"d":"2015-10-22","o":3,"h":3.01,"l":2.86,"c":2.97,"v":22200},{"d":"2015-10-23","o":3.03,"h":3.05,"l":2.94,"c":3.02,"v":12300},{"d":"2015-10-26","o":2.98,"h":3.07,"l":2.98,"c":3,"v":21900},{"d":"2015-10-27","o":3,"h":3.03,"l":2.96,"c":3,"v":23300},{"d":"2015-10-28","o":3,"h":3.13,"l":2.97,"c":3,"v":41700},{"d":"2015-10-29","o":3,"h":3.08,"l":2.96,"c":2.96,"v":10200},{"d":"2015-10-30","o":2.93,"h":2.93,"l":2.82,"c":2.92,"v":14600},{"d":"2015-11-02","o":3,"h":3.05,"l":2.82,"c":3.02,"v":44100},{"d":"2015-11-03","o":2.92,"h":3.02,"l":2.92,"c":3.01,"v":18400},{"d":"2015-11-04","o":3,"h":3.02,"l":2.92,"c":2.95,"v":34000},{"d":"2015-11-05","o":2.95,"h":3,"l":2.91,"c":2.97,"v":2100},{"d":"2015-11-06","o":2.96,"h":2.97,"l":2.92,"c":2.96,"v":11800},{"d":"2015-11-09","o":2.92,"h":2.96,"l":2.9,"c":2.93,"v":19100},{"d":"2015-11-10","o":2.96,"h":2.96,"l":2.87,"c":2.89,"v":11500},{"d":"2015-11-11","o":2.88,"h":2.93,"l":2.88,"c":2.92,"v":9200},{"d":"2015-11-12","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":11500},{"d":"2015-11-13","o":2.78,"h":2.84,"l":2.72,"c":2.76,"v":6200},{"d":"2015-11-16","o":2.73,"h":2.79,"l":2.73,"c":2.75,"v":11400},{"d":"2015-11-17","o":2.75,"h":2.78,"l":2.69,"c":2.7,"v":35700},{"d":"2015-11-18","o":2.7,"h":2.7,"l":2.54,"c":2.6,"v":50700},{"d":"2015-11-19","o":2.6,"h":2.61,"l":2.47,"c":2.5,"v":32700},{"d":"2015-11-20","o":2.5,"h":2.51,"l":2.35,"c":2.37,"v":27300},{"d":"2015-11-23","o":2.35,"h":2.42,"l":2.34,"c":2.35,"v":66300},{"d":"2015-11-24","o":2.69,"h":3.04,"l":2.55,"c":2.55,"v":156000},{"d":"2015-11-25","o":2.59,"h":2.6,"l":2.51,"c":2.51,"v":69700},{"d":"2015-11-27","o":2.55,"h":2.6,"l":2.54,"c":2.55,"v":16100},{"d":"2015-11-30","o":2.55,"h":2.59,"l":2.52,"c":2.52,"v":39200},{"d":"2015-12-01","o":2.5,"h":2.68,"l":2.46,"c":2.49,"v":53900},{"d":"2015-12-02","o":2.46,"h":2.58,"l":2.43,"c":2.47,"v":28100},{"d":"2015-12-03","o":2.59,"h":2.59,"l":2.41,"c":2.42,"v":32300},{"d":"2015-12-04","o":2.42,"h":2.45,"l":2.38,"c":2.45,"v":8700},{"d":"2015-12-07","o":2.47,"h":2.47,"l":2.38,"c":2.42,"v":26700},{"d":"2015-12-08","o":2.37,"h":2.45,"l":2.37,"c":2.38,"v":16800},{"d":"2015-12-09","o":2.41,"h":2.44,"l":2.37,"c":2.37,"v":3800},{"d":"2015-12-10","o":2.4,"h":2.43,"l":2.36,"c":2.38,"v":9600},{"d":"2015-12-11","o":2.36,"h":2.37,"l":2.26,"c":2.27,"v":16700},{"d":"2015-12-14","o":2.25,"h":2.28,"l":2.09,"c":2.12,"v":50900},{"d":"2015-12-15","o":2.11,"h":2.17,"l":2.11,"c":2.11,"v":48800},{"d":"2015-12-16","o":2.17,"h":2.34,"l":2.14,"c":2.25,"v":55100},{"d":"2015-12-17","o":2.21,"h":2.44,"l":2.21,"c":2.42,"v":34500},{"d":"2015-12-18","o":2.36,"h":2.68,"l":2.36,"c":2.58,"v":31600},{"d":"2015-12-21","o":2.66,"h":2.66,"l":2.6,"c":2.61,"v":15200},{"d":"2015-12-22","o":2.67,"h":2.67,"l":2.47,"c":2.51,"v":17500},{"d":"2015-12-23","o":2.52,"h":2.52,"l":2.43,"c":2.5,"v":12300},{"d":"2015-12-24","o":2.49,"h":2.54,"l":2.49,"c":2.49,"v":2200},{"d":"2015-12-28","o":2.48,"h":2.56,"l":2.48,"c":2.51,"v":13600},{"d":"2015-12-29","o":2.51,"h":2.51,"l":2.37,"c":2.49,"v":13100},{"d":"2015-12-30","o":2.42,"h":2.49,"l":2.25,"c":2.44,"v":66200},{"d":"2015-12-31","o":2.4,"h":2.5,"l":2.4,"c":2.47,"v":12300},{"d":"2016-01-04","o":2.45,"h":2.51,"l":2.4,"c":2.4,"v":32700},{"d":"2016-01-05","o":2.51,"h":2.69,"l":2.44,"c":2.65,"v":39100},{"d":"2016-01-06","o":2.69,"h":2.69,"l":2.57,"c":2.65,"v":24100},{"d":"2016-01-07","o":2.65,"h":2.65,"l":2.45,"c":2.45,"v":34300},{"d":"2016-01-08","o":2.55,"h":2.55,"l":2.41,"c":2.42,"v":35700},{"d":"2016-01-11","o":2.42,"h":2.51,"l":2.24,"c":2.24,"v":27300},{"d":"2016-01-12","o":2.35,"h":2.35,"l":2.19,"c":2.27,"v":49100},{"d":"2016-01-13","o":2.24,"h":2.3,"l":2.1,"c":2.11,"v":29100},{"d":"2016-01-14","o":2.11,"h":2.11,"l":1.96,"c":2.01,"v":50500},{"d":"2016-01-15","o":1.98,"h":1.98,"l":1.42,"c":1.8,"v":51800},{"d":"2016-01-19","o":1.81,"h":1.91,"l":1.73,"c":1.74,"v":45200},{"d":"2016-01-20","o":1.7,"h":1.86,"l":1.5,"c":1.86,"v":65300},{"d":"2016-01-21","o":1.88,"h":2,"l":1.76,"c":1.89,"v":51900},{"d":"2016-01-22","o":1.98,"h":2.17,"l":1.95,"c":2.1,"v":25500},{"d":"2016-01-25","o":2.21,"h":2.21,"l":2.09,"c":2.09,"v":17600},{"d":"2016-01-26","o":2.15,"h":2.26,"l":2.1,"c":2.22,"v":34500},{"d":"2016-01-27","o":2.17,"h":2.17,"l":2.05,"c":2.1,"v":18400},{"d":"2016-01-28","o":2.11,"h":2.13,"l":2.09,"c":2.09,"v":5100},{"d":"2016-01-29","o":2.07,"h":2.14,"l":2,"c":2,"v":39800},{"d":"2016-02-01","o":2.07,"h":2.13,"l":2.02,"c":2.12,"v":9700},{"d":"2016-02-02","o":2.11,"h":2.24,"l":2.11,"c":2.23,"v":9400},{"d":"2016-02-03","o":2.19,"h":2.19,"l":2.12,"c":2.14,"v":4000},{"d":"2016-02-04","o":2.18,"h":2.19,"l":2.1,"c":2.19,"v":10100},{"d":"2016-02-05","o":2.17,"h":2.21,"l":2.16,"c":2.19,"v":8800},{"d":"2016-02-08","o":2.22,"h":3.3,"l":2.22,"c":2.59,"v":863700},{"d":"2016-02-09","o":2.45,"h":2.59,"l":2.3,"c":2.48,"v":125500},{"d":"2016-02-10","o":2.4,"h":2.56,"l":2.4,"c":2.5,"v":21800},{"d":"2016-02-11","o":2.45,"h":2.56,"l":2.18,"c":2.24,"v":73600},{"d":"2016-02-12","o":2.23,"h":2.33,"l":2.17,"c":2.26,"v":42300},{"d":"2016-02-16","o":2.54,"h":2.54,"l":2.2,"c":2.25,"v":63100},{"d":"2016-02-17","o":2.36,"h":2.44,"l":2.23,"c":2.39,"v":39100},{"d":"2016-02-18","o":2.33,"h":2.37,"l":2.15,"c":2.18,"v":53800},{"d":"2016-02-19","o":2.15,"h":2.22,"l":2.13,"c":2.15,"v":18400},{"d":"2016-02-22","o":2.17,"h":2.27,"l":2.15,"c":2.27,"v":29200},{"d":"2016-02-23","o":2.19,"h":2.27,"l":2.14,"c":2.2,"v":15600},{"d":"2016-02-24","o":2.2,"h":2.22,"l":2.05,"c":2.16,"v":27900},{"d":"2016-02-25","o":2.11,"h":2.25,"l":2.05,"c":2.11,"v":33600},{"d":"2016-02-26","o":2.11,"h":2.3,"l":2.1,"c":2.11,"v":47100},{"d":"2016-02-29","o":2.09,"h":2.37,"l":2.07,"c":2.37,"v":60500},{"d":"2016-03-01","o":2.3,"h":2.43,"l":2.05,"c":2.09,"v":85300},{"d":"2016-03-02","o":2.35,"h":2.65,"l":2.28,"c":2.6,"v":176500},{"d":"2016-03-03","o":2.64,"h":2.88,"l":2.38,"c":2.55,"v":114300},{"d":"2016-03-04","o":2.47,"h":2.53,"l":2.27,"c":2.49,"v":41100},{"d":"2016-03-07","o":2.51,"h":2.61,"l":2.45,"c":2.49,"v":44500},{"d":"2016-03-08","o":2.5,"h":2.59,"l":2.32,"c":2.39,"v":26200},{"d":"2016-03-09","o":2.4,"h":2.58,"l":2.37,"c":2.46,"v":30200},{"d":"2016-03-10","o":2.5,"h":2.63,"l":2.48,"c":2.63,"v":20200},{"d":"2016-03-11","o":2.63,"h":2.65,"l":2.56,"c":2.63,"v":28400},{"d":"2016-03-14","o":2.58,"h":2.86,"l":2.57,"c":2.86,"v":62400},{"d":"2016-03-15","o":2.93,"h":3.16,"l":2.9,"c":3.08,"v":88100},{"d":"2016-03-16","o":3.09,"h":3.1,"l":3,"c":3.01,"v":50100},{"d":"2016-03-17","o":2.98,"h":3.03,"l":2.85,"c":3,"v":26600},{"d":"2016-03-18","o":3,"h":3.13,"l":3,"c":3.04,"v":27300},{"d":"2016-03-21","o":3.15,"h":3.25,"l":3.05,"c":3.1,"v":61700},{"d":"2016-03-22","o":3.08,"h":3.13,"l":3,"c":3,"v":28500},{"d":"2016-03-23","o":3,"h":3.06,"l":2.96,"c":3,"v":54700},{"d":"2016-03-24","o":3,"h":3.04,"l":3,"c":3,"v":14100},{"d":"2016-03-28","o":3.01,"h":3.08,"l":3,"c":3.03,"v":13800},{"d":"2016-03-29","o":3,"h":3,"l":2.8,"c":2.99,"v":25400},{"d":"2016-03-30","o":3,"h":3,"l":2.81,"c":2.95,"v":24000},{"d":"2016-03-31","o":2.99,"h":3,"l":2.9,"c":2.91,"v":24800},{"d":"2016-04-01","o":2.93,"h":2.99,"l":2.92,"c":2.95,"v":12700},{"d":"2016-04-04","o":3.01,"h":3.1,"l":2.98,"c":3,"v":28100},{"d":"2016-04-05","o":3.09,"h":3.09,"l":2.7,"c":2.72,"v":28200},{"d":"2016-04-06","o":2.84,"h":2.97,"l":2.84,"c":2.96,"v":16300},{"d":"2016-04-07","o":2.88,"h":2.9,"l":2.78,"c":2.88,"v":16700},{"d":"2016-04-08","o":2.94,"h":2.99,"l":2.77,"c":2.85,"v":11500},{"d":"2016-04-11","o":2.97,"h":2.98,"l":2.8,"c":2.94,"v":102600},{"d":"2016-04-12","o":2.92,"h":3,"l":2.82,"c":3,"v":16700},{"d":"2016-04-13","o":3.03,"h":3.03,"l":2.93,"c":2.95,"v":12100},{"d":"2016-04-14","o":2.99,"h":2.99,"l":2.9,"c":2.95,"v":12400},{"d":"2016-04-15","o":2.92,"h":2.98,"l":2.91,"c":2.94,"v":10500},{"d":"2016-04-18","o":2.95,"h":3,"l":2.93,"c":2.99,"v":6900},{"d":"2016-04-19","o":3,"h":3,"l":2.96,"c":3,"v":45800},{"d":"2016-04-20","o":2.99,"h":3,"l":2.96,"c":2.96,"v":22400},{"d":"2016-04-21","o":2.99,"h":3,"l":2.93,"c":3,"v":6900},{"d":"2016-04-22","o":2.99,"h":2.99,"l":2.71,"c":2.99,"v":27800},{"d":"2016-04-25","o":2.76,"h":2.94,"l":2.74,"c":2.87,"v":11400},{"d":"2016-04-26","o":2.88,"h":2.88,"l":2.85,"c":2.88,"v":2500},{"d":"2016-04-27","o":2.88,"h":2.89,"l":2.75,"c":2.89,"v":41100},{"d":"2016-04-28","o":2.89,"h":2.96,"l":2.88,"c":2.92,"v":8700},{"d":"2016-04-29","o":2.91,"h":2.98,"l":2.9,"c":2.92,"v":24200},{"d":"2016-05-02","o":3,"h":3,"l":2.96,"c":3,"v":63400},{"d":"2016-05-03","o":3,"h":3,"l":2.75,"c":2.89,"v":27800},{"d":"2016-05-04","o":2.83,"h":2.83,"l":2.7,"c":2.7,"v":22000},{"d":"2016-05-05","o":2.74,"h":2.76,"l":2.67,"c":2.73,"v":18100},{"d":"2016-05-06","o":2.56,"h":2.71,"l":2.35,"c":2.49,"v":106700},{"d":"2016-05-09","o":2.48,"h":2.56,"l":2.38,"c":2.49,"v":34000},{"d":"2016-05-10","o":2.56,"h":2.56,"l":2.31,"c":2.4,"v":27000},{"d":"2016-05-11","o":2.4,"h":2.43,"l":2.33,"c":2.38,"v":11200},{"d":"2016-05-12","o":2.37,"h":2.44,"l":2.26,"c":2.26,"v":19400},{"d":"2016-05-13","o":2.24,"h":2.29,"l":2.16,"c":2.17,"v":48900},{"d":"2016-05-16","o":2.26,"h":2.29,"l":2.21,"c":2.29,"v":26400},{"d":"2016-05-17","o":2.31,"h":2.39,"l":2.3,"c":2.39,"v":7500},{"d":"2016-05-18","o":2.41,"h":2.41,"l":2.28,"c":2.32,"v":7000},{"d":"2016-05-19","o":2.34,"h":2.44,"l":2.25,"c":2.39,"v":41200},{"d":"2016-05-20","o":2.44,"h":2.67,"l":2.37,"c":2.48,"v":60100},{"d":"2016-05-23","o":2.45,"h":2.64,"l":2.45,"c":2.48,"v":20900},{"d":"2016-05-24","o":2.52,"h":2.55,"l":2.4,"c":2.53,"v":29600},{"d":"2016-05-25","o":2.5,"h":2.61,"l":2.5,"c":2.57,"v":7700},{"d":"2016-05-26","o":2.6,"h":2.7,"l":2.49,"c":2.53,"v":16100},{"d":"2016-05-27","o":2.54,"h":2.61,"l":2.49,"c":2.52,"v":19400},{"d":"2016-05-31","o":2.56,"h":2.97,"l":2.51,"c":2.97,"v":68800},{"d":"2016-06-01","o":2.88,"h":2.91,"l":2.82,"c":2.91,"v":78800},{"d":"2016-06-02","o":2.86,"h":2.92,"l":2.78,"c":2.9,"v":46400},{"d":"2016-06-03","o":2.87,"h":3,"l":2.84,"c":3,"v":59000},{"d":"2016-06-06","o":3,"h":3,"l":2.84,"c":2.87,"v":73300},{"d":"2016-06-07","o":2.84,"h":2.89,"l":2.77,"c":2.84,"v":32000},{"d":"2016-06-08","o":2.85,"h":2.95,"l":2.84,"c":2.88,"v":22700},{"d":"2016-06-09","o":2.9,"h":2.9,"l":2.81,"c":2.88,"v":16200},{"d":"2016-06-10","o":2.85,"h":2.85,"l":2.66,"c":2.69,"v":43000},{"d":"2016-06-13","o":2.7,"h":2.77,"l":2.57,"c":2.64,"v":28900},{"d":"2016-06-14","o":2.72,"h":2.9,"l":2.62,"c":2.9,"v":26800},{"d":"2016-06-15","o":2.57,"h":2.71,"l":2.45,"c":2.56,"v":134000},{"d":"2016-06-16","o":2.5,"h":2.71,"l":2.43,"c":2.71,"v":57600},{"d":"2016-06-17","o":2.57,"h":2.65,"l":2.5,"c":2.59,"v":35100},{"d":"2016-06-20","o":2.65,"h":2.7,"l":2.53,"c":2.65,"v":41900},{"d":"2016-06-21","o":2.63,"h":2.67,"l":2.44,"c":2.44,"v":51400},{"d":"2016-06-22","o":2.61,"h":2.75,"l":2.5,"c":2.65,"v":70700},{"d":"2016-06-23","o":2.6,"h":2.73,"l":2.6,"c":2.66,"v":20000},{"d":"2016-06-24","o":2.5,"h":2.71,"l":2.5,"c":2.6,"v":52800},{"d":"2016-06-27","o":2.63,"h":2.7,"l":2.52,"c":2.6,"v":10700},{"d":"2016-06-28","o":2.6,"h":2.72,"l":2.52,"c":2.7,"v":11600},{"d":"2016-06-29","o":2.84,"h":2.92,"l":2.65,"c":2.87,"v":67400},{"d":"2016-06-30","o":2.88,"h":2.99,"l":2.77,"c":2.77,"v":68900},{"d":"2016-07-01","o":3,"h":3,"l":2.94,"c":3,"v":135600},{"d":"2016-07-05","o":3,"h":3.01,"l":2.91,"c":2.93,"v":76600},{"d":"2016-07-06","o":3,"h":3.29,"l":2.95,"c":3.27,"v":123500},{"d":"2016-07-07","o":3.1,"h":3.27,"l":3.06,"c":3.09,"v":131700},{"d":"2016-07-08","o":3.1,"h":3.12,"l":3.03,"c":3.1,"v":49800},{"d":"2016-07-11","o":3.1,"h":3.1,"l":2.9,"c":3.07,"v":65100},{"d":"2016-07-12","o":3.04,"h":3.1,"l":3.03,"c":3.08,"v":27200},{"d":"2016-07-13","o":3.08,"h":3.1,"l":2.98,"c":3.09,"v":39600},{"d":"2016-07-14","o":3.04,"h":3.1,"l":3,"c":3.09,"v":31300},{"d":"2016-07-15","o":3.05,"h":3.05,"l":3.01,"c":3.04,"v":23000},{"d":"2016-07-18","o":3.01,"h":3.04,"l":2.99,"c":3.02,"v":46700},{"d":"2016-07-19","o":3,"h":3.05,"l":3,"c":3.04,"v":17200},{"d":"2016-07-20","o":3.05,"h":3.05,"l":3.02,"c":3.02,"v":17600},{"d":"2016-07-21","o":2.99,"h":3.04,"l":2.99,"c":3.03,"v":19200},{"d":"2016-07-22","o":3.05,"h":3.06,"l":3.01,"c":3.03,"v":88700},{"d":"2016-07-25","o":3.05,"h":3.05,"l":3.02,"c":3.03,"v":19200},{"d":"2016-07-26","o":3.04,"h":3.04,"l":2.95,"c":2.99,"v":43000},{"d":"2016-07-27","o":3,"h":3.05,"l":2.95,"c":3.02,"v":39700},{"d":"2016-07-28","o":3,"h":3.05,"l":2.98,"c":3.05,"v":21300},{"d":"2016-07-29","o":3.05,"h":3.44,"l":3,"c":3.4,"v":319100},{"d":"2016-08-01","o":3.53,"h":3.6,"l":3.47,"c":3.6,"v":258500},{"d":"2016-08-02","o":3.52,"h":3.52,"l":3.33,"c":3.46,"v":82400},{"d":"2016-08-03","o":3.5,"h":3.5,"l":3.44,"c":3.45,"v":89600},{"d":"2016-08-04","o":3.49,"h":3.5,"l":3.39,"c":3.5,"v":128600},{"d":"2016-08-05","o":3.6,"h":3.6,"l":3.45,"c":3.6,"v":200000},{"d":"2016-08-08","o":3.55,"h":3.7,"l":3.52,"c":3.67,"v":265100},{"d":"2016-08-09","o":3.6,"h":3.78,"l":3.55,"c":3.66,"v":133300},{"d":"2016-08-10","o":3.67,"h":4.15,"l":3.67,"c":4.12,"v":386100},{"d":"2016-08-11","o":4.21,"h":4.49,"l":4.14,"c":4.26,"v":339800},{"d":"2016-08-12","o":4.26,"h":4.34,"l":3.61,"c":4.09,"v":295300},{"d":"2016-08-15","o":2.18,"h":2.2,"l":1.74,"c":1.81,"v":11892600},{"d":"2016-08-16","o":2.05,"h":2.73,"l":1.9,"c":2.31,"v":17892700},{"d":"2016-08-17","o":2.64,"h":2.73,"l":2.4,"c":2.44,"v":7434000},{"d":"2016-08-18","o":2.41,"h":2.47,"l":2.26,"c":2.26,"v":2203400},{"d":"2016-08-19","o":2.27,"h":2.32,"l":2.09,"c":2.15,"v":1642200},{"d":"2016-08-22","o":2.16,"h":2.23,"l":2.01,"c":2.17,"v":999900},{"d":"2016-08-23","o":2.22,"h":2.23,"l":2.14,"c":2.17,"v":553800},{"d":"2016-08-24","o":2.17,"h":2.2,"l":1.93,"c":2.03,"v":1185000},{"d":"2016-08-25","o":2.05,"h":2.08,"l":1.95,"c":1.98,"v":557900},{"d":"2016-08-26","o":1.96,"h":2.02,"l":1.93,"c":1.95,"v":511200},{"d":"2016-08-29","o":1.98,"h":1.98,"l":1.91,"c":1.94,"v":324600},{"d":"2016-08-30","o":1.94,"h":1.97,"l":1.92,"c":1.95,"v":258400},{"d":"2016-08-31","o":1.95,"h":1.99,"l":1.93,"c":1.94,"v":416400},{"d":"2016-09-01","o":1.98,"h":1.99,"l":1.88,"c":1.95,"v":616000},{"d":"2016-09-02","o":1.98,"h":2.15,"l":1.93,"c":2.05,"v":1858100},{"d":"2016-09-06","o":2.05,"h":2.08,"l":2,"c":2.06,"v":599700},{"d":"2016-09-07","o":2.09,"h":2.15,"l":2.06,"c":2.1,"v":862600},{"d":"2016-09-08","o":2.14,"h":2.19,"l":2.12,"c":2.15,"v":791700},{"d":"2016-09-09","o":2.2,"h":2.2,"l":2.1,"c":2.15,"v":576000},{"d":"2016-09-12","o":2.16,"h":2.2,"l":2.11,"c":2.15,"v":589800},{"d":"2016-09-13","o":2.2,"h":2.2,"l":2.02,"c":2.09,"v":733400},{"d":"2016-09-14","o":2.1,"h":2.1,"l":1.97,"c":2.04,"v":462600},{"d":"2016-09-15","o":2.01,"h":2.08,"l":2.01,"c":2.05,"v":313800},{"d":"2016-09-16","o":2.06,"h":2.07,"l":2,"c":2.06,"v":306900},{"d":"2016-09-19","o":2.08,"h":2.12,"l":2.05,"c":2.07,"v":308300},{"d":"2016-09-20","o":2.1,"h":2.15,"l":2.09,"c":2.12,"v":488300},{"d":"2016-09-21","o":2.16,"h":2.18,"l":2.1,"c":2.13,"v":366700},{"d":"2016-09-22","o":2.13,"h":2.3,"l":2.13,"c":2.28,"v":1349500},{"d":"2016-09-23","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":2420500},{"d":"2016-09-26","o":2.43,"h":2.46,"l":2.35,"c":2.39,"v":691300},{"d":"2016-09-27","o":2.42,"h":2.45,"l":2.32,"c":2.4,"v":430700},{"d":"2016-09-28","o":2.43,"h":2.44,"l":2.37,"c":2.42,"v":453800},{"d":"2016-09-29","o":2.59,"h":2.66,"l":2.42,"c":2.64,"v":2981000},{"d":"2016-09-30","o":3,"h":3.72,"l":2.93,"c":3.01,"v":31700800},{"d":"2016-10-03","o":3.09,"h":3.28,"l":3.07,"c":3.24,"v":3791300},{"d":"2016-10-04","o":3.28,"h":3.75,"l":3.24,"c":3.5,"v":6431600},{"d":"2016-10-05","o":3.56,"h":4.13,"l":3.53,"c":4.05,"v":9977700},{"d":"2016-10-06","o":5.22,"h":5.69,"l":4.93,"c":5.1,"v":30977000},{"d":"2016-10-07","o":4.8,"h":5.05,"l":4.24,"c":4.7,"v":8939200},{"d":"2016-10-10","o":4.9,"h":5.09,"l":4.43,"c":4.75,"v":3116400},{"d":"2016-10-11","o":4.74,"h":4.76,"l":4.45,"c":4.47,"v":1763800},{"d":"2016-10-12","o":4.5,"h":4.51,"l":4.21,"c":4.28,"v":2117900},{"d":"2016-10-13","o":4.1,"h":4.34,"l":4.09,"c":4.29,"v":1964800},{"d":"2016-10-14","o":4.34,"h":4.38,"l":4.02,"c":4.16,"v":1479700},{"d":"2016-10-17","o":4.18,"h":4.65,"l":3.58,"c":4.36,"v":3874000},{"d":"2016-10-18","o":4.4,"h":4.44,"l":4.03,"c":4.13,"v":1345500},{"d":"2016-10-19","o":4.03,"h":4.23,"l":4.03,"c":4.1,"v":733800},{"d":"2016-10-20","o":4.06,"h":4.15,"l":3.78,"c":3.83,"v":1014800},{"d":"2016-10-21","o":3.82,"h":3.95,"l":3.63,"c":3.68,"v":1363900},{"d":"2016-10-24","o":3.7,"h":3.74,"l":3.42,"c":3.67,"v":1519400},{"d":"2016-10-25","o":3.67,"h":3.7,"l":3.35,"c":3.44,"v":1379300},{"d":"2016-10-26","o":3.45,"h":3.67,"l":3.31,"c":3.34,"v":1079200},{"d":"2016-10-27","o":3.39,"h":3.43,"l":3.06,"c":3.17,"v":1256400},{"d":"2016-10-28","o":3.18,"h":3.34,"l":3.1,"c":3.23,"v":822000},{"d":"2016-10-31","o":3.25,"h":3.27,"l":2.99,"c":3.03,"v":608400},{"d":"2016-11-01","o":3.05,"h":3.05,"l":2.92,"c":2.94,"v":737100},{"d":"2016-11-02","o":2.95,"h":2.98,"l":2.71,"c":2.77,"v":939200},{"d":"2016-11-03","o":3.25,"h":3.31,"l":2.52,"c":2.55,"v":4473600},{"d":"2016-11-04","o":2.52,"h":2.78,"l":2.45,"c":2.7,"v":1056700},{"d":"2016-11-07","o":2.71,"h":2.84,"l":2.5,"c":2.58,"v":1255900},{"d":"2016-11-08","o":2.6,"h":2.61,"l":2.47,"c":2.55,"v":469600},{"d":"2016-11-09","o":2.52,"h":2.75,"l":2.45,"c":2.53,"v":1090800},{"d":"2016-11-10","o":2.64,"h":3.14,"l":2.56,"c":2.95,"v":2861600},{"d":"2016-11-11","o":3.04,"h":3.22,"l":2.92,"c":3.13,"v":1847400},{"d":"2016-11-14","o":3.24,"h":3.44,"l":3.14,"c":3.35,"v":1828300},{"d":"2016-11-15","o":3.39,"h":3.88,"l":3.35,"c":3.86,"v":2575600},{"d":"2016-11-16","o":3.93,"h":4.9,"l":3.87,"c":4.05,"v":6089500},{"d":"2016-11-17","o":3.97,"h":4.12,"l":3.39,"c":3.43,"v":3050900},{"d":"2016-11-18","o":3.35,"h":3.94,"l":3.25,"c":3.64,"v":1397200},{"d":"2016-11-21","o":3.8,"h":3.8,"l":3.4,"c":3.5,"v":1099500},{"d":"2016-11-22","o":3.45,"h":3.51,"l":3.22,"c":3.24,"v":1212900},{"d":"2016-11-23","o":3.16,"h":3.27,"l":3.05,"c":3.13,"v":1001400},{"d":"2016-11-25","o":3.1,"h":3.28,"l":3.07,"c":3.17,"v":307100},{"d":"2016-11-28","o":3.14,"h":3.17,"l":2.96,"c":3,"v":879500},{"d":"2016-11-29","o":2.95,"h":3,"l":2.85,"c":2.97,"v":692500},{"d":"2016-11-30","o":2.95,"h":3.09,"l":2.95,"c":3.04,"v":578700},{"d":"2016-12-01","o":3.02,"h":3.08,"l":2.94,"c":2.96,"v":496400},{"d":"2016-12-02","o":2.99,"h":3,"l":2.85,"c":2.89,"v":582500},{"d":"2016-12-05","o":2.9,"h":3.1,"l":2.89,"c":3.04,"v":563100},{"d":"2016-12-06","o":3.1,"h":3.1,"l":2.95,"c":3.04,"v":416100},{"d":"2016-12-07","o":3,"h":3,"l":2.85,"c":2.9,"v":480100},{"d":"2016-12-08","o":2.9,"h":2.92,"l":2.83,"c":2.85,"v":443200},{"d":"2016-12-09","o":2.85,"h":2.9,"l":2.8,"c":2.81,"v":327900},{"d":"2016-12-12","o":2.89,"h":2.89,"l":2.68,"c":2.73,"v":646500},{"d":"2016-12-13","o":3,"h":3,"l":2.7,"c":2.79,"v":855500},{"d":"2016-12-14","o":2.82,"h":2.82,"l":2.61,"c":2.66,"v":702500},{"d":"2016-12-15","o":2.65,"h":2.75,"l":2.58,"c":2.65,"v":646200},{"d":"2016-12-16","o":2.7,"h":2.81,"l":2.66,"c":2.78,"v":709200},{"d":"2016-12-19","o":2.81,"h":2.92,"l":2.69,"c":2.81,"v":1862300},{"d":"2016-12-20","o":2.93,"h":2.93,"l":2.66,"c":2.7,"v":1402200},{"d":"2016-12-21","o":2.68,"h":2.75,"l":2.6,"c":2.72,"v":528500},{"d":"2016-12-22","o":2.19,"h":2.2,"l":2.02,"c":2.15,"v":7111100},{"d":"2016-12-23","o":2.17,"h":2.18,"l":2.07,"c":2.18,"v":1144900},{"d":"2016-12-27","o":2.2,"h":2.22,"l":2.13,"c":2.14,"v":1144000},{"d":"2016-12-28","o":2.14,"h":2.15,"l":2.04,"c":2.06,"v":1467000},{"d":"2016-12-29","o":2.06,"h":2.15,"l":2.06,"c":2.15,"v":957500},{"d":"2016-12-30","o":2.15,"h":2.15,"l":2.09,"c":2.1,"v":927500},{"d":"2017-01-03","o":2.14,"h":2.15,"l":2.09,"c":2.15,"v":787700},{"d":"2017-01-04","o":2.23,"h":2.23,"l":2.11,"c":2.14,"v":1216400},{"d":"2017-01-05","o":2.18,"h":2.18,"l":2.11,"c":2.14,"v":709900},{"d":"2017-01-06","o":2.16,"h":2.37,"l":2.12,"c":2.36,"v":1780100},{"d":"2017-01-09","o":2.5,"h":2.5,"l":2.25,"c":2.3,"v":1634100},{"d":"2017-01-10","o":2.3,"h":2.35,"l":2.25,"c":2.34,"v":663300},{"d":"2017-01-11","o":2.35,"h":2.42,"l":2.35,"c":2.41,"v":1197100},{"d":"2017-01-12","o":2.42,"h":2.42,"l":2.3,"c":2.35,"v":795500},{"d":"2017-01-13","o":2.4,"h":2.4,"l":2.3,"c":2.36,"v":644200},{"d":"2017-01-17","o":2.39,"h":2.46,"l":2.32,"c":2.36,"v":673000},{"d":"2017-01-18","o":2.34,"h":2.4,"l":2.31,"c":2.38,"v":1286000},{"d":"2017-01-19","o":2.4,"h":2.72,"l":2.38,"c":2.48,"v":4734200},{"d":"2017-01-20","o":2.53,"h":2.65,"l":2.45,"c":2.53,"v":895700},{"d":"2017-01-23","o":2.51,"h":2.63,"l":2.45,"c":2.63,"v":974500},{"d":"2017-01-24","o":2.65,"h":3.15,"l":2.64,"c":3.13,"v":6072900},{"d":"2017-01-25","o":3.28,"h":3.55,"l":2.87,"c":2.97,"v":9780700},{"d":"2017-01-26","o":2.9,"h":3.14,"l":2.78,"c":3.05,"v":2421100},{"d":"2017-01-27","o":3.29,"h":3.47,"l":3.11,"c":3.22,"v":7000700},{"d":"2017-01-30","o":3.2,"h":3.34,"l":3.05,"c":3.2,"v":2113600},{"d":"2017-01-31","o":3.24,"h":3.24,"l":3.06,"c":3.08,"v":1393200},{"d":"2017-02-01","o":3.11,"h":3.24,"l":2.95,"c":3.16,"v":1560900},{"d":"2017-02-02","o":3.14,"h":3.25,"l":3,"c":3.17,"v":1161500},{"d":"2017-02-03","o":3.2,"h":3.33,"l":3.15,"c":3.24,"v":1516900},{"d":"2017-02-06","o":3.27,"h":3.38,"l":3.22,"c":3.34,"v":1584600},{"d":"2017-02-07","o":3.25,"h":3.46,"l":3.23,"c":3.25,"v":2396700},{"d":"2017-02-08","o":3.28,"h":3.3,"l":3.11,"c":3.21,"v":995900},{"d":"2017-02-09","o":3.17,"h":3.32,"l":3.17,"c":3.29,"v":796200},{"d":"2017-02-10","o":3.25,"h":3.32,"l":3.21,"c":3.22,"v":520100},{"d":"2017-02-13","o":3.25,"h":3.63,"l":3.24,"c":3.62,"v":4631500},{"d":"2017-02-14","o":3.75,"h":3.78,"l":3.51,"c":3.66,"v":3048500},{"d":"2017-02-15","o":3.69,"h":3.69,"l":3.56,"c":3.63,"v":880800},{"d":"2017-02-16","o":3.56,"h":3.98,"l":3.54,"c":3.73,"v":3562900},{"d":"2017-02-17","o":3.76,"h":3.81,"l":3.62,"c":3.73,"v":1356100},{"d":"2017-02-21","o":3.82,"h":3.83,"l":3.59,"c":3.68,"v":1402200},{"d":"2017-02-22","o":3.62,"h":3.64,"l":3.35,"c":3.4,"v":2036300},{"d":"2017-02-23","o":3.4,"h":3.42,"l":3.23,"c":3.28,"v":1255100},{"d":"2017-02-24","o":3.3,"h":3.74,"l":3.29,"c":3.72,"v":2437900},{"d":"2017-02-27","o":3.73,"h":3.75,"l":3.61,"c":3.7,"v":1053300},{"d":"2017-02-28","o":3.68,"h":3.68,"l":3.5,"c":3.56,"v":756400},{"d":"2017-03-01","o":3.63,"h":3.75,"l":3.58,"c":3.71,"v":4518900},{"d":"2017-03-02","o":5.95,"h":6,"l":4.35,"c":4.53,"v":47961200},{"d":"2017-03-03","o":4.7,"h":5.08,"l":4.6,"c":4.81,"v":13092400},{"d":"2017-03-06","o":5,"h":5.42,"l":4.96,"c":5.36,"v":11877100},{"d":"2017-03-07","o":5.54,"h":7.32,"l":5.47,"c":7.1,"v":49388400},{"d":"2017-03-08","o":6.95,"h":7.37,"l":6.56,"c":7.16,"v":21602400},{"d":"2017-03-09","o":7.28,"h":8.28,"l":7.16,"c":7.78,"v":27516700},{"d":"2017-03-10","o":7.98,"h":8.64,"l":7.91,"c":8.5,"v":21944200},{"d":"2017-03-13","o":8.7,"h":10.54,"l":8.55,"c":10.54,"v":39105700},{"d":"2017-03-14","o":8.03,"h":8.6,"l":7.65,"c":7.9,"v":38892100},{"d":"2017-03-15","o":8.14,"h":8.33,"l":7.51,"c":7.77,"v":11858000},{"d":"2017-03-16","o":8,"h":8.12,"l":7.65,"c":7.72,"v":7017800},{"d":"2017-03-17","o":7.92,"h":8.06,"l":7.65,"c":7.7,"v":6662500},{"d":"2017-03-20","o":8,"h":9.23,"l":7.67,"c":8.78,"v":27755300},{"d":"2017-03-21","o":9.14,"h":9.83,"l":8.21,"c":8.37,"v":28223600},{"d":"2017-03-22","o":8.52,"h":8.92,"l":8.28,"c":8.53,"v":9726000},{"d":"2017-03-23","o":8.58,"h":8.8,"l":8.31,"c":8.39,"v":5819500},{"d":"2017-03-24","o":8.46,"h":8.51,"l":7.76,"c":8.02,"v":8331400},{"d":"2017-03-27","o":8.22,"h":8.3,"l":7.6,"c":7.74,"v":9465200},{"d":"2017-03-28","o":7.52,"h":7.73,"l":6.7,"c":7.16,"v":16832800},{"d":"2017-03-29","o":7.22,"h":7.67,"l":7.11,"c":7.3,"v":6560300},{"d":"2017-03-30","o":7.35,"h":7.35,"l":6.93,"c":7.01,"v":5185800},{"d":"2017-03-31","o":6.96,"h":7.46,"l":6.86,"c":7.34,"v":5923400},{"d":"2017-04-03","o":7.39,"h":7.4,"l":6.97,"c":6.97,"v":4046400},{"d":"2017-04-04","o":7,"h":7.19,"l":6.85,"c":6.92,"v":3744500},{"d":"2017-04-05","o":7.11,"h":7.14,"l":6.7,"c":6.75,"v":4748300},{"d":"2017-04-06","o":6.75,"h":6.81,"l":6.43,"c":6.59,"v":6687300},{"d":"2017-04-07","o":7.05,"h":7.3,"l":6.82,"c":7.05,"v":11220000},{"d":"2017-04-10","o":7,"h":7.24,"l":6.84,"c":7,"v":4576800},{"d":"2017-04-11","o":7.24,"h":7.48,"l":7.05,"c":7.1,"v":6746600},{"d":"2017-04-12","o":7.1,"h":7.12,"l":6.9,"c":6.94,"v":2551800},{"d":"2017-04-13","o":6.94,"h":7.04,"l":6.77,"c":6.83,"v":2198600},{"d":"2017-04-17","o":6.86,"h":6.9,"l":6.67,"c":6.69,"v":2687100},{"d":"2017-04-18","o":6.98,"h":6.98,"l":6.71,"c":6.8,"v":2465500},{"d":"2017-04-19","o":6.8,"h":7.07,"l":6.72,"c":6.92,"v":3724600},{"d":"2017-04-20","o":6.99,"h":7.13,"l":6.85,"c":7,"v":5322200},{"d":"2017-04-21","o":7.35,"h":7.86,"l":6.99,"c":7.11,"v":26615100},{"d":"2017-04-24","o":7.09,"h":7.1,"l":6.76,"c":6.99,"v":4873500},{"d":"2017-04-25","o":6.97,"h":7.01,"l":6.83,"c":6.98,"v":2390500},{"d":"2017-04-26","o":6.9,"h":7.43,"l":6.88,"c":7.36,"v":4254800},{"d":"2017-04-27","o":7.36,"h":7.53,"l":7.08,"c":7.1,"v":3704200},{"d":"2017-04-28","o":7.11,"h":7.13,"l":6.91,"c":7.01,"v":1851700},{"d":"2017-05-01","o":7,"h":7.43,"l":6.98,"c":7.38,"v":4513100},{"d":"2017-05-02","o":7.52,"h":7.98,"l":7.12,"c":7.37,"v":12759100},{"d":"2017-05-03","o":7.31,"h":7.32,"l":7.07,"c":7.26,"v":2499100},{"d":"2017-05-04","o":7.22,"h":7.27,"l":7.03,"c":7.2,"v":1976900},{"d":"2017-05-05","o":7.15,"h":7.19,"l":7,"c":7.02,"v":2509100},{"d":"2017-05-08","o":7.08,"h":7.18,"l":7.01,"c":7.07,"v":1910500},{"d":"2017-05-09","o":7.12,"h":7.17,"l":7.03,"c":7.15,"v":1370900},{"d":"2017-05-10","o":7.13,"h":7.61,"l":7.06,"c":7.35,"v":3685300},{"d":"2017-05-11","o":7.3,"h":7.75,"l":7.15,"c":7.53,"v":4444200},{"d":"2017-05-12","o":7.48,"h":7.76,"l":7.41,"c":7.68,"v":3930700},{"d":"2017-05-15","o":7.89,"h":8.19,"l":7.2,"c":7.24,"v":7375100},{"d":"2017-05-16","o":7.19,"h":7.44,"l":7.03,"c":7.33,"v":2761500},{"d":"2017-05-17","o":7.2,"h":7.29,"l":7.04,"c":7.06,"v":2634100},{"d":"2017-05-18","o":7.07,"h":7.29,"l":7.06,"c":7.19,"v":1812500},{"d":"2017-05-19","o":7.15,"h":7.28,"l":7.1,"c":7.17,"v":1842400},{"d":"2017-05-22","o":7.16,"h":7.18,"l":7.05,"c":7.09,"v":1614500},{"d":"2017-05-23","o":7.11,"h":7.12,"l":6.88,"c":6.97,"v":1959900},{"d":"2017-05-24","o":6.95,"h":7.03,"l":6.88,"c":6.92,"v":1460600},{"d":"2017-05-25","o":6.92,"h":6.95,"l":6.53,"c":6.59,"v":4273400},{"d":"2017-05-26","o":6.54,"h":6.57,"l":6.33,"c":6.36,"v":2655600},{"d":"2017-05-30","o":6.44,"h":6.46,"l":5.96,"c":5.99,"v":3175800},{"d":"2017-05-31","o":6.02,"h":6.33,"l":5.74,"c":6.24,"v":3844700},{"d":"2017-06-01","o":6.24,"h":6.4,"l":6.14,"c":6.25,"v":1324900},{"d":"2017-06-02","o":6.26,"h":6.47,"l":6.26,"c":6.46,"v":1869500},{"d":"2017-06-05","o":6.4,"h":6.5,"l":6.23,"c":6.28,"v":1811300},{"d":"2017-06-06","o":6.25,"h":6.43,"l":6.2,"c":6.36,"v":1243800},{"d":"2017-06-07","o":6.3,"h":6.49,"l":6.15,"c":6.2,"v":1444000},{"d":"2017-06-08","o":6.18,"h":6.3,"l":6.15,"c":6.21,"v":945000},{"d":"2017-06-09","o":6.21,"h":6.27,"l":5.96,"c":6.03,"v":1624000},{"d":"2017-06-12","o":5.99,"h":6.1,"l":5.9,"c":5.99,"v":1087500},{"d":"2017-06-13","o":6.03,"h":6.18,"l":6.01,"c":6.06,"v":837900},{"d":"2017-06-14","o":6.02,"h":6.08,"l":5.89,"c":5.97,"v":934700},{"d":"2017-06-15","o":5.92,"h":6.05,"l":5.9,"c":5.94,"v":748500},{"d":"2017-06-16","o":6.12,"h":6.24,"l":6,"c":6.03,"v":1946700},{"d":"2017-06-19","o":5.96,"h":6.25,"l":5.92,"c":6.12,"v":1605200},{"d":"2017-06-20","o":6.14,"h":6.77,"l":6.12,"c":6.73,"v":3549000},{"d":"2017-06-21","o":6.8,"h":6.87,"l":6.21,"c":6.5,"v":4028700},{"d":"2017-06-22","o":6.33,"h":6.64,"l":6.32,"c":6.39,"v":1824800},{"d":"2017-06-23","o":6.3,"h":6.68,"l":6.3,"c":6.63,"v":1656100},{"d":"2017-06-26","o":6.7,"h":6.71,"l":6.39,"c":6.48,"v":1366400},{"d":"2017-06-27","o":6.45,"h":6.62,"l":6.07,"c":6.1,"v":2001400},{"d":"2017-06-28","o":6.08,"h":6.34,"l":6.06,"c":6.25,"v":1007900},{"d":"2017-06-29","o":6.12,"h":6.25,"l":6.11,"c":6.16,"v":903000},{"d":"2017-06-30","o":6.16,"h":6.27,"l":6.07,"c":6.13,"v":879300},{"d":"2017-07-03","o":6.19,"h":6.34,"l":6.17,"c":6.33,"v":576000},{"d":"2017-07-05","o":6.3,"h":6.41,"l":6.23,"c":6.35,"v":745800},{"d":"2017-07-06","o":6.27,"h":6.44,"l":6.2,"c":6.28,"v":871200},{"d":"2017-07-07","o":6.21,"h":6.41,"l":6.21,"c":6.36,"v":706700},{"d":"2017-07-10","o":6.3,"h":6.42,"l":6.2,"c":6.24,"v":595500},{"d":"2017-07-11","o":6.2,"h":6.38,"l":6.2,"c":6.24,"v":915000},{"d":"2017-07-12","o":6.28,"h":6.33,"l":6.21,"c":6.24,"v":1109100},{"d":"2017-07-13","o":6.3,"h":6.41,"l":6.26,"c":6.39,"v":930100},{"d":"2017-07-14","o":6.36,"h":6.79,"l":6.33,"c":6.72,"v":2572800},{"d":"2017-07-17","o":6.8,"h":7.68,"l":6.75,"c":7.45,"v":9283300},{"d":"2017-07-18","o":7.09,"h":7.22,"l":6.74,"c":6.78,"v":4572400},{"d":"2017-07-19","o":6.82,"h":7.07,"l":6.7,"c":6.78,"v":2608200},{"d":"2017-07-20","o":6.79,"h":6.9,"l":6.57,"c":6.6,"v":1442900},{"d":"2017-07-21","o":6.59,"h":6.78,"l":6.49,"c":6.55,"v":1661300},{"d":"2017-07-24","o":6.57,"h":6.59,"l":6.35,"c":6.51,"v":1897800},{"d":"2017-07-25","o":6.54,"h":6.54,"l":6.39,"c":6.42,"v":928000},{"d":"2017-07-26","o":6.4,"h":6.69,"l":6.4,"c":6.55,"v":1588200},{"d":"2017-07-27","o":6.49,"h":6.55,"l":6.24,"c":6.31,"v":1453000},{"d":"2017-07-28","o":6.4,"h":6.4,"l":6.26,"c":6.31,"v":738800},{"d":"2017-07-31","o":6.3,"h":6.38,"l":6.26,"c":6.31,"v":742400},{"d":"2017-08-01","o":6.3,"h":6.43,"l":6.1,"c":6.12,"v":1462000},{"d":"2017-08-02","o":6.1,"h":6.33,"l":6.07,"c":6.26,"v":1076200},{"d":"2017-08-03","o":6.25,"h":6.3,"l":5.92,"c":6.09,"v":1021000},{"d":"2017-08-04","o":6.1,"h":6.19,"l":6.1,"c":6.15,"v":446700},{"d":"2017-08-07","o":6.12,"h":6.15,"l":6,"c":6.04,"v":755500},{"d":"2017-08-08","o":6.02,"h":6.13,"l":5.92,"c":5.95,"v":948200},{"d":"2017-08-09","o":5.95,"h":6.15,"l":5.91,"c":5.95,"v":1059800},{"d":"2017-08-10","o":5.99,"h":5.99,"l":5.66,"c":5.71,"v":1408300},{"d":"2017-08-11","o":5.8,"h":6.07,"l":5.7,"c":6.05,"v":1287300},{"d":"2017-08-14","o":6.05,"h":6.25,"l":6.02,"c":6.17,"v":1071300},{"d":"2017-08-15","o":6.14,"h":6.25,"l":6.04,"c":6.21,"v":749800},{"d":"2017-08-16","o":6.2,"h":6.34,"l":6.1,"c":6.23,"v":875900},{"d":"2017-08-17","o":6.19,"h":6.3,"l":6.1,"c":6.11,"v":547500},{"d":"2017-08-18","o":6.1,"h":6.19,"l":6.01,"c":6.1,"v":579800},{"d":"2017-08-21","o":6.08,"h":6.16,"l":5.98,"c":6.1,"v":436700},{"d":"2017-08-22","o":6.04,"h":6.17,"l":5.95,"c":6.1,"v":906900},{"d":"2017-08-23","o":5.98,"h":6.14,"l":5.98,"c":6.06,"v":557400},{"d":"2017-08-24","o":6.01,"h":6.12,"l":5.99,"c":6.07,"v":748300},{"d":"2017-08-25","o":6.05,"h":6.11,"l":6,"c":6.02,"v":550300},{"d":"2017-08-28","o":6.05,"h":6.1,"l":5.98,"c":6.04,"v":722700},{"d":"2017-08-29","o":6.02,"h":6.1,"l":6,"c":6.06,"v":597700},{"d":"2017-08-30","o":6.02,"h":6.15,"l":6.01,"c":6.08,"v":869700},{"d":"2017-08-31","o":6.07,"h":6.62,"l":6.06,"c":6.49,"v":2717700},{"d":"2017-09-01","o":6.4,"h":6.57,"l":6.26,"c":6.37,"v":1385100},{"d":"2017-09-05","o":6.32,"h":6.4,"l":6.14,"c":6.3,"v":848700},{"d":"2017-09-06","o":6.25,"h":6.6,"l":6.23,"c":6.59,"v":1188100},{"d":"2017-09-07","o":6.6,"h":6.95,"l":6.5,"c":6.9,"v":2404800},{"d":"2017-09-08","o":6.94,"h":7.08,"l":6.66,"c":6.74,"v":1789100},{"d":"2017-09-11","o":6.82,"h":6.83,"l":6.59,"c":6.82,"v":1136700},{"d":"2017-09-12","o":6.73,"h":6.79,"l":6.36,"c":6.38,"v":1492300},{"d":"2017-09-13","o":6.3,"h":6.38,"l":6.15,"c":6.2,"v":1349700},{"d":"2017-09-14","o":6.4,"h":6.43,"l":6.18,"c":6.32,"v":670500},{"d":"2017-09-15","o":6.35,"h":6.39,"l":6.24,"c":6.27,"v":569800},{"d":"2017-09-18","o":6.25,"h":6.39,"l":6.21,"c":6.27,"v":525800},{"d":"2017-09-19","o":6.23,"h":6.29,"l":6.16,"c":6.21,"v":570800},{"d":"2017-09-20","o":6.3,"h":6.45,"l":6.22,"c":6.41,"v":985300},{"d":"2017-09-21","o":6.39,"h":6.41,"l":6.24,"c":6.25,"v":733500},{"d":"2017-09-22","o":6.27,"h":6.3,"l":6.16,"c":6.22,"v":507100},{"d":"2017-09-25","o":6.21,"h":6.3,"l":6.15,"c":6.18,"v":634500},{"d":"2017-09-26","o":6.19,"h":6.24,"l":6.1,"c":6.11,"v":472700},{"d":"2017-09-27","o":6.19,"h":6.35,"l":6.19,"c":6.26,"v":993400},{"d":"2017-09-28","o":6.26,"h":6.35,"l":6.19,"c":6.2,"v":570900},{"d":"2017-09-29","o":6.18,"h":6.29,"l":6.17,"c":6.27,"v":401000},{"d":"2017-10-02","o":6.26,"h":6.76,"l":6.26,"c":6.71,"v":2739500},{"d":"2017-10-03","o":6.78,"h":6.85,"l":6.33,"c":6.33,"v":1492900},{"d":"2017-10-04","o":6.33,"h":6.54,"l":6.33,"c":6.45,"v":897600},{"d":"2017-10-05","o":6.48,"h":6.61,"l":6.46,"c":6.5,"v":686500},{"d":"2017-10-06","o":6.61,"h":6.84,"l":6.51,"c":6.56,"v":1449400},{"d":"2017-10-09","o":6.57,"h":6.59,"l":6.35,"c":6.42,"v":665700},{"d":"2017-10-10","o":6.5,"h":6.51,"l":6.4,"c":6.43,"v":487900},{"d":"2017-10-11","o":6.41,"h":6.55,"l":6.39,"c":6.49,"v":579000},{"d":"2017-10-12","o":6.5,"h":6.69,"l":6.48,"c":6.58,"v":781600},{"d":"2017-10-13","o":6.62,"h":7.6,"l":6.59,"c":7.09,"v":7053800},{"d":"2017-10-16","o":7.16,"h":7.28,"l":6.66,"c":6.77,"v":2557700},{"d":"2017-10-17","o":6.78,"h":6.92,"l":6.62,"c":6.7,"v":1623100},{"d":"2017-10-18","o":6.75,"h":6.77,"l":6.45,"c":6.51,"v":1479100},{"d":"2017-10-19","o":6.51,"h":6.55,"l":6.35,"c":6.46,"v":1651800},{"d":"2017-10-20","o":6.68,"h":6.72,"l":6.1,"c":6.15,"v":3584200},{"d":"2017-10-23","o":6.21,"h":6.27,"l":5.93,"c":6.04,"v":1693500},{"d":"2017-10-24","o":5.88,"h":5.98,"l":5.55,"c":5.75,"v":3846700},{"d":"2017-10-25","o":5.75,"h":5.98,"l":5.7,"c":5.82,"v":1705400},{"d":"2017-10-26","o":5.82,"h":5.82,"l":5.54,"c":5.61,"v":1465800},{"d":"2017-10-27","o":5.76,"h":5.78,"l":5.64,"c":5.71,"v":1016900},{"d":"2017-10-30","o":5.83,"h":5.98,"l":5.76,"c":5.92,"v":1004900},{"d":"2017-10-31","o":5.97,"h":5.99,"l":5.81,"c":5.88,"v":699900},{"d":"2017-11-01","o":5.92,"h":5.92,"l":5.69,"c":5.74,"v":729500},{"d":"2017-11-02","o":5.74,"h":5.85,"l":5.71,"c":5.76,"v":559300},{"d":"2017-11-03","o":5.74,"h":5.9,"l":5.66,"c":5.82,"v":900300},{"d":"2017-11-06","o":5.82,"h":5.88,"l":5.71,"c":5.76,"v":698300},{"d":"2017-11-07","o":5.74,"h":5.79,"l":5.62,"c":5.65,"v":772800},{"d":"2017-11-08","o":5.67,"h":5.76,"l":5.6,"c":5.75,"v":650700},{"d":"2017-11-09","o":5.71,"h":5.81,"l":5.66,"c":5.72,"v":567300},{"d":"2017-11-10","o":5.67,"h":5.81,"l":5.65,"c":5.77,"v":629300},{"d":"2017-11-13","o":5.71,"h":5.77,"l":5.58,"c":5.62,"v":724500},{"d":"2017-11-14","o":5.63,"h":5.72,"l":5.31,"c":5.34,"v":1624700},{"d":"2017-11-15","o":5.33,"h":5.35,"l":4.68,"c":5,"v":2915800},{"d":"2017-11-16","o":5.03,"h":5.25,"l":5.03,"c":5.19,"v":963600},{"d":"2017-11-17","o":5.19,"h":5.25,"l":5.09,"c":5.14,"v":519800},{"d":"2017-11-20","o":5.13,"h":5.18,"l":5,"c":5.13,"v":650600},{"d":"2017-11-21","o":5.12,"h":5.21,"l":5.1,"c":5.11,"v":485000},{"d":"2017-11-22","o":5.12,"h":5.32,"l":5.08,"c":5.27,"v":696400},{"d":"2017-11-24","o":5.28,"h":5.43,"l":5.23,"c":5.26,"v":526100},{"d":"2017-11-27","o":5.26,"h":5.42,"l":5.21,"c":5.36,"v":768700},{"d":"2017-11-28","o":5.3,"h":5.4,"l":5.15,"c":5.26,"v":563900},{"d":"2017-11-29","o":5.25,"h":5.28,"l":5.1,"c":5.12,"v":588900},{"d":"2017-11-30","o":5.14,"h":5.29,"l":5.11,"c":5.28,"v":858500},{"d":"2017-12-01","o":5.34,"h":5.34,"l":5.16,"c":5.3,"v":566400},{"d":"2017-12-04","o":5.25,"h":5.36,"l":5.14,"c":5.17,"v":653400},{"d":"2017-12-05","o":5.17,"h":5.26,"l":5,"c":5,"v":595600},{"d":"2017-12-06","o":4.99,"h":5.07,"l":4.65,"c":4.7,"v":1731000},{"d":"2017-12-07","o":4.73,"h":4.97,"l":4.65,"c":4.92,"v":840600},{"d":"2017-12-08","o":4.99,"h":5.09,"l":4.93,"c":5.06,"v":493400},{"d":"2017-12-11","o":5.1,"h":5.13,"l":4.99,"c":5.01,"v":589900},{"d":"2017-12-12","o":4.96,"h":5.08,"l":4.91,"c":4.95,"v":765200},{"d":"2017-12-13","o":4.95,"h":5.03,"l":4.8,"c":4.91,"v":928800},{"d":"2017-12-14","o":4.95,"h":4.97,"l":4.74,"c":4.76,"v":966100},{"d":"2017-12-15","o":4.74,"h":4.8,"l":4.64,"c":4.64,"v":3259500},{"d":"2017-12-18","o":4.73,"h":4.75,"l":4.61,"c":4.63,"v":1367000},{"d":"2017-12-19","o":4.41,"h":4.91,"l":4.41,"c":4.84,"v":1382200},{"d":"2017-12-20","o":4.85,"h":4.93,"l":4.83,"c":4.85,"v":658600},{"d":"2017-12-21","o":4.87,"h":4.9,"l":4.6,"c":4.63,"v":1352300},{"d":"2017-12-22","o":4.68,"h":4.84,"l":4.62,"c":4.81,"v":1104000},{"d":"2017-12-26","o":4.81,"h":4.83,"l":4.62,"c":4.67,"v":903700},{"d":"2017-12-27","o":4.7,"h":4.87,"l":4.64,"c":4.78,"v":827500},{"d":"2017-12-28","o":4.72,"h":4.86,"l":4.57,"c":4.65,"v":1323600},{"d":"2017-12-29","o":4.61,"h":4.69,"l":4.51,"c":4.53,"v":1373800},{"d":"2018-01-02","o":4.55,"h":4.85,"l":4.52,"c":4.85,"v":855500},{"d":"2018-01-03","o":4.85,"h":5.08,"l":4.85,"c":4.98,"v":1093900},{"d":"2018-01-04","o":5.02,"h":5.35,"l":4.95,"c":5.25,"v":1454400},{"d":"2018-01-05","o":5.24,"h":5.28,"l":4.95,"c":5.21,"v":1068300},{"d":"2018-01-08","o":5.24,"h":5.24,"l":5.01,"c":5.02,"v":512900},{"d":"2018-01-09","o":5.06,"h":5.17,"l":5,"c":5.13,"v":472300},{"d":"2018-01-10","o":5.1,"h":5.19,"l":5.07,"c":5.19,"v":368400},{"d":"2018-01-11","o":5.22,"h":5.37,"l":5.12,"c":5.26,"v":624900},{"d":"2018-01-12","o":5.26,"h":5.5,"l":5.24,"c":5.35,"v":1043600},{"d":"2018-01-16","o":5.44,"h":5.6,"l":5.29,"c":5.37,"v":1651100},{"d":"2018-01-17","o":5.4,"h":5.79,"l":5.23,"c":5.66,"v":3681400},{"d":"2018-01-18","o":5.59,"h":5.65,"l":5.41,"c":5.49,"v":1075400},{"d":"2018-01-19","o":5.69,"h":5.77,"l":5.45,"c":5.57,"v":1138600},{"d":"2018-01-22","o":5.71,"h":5.8,"l":5.61,"c":5.8,"v":1249000},{"d":"2018-01-23","o":5.82,"h":6,"l":5.79,"c":5.99,"v":1015700},{"d":"2018-01-24","o":6.1,"h":6.11,"l":5.81,"c":5.96,"v":1211100},{"d":"2018-01-25","o":5.99,"h":6.05,"l":5.67,"c":5.69,"v":1099100},{"d":"2018-01-26","o":5.77,"h":5.88,"l":5.62,"c":5.62,"v":749800},{"d":"2018-01-29","o":5.5,"h":5.64,"l":5.4,"c":5.42,"v":1099000},{"d":"2018-01-30","o":5.43,"h":5.54,"l":5.3,"c":5.51,"v":614000},{"d":"2018-01-31","o":5.55,"h":5.57,"l":5.26,"c":5.3,"v":580100},{"d":"2018-02-01","o":5.29,"h":5.29,"l":5.13,"c":5.18,"v":982200},{"d":"2018-02-02","o":5.24,"h":5.24,"l":5.02,"c":5.04,"v":878500},{"d":"2018-02-05","o":5.02,"h":5.14,"l":4.85,"c":4.85,"v":712500},{"d":"2018-02-06","o":4.78,"h":5.2,"l":4.76,"c":5.16,"v":872500},{"d":"2018-02-07","o":5.12,"h":5.27,"l":5.05,"c":5.17,"v":595300},{"d":"2018-02-08","o":5.4,"h":5.45,"l":5.06,"c":5.06,"v":833200},{"d":"2018-02-09","o":5.1,"h":5.18,"l":4.8,"c":5.1,"v":824800},{"d":"2018-02-12","o":5.12,"h":5.34,"l":5.03,"c":5.21,"v":627900},{"d":"2018-02-13","o":5.2,"h":5.33,"l":5.14,"c":5.25,"v":414100},{"d":"2018-02-14","o":5.23,"h":5.42,"l":5.19,"c":5.32,"v":538700},{"d":"2018-02-15","o":5.39,"h":5.39,"l":5.21,"c":5.29,"v":358400},{"d":"2018-02-16","o":5.28,"h":5.33,"l":5.2,"c":5.22,"v":294800},{"d":"2018-02-20","o":5.21,"h":5.44,"l":5.2,"c":5.43,"v":496000},{"d":"2018-02-21","o":5.48,"h":5.77,"l":5.43,"c":5.46,"v":1112700},{"d":"2018-02-22","o":5.46,"h":5.63,"l":5.38,"c":5.46,"v":497700},{"d":"2018-02-23","o":5.5,"h":5.67,"l":5.48,"c":5.6,"v":753300},{"d":"2018-02-26","o":5.66,"h":5.66,"l":5.47,"c":5.53,"v":556800},{"d":"2018-02-27","o":5.55,"h":5.61,"l":5.28,"c":5.34,"v":714900},{"d":"2018-02-28","o":5.37,"h":5.46,"l":5.2,"c":5.21,"v":405100},{"d":"2018-03-01","o":5.25,"h":5.29,"l":5.06,"c":5.09,"v":589700},{"d":"2018-03-02","o":5.06,"h":5.3,"l":5.06,"c":5.28,"v":540200},{"d":"2018-03-05","o":5.3,"h":5.4,"l":5.25,"c":5.32,"v":494600},{"d":"2018-03-06","o":5.35,"h":5.39,"l":5.19,"c":5.3,"v":314700},{"d":"2018-03-07","o":5.23,"h":5.35,"l":5.18,"c":5.34,"v":368200},{"d":"2018-03-08","o":5.35,"h":5.4,"l":5.23,"c":5.4,"v":419700},{"d":"2018-03-09","o":5.41,"h":5.54,"l":5.33,"c":5.54,"v":432200},{"d":"2018-03-12","o":5.6,"h":5.65,"l":5.38,"c":5.54,"v":785400},{"d":"2018-03-13","o":5.55,"h":5.57,"l":5.31,"c":5.35,"v":335400},{"d":"2018-03-14","o":5.35,"h":5.43,"l":5.25,"c":5.36,"v":373100},{"d":"2018-03-15","o":5.39,"h":5.44,"l":5.32,"c":5.36,"v":299200},{"d":"2018-03-16","o":5.68,"h":5.99,"l":5.5,"c":5.71,"v":4509700},{"d":"2018-03-19","o":5.7,"h":5.86,"l":5.57,"c":5.76,"v":1130000},{"d":"2018-03-20","o":5.74,"h":5.81,"l":5.4,"c":5.41,"v":1123100},{"d":"2018-03-21","o":5.48,"h":5.61,"l":5.43,"c":5.52,"v":491600},{"d":"2018-03-22","o":5.5,"h":5.61,"l":5.4,"c":5.42,"v":406200},{"d":"2018-03-23","o":5.43,"h":5.52,"l":5.25,"c":5.25,"v":436500},{"d":"2018-03-26","o":5.35,"h":5.38,"l":5.2,"c":5.38,"v":582600},{"d":"2018-03-27","o":5.4,"h":5.46,"l":5.13,"c":5.17,"v":463900},{"d":"2018-03-28","o":5.17,"h":5.29,"l":5.05,"c":5.19,"v":434800},{"d":"2018-03-29","o":5.23,"h":5.3,"l":5.11,"c":5.19,"v":306100},{"d":"2018-04-02","o":5.19,"h":5.27,"l":5.01,"c":5.06,"v":712000},{"d":"2018-04-03","o":5.13,"h":5.28,"l":5.01,"c":5.21,"v":510300},{"d":"2018-04-04","o":5.15,"h":5.3,"l":5.06,"c":5.29,"v":506500},{"d":"2018-04-05","o":5.28,"h":5.29,"l":5.13,"c":5.2,"v":403300},{"d":"2018-04-06","o":5.15,"h":5.26,"l":5.08,"c":5.15,"v":423500},{"d":"2018-04-09","o":5.2,"h":5.35,"l":5.16,"c":5.16,"v":572300},{"d":"2018-04-10","o":5.2,"h":5.44,"l":5.17,"c":5.39,"v":683500},{"d":"2018-04-11","o":5.36,"h":5.47,"l":5.35,"c":5.38,"v":280600},{"d":"2018-04-12","o":5.4,"h":5.47,"l":5.38,"c":5.44,"v":471000},{"d":"2018-04-13","o":5.45,"h":5.5,"l":5.39,"c":5.44,"v":499800},{"d":"2018-04-16","o":5.5,"h":5.51,"l":5.4,"c":5.43,"v":499500},{"d":"2018-04-17","o":5.49,"h":5.57,"l":5.43,"c":5.45,"v":882100},{"d":"2018-04-18","o":5.45,"h":5.65,"l":5.42,"c":5.59,"v":480800},{"d":"2018-04-19","o":5.63,"h":5.65,"l":5.41,"c":5.45,"v":327200},{"d":"2018-04-20","o":5.44,"h":5.49,"l":5.4,"c":5.43,"v":167100},{"d":"2018-04-23","o":5.45,"h":5.55,"l":5.41,"c":5.45,"v":332300},{"d":"2018-04-24","o":5.48,"h":5.58,"l":5.4,"c":5.42,"v":353200},{"d":"2018-04-25","o":5.5,"h":5.5,"l":5.23,"c":5.38,"v":608700},{"d":"2018-04-26","o":5.36,"h":5.45,"l":5.33,"c":5.37,"v":369100},{"d":"2018-04-27","o":5.38,"h":5.43,"l":5.34,"c":5.35,"v":282800},{"d":"2018-04-30","o":5.38,"h":5.42,"l":5.21,"c":5.25,"v":537000},{"d":"2018-05-01","o":5.24,"h":5.31,"l":5.11,"c":5.27,"v":350800},{"d":"2018-05-02","o":5.24,"h":5.34,"l":5.15,"c":5.28,"v":240600},{"d":"2018-05-03","o":5.26,"h":5.32,"l":5.18,"c":5.19,"v":475000},{"d":"2018-05-04","o":5.19,"h":5.33,"l":5.12,"c":5.22,"v":443300},{"d":"2018-05-07","o":5.24,"h":5.26,"l":5.16,"c":5.21,"v":378500},{"d":"2018-05-08","o":5.21,"h":5.33,"l":5.18,"c":5.2,"v":414300},{"d":"2018-05-09","o":5.24,"h":5.3,"l":5.19,"c":5.22,"v":477800},{"d":"2018-05-10","o":5.25,"h":5.29,"l":5.22,"c":5.26,"v":307600},{"d":"2018-05-11","o":5.22,"h":5.68,"l":5.22,"c":5.6,"v":1027700},{"d":"2018-05-14","o":5.62,"h":6.4,"l":5.61,"c":6.23,"v":3336800},{"d":"2018-05-15","o":6.22,"h":6.41,"l":6.02,"c":6.28,"v":1557800},{"d":"2018-05-16","o":6.3,"h":6.69,"l":6.28,"c":6.36,"v":1418600},{"d":"2018-05-17","o":6.4,"h":6.49,"l":6,"c":6.11,"v":1183700},{"d":"2018-05-18","o":6.11,"h":6.24,"l":6,"c":6.06,"v":852000},{"d":"2018-05-21","o":6.1,"h":6.16,"l":5.72,"c":5.77,"v":809800},{"d":"2018-05-22","o":5.8,"h":5.99,"l":5.73,"c":5.83,"v":458800},{"d":"2018-05-23","o":5.78,"h":5.99,"l":5.75,"c":5.84,"v":367200},{"d":"2018-05-24","o":5.81,"h":5.91,"l":5.79,"c":5.84,"v":327100},{"d":"2018-05-25","o":5.84,"h":5.94,"l":5.8,"c":5.84,"v":301700},{"d":"2018-05-29","o":5.85,"h":5.89,"l":5.71,"c":5.76,"v":349400},{"d":"2018-05-30","o":5.76,"h":5.83,"l":5.74,"c":5.81,"v":231400},{"d":"2018-05-31","o":5.81,"h":5.86,"l":5.76,"c":5.83,"v":243300},{"d":"2018-06-01","o":5.83,"h":5.95,"l":5.81,"c":5.83,"v":405100},{"d":"2018-06-04","o":5.85,"h":5.85,"l":5.66,"c":5.7,"v":516700},{"d":"2018-06-05","o":5.7,"h":5.75,"l":5.62,"c":5.69,"v":362000},{"d":"2018-06-06","o":5.7,"h":5.74,"l":5.64,"c":5.72,"v":233600},{"d":"2018-06-07","o":5.72,"h":5.78,"l":5.54,"c":5.58,"v":424700},{"d":"2018-06-08","o":5.6,"h":5.68,"l":5.48,"c":5.52,"v":466800},{"d":"2018-06-11","o":5.51,"h":5.57,"l":5.4,"c":5.48,"v":338800},{"d":"2018-06-12","o":5.48,"h":5.63,"l":5.41,"c":5.57,"v":256900},{"d":"2018-06-13","o":5.59,"h":5.68,"l":5.55,"c":5.59,"v":246200},{"d":"2018-06-14","o":5.64,"h":5.66,"l":5.5,"c":5.65,"v":345900},{"d":"2018-06-15","o":5.63,"h":6.01,"l":5.57,"c":5.9,"v":826600},{"d":"2018-06-18","o":6.05,"h":6.35,"l":5.87,"c":5.87,"v":1532700},{"d":"2018-06-19","o":5.9,"h":6,"l":5.81,"c":5.98,"v":553200},{"d":"2018-06-20","o":5.99,"h":6.14,"l":5.97,"c":6.04,"v":648000},{"d":"2018-06-21","o":6.04,"h":6.09,"l":5.81,"c":5.84,"v":532500},{"d":"2018-06-22","o":5.83,"h":5.91,"l":5.68,"c":5.73,"v":497800},{"d":"2018-06-25","o":5.79,"h":5.79,"l":5.62,"c":5.65,"v":359000},{"d":"2018-06-26","o":5.62,"h":5.71,"l":5.45,"c":5.68,"v":499300},{"d":"2018-06-27","o":5.72,"h":5.73,"l":5.45,"c":5.47,"v":360400},{"d":"2018-06-28","o":5.5,"h":5.61,"l":5.33,"c":5.58,"v":345700},{"d":"2018-06-29","o":5.58,"h":5.72,"l":5.57,"c":5.63,"v":261500},{"d":"2018-07-02","o":5.64,"h":5.65,"l":5.54,"c":5.55,"v":209200},{"d":"2018-07-03","o":5.73,"h":5.74,"l":5.55,"c":5.62,"v":175800},{"d":"2018-07-05","o":5.63,"h":5.68,"l":5.54,"c":5.65,"v":208600},{"d":"2018-07-06","o":5.65,"h":5.78,"l":5.64,"c":5.74,"v":467300},{"d":"2018-07-09","o":5.7,"h":5.85,"l":5.68,"c":5.71,"v":265100},{"d":"2018-07-10","o":5.73,"h":5.79,"l":5.67,"c":5.68,"v":291100},{"d":"2018-07-11","o":5.64,"h":5.76,"l":5.62,"c":5.71,"v":185100},{"d":"2018-07-12","o":5.8,"h":5.88,"l":5.63,"c":5.77,"v":597900},{"d":"2018-07-13","o":5.75,"h":6.09,"l":5.75,"c":5.95,"v":804900},{"d":"2018-07-16","o":6,"h":6.04,"l":5.7,"c":5.72,"v":500200},{"d":"2018-07-17","o":5.72,"h":5.8,"l":5.64,"c":5.67,"v":322200},{"d":"2018-07-18","o":5.7,"h":5.72,"l":5.63,"c":5.7,"v":280400},{"d":"2018-07-19","o":5.7,"h":5.79,"l":5.65,"c":5.72,"v":339400},{"d":"2018-07-20","o":5.76,"h":5.82,"l":5.7,"c":5.81,"v":277900},{"d":"2018-07-23","o":5.81,"h":5.96,"l":5.79,"c":5.93,"v":348400},{"d":"2018-07-24","o":5.97,"h":5.98,"l":5.75,"c":5.8,"v":411700},{"d":"2018-07-25","o":5.8,"h":5.88,"l":5.8,"c":5.87,"v":229400},{"d":"2018-07-26","o":5.74,"h":5.89,"l":5.74,"c":5.76,"v":300300},{"d":"2018-07-27","o":5.75,"h":5.8,"l":5.55,"c":5.59,"v":480900},{"d":"2018-07-30","o":5.59,"h":5.59,"l":5.25,"c":5.31,"v":952400},{"d":"2018-07-31","o":5.33,"h":5.47,"l":5.28,"c":5.41,"v":393500},{"d":"2018-08-01","o":5.5,"h":5.5,"l":5.35,"c":5.41,"v":244000},{"d":"2018-08-02","o":5.37,"h":5.57,"l":5.32,"c":5.47,"v":320100},{"d":"2018-08-03","o":5.43,"h":5.49,"l":5.31,"c":5.33,"v":398100},{"d":"2018-08-06","o":5.31,"h":5.36,"l":5.25,"c":5.27,"v":241200},{"d":"2018-08-07","o":5.22,"h":5.39,"l":5.22,"c":5.36,"v":300100},{"d":"2018-08-08","o":5.36,"h":5.4,"l":5.3,"c":5.35,"v":356800},{"d":"2018-08-09","o":5.37,"h":5.55,"l":5.35,"c":5.45,"v":424500},{"d":"2018-08-10","o":5.46,"h":5.64,"l":5.31,"c":5.37,"v":378200},{"d":"2018-08-13","o":5.3,"h":5.44,"l":5.28,"c":5.28,"v":502000},{"d":"2018-08-14","o":5.26,"h":5.35,"l":5.23,"c":5.3,"v":419800},{"d":"2018-08-15","o":5.28,"h":5.45,"l":5.24,"c":5.44,"v":374000},{"d":"2018-08-16","o":5.47,"h":5.55,"l":5.33,"c":5.43,"v":239600},{"d":"2018-08-17","o":5.43,"h":5.45,"l":5.25,"c":5.32,"v":355000},{"d":"2018-08-20","o":5.34,"h":5.35,"l":5.25,"c":5.27,"v":294800},{"d":"2018-08-21","o":5.27,"h":5.36,"l":5.27,"c":5.34,"v":383200},{"d":"2018-08-22","o":5.31,"h":5.5,"l":5.31,"c":5.49,"v":365800},{"d":"2018-08-23","o":5.48,"h":5.5,"l":5.35,"c":5.35,"v":309200},{"d":"2018-08-24","o":5.34,"h":5.47,"l":5.33,"c":5.41,"v":225500},{"d":"2018-08-27","o":5.42,"h":5.54,"l":5.41,"c":5.49,"v":264800},{"d":"2018-08-28","o":5.5,"h":5.74,"l":5.5,"c":5.73,"v":467800},{"d":"2018-08-29","o":5.84,"h":5.85,"l":5.7,"c":5.85,"v":405300},{"d":"2018-08-30","o":5.85,"h":5.9,"l":5.42,"c":5.45,"v":839600},{"d":"2018-08-31","o":5.45,"h":5.63,"l":5.45,"c":5.58,"v":475300},{"d":"2018-09-04","o":5.56,"h":5.69,"l":5.47,"c":5.68,"v":197800},{"d":"2018-09-05","o":5.68,"h":5.74,"l":5.6,"c":5.68,"v":286400},{"d":"2018-09-06","o":5.6,"h":5.69,"l":5.42,"c":5.43,"v":415000},{"d":"2018-09-07","o":5.44,"h":5.52,"l":5.37,"c":5.37,"v":211200},{"d":"2018-09-10","o":5.41,"h":5.55,"l":5.33,"c":5.44,"v":352000},{"d":"2018-09-11","o":5.43,"h":5.55,"l":5.43,"c":5.49,"v":174500},{"d":"2018-09-12","o":5.47,"h":5.48,"l":5.36,"c":5.45,"v":249100},{"d":"2018-09-13","o":5.45,"h":5.52,"l":5.42,"c":5.44,"v":133500},{"d":"2018-09-14","o":5.44,"h":5.67,"l":5.41,"c":5.64,"v":394500},{"d":"2018-09-17","o":5.62,"h":5.68,"l":5.5,"c":5.5,"v":242900},{"d":"2018-09-18","o":5.52,"h":5.7,"l":5.52,"c":5.68,"v":518100},{"d":"2018-09-19","o":5.73,"h":5.95,"l":5.68,"c":5.84,"v":1307800},{"d":"2018-09-20","o":5.9,"h":5.95,"l":5.7,"c":5.72,"v":470000},{"d":"2018-09-21","o":5.75,"h":5.79,"l":5.55,"c":5.56,"v":347000},{"d":"2018-09-24","o":5.57,"h":5.94,"l":5.53,"c":5.88,"v":547700},{"d":"2018-09-25","o":5.85,"h":5.95,"l":5.78,"c":5.9,"v":761600},{"d":"2018-09-26","o":5.95,"h":6.28,"l":5.86,"c":6.1,"v":2106500},{"d":"2018-09-27","o":6.16,"h":6.64,"l":6.15,"c":6.51,"v":2089900},{"d":"2018-09-28","o":6.53,"h":6.68,"l":6.27,"c":6.64,"v":1285400},{"d":"2018-10-01","o":6.65,"h":6.65,"l":6.19,"c":6.27,"v":1372300},{"d":"2018-10-02","o":6.27,"h":6.58,"l":6.27,"c":6.44,"v":739500},{"d":"2018-10-03","o":6.49,"h":6.57,"l":6.42,"c":6.45,"v":543600},{"d":"2018-10-04","o":6.41,"h":6.44,"l":6.2,"c":6.3,"v":589200},{"d":"2018-10-05","o":6.3,"h":6.39,"l":6.11,"c":6.2,"v":499400},{"d":"2018-10-08","o":6.19,"h":6.24,"l":6.05,"c":6.16,"v":359800},{"d":"2018-10-09","o":6.13,"h":6.24,"l":5.93,"c":5.95,"v":517800},{"d":"2018-10-10","o":5.93,"h":6.02,"l":5.65,"c":5.76,"v":748900},{"d":"2018-10-11","o":5.71,"h":5.96,"l":5.69,"c":5.72,"v":575100},{"d":"2018-10-12","o":5.77,"h":6.06,"l":5.75,"c":5.9,"v":526100},{"d":"2018-10-15","o":5.9,"h":5.92,"l":5.72,"c":5.76,"v":317600},{"d":"2018-10-16","o":5.75,"h":5.98,"l":5.75,"c":5.95,"v":399900},{"d":"2018-10-17","o":5.94,"h":5.99,"l":5.77,"c":5.86,"v":355300},{"d":"2018-10-18","o":5.83,"h":5.89,"l":5.64,"c":5.68,"v":496900},{"d":"2018-10-19","o":5.7,"h":5.76,"l":5.42,"c":5.56,"v":628200},{"d":"2018-10-22","o":5.55,"h":5.59,"l":5.36,"c":5.42,"v":411500},{"d":"2018-10-23","o":5.35,"h":5.41,"l":5.22,"c":5.3,"v":735700},{"d":"2018-10-24","o":5.3,"h":5.42,"l":5.06,"c":5.08,"v":808300},{"d":"2018-10-25","o":5.12,"h":5.41,"l":5.12,"c":5.37,"v":580600},{"d":"2018-10-26","o":5.3,"h":5.47,"l":5.21,"c":5.44,"v":349900},{"d":"2018-10-29","o":5.48,"h":5.55,"l":5.31,"c":5.4,"v":535700},{"d":"2018-10-30","o":5.41,"h":5.57,"l":5.37,"c":5.47,"v":278500},{"d":"2018-10-31","o":5.49,"h":5.62,"l":5.4,"c":5.44,"v":422400},{"d":"2018-11-01","o":5.45,"h":5.69,"l":5.45,"c":5.6,"v":370200},{"d":"2018-11-02","o":5.57,"h":5.74,"l":5.57,"c":5.63,"v":254400},{"d":"2018-11-05","o":5.62,"h":5.66,"l":5.53,"c":5.65,"v":234600},{"d":"2018-11-06","o":5.61,"h":5.7,"l":5.55,"c":5.58,"v":294600},{"d":"2018-11-07","o":5.59,"h":5.72,"l":5.55,"c":5.58,"v":311100},{"d":"2018-11-08","o":5.58,"h":5.64,"l":5.51,"c":5.6,"v":386700},{"d":"2018-11-09","o":5.44,"h":5.75,"l":5.28,"c":5.65,"v":883500},{"d":"2018-11-12","o":5.7,"h":5.75,"l":5.32,"c":5.33,"v":607300},{"d":"2018-11-13","o":5.36,"h":5.39,"l":5.2,"c":5.22,"v":463400},{"d":"2018-11-14","o":5.29,"h":5.3,"l":5.1,"c":5.16,"v":671100},{"d":"2018-11-15","o":5.16,"h":5.43,"l":5.16,"c":5.33,"v":347100},{"d":"2018-11-16","o":5.33,"h":5.53,"l":5.28,"c":5.49,"v":329000},{"d":"2018-11-19","o":5.49,"h":5.57,"l":5.28,"c":5.54,"v":656500},{"d":"2018-11-20","o":5.43,"h":5.56,"l":5.28,"c":5.3,"v":599800},{"d":"2018-11-21","o":5.3,"h":5.44,"l":5.19,"c":5.24,"v":375100},{"d":"2018-11-23","o":5.23,"h":5.44,"l":5.23,"c":5.4,"v":169700},{"d":"2018-11-26","o":5.42,"h":5.54,"l":5.42,"c":5.47,"v":269300},{"d":"2018-11-27","o":5.46,"h":5.52,"l":5.38,"c":5.45,"v":240500},{"d":"2018-11-28","o":5.48,"h":5.59,"l":5.43,"c":5.58,"v":401600},{"d":"2018-11-29","o":5.57,"h":6.15,"l":5.57,"c":5.83,"v":1107300},{"d":"2018-11-30","o":5.83,"h":6.1,"l":5.83,"c":6.06,"v":781100},{"d":"2018-12-03","o":5.97,"h":6.51,"l":5.84,"c":6.21,"v":1465000},{"d":"2018-12-04","o":6.21,"h":6.43,"l":6.1,"c":6.15,"v":944900},{"d":"2018-12-06","o":6.15,"h":6.42,"l":6.05,"c":6.28,"v":1356900},{"d":"2018-12-07","o":6.27,"h":6.4,"l":6.1,"c":6.12,"v":586200},{"d":"2018-12-10","o":6.15,"h":6.19,"l":5.75,"c":6.05,"v":774900},{"d":"2018-12-11","o":6.08,"h":6.2,"l":6,"c":6.06,"v":324900},{"d":"2018-12-12","o":6.09,"h":6.25,"l":6.08,"c":6.19,"v":609700},{"d":"2018-12-13","o":6.18,"h":6.23,"l":6.03,"c":6.08,"v":350700},{"d":"2018-12-14","o":6.03,"h":6.17,"l":5.95,"c":6.01,"v":329600},{"d":"2018-12-17","o":5.99,"h":6.04,"l":5.75,"c":5.77,"v":627200},{"d":"2018-12-18","o":5.78,"h":5.87,"l":5.52,"c":5.59,"v":604000},{"d":"2018-12-19","o":5.57,"h":5.88,"l":5.56,"c":5.69,"v":445300},{"d":"2018-12-20","o":5.64,"h":5.95,"l":5.64,"c":5.76,"v":1075800},{"d":"2018-12-21","o":5.79,"h":5.81,"l":5.52,"c":5.53,"v":779100},{"d":"2018-12-24","o":5.53,"h":5.73,"l":5.5,"c":5.51,"v":381000},{"d":"2018-12-26","o":5.57,"h":6,"l":5.57,"c":6,"v":512900},{"d":"2018-12-27","o":5.88,"h":6.09,"l":5.82,"c":6.07,"v":604800},{"d":"2018-12-28","o":6.07,"h":6.84,"l":6.06,"c":6.83,"v":2440900},{"d":"2018-12-31","o":6.85,"h":7.24,"l":6.55,"c":6.82,"v":2303200},{"d":"2019-01-02","o":6.71,"h":6.95,"l":6.5,"c":6.84,"v":3696200},{"d":"2019-01-03","o":6.88,"h":7,"l":6.52,"c":6.57,"v":958600},{"d":"2019-01-04","o":6.62,"h":6.75,"l":6.56,"c":6.64,"v":403800},{"d":"2019-01-07","o":6.79,"h":7.29,"l":6.75,"c":7.07,"v":1887800},{"d":"2019-01-08","o":7.08,"h":7.22,"l":6.86,"c":6.9,"v":839800},{"d":"2019-01-09","o":6.94,"h":7.22,"l":6.82,"c":7.09,"v":943700},{"d":"2019-01-10","o":7.09,"h":7.6,"l":6.95,"c":7.11,"v":2401900},{"d":"2019-01-11","o":7.1,"h":7.43,"l":7.06,"c":7.39,"v":961500},{"d":"2019-01-14","o":7.28,"h":7.66,"l":7.2,"c":7.36,"v":935400},{"d":"2019-01-15","o":7.38,"h":7.71,"l":7.38,"c":7.64,"v":1880100},{"d":"2019-01-16","o":7.68,"h":7.85,"l":7.3,"c":7.31,"v":1834200},{"d":"2019-01-17","o":7.29,"h":7.54,"l":7.15,"c":7.44,"v":905000},{"d":"2019-01-18","o":7.62,"h":7.67,"l":7.4,"c":7.55,"v":1226000},{"d":"2019-01-22","o":7.14,"h":7.54,"l":6.75,"c":6.89,"v":5435900},{"d":"2019-01-23","o":6.96,"h":7.07,"l":6.75,"c":6.82,"v":950900},{"d":"2019-01-24","o":6.85,"h":6.87,"l":6.29,"c":6.32,"v":1868900},{"d":"2019-01-25","o":6.32,"h":6.48,"l":6.03,"c":6.13,"v":1119800},{"d":"2019-01-28","o":6.12,"h":6.19,"l":6,"c":6.06,"v":795900},{"d":"2019-01-29","o":6.06,"h":6.44,"l":6.01,"c":6.3,"v":1062600},{"d":"2019-01-30","o":6.3,"h":6.49,"l":6.28,"c":6.36,"v":687400},{"d":"2019-01-31","o":6.38,"h":6.47,"l":6.23,"c":6.3,"v":590800},{"d":"2019-02-01","o":6.3,"h":6.38,"l":6.22,"c":6.35,"v":359600},{"d":"2019-02-04","o":6.35,"h":6.84,"l":6.32,"c":6.78,"v":2095700},{"d":"2019-02-05","o":6.78,"h":6.83,"l":6.61,"c":6.7,"v":392200},{"d":"2019-02-06","o":6.64,"h":6.74,"l":6.57,"c":6.58,"v":313600},{"d":"2019-02-07","o":6.58,"h":6.58,"l":6.23,"c":6.3,"v":610800},{"d":"2019-02-08","o":6.32,"h":6.65,"l":6.32,"c":6.54,"v":676900},{"d":"2019-02-11","o":6.55,"h":6.62,"l":6.4,"c":6.6,"v":369800},{"d":"2019-02-12","o":6.63,"h":6.68,"l":6.43,"c":6.48,"v":387300},{"d":"2019-02-13","o":6.49,"h":6.54,"l":6.37,"c":6.42,"v":480100},{"d":"2019-02-14","o":6.41,"h":6.67,"l":6.37,"c":6.57,"v":428500},{"d":"2019-02-15","o":6.57,"h":6.62,"l":6.5,"c":6.61,"v":143300},{"d":"2019-02-19","o":6.62,"h":6.62,"l":6.18,"c":6.2,"v":1063200},{"d":"2019-02-20","o":6.22,"h":6.34,"l":6.1,"c":6.31,"v":624700},{"d":"2019-02-21","o":6.32,"h":6.33,"l":6.1,"c":6.12,"v":420600},{"d":"2019-02-22","o":6.13,"h":6.25,"l":6,"c":6.19,"v":507200},{"d":"2019-02-25","o":6.35,"h":7.21,"l":6.3,"c":7.2,"v":3856700},{"d":"2019-02-26","o":7.12,"h":7.38,"l":6.92,"c":7,"v":1426100},{"d":"2019-02-27","o":7,"h":7.28,"l":6.92,"c":7.1,"v":1259400},{"d":"2019-02-28","o":7.1,"h":7.1,"l":6.75,"c":6.75,"v":704600},{"d":"2019-03-01","o":6.79,"h":6.86,"l":6.68,"c":6.79,"v":551400},{"d":"2019-03-04","o":6.78,"h":6.79,"l":6.47,"c":6.57,"v":623400},{"d":"2019-03-05","o":6.49,"h":6.68,"l":6.49,"c":6.51,"v":465400},{"d":"2019-03-06","o":6.5,"h":6.57,"l":6.37,"c":6.46,"v":456200},{"d":"2019-03-07","o":6.44,"h":6.55,"l":6.35,"c":6.39,"v":405900},{"d":"2019-03-08","o":6.36,"h":6.53,"l":6.3,"c":6.38,"v":638800},{"d":"2019-03-11","o":6.45,"h":6.45,"l":6.31,"c":6.33,"v":724600},{"d":"2019-03-12","o":6.32,"h":6.37,"l":6.25,"c":6.27,"v":629200},{"d":"2019-03-13","o":6.29,"h":6.35,"l":6.18,"c":6.26,"v":1002300},{"d":"2019-03-14","o":6.2,"h":6.35,"l":6.19,"c":6.27,"v":595600},{"d":"2019-03-15","o":6.27,"h":6.38,"l":6.17,"c":6.27,"v":764500},{"d":"2019-03-18","o":6.27,"h":6.35,"l":6.2,"c":6.27,"v":508400},{"d":"2019-03-19","o":6.31,"h":6.49,"l":6.28,"c":6.42,"v":1118700},{"d":"2019-03-20","o":6.8,"h":7.15,"l":6.59,"c":6.83,"v":2895100},{"d":"2019-03-21","o":6.83,"h":6.93,"l":6.53,"c":6.75,"v":1451600},{"d":"2019-03-22","o":6.67,"h":6.84,"l":6.47,"c":6.47,"v":1026800},{"d":"2019-03-25","o":6.47,"h":6.6,"l":6.38,"c":6.59,"v":400700},{"d":"2019-03-26","o":6.6,"h":6.66,"l":6.56,"c":6.6,"v":348100},{"d":"2019-03-27","o":6.56,"h":6.62,"l":6.32,"c":6.42,"v":542100},{"d":"2019-03-28","o":6.45,"h":6.51,"l":6.37,"c":6.42,"v":388400},{"d":"2019-03-29","o":6.44,"h":6.59,"l":6.4,"c":6.5,"v":570000},{"d":"2019-04-01","o":6.49,"h":6.76,"l":6.45,"c":6.73,"v":1077300},{"d":"2019-04-02","o":6.73,"h":6.83,"l":6.65,"c":6.75,"v":557900},{"d":"2019-04-03","o":6.78,"h":6.9,"l":6.68,"c":6.69,"v":877500},{"d":"2019-04-04","o":6.71,"h":6.75,"l":6.43,"c":6.5,"v":584800},{"d":"2019-04-05","o":6.53,"h":6.71,"l":6.48,"c":6.49,"v":609400},{"d":"2019-04-08","o":6.47,"h":6.65,"l":6.46,"c":6.48,"v":1073100},{"d":"2019-04-09","o":6.49,"h":6.56,"l":6.36,"c":6.36,"v":763300},{"d":"2019-04-10","o":6.36,"h":6.52,"l":6.36,"c":6.49,"v":424500},{"d":"2019-04-11","o":6.49,"h":6.61,"l":6.33,"c":6.56,"v":810900},{"d":"2019-04-12","o":6.58,"h":6.6,"l":6.31,"c":6.42,"v":932500},{"d":"2019-04-15","o":6.42,"h":6.53,"l":6.33,"c":6.41,"v":588000},{"d":"2019-04-16","o":6.43,"h":6.52,"l":6.36,"c":6.46,"v":487800},{"d":"2019-04-17","o":6.48,"h":6.48,"l":6.23,"c":6.32,"v":686300},{"d":"2019-04-18","o":6.32,"h":6.38,"l":6.21,"c":6.31,"v":438600},{"d":"2019-04-22","o":6.27,"h":6.35,"l":6.22,"c":6.3,"v":373100},{"d":"2019-04-23","o":6.27,"h":6.42,"l":6.27,"c":6.32,"v":412000},{"d":"2019-04-24","o":6.31,"h":6.33,"l":6.22,"c":6.25,"v":403700},{"d":"2019-04-25","o":6.26,"h":6.3,"l":6.14,"c":6.18,"v":488200},{"d":"2019-04-26","o":6.19,"h":6.31,"l":6.12,"c":6.3,"v":431800},{"d":"2019-04-29","o":6.31,"h":6.39,"l":6.26,"c":6.36,"v":345300},{"d":"2019-04-30","o":6.31,"h":6.37,"l":6.16,"c":6.17,"v":350600},{"d":"2019-05-01","o":6.18,"h":6.18,"l":6.04,"c":6.09,"v":578400},{"d":"2019-05-02","o":6.1,"h":6.23,"l":6.09,"c":6.16,"v":196300},{"d":"2019-05-03","o":6.2,"h":6.28,"l":6.12,"c":6.2,"v":305800},{"d":"2019-05-06","o":6.15,"h":6.42,"l":6.13,"c":6.36,"v":493700},{"d":"2019-05-07","o":6.32,"h":6.35,"l":6.18,"c":6.23,"v":173400},{"d":"2019-05-08","o":6.23,"h":6.3,"l":6.18,"c":6.25,"v":168100},{"d":"2019-05-09","o":6.15,"h":6.23,"l":6.09,"c":6.15,"v":504800},{"d":"2019-05-10","o":6.15,"h":6.32,"l":6.1,"c":6.23,"v":468900},{"d":"2019-05-13","o":6.16,"h":6.23,"l":6,"c":6.05,"v":739600},{"d":"2019-05-14","o":6.07,"h":6.16,"l":6.05,"c":6.07,"v":351700},{"d":"2019-05-15","o":6.14,"h":6.32,"l":6.01,"c":6.31,"v":663800},{"d":"2019-05-16","o":6.31,"h":6.43,"l":6.28,"c":6.43,"v":482600},{"d":"2019-05-17","o":6.4,"h":6.64,"l":6.39,"c":6.59,"v":599000},{"d":"2019-05-20","o":6.59,"h":6.7,"l":6.55,"c":6.66,"v":315900},{"d":"2019-05-21","o":6.7,"h":6.81,"l":6.38,"c":6.45,"v":631100},{"d":"2019-05-22","o":6.45,"h":6.52,"l":6.4,"c":6.49,"v":255100},{"d":"2019-05-23","o":6.5,"h":6.74,"l":6.46,"c":6.53,"v":723300},{"d":"2019-05-24","o":6.57,"h":6.77,"l":6.56,"c":6.74,"v":570400},{"d":"2019-05-28","o":6.7,"h":6.79,"l":6.54,"c":6.6,"v":485300},{"d":"2019-05-29","o":6.61,"h":6.74,"l":6.5,"c":6.7,"v":483700},{"d":"2019-05-30","o":6.71,"h":6.78,"l":6.62,"c":6.65,"v":442900},{"d":"2019-05-31","o":6.63,"h":6.65,"l":6.45,"c":6.48,"v":420900},{"d":"2019-06-03","o":6.47,"h":6.62,"l":6.47,"c":6.56,"v":322600},{"d":"2019-06-04","o":6.6,"h":6.6,"l":6.43,"c":6.6,"v":346600},{"d":"2019-06-05","o":6.6,"h":6.65,"l":6.47,"c":6.5,"v":261200},{"d":"2019-06-06","o":6.5,"h":6.55,"l":6.35,"c":6.37,"v":240300},{"d":"2019-06-07","o":6.41,"h":6.48,"l":6.28,"c":6.34,"v":472300},{"d":"2019-06-10","o":6.34,"h":6.4,"l":6.2,"c":6.21,"v":610400},{"d":"2019-06-11","o":6.32,"h":6.32,"l":6.02,"c":6.14,"v":782800},{"d":"2019-06-12","o":6.15,"h":6.34,"l":6.12,"c":6.3,"v":437900},{"d":"2019-06-13","o":6.28,"h":6.32,"l":6.18,"c":6.27,"v":399500},{"d":"2019-06-14","o":6.26,"h":6.31,"l":6.12,"c":6.13,"v":299100},{"d":"2019-06-17","o":6.17,"h":6.39,"l":6.14,"c":6.34,"v":438900},{"d":"2019-06-18","o":6.32,"h":6.5,"l":6.31,"c":6.37,"v":442200},{"d":"2019-06-19","o":6.39,"h":6.44,"l":6.3,"c":6.36,"v":203600},{"d":"2019-06-20","o":6.4,"h":6.42,"l":6.15,"c":6.17,"v":476800},{"d":"2019-06-21","o":6.17,"h":6.24,"l":6.06,"c":6.18,"v":811600},{"d":"2019-06-24","o":6.18,"h":6.26,"l":6.15,"c":6.19,"v":429400},{"d":"2019-06-25","o":6.2,"h":6.33,"l":6.18,"c":6.19,"v":377800},{"d":"2019-06-26","o":6.21,"h":6.26,"l":6.12,"c":6.14,"v":368100},{"d":"2019-06-27","o":6.2,"h":6.33,"l":6.17,"c":6.31,"v":408700},{"d":"2019-06-28","o":6.3,"h":6.59,"l":6.29,"c":6.58,"v":1152700},{"d":"2019-07-01","o":6.58,"h":6.67,"l":6.43,"c":6.44,"v":516600},{"d":"2019-07-02","o":6.44,"h":6.51,"l":6.32,"c":6.41,"v":443600},{"d":"2019-07-03","o":6.45,"h":6.45,"l":6.25,"c":6.4,"v":634500},{"d":"2019-07-05","o":6.4,"h":6.58,"l":6.36,"c":6.45,"v":457300},{"d":"2019-07-08","o":6.45,"h":6.5,"l":6.25,"c":6.35,"v":441500},{"d":"2019-07-09","o":6.38,"h":6.48,"l":6.35,"c":6.46,"v":291800},{"d":"2019-07-10","o":6.46,"h":6.55,"l":6.4,"c":6.42,"v":254900},{"d":"2019-07-11","o":6.47,"h":6.5,"l":6.35,"c":6.39,"v":231400},{"d":"2019-07-12","o":6.39,"h":6.48,"l":6.34,"c":6.48,"v":229400},{"d":"2019-07-15","o":6.48,"h":6.5,"l":6.31,"c":6.33,"v":372600},{"d":"2019-07-16","o":6.33,"h":6.44,"l":6.29,"c":6.37,"v":239800},{"d":"2019-07-17","o":6.36,"h":6.42,"l":6.34,"c":6.35,"v":174200},{"d":"2019-07-18","o":6.37,"h":6.37,"l":6.29,"c":6.34,"v":217100},{"d":"2019-07-19","o":6.32,"h":6.35,"l":6.28,"c":6.3,"v":204100},{"d":"2019-07-22","o":6.3,"h":6.33,"l":6.2,"c":6.22,"v":359500},{"d":"2019-07-23","o":6.23,"h":6.23,"l":6.11,"c":6.12,"v":489800},{"d":"2019-07-24","o":6.12,"h":6.22,"l":6.05,"c":6.21,"v":423300},{"d":"2019-07-25","o":6.27,"h":6.28,"l":6.13,"c":6.19,"v":309800},{"d":"2019-07-26","o":6.18,"h":6.26,"l":6.15,"c":6.22,"v":231700},{"d":"2019-07-29","o":6.2,"h":6.23,"l":6.12,"c":6.21,"v":260200},{"d":"2019-07-30","o":6.16,"h":6.38,"l":6.15,"c":6.37,"v":387000},{"d":"2019-07-31","o":6.38,"h":6.47,"l":6.28,"c":6.36,"v":504100},{"d":"2019-08-01","o":6.39,"h":6.46,"l":6.3,"c":6.33,"v":462500},{"d":"2019-08-02","o":6.31,"h":6.36,"l":6.2,"c":6.26,"v":290000},{"d":"2019-08-05","o":6.22,"h":6.24,"l":6.08,"c":6.1,"v":735900},{"d":"2019-08-06","o":6.23,"h":6.23,"l":5.96,"c":6.02,"v":985700},{"d":"2019-08-07","o":6.06,"h":6.06,"l":5.37,"c":5.64,"v":1461100},{"d":"2019-08-08","o":5.7,"h":5.81,"l":5.55,"c":5.73,"v":509800},{"d":"2019-08-09","o":5.72,"h":5.73,"l":5.53,"c":5.64,"v":607300},{"d":"2019-08-12","o":5.65,"h":5.83,"l":5.61,"c":5.72,"v":377500},{"d":"2019-08-13","o":5.69,"h":6.06,"l":5.69,"c":5.89,"v":731200},{"d":"2019-08-14","o":5.83,"h":5.9,"l":5.73,"c":5.78,"v":295400},{"d":"2019-08-15","o":5.78,"h":5.8,"l":5.62,"c":5.64,"v":320700},{"d":"2019-08-16","o":5.68,"h":5.97,"l":5.65,"c":5.9,"v":691400},{"d":"2019-08-19","o":5.94,"h":5.99,"l":5.77,"c":5.94,"v":335200},{"d":"2019-08-20","o":5.92,"h":5.96,"l":5.83,"c":5.88,"v":251800},{"d":"2019-08-21","o":5.9,"h":5.95,"l":5.81,"c":5.9,"v":265900},{"d":"2019-08-22","o":5.9,"h":5.94,"l":5.76,"c":5.86,"v":292200},{"d":"2019-08-23","o":5.86,"h":5.97,"l":5.74,"c":5.77,"v":416500},{"d":"2019-08-26","o":5.78,"h":5.82,"l":5.73,"c":5.78,"v":152600},{"d":"2019-08-27","o":5.81,"h":5.85,"l":5.54,"c":5.67,"v":454500},{"d":"2019-08-28","o":5.67,"h":5.77,"l":5.6,"c":5.7,"v":197700},{"d":"2019-08-29","o":5.7,"h":5.83,"l":5.68,"c":5.77,"v":239000},{"d":"2019-08-30","o":5.76,"h":5.8,"l":5.66,"c":5.74,"v":191000},{"d":"2019-09-03","o":5.73,"h":5.78,"l":5.54,"c":5.56,"v":457900},{"d":"2019-09-04","o":5.61,"h":5.67,"l":5.55,"c":5.58,"v":167500},{"d":"2019-09-05","o":5.6,"h":5.78,"l":5.55,"c":5.71,"v":355700},{"d":"2019-09-06","o":5.73,"h":5.93,"l":5.65,"c":5.82,"v":565300},{"d":"2019-09-09","o":5.83,"h":5.96,"l":5.75,"c":5.8,"v":430800},{"d":"2019-09-10","o":6,"h":6.63,"l":5.93,"c":6.54,"v":2229300},{"d":"2019-09-11","o":6.57,"h":6.6,"l":6.33,"c":6.51,"v":747000},{"d":"2019-09-12","o":6.52,"h":6.57,"l":6.35,"c":6.45,"v":444000},{"d":"2019-09-13","o":6.44,"h":6.62,"l":6.43,"c":6.59,"v":515500},{"d":"2019-09-16","o":6.5,"h":6.6,"l":6.3,"c":6.41,"v":3180000},{"d":"2019-09-17","o":6.55,"h":6.55,"l":6.32,"c":6.38,"v":315500},{"d":"2019-09-18","o":6.36,"h":6.36,"l":5.9,"c":5.92,"v":1294300},{"d":"2019-09-19","o":5.95,"h":6.32,"l":5.83,"c":6.17,"v":1512100},{"d":"2019-09-20","o":6.18,"h":6.37,"l":6.02,"c":6.06,"v":795600},{"d":"2019-09-23","o":6.06,"h":6.09,"l":5.96,"c":6.01,"v":385600},{"d":"2019-09-24","o":6.03,"h":6.03,"l":5.72,"c":5.79,"v":861900},{"d":"2019-09-25","o":5.8,"h":5.84,"l":5.59,"c":5.62,"v":628700},{"d":"2019-09-26","o":5.64,"h":5.7,"l":5.5,"c":5.53,"v":465100},{"d":"2019-09-27","o":5.54,"h":5.63,"l":5.38,"c":5.45,"v":603500},{"d":"2019-09-30","o":5.5,"h":5.5,"l":5.27,"c":5.34,"v":544000},{"d":"2019-10-01","o":5.37,"h":5.42,"l":5.1,"c":5.1,"v":883800},{"d":"2019-10-02","o":5.1,"h":5.24,"l":5,"c":5.2,"v":598200},{"d":"2019-10-03","o":5.19,"h":5.3,"l":4.92,"c":5.27,"v":757300},{"d":"2019-10-04","o":5.28,"h":5.28,"l":5.08,"c":5.14,"v":369600},{"d":"2019-10-07","o":5.14,"h":5.19,"l":4.88,"c":4.91,"v":1419200},{"d":"2019-10-08","o":4.93,"h":4.93,"l":4.7,"c":4.83,"v":904200},{"d":"2019-10-09","o":4.85,"h":4.9,"l":4.68,"c":4.69,"v":479600},{"d":"2019-10-10","o":4.7,"h":4.8,"l":3.52,"c":4.2,"v":5378900},{"d":"2019-10-11","o":4.2,"h":4.39,"l":3.99,"c":4.11,"v":1432700},{"d":"2019-10-14","o":4.02,"h":4.09,"l":3.85,"c":3.88,"v":1332900},{"d":"2019-10-15","o":3.93,"h":4.89,"l":3.92,"c":4.67,"v":5706800},{"d":"2019-10-16","o":4.9,"h":5.42,"l":4.79,"c":4.96,"v":3205800},{"d":"2019-10-17","o":5.02,"h":5.05,"l":4.7,"c":4.79,"v":3303700},{"d":"2019-10-18","o":4.79,"h":5.02,"l":4.64,"c":4.71,"v":1261700},{"d":"2019-10-21","o":4.76,"h":4.92,"l":4.65,"c":4.87,"v":837500},{"d":"2019-10-22","o":4.89,"h":5.22,"l":4.89,"c":5.01,"v":1082300},{"d":"2019-10-23","o":5,"h":5.1,"l":4.79,"c":4.88,"v":686200},{"d":"2019-10-24","o":4.89,"h":4.99,"l":4.57,"c":4.83,"v":997700},{"d":"2019-10-25","o":4.75,"h":4.97,"l":4.67,"c":4.87,"v":500000},{"d":"2019-10-28","o":4.9,"h":4.95,"l":4.65,"c":4.73,"v":790000},{"d":"2019-10-29","o":4.73,"h":4.99,"l":4.68,"c":4.88,"v":524900},{"d":"2019-10-30","o":4.85,"h":4.92,"l":4.7,"c":4.8,"v":619800},{"d":"2019-10-31","o":4.81,"h":4.9,"l":4.7,"c":4.86,"v":484800},{"d":"2019-11-01","o":4.89,"h":5.26,"l":4.88,"c":5.13,"v":904100},{"d":"2019-11-04","o":5.15,"h":5.19,"l":5,"c":5,"v":411100},{"d":"2019-11-05","o":5.01,"h":5.34,"l":5.01,"c":5.25,"v":564900},{"d":"2019-11-06","o":5.26,"h":5.32,"l":5.11,"c":5.29,"v":1024300},{"d":"2019-11-07","o":5.34,"h":5.48,"l":5.22,"c":5.37,"v":1796600},{"d":"2019-11-08","o":5.35,"h":5.45,"l":5.09,"c":5.14,"v":1223900},{"d":"2019-11-11","o":5.11,"h":5.15,"l":4.9,"c":5.11,"v":1003100},{"d":"2019-11-12","o":5.13,"h":5.23,"l":4.99,"c":5.01,"v":593100},{"d":"2019-11-13","o":5.02,"h":5.44,"l":5.02,"c":5.35,"v":1584000},{"d":"2019-11-14","o":5.3,"h":5.3,"l":5.03,"c":5.14,"v":1628700},{"d":"2019-11-15","o":5,"h":5.47,"l":4.93,"c":5.22,"v":1883900},{"d":"2019-11-18","o":5.29,"h":5.9,"l":5.28,"c":5.75,"v":2335100},{"d":"2019-11-19","o":5.84,"h":6.22,"l":5.68,"c":6.08,"v":2923300},{"d":"2019-11-20","o":6.04,"h":6.38,"l":5.74,"c":6.09,"v":2088100},{"d":"2019-11-21","o":6.1,"h":6.25,"l":6,"c":6.23,"v":1409500},{"d":"2019-11-22","o":6.19,"h":6.3,"l":6.08,"c":6.13,"v":993900},{"d":"2019-11-25","o":6.15,"h":6.22,"l":5.79,"c":6.19,"v":2159600},{"d":"2019-11-26","o":6.35,"h":7.18,"l":6.25,"c":7.1,"v":4940400},{"d":"2019-11-27","o":7.16,"h":7.35,"l":6.9,"c":7.23,"v":2869400},{"d":"2019-11-29","o":7.23,"h":7.98,"l":7.23,"c":7.94,"v":2698800},{"d":"2019-12-02","o":8.08,"h":8.1,"l":7.36,"c":7.58,"v":3517700},{"d":"2019-12-03","o":7.4,"h":7.99,"l":7.32,"c":7.98,"v":4503600},{"d":"2019-12-04","o":8.01,"h":8.54,"l":7.95,"c":8.39,"v":9943900},{"d":"2019-12-05","o":16.7,"h":17.48,"l":14.75,"c":15,"v":41506400},{"d":"2019-12-06","o":15,"h":16.07,"l":14.26,"c":15.44,"v":14100400},{"d":"2019-12-09","o":15.22,"h":15.98,"l":14.85,"c":15.78,"v":8735100},{"d":"2019-12-10","o":16.59,"h":18.49,"l":16.2,"c":17.7,"v":19391700},{"d":"2019-12-11","o":17.46,"h":18.46,"l":16.92,"c":18.46,"v":7608800},{"d":"2019-12-12","o":18.3,"h":18.88,"l":18,"c":18.25,"v":4559300},{"d":"2019-12-13","o":18.14,"h":18.59,"l":17.82,"c":18.48,"v":2527800},{"d":"2019-12-16","o":18.5,"h":18.68,"l":17.88,"c":18.51,"v":2933500},{"d":"2019-12-17","o":18.51,"h":20.03,"l":18.45,"c":19.82,"v":5008900},{"d":"2019-12-18","o":19.65,"h":19.67,"l":18.65,"c":19.22,"v":3859200},{"d":"2019-12-19","o":19.05,"h":19.52,"l":18.46,"c":19.49,"v":3979800},{"d":"2019-12-20","o":19.48,"h":19.8,"l":18.82,"c":19.68,"v":2966900},{"d":"2019-12-23","o":19.68,"h":20.63,"l":19.52,"c":19.95,"v":2520800},{"d":"2019-12-24","o":20,"h":20.53,"l":19.99,"c":20.51,"v":1382300},{"d":"2019-12-26","o":20.5,"h":21.9,"l":20.45,"c":21.42,"v":2789800},{"d":"2019-12-27","o":21.58,"h":21.93,"l":20.72,"c":21.42,"v":1582800},{"d":"2019-12-30","o":21.22,"h":21.25,"l":20.14,"c":20.24,"v":2063700},{"d":"2019-12-31","o":19.96,"h":20.65,"l":19.65,"c":20.26,"v":2280700},{"d":"2020-01-02","o":20.36,"h":21.58,"l":20,"c":21.46,"v":3667700},{"d":"2020-01-03","o":21.21,"h":21.65,"l":20.53,"c":20.62,"v":2056200},{"d":"2020-01-06","o":20.4,"h":20.81,"l":19.83,"c":20.69,"v":2434000},{"d":"2020-01-07","o":20.64,"h":21.77,"l":20.52,"c":21.36,"v":1926000},{"d":"2020-01-08","o":21.07,"h":21.81,"l":20.94,"c":20.96,"v":2170500},{"d":"2020-01-09","o":21.05,"h":21.35,"l":19.97,"c":20.4,"v":2218600},{"d":"2020-01-10","o":20.51,"h":21.12,"l":20.12,"c":20.21,"v":1586400},{"d":"2020-01-13","o":20.21,"h":20.21,"l":19.41,"c":19.79,"v":1493600},{"d":"2020-01-14","o":19.71,"h":20.39,"l":19.52,"c":19.91,"v":2159400},{"d":"2020-01-15","o":19.94,"h":20.34,"l":19.52,"c":19.65,"v":1305800},{"d":"2020-01-16","o":19.69,"h":19.92,"l":19.26,"c":19.83,"v":2043500},{"d":"2020-01-17","o":19.94,"h":20.25,"l":19.69,"c":20.08,"v":1770600},{"d":"2020-01-21","o":20.15,"h":20.21,"l":19.2,"c":19.28,"v":2063400},{"d":"2020-01-22","o":19.16,"h":19.37,"l":18.4,"c":19,"v":2466100},{"d":"2020-01-23","o":18.96,"h":19.37,"l":18.58,"c":19.03,"v":1473800},{"d":"2020-01-24","o":19.11,"h":19.36,"l":18.52,"c":18.95,"v":1551100},{"d":"2020-01-27","o":18.3,"h":18.72,"l":18.01,"c":18.37,"v":1296000},{"d":"2020-01-28","o":18.6,"h":18.7,"l":17.81,"c":18.56,"v":1369100},{"d":"2020-01-29","o":18.56,"h":18.76,"l":18.34,"c":18.35,"v":1127900},{"d":"2020-01-30","o":18.17,"h":18.33,"l":17.18,"c":17.56,"v":2062000},{"d":"2020-01-31","o":17.56,"h":18.68,"l":17.56,"c":18.3,"v":3044100},{"d":"2020-02-03","o":18.41,"h":18.75,"l":17.86,"c":18.74,"v":1855700},{"d":"2020-02-04","o":18.83,"h":19.53,"l":18.65,"c":19.44,"v":1472400},{"d":"2020-02-05","o":19.62,"h":19.87,"l":19.13,"c":19.72,"v":998000},{"d":"2020-02-06","o":19.74,"h":20.31,"l":19.64,"c":19.83,"v":1232300},{"d":"2020-02-07","o":19.9,"h":19.92,"l":19.06,"c":19.2,"v":928900},{"d":"2020-02-10","o":19.3,"h":19.66,"l":18.97,"c":19.52,"v":900200},{"d":"2020-02-11","o":19.58,"h":19.79,"l":18.93,"c":19.3,"v":1306700},{"d":"2020-02-12","o":19.34,"h":19.44,"l":18.84,"c":19.05,"v":911100},{"d":"2020-02-13","o":19,"h":19.18,"l":18.76,"c":19.05,"v":926800},{"d":"2020-02-14","o":19.07,"h":19.16,"l":18.35,"c":18.71,"v":957600},{"d":"2020-02-18","o":18.77,"h":19.8,"l":18.61,"c":19.68,"v":1342400},{"d":"2020-02-19","o":19.74,"h":20.29,"l":19.6,"c":20.03,"v":1977000},{"d":"2020-02-20","o":19.98,"h":20.44,"l":19.86,"c":20.36,"v":1405100},{"d":"2020-02-21","o":20.36,"h":20.48,"l":19.92,"c":20.37,"v":1120600},{"d":"2020-02-24","o":19.7,"h":19.82,"l":19,"c":19.26,"v":2012500},{"d":"2020-02-25","o":19.22,"h":19.6,"l":17.97,"c":18.07,"v":2147700},{"d":"2020-02-26","o":18.02,"h":18.81,"l":18.02,"c":18.35,"v":1125300},{"d":"2020-02-27","o":18.14,"h":18.3,"l":17.05,"c":17.49,"v":1827800},{"d":"2020-02-28","o":16.87,"h":17.53,"l":16.43,"c":17.5,"v":1836400},{"d":"2020-03-02","o":17.84,"h":18.42,"l":17,"c":18.23,"v":1426900},{"d":"2020-03-03","o":18.2,"h":18.6,"l":17.7,"c":17.96,"v":998000},{"d":"2020-03-04","o":18.3,"h":18.64,"l":18,"c":18.52,"v":1134900},{"d":"2020-03-05","o":18.19,"h":18.89,"l":18.07,"c":18.81,"v":1147000},{"d":"2020-03-06","o":18.27,"h":18.34,"l":16.5,"c":16.86,"v":3335100},{"d":"2020-03-09","o":15.47,"h":16.16,"l":15.03,"c":15.46,"v":1897000},{"d":"2020-03-10","o":16.1,"h":16.43,"l":14.9,"c":15.39,"v":2032200},{"d":"2020-03-11","o":15,"h":15.44,"l":13.83,"c":14.1,"v":2323000},{"d":"2020-03-12","o":12.5,"h":13.5,"l":12.09,"c":12.83,"v":2884800},{"d":"2020-03-13","o":13.36,"h":13.57,"l":12,"c":13,"v":3777600},{"d":"2020-03-16","o":11.98,"h":12.66,"l":11.38,"c":11.67,"v":2416400},{"d":"2020-03-17","o":11.85,"h":12.92,"l":10.95,"c":11.82,"v":2521400},{"d":"2020-03-18","o":11.45,"h":11.64,"l":9.83,"c":11.34,"v":2500900},{"d":"2020-03-19","o":11.08,"h":12.14,"l":10.73,"c":11.53,"v":2069900},{"d":"2020-03-20","o":11.53,"h":12.35,"l":11.5,"c":12.1,"v":2855200},{"d":"2020-03-23","o":11.81,"h":12.7,"l":11.3,"c":12.45,"v":1784700},{"d":"2020-03-24","o":13.3,"h":13.86,"l":12.82,"c":13.51,"v":1292100},{"d":"2020-03-25","o":13.75,"h":15,"l":13.51,"c":14.38,"v":1479000},{"d":"2020-03-26","o":14.41,"h":15.11,"l":13.5,"c":14.05,"v":2290000},{"d":"2020-03-27","o":13.8,"h":14.68,"l":13.57,"c":14.36,"v":1323800},{"d":"2020-03-30","o":14.33,"h":14.74,"l":13.81,"c":14.7,"v":855900},{"d":"2020-03-31","o":14.5,"h":14.79,"l":14.12,"c":14.51,"v":1325700},{"d":"2020-04-01","o":14,"h":14.96,"l":13.81,"c":14.12,"v":1218000},{"d":"2020-04-02","o":14.06,"h":14.75,"l":14.02,"c":14.36,"v":1069700},{"d":"2020-04-03","o":14.25,"h":14.85,"l":14.25,"c":14.43,"v":687400},{"d":"2020-04-06","o":14.94,"h":15.54,"l":14.8,"c":15,"v":1024900},{"d":"2020-04-07","o":15.5,"h":15.54,"l":14.44,"c":14.5,"v":1243900},{"d":"2020-04-08","o":14.6,"h":14.92,"l":14.46,"c":14.84,"v":853100},{"d":"2020-04-09","o":15,"h":15.28,"l":14.54,"c":15.18,"v":1305600},{"d":"2020-04-13","o":15,"h":15.5,"l":14.81,"c":15.46,"v":885100},{"d":"2020-04-14","o":15.73,"h":16.55,"l":15.73,"c":16.03,"v":1226500},{"d":"2020-04-15","o":15.86,"h":16.07,"l":15.56,"c":15.85,"v":1037100},{"d":"2020-04-16","o":15.97,"h":16.39,"l":15.46,"c":15.52,"v":866100},{"d":"2020-04-17","o":16,"h":16.06,"l":15.76,"c":15.98,"v":1110200},{"d":"2020-04-20","o":15.97,"h":17,"l":14.86,"c":16.49,"v":2058100},{"d":"2020-04-21","o":16.33,"h":16.75,"l":15.55,"c":15.93,"v":1121500},{"d":"2020-04-22","o":16.23,"h":16.45,"l":15.84,"c":16.11,"v":728000},{"d":"2020-04-23","o":16.27,"h":16.65,"l":15.82,"c":15.85,"v":1016600},{"d":"2020-04-24","o":16.01,"h":16.14,"l":15.87,"c":16.08,"v":740300},{"d":"2020-04-27","o":16.44,"h":16.66,"l":15.9,"c":16.29,"v":1423600},{"d":"2020-04-28","o":16.4,"h":16.5,"l":15.7,"c":16.07,"v":1306500},{"d":"2020-04-29","o":16.38,"h":16.44,"l":15.81,"c":16.15,"v":1144300},{"d":"2020-04-30","o":16.28,"h":17.98,"l":15.95,"c":17.24,"v":3565000},{"d":"2020-05-01","o":16.99,"h":17.57,"l":15.64,"c":15.69,"v":1757200},{"d":"2020-05-04","o":15.69,"h":16.58,"l":15.52,"c":16.43,"v":1025000},{"d":"2020-05-05","o":16.9,"h":17.68,"l":16.52,"c":17.2,"v":1525700},{"d":"2020-05-06","o":17.38,"h":17.41,"l":16.84,"c":16.91,"v":736000},{"d":"2020-05-07","o":17.15,"h":17.17,"l":16.83,"c":17.1,"v":718900},{"d":"2020-05-08","o":17.11,"h":17.74,"l":16.95,"c":17.4,"v":805400},{"d":"2020-05-11","o":17.21,"h":18.4,"l":17.17,"c":18.33,"v":1347600},{"d":"2020-05-12","o":18.46,"h":18.72,"l":17.77,"c":17.8,"v":881000},{"d":"2020-05-13","o":17.95,"h":18.13,"l":16.86,"c":17.57,"v":954400},{"d":"2020-05-14","o":17.31,"h":17.83,"l":16.95,"c":17.4,"v":1178000},{"d":"2020-05-15","o":17,"h":17.39,"l":16.6,"c":17.16,"v":1325700},{"d":"2020-05-18","o":17.49,"h":17.75,"l":17,"c":17,"v":1037400},{"d":"2020-05-19","o":17.09,"h":17.62,"l":16.89,"c":16.92,"v":848600},{"d":"2020-05-20","o":17.05,"h":17.3,"l":16.83,"c":17.16,"v":1083500},{"d":"2020-05-21","o":17,"h":17.13,"l":16.37,"c":16.67,"v":1022000},{"d":"2020-05-22","o":16.59,"h":16.64,"l":15.9,"c":16.24,"v":1214000},{"d":"2020-05-26","o":16.89,"h":17,"l":15.85,"c":15.9,"v":1568600},{"d":"2020-05-27","o":16.03,"h":16.03,"l":15.25,"c":15.93,"v":1478400},{"d":"2020-05-28","o":16.01,"h":16.01,"l":15.31,"c":15.37,"v":1531400},{"d":"2020-05-29","o":15.4,"h":15.9,"l":14.94,"c":15.87,"v":1980200},{"d":"2020-06-01","o":15.62,"h":15.94,"l":15.46,"c":15.75,"v":1032300},{"d":"2020-06-02","o":15.75,"h":15.8,"l":14.94,"c":15.43,"v":1246800},{"d":"2020-06-03","o":15.39,"h":15.45,"l":14.9,"c":14.98,"v":918800},{"d":"2020-06-04","o":15.01,"h":15.5,"l":14.91,"c":15.1,"v":771300},{"d":"2020-06-05","o":15.29,"h":15.47,"l":14.87,"c":14.98,"v":1051900},{"d":"2020-06-08","o":15.15,"h":15.92,"l":14.88,"c":15.62,"v":1248800},{"d":"2020-06-09","o":15.69,"h":15.85,"l":15,"c":15.18,"v":1011800},{"d":"2020-06-10","o":15.33,"h":16.08,"l":15.16,"c":15.28,"v":1017700},{"d":"2020-06-11","o":15.06,"h":15.34,"l":14.55,"c":14.57,"v":1131200},{"d":"2020-06-12","o":14.9,"h":15.53,"l":14.81,"c":15.51,"v":1148500},{"d":"2020-06-15","o":15.31,"h":16.49,"l":15.16,"c":16.3,"v":1523200},{"d":"2020-06-16","o":16.5,"h":16.5,"l":15.71,"c":15.88,"v":735600},{"d":"2020-06-17","o":16.17,"h":16.49,"l":16,"c":16.28,"v":898300},{"d":"2020-06-18","o":16.23,"h":16.83,"l":16.23,"c":16.5,"v":710300},{"d":"2020-06-19","o":16.67,"h":16.91,"l":16.45,"c":16.72,"v":1416500},{"d":"2020-06-22","o":16.73,"h":16.75,"l":15.94,"c":16.02,"v":860500},{"d":"2020-06-23","o":16.12,"h":16.62,"l":16.06,"c":16.08,"v":922800},{"d":"2020-06-24","o":16.05,"h":16.46,"l":15.57,"c":15.82,"v":643400},{"d":"2020-06-25","o":15.78,"h":16.27,"l":15.67,"c":16.17,"v":778500},{"d":"2020-06-26","o":16.05,"h":16.24,"l":15.36,"c":15.49,"v":741800},{"d":"2020-06-29","o":15.59,"h":15.77,"l":15.12,"c":15.2,"v":677500},{"d":"2020-06-30","o":15.27,"h":16.43,"l":15.09,"c":16.25,"v":1212700},{"d":"2020-07-01","o":16.18,"h":16.35,"l":15.73,"c":15.95,"v":661100},{"d":"2020-07-02","o":16.07,"h":16.14,"l":15.5,"c":15.56,"v":792000},{"d":"2020-07-06","o":15.66,"h":15.7,"l":15.24,"c":15.48,"v":922200},{"d":"2020-07-07","o":15.45,"h":15.73,"l":15.25,"c":15.28,"v":1062100},{"d":"2020-07-08","o":15.27,"h":15.87,"l":15.21,"c":15.61,"v":805000},{"d":"2020-07-09","o":15.61,"h":15.69,"l":14.92,"c":15.25,"v":1107000},{"d":"2020-07-10","o":15.22,"h":15.34,"l":14.8,"c":14.88,"v":996300},{"d":"2020-07-13","o":15,"h":15.33,"l":14.66,"c":14.71,"v":1200800},{"d":"2020-07-14","o":14.72,"h":14.97,"l":14.29,"c":14.47,"v":1103100},{"d":"2020-07-15","o":14.6,"h":14.79,"l":14.3,"c":14.71,"v":1154800},{"d":"2020-07-16","o":14.7,"h":14.7,"l":14.26,"c":14.36,"v":657200},{"d":"2020-07-17","o":14.44,"h":14.91,"l":14.35,"c":14.77,"v":998500},{"d":"2020-07-20","o":14.81,"h":15.19,"l":14.74,"c":15.06,"v":1089700},{"d":"2020-07-21","o":15.1,"h":15.18,"l":14.43,"c":14.48,"v":1230400},{"d":"2020-07-22","o":15.39,"h":16.77,"l":15.15,"c":16.66,"v":5416700},{"d":"2020-07-23","o":15.97,"h":15.97,"l":13.61,"c":13.95,"v":17533500},{"d":"2020-07-24","o":14.03,"h":14.43,"l":13.61,"c":13.92,"v":3693700},{"d":"2020-07-27","o":14.09,"h":14.14,"l":13.26,"c":13.78,"v":3943600},{"d":"2020-07-28","o":13.78,"h":13.8,"l":13.35,"c":13.44,"v":1595000},{"d":"2020-07-29","o":13.27,"h":13.39,"l":12.8,"c":13.19,"v":3618200},{"d":"2020-07-30","o":13.13,"h":13.53,"l":12.92,"c":13.32,"v":1388500},{"d":"2020-07-31","o":13.49,"h":14.24,"l":13.49,"c":14.13,"v":1895100},{"d":"2020-08-03","o":14.2,"h":14.54,"l":14.04,"c":14.44,"v":1297300},{"d":"2020-08-04","o":14.33,"h":14.43,"l":13.9,"c":14.18,"v":1303800},{"d":"2020-08-05","o":14.16,"h":14.63,"l":14.06,"c":14.51,"v":1381900},{"d":"2020-08-06","o":14.59,"h":14.72,"l":14.2,"c":14.21,"v":1232600},{"d":"2020-08-07","o":14.28,"h":14.81,"l":14.23,"c":14.67,"v":1112900},{"d":"2020-08-10","o":14.7,"h":14.74,"l":14.3,"c":14.36,"v":1173800},{"d":"2020-08-11","o":14.31,"h":14.39,"l":13.83,"c":14,"v":1240300},{"d":"2020-08-12","o":13.76,"h":14.34,"l":13.69,"c":14.18,"v":1625000},{"d":"2020-08-13","o":14.23,"h":14.34,"l":13.98,"c":14.17,"v":983400},{"d":"2020-08-14","o":14.19,"h":14.21,"l":13.9,"c":14.01,"v":915000},{"d":"2020-08-17","o":14.03,"h":14.6,"l":13.97,"c":14.5,"v":1605400},{"d":"2020-08-18","o":14.6,"h":14.73,"l":14.15,"c":14.41,"v":850000},{"d":"2020-08-19","o":14.41,"h":14.58,"l":14.22,"c":14.5,"v":828100},{"d":"2020-08-20","o":14.61,"h":14.79,"l":14.47,"c":14.75,"v":1025500},{"d":"2020-08-21","o":14.68,"h":15.02,"l":14.52,"c":15,"v":1267900},{"d":"2020-08-24","o":14.96,"h":15.02,"l":13.95,"c":14,"v":1360500},{"d":"2020-08-25","o":14,"h":14,"l":13.44,"c":13.91,"v":1768800},{"d":"2020-08-26","o":13.89,"h":14.12,"l":13.68,"c":13.73,"v":612100},{"d":"2020-08-27","o":13.75,"h":13.78,"l":13.31,"c":13.62,"v":803800},{"d":"2020-08-28","o":13.61,"h":13.92,"l":13.55,"c":13.77,"v":696600},{"d":"2020-08-31","o":13.85,"h":14.85,"l":13.79,"c":14.83,"v":1611000},{"d":"2020-09-01","o":14.83,"h":14.85,"l":14.21,"c":14.54,"v":744000},{"d":"2020-09-02","o":14.55,"h":14.56,"l":14.12,"c":14.3,"v":616800},{"d":"2020-09-03","o":14.2,"h":14.29,"l":13.55,"c":13.93,"v":1083700},{"d":"2020-09-04","o":13.9,"h":13.96,"l":13.09,"c":13.71,"v":1101200},{"d":"2020-09-08","o":13.51,"h":14.17,"l":13.28,"c":13.91,"v":984600},{"d":"2020-09-09","o":14,"h":14.34,"l":13.93,"c":14.19,"v":906300},{"d":"2020-09-10","o":14.18,"h":14.57,"l":14.07,"c":14.25,"v":904800},{"d":"2020-09-11","o":14.41,"h":14.74,"l":14.37,"c":14.51,"v":756900},{"d":"2020-09-14","o":14.8,"h":15.28,"l":14.68,"c":14.95,"v":1192900},{"d":"2020-09-15","o":15.07,"h":15.09,"l":14.8,"c":14.91,"v":833900},{"d":"2020-09-16","o":15.01,"h":15.17,"l":14.9,"c":14.96,"v":937900},{"d":"2020-09-17","o":14.74,"h":15.04,"l":14.73,"c":14.95,"v":661000},{"d":"2020-09-18","o":15.03,"h":15.56,"l":14.92,"c":15.55,"v":1224400},{"d":"2020-09-21","o":15.4,"h":15.4,"l":14.66,"c":14.9,"v":1330200},{"d":"2020-09-22","o":15,"h":15.01,"l":14.17,"c":14.82,"v":1047900},{"d":"2020-09-23","o":14.86,"h":14.86,"l":14.07,"c":14.1,"v":884400},{"d":"2020-09-24","o":13.96,"h":14.1,"l":13.65,"c":14.04,"v":907500},{"d":"2020-09-25","o":14.01,"h":14.44,"l":13.97,"c":14.25,"v":466300},{"d":"2020-09-28","o":14.36,"h":14.52,"l":14.17,"c":14.36,"v":571400},{"d":"2020-09-29","o":14.36,"h":14.66,"l":14.3,"c":14.56,"v":666400},{"d":"2020-09-30","o":14.53,"h":14.89,"l":14.49,"c":14.73,"v":871800},{"d":"2020-10-01","o":14.79,"h":14.9,"l":14.46,"c":14.63,"v":998200},{"d":"2020-10-02","o":14.4,"h":14.58,"l":14.02,"c":14.04,"v":987000},{"d":"2020-10-05","o":14.16,"h":15.05,"l":14.11,"c":15,"v":1322700},{"d":"2020-10-06","o":14.99,"h":15.97,"l":14.99,"c":15.22,"v":1853700},{"d":"2020-10-07","o":15.78,"h":15.78,"l":15.15,"c":15.48,"v":1291300},{"d":"2020-10-08","o":15.5,"h":15.7,"l":15.43,"c":15.5,"v":761600},{"d":"2020-10-09","o":15.71,"h":15.87,"l":15.47,"c":15.68,"v":551500},{"d":"2020-10-12","o":15.84,"h":15.86,"l":15.5,"c":15.7,"v":556900},{"d":"2020-10-13","o":15.65,"h":15.75,"l":15.42,"c":15.67,"v":538800},{"d":"2020-10-14","o":15.74,"h":15.77,"l":15.4,"c":15.58,"v":486700},{"d":"2020-10-15","o":15.44,"h":15.58,"l":15.14,"c":15.55,"v":529800},{"d":"2020-10-16","o":15.61,"h":15.81,"l":15.49,"c":15.49,"v":355600},{"d":"2020-10-19","o":15.63,"h":15.75,"l":15.5,"c":15.58,"v":435000},{"d":"2020-10-20","o":15.6,"h":15.75,"l":15.07,"c":15.31,"v":662000},{"d":"2020-10-21","o":15.31,"h":15.42,"l":14.9,"c":15.02,"v":616000},{"d":"2020-10-22","o":14.95,"h":15.39,"l":14.89,"c":15.19,"v":352500},{"d":"2020-10-23","o":15.31,"h":15.7,"l":15.05,"c":15.66,"v":653200},{"d":"2020-10-26","o":15.53,"h":15.89,"l":15.23,"c":15.42,"v":596200},{"d":"2020-10-27","o":15.52,"h":16.29,"l":15.44,"c":16.05,"v":1065100},{"d":"2020-10-28","o":15.84,"h":15.93,"l":15.43,"c":15.84,"v":879200},{"d":"2020-10-29","o":15.84,"h":16.09,"l":15.37,"c":16.02,"v":1019100},{"d":"2020-10-30","o":15.99,"h":16.05,"l":15.5,"c":15.68,"v":617100},{"d":"2020-11-02","o":15.68,"h":15.71,"l":15.18,"c":15.5,"v":1064800},{"d":"2020-11-03","o":13.87,"h":14.25,"l":13.31,"c":13.97,"v":5874500},{"d":"2020-11-04","o":13.92,"h":14.29,"l":13.7,"c":13.85,"v":1529200},{"d":"2020-11-05","o":13.93,"h":14.32,"l":13.69,"c":14.24,"v":1439300},{"d":"2020-11-06","o":14.24,"h":14.38,"l":13.74,"c":13.77,"v":922000},{"d":"2020-11-09","o":13.85,"h":14.1,"l":13.51,"c":13.83,"v":1607200},{"d":"2020-11-10","o":13.88,"h":14.28,"l":13.54,"c":13.57,"v":1509200},{"d":"2020-11-11","o":13.85,"h":13.85,"l":13.14,"c":13.27,"v":1904900},{"d":"2020-11-12","o":13.32,"h":13.44,"l":12.83,"c":12.96,"v":1592800},{"d":"2020-11-13","o":13.06,"h":13.9,"l":13.01,"c":13.4,"v":1368700},{"d":"2020-11-16","o":13.65,"h":13.72,"l":13.18,"c":13.36,"v":833900},{"d":"2020-11-17","o":13.36,"h":13.75,"l":12.97,"c":13.55,"v":1161200},{"d":"2020-11-18","o":13.57,"h":13.66,"l":13.27,"c":13.27,"v":716600},{"d":"2020-11-19","o":13.33,"h":13.51,"l":13.2,"c":13.45,"v":685500},{"d":"2020-11-20","o":13.51,"h":14.75,"l":13.48,"c":14.43,"v":2182100},{"d":"2020-11-23","o":14.65,"h":14.66,"l":13.83,"c":13.94,"v":1266900},{"d":"2020-11-24","o":14.15,"h":14.15,"l":13.58,"c":13.7,"v":926300},{"d":"2020-11-25","o":13.76,"h":14.09,"l":13.59,"c":13.98,"v":1012200},{"d":"2020-11-27","o":13.98,"h":14.61,"l":13.98,"c":14.58,"v":762700},{"d":"2020-11-30","o":14.58,"h":15.23,"l":14.44,"c":15.2,"v":1407000},{"d":"2020-12-01","o":15.15,"h":15.28,"l":14.64,"c":14.66,"v":979800},{"d":"2020-12-02","o":14.69,"h":14.7,"l":14.25,"c":14.66,"v":682300},{"d":"2020-12-03","o":14.76,"h":14.95,"l":14.63,"c":14.86,"v":585100},{"d":"2020-12-04","o":14.89,"h":15.22,"l":14.83,"c":14.92,"v":892200},{"d":"2020-12-07","o":14.96,"h":15.47,"l":14.96,"c":15.12,"v":1190000},{"d":"2020-12-08","o":15.13,"h":15.31,"l":14.84,"c":15.1,"v":948600},{"d":"2020-12-09","o":15.1,"h":15.25,"l":14.35,"c":14.45,"v":1088900},{"d":"2020-12-10","o":14.58,"h":15,"l":14.4,"c":14.84,"v":866400},{"d":"2020-12-11","o":14.95,"h":15.08,"l":14.4,"c":14.5,"v":1203900},{"d":"2020-12-14","o":14.77,"h":15.54,"l":14.64,"c":15.02,"v":2156400},{"d":"2020-12-15","o":15.16,"h":15.24,"l":14.74,"c":15.05,"v":1152000},{"d":"2020-12-16","o":15.4,"h":15.64,"l":14.98,"c":15.17,"v":1588700},{"d":"2020-12-17","o":14.65,"h":14.7,"l":12.86,"c":12.94,"v":9976900},{"d":"2020-12-18","o":13.18,"h":13.29,"l":12.8,"c":13.03,"v":5269900},{"d":"2020-12-21","o":13.1,"h":13.55,"l":12.65,"c":13.5,"v":6265100},{"d":"2020-12-22","o":13.67,"h":13.95,"l":13.28,"c":13.51,"v":2458700},{"d":"2020-12-23","o":13.65,"h":13.82,"l":13.43,"c":13.44,"v":1989500},{"d":"2020-12-24","o":13.62,"h":14.5,"l":13.56,"c":14.18,"v":3581400},{"d":"2020-12-28","o":14.35,"h":14.45,"l":13.55,"c":13.66,"v":2798800},{"d":"2020-12-29","o":13.87,"h":14.1,"l":13.75,"c":13.93,"v":1960400},{"d":"2020-12-30","o":14.07,"h":14.25,"l":13.85,"c":13.96,"v":1183600},{"d":"2020-12-31","o":13.94,"h":13.97,"l":13.49,"c":13.83,"v":2396200},{"d":"2021-01-04","o":13.84,"h":14.11,"l":13.47,"c":13.54,"v":2724000},{"d":"2021-01-05","o":13.59,"h":13.72,"l":13.3,"c":13.36,"v":1696100},{"d":"2021-01-06","o":13.42,"h":13.57,"l":12.88,"c":13.09,"v":2570600},{"d":"2021-01-07","o":13.33,"h":13.33,"l":12.93,"c":13.19,"v":3297300},{"d":"2021-01-08","o":13.24,"h":13.48,"l":13.06,"c":13.4,"v":2864800},{"d":"2021-01-11","o":13.57,"h":14.13,"l":13.23,"c":14.12,"v":5806600},{"d":"2021-01-12","o":14.24,"h":14.81,"l":14.05,"c":14.23,"v":3112700},{"d":"2021-01-13","o":14.47,"h":14.54,"l":13.85,"c":13.89,"v":2378600},{"d":"2021-01-14","o":14.18,"h":14.77,"l":13.88,"c":14.46,"v":4455200},{"d":"2021-01-15","o":14.57,"h":14.67,"l":13.24,"c":13.31,"v":5386100},{"d":"2021-01-19","o":13.96,"h":14.02,"l":13.51,"c":13.63,"v":5038900},{"d":"2021-01-20","o":13.91,"h":14.91,"l":13.82,"c":14.6,"v":6122500},{"d":"2021-01-21","o":14.98,"h":15.42,"l":14.36,"c":15.19,"v":6814800},{"d":"2021-01-22","o":15.22,"h":15.89,"l":14.61,"c":14.86,"v":8052000},{"d":"2021-01-25","o":20.5,"h":20.5,"l":17.82,"c":18.73,"v":35795200},{"d":"2021-01-26","o":18.15,"h":18.6,"l":17.26,"c":17.62,"v":12340700},{"d":"2021-01-27","o":16.77,"h":16.96,"l":15.91,"c":16.05,"v":10561400},{"d":"2021-01-28","o":16.11,"h":17.37,"l":15.96,"c":17.08,"v":7438600},{"d":"2021-01-29","o":16.95,"h":17.26,"l":16.01,"c":16.71,"v":4261700},{"d":"2021-02-01","o":16.65,"h":16.74,"l":15.81,"c":16.27,"v":4852800},{"d":"2021-02-02","o":16.3,"h":16.38,"l":15.76,"c":16.06,"v":4589300},{"d":"2021-02-03","o":16.2,"h":16.59,"l":15.9,"c":16.03,"v":4452900},{"d":"2021-02-04","o":16.06,"h":16.17,"l":15.4,"c":15.47,"v":6049700},{"d":"2021-02-05","o":15.58,"h":15.65,"l":15.11,"c":15.52,"v":6253800},{"d":"2021-02-08","o":15.67,"h":16.75,"l":15.52,"c":16.68,"v":7199500},{"d":"2021-02-09","o":16.58,"h":16.96,"l":16.23,"c":16.79,"v":2727500},{"d":"2021-02-10","o":17,"h":17.2,"l":16.17,"c":16.42,"v":2724200},{"d":"2021-02-11","o":16.43,"h":16.53,"l":15.82,"c":15.95,"v":3208200},{"d":"2021-02-12","o":16.05,"h":16.05,"l":15.55,"c":15.76,"v":2595100},{"d":"2021-02-16","o":15.8,"h":15.8,"l":15.41,"c":15.65,"v":2244900},{"d":"2021-02-17","o":15.51,"h":16.06,"l":15.19,"c":15.95,"v":3694100},{"d":"2021-02-18","o":15.8,"h":16.15,"l":15.48,"c":15.87,"v":2284000},{"d":"2021-02-19","o":16,"h":16.22,"l":15.84,"c":15.95,"v":2794800},{"d":"2021-02-22","o":15.94,"h":15.95,"l":15.24,"c":15.27,"v":2892200},{"d":"2021-02-23","o":15,"h":15.05,"l":13.81,"c":14.38,"v":5219900},{"d":"2021-02-24","o":14.52,"h":14.73,"l":14.28,"c":14.58,"v":3449600},{"d":"2021-02-25","o":15,"h":15.47,"l":14.16,"c":14.58,"v":6506500},{"d":"2021-02-26","o":14.58,"h":14.87,"l":13.85,"c":14,"v":4794800},{"d":"2021-03-01","o":14.02,"h":14.49,"l":13.89,"c":14.48,"v":3397700},{"d":"2021-03-02","o":14.26,"h":14.63,"l":14.17,"c":14.42,"v":1874200},{"d":"2021-03-03","o":14.35,"h":14.59,"l":14.05,"c":14.38,"v":2853200},{"d":"2021-03-04","o":14.18,"h":14.4,"l":13.19,"c":13.41,"v":6573500},{"d":"2021-03-05","o":13.38,"h":13.45,"l":12.01,"c":13.09,"v":8633300},{"d":"2021-03-08","o":13.2,"h":13.27,"l":12.55,"c":12.72,"v":3409300},{"d":"2021-03-09","o":13.06,"h":13.43,"l":13,"c":13.12,"v":2558300},{"d":"2021-03-10","o":13.43,"h":13.51,"l":12.96,"c":13.11,"v":2753800},{"d":"2021-03-11","o":13.25,"h":13.72,"l":13.15,"c":13.65,"v":2270800},{"d":"2021-03-12","o":13.48,"h":13.79,"l":13.18,"c":13.76,"v":2698600},{"d":"2021-03-15","o":13.87,"h":14.39,"l":13.77,"c":14.25,"v":2684800},{"d":"2021-03-16","o":14.32,"h":14.5,"l":13.6,"c":13.83,"v":4566300},{"d":"2021-03-17","o":13.72,"h":14.11,"l":13.51,"c":14.01,"v":3625500},{"d":"2021-03-18","o":13.87,"h":14.12,"l":13.44,"c":13.56,"v":6460100},{"d":"2021-03-19","o":13.63,"h":13.78,"l":13.39,"c":13.64,"v":3009900},{"d":"2021-03-22","o":13.58,"h":13.69,"l":13.17,"c":13.27,"v":3666600},{"d":"2021-03-23","o":13.25,"h":13.27,"l":12.8,"c":12.86,"v":4072600},{"d":"2021-03-24","o":13.05,"h":13.05,"l":12.16,"c":12.3,"v":6906000},{"d":"2021-03-25","o":12.15,"h":12.59,"l":12.02,"c":12.56,"v":3291300},{"d":"2021-03-26","o":12.54,"h":12.6,"l":12.09,"c":12.52,"v":2405000},{"d":"2021-03-29","o":12.45,"h":12.54,"l":12.13,"c":12.35,"v":2524500},{"d":"2021-03-30","o":12.28,"h":12.61,"l":12.11,"c":12.54,"v":1795300},{"d":"2021-03-31","o":12.62,"h":13.06,"l":12.56,"c":12.98,"v":1793200},{"d":"2021-04-01","o":13.15,"h":13.27,"l":12.96,"c":13.14,"v":961800},{"d":"2021-04-05","o":13.19,"h":13.21,"l":12.94,"c":13,"v":1086100},{"d":"2021-04-06","o":13,"h":13.08,"l":12.81,"c":12.83,"v":1030000},{"d":"2021-04-07","o":12.97,"h":12.97,"l":12.63,"c":12.65,"v":962000},{"d":"2021-04-08","o":12.85,"h":13.11,"l":12.78,"c":12.96,"v":1252300},{"d":"2021-04-09","o":13,"h":13.01,"l":12.69,"c":12.8,"v":1158300},{"d":"2021-04-12","o":12.73,"h":12.73,"l":12.46,"c":12.64,"v":1191400},{"d":"2021-04-13","o":12.76,"h":12.84,"l":12.48,"c":12.79,"v":1016400},{"d":"2021-04-14","o":12.79,"h":12.94,"l":12.56,"c":12.59,"v":1265000},{"d":"2021-04-15","o":12.7,"h":12.84,"l":12.48,"c":12.6,"v":1245400},{"d":"2021-04-16","o":12.66,"h":12.66,"l":12.34,"c":12.35,"v":1453100},{"d":"2021-04-19","o":12.2,"h":12.44,"l":11.92,"c":11.96,"v":2284900},{"d":"2021-04-20","o":11.94,"h":12.06,"l":11.6,"c":11.87,"v":1571000},{"d":"2021-04-21","o":11.78,"h":12.49,"l":11.61,"c":12.45,"v":2522100},{"d":"2021-04-22","o":12.52,"h":12.81,"l":12.26,"c":12.62,"v":2705300},{"d":"2021-04-23","o":12.7,"h":12.92,"l":12.44,"c":12.49,"v":3737600},{"d":"2021-04-26","o":12.65,"h":13.16,"l":12.49,"c":13.12,"v":2298900},{"d":"2021-04-27","o":13.15,"h":13.2,"l":12.37,"c":12.39,"v":6450300},{"d":"2021-04-28","o":12.39,"h":12.5,"l":12.18,"c":12.35,"v":2226600},{"d":"2021-04-29","o":12.41,"h":12.41,"l":11.98,"c":12.08,"v":3090100},{"d":"2021-04-30","o":12.47,"h":13.82,"l":12.33,"c":13.27,"v":10889000},{"d":"2021-05-03","o":13.56,"h":13.57,"l":12.53,"c":12.56,"v":4911000},{"d":"2021-05-04","o":12.52,"h":12.61,"l":11.93,"c":12.19,"v":3478200},{"d":"2021-05-05","o":12.31,"h":12.49,"l":12.04,"c":12.27,"v":3366200},{"d":"2021-05-06","o":13.24,"h":13.25,"l":12.02,"c":12.34,"v":9645800},{"d":"2021-05-07","o":10.68,"h":10.81,"l":10.03,"c":10.15,"v":14428900},{"d":"2021-05-10","o":10.42,"h":10.49,"l":9.9,"c":10,"v":5140200},{"d":"2021-05-11","o":9.74,"h":11.34,"l":9.72,"c":11.23,"v":10179900},{"d":"2021-05-12","o":11.05,"h":11.74,"l":11,"c":11.29,"v":7495900},{"d":"2021-05-13","o":11.64,"h":11.91,"l":10.81,"c":10.96,"v":5969800},{"d":"2021-05-14","o":11.02,"h":11.97,"l":11.02,"c":11.92,"v":5467800},{"d":"2021-05-17","o":12.14,"h":12.3,"l":11.85,"c":12.29,"v":3930900},{"d":"2021-05-18","o":12.2,"h":13.43,"l":12.2,"c":13.05,"v":3999800},{"d":"2021-05-19","o":12.74,"h":13.19,"l":12.69,"c":12.82,"v":2606900},{"d":"2021-05-20","o":12.85,"h":13.05,"l":12.69,"c":12.82,"v":1780200},{"d":"2021-05-21","o":13.13,"h":13.37,"l":12.89,"c":13.04,"v":4043300},{"d":"2021-05-24","o":13.15,"h":13.3,"l":12.63,"c":12.65,"v":2949100},{"d":"2021-05-25","o":12.9,"h":13.43,"l":12.81,"c":13.25,"v":3113800},{"d":"2021-05-26","o":13.39,"h":14.37,"l":13.3,"c":14.13,"v":4349500},{"d":"2021-05-27","o":14.07,"h":14.29,"l":13.83,"c":14.24,"v":3419900},{"d":"2021-05-28","o":14.33,"h":15,"l":14.26,"c":14.52,"v":4084300},{"d":"2021-06-01","o":14.75,"h":14.79,"l":13.86,"c":14.14,"v":2755300},{"d":"2021-06-02","o":14.15,"h":14.41,"l":13.78,"c":13.87,"v":3191300},{"d":"2021-06-03","o":13.85,"h":14.07,"l":12.79,"c":12.8,"v":5705500},{"d":"2021-06-04","o":12.97,"h":13.3,"l":12.38,"c":12.48,"v":3894100},{"d":"2021-06-07","o":12.7,"h":13,"l":12.36,"c":12.88,"v":3242100},{"d":"2021-06-08","o":12.9,"h":12.98,"l":12.35,"c":12.48,"v":2386300},{"d":"2021-06-09","o":12.57,"h":13.05,"l":12.52,"c":12.68,"v":3159900},{"d":"2021-06-10","o":12.82,"h":12.91,"l":12.6,"c":12.66,"v":1650100},{"d":"2021-06-11","o":12.7,"h":12.89,"l":12.44,"c":12.86,"v":2259600},{"d":"2021-06-14","o":12.87,"h":12.94,"l":12.54,"c":12.64,"v":1644400},{"d":"2021-06-15","o":12.76,"h":12.76,"l":12.09,"c":12.33,"v":2480400},{"d":"2021-06-16","o":12.35,"h":12.8,"l":12.34,"c":12.63,"v":2507000},{"d":"2021-06-17","o":12.6,"h":12.9,"l":12.45,"c":12.64,"v":1974700},{"d":"2021-06-18","o":12.6,"h":13.01,"l":12.45,"c":13,"v":4993000},{"d":"2021-06-21","o":12.84,"h":13.5,"l":12.76,"c":13.4,"v":3191900},{"d":"2021-06-22","o":13.31,"h":14.09,"l":13.31,"c":14.01,"v":3616300},{"d":"2021-06-23","o":13.95,"h":14.06,"l":13.62,"c":13.95,"v":2009100},{"d":"2021-06-24","o":14.06,"h":14.75,"l":14,"c":14.44,"v":2970100},{"d":"2021-06-25","o":14.44,"h":14.84,"l":14.18,"c":14.3,"v":3108900},{"d":"2021-06-28","o":14.4,"h":14.42,"l":13.6,"c":13.63,"v":2668500},{"d":"2021-06-29","o":13.56,"h":13.61,"l":13,"c":13.07,"v":3649800},{"d":"2021-06-30","o":13.06,"h":13.25,"l":12.79,"c":12.96,"v":2294500},{"d":"2021-07-01","o":12.91,"h":13.26,"l":12.78,"c":12.97,"v":3006000},{"d":"2021-07-02","o":12.93,"h":13.03,"l":12.59,"c":12.73,"v":3198600},{"d":"2021-07-06","o":12.86,"h":12.89,"l":12.07,"c":12.21,"v":3747200},{"d":"2021-07-07","o":12.16,"h":12.29,"l":12.01,"c":12.14,"v":3106200},{"d":"2021-07-08","o":11.95,"h":12.46,"l":11.75,"c":12.41,"v":2084300},{"d":"2021-07-09","o":12.61,"h":12.68,"l":12.13,"c":12.58,"v":2261500},{"d":"2021-07-12","o":12.56,"h":12.75,"l":12.3,"c":12.46,"v":2065200},{"d":"2021-07-13","o":12.38,"h":12.47,"l":11.85,"c":11.91,"v":2479800},{"d":"2021-07-14","o":11.81,"h":11.96,"l":11.46,"c":11.49,"v":3857400},{"d":"2021-07-15","o":11.46,"h":11.54,"l":11.19,"c":11.45,"v":2878900},{"d":"2021-07-16","o":11.76,"h":11.76,"l":11.22,"c":11.25,"v":1558200},{"d":"2021-07-19","o":11.05,"h":11.4,"l":10.77,"c":11.29,"v":2825000},{"d":"2021-07-20","o":11.3,"h":11.68,"l":11.18,"c":11.61,"v":3188400},{"d":"2021-07-21","o":11.6,"h":11.92,"l":11.49,"c":11.9,"v":3546300},{"d":"2021-07-22","o":11.8,"h":11.93,"l":11.56,"c":11.57,"v":1756600},{"d":"2021-07-23","o":11.6,"h":11.63,"l":11.12,"c":11.35,"v":2768600},{"d":"2021-07-26","o":11.16,"h":11.26,"l":10.92,"c":10.93,"v":3946800},{"d":"2021-07-27","o":10.91,"h":11.56,"l":10.85,"c":11.5,"v":3851300},{"d":"2021-07-28","o":11.47,"h":14.5,"l":11.36,"c":14.24,"v":15509100},{"d":"2021-07-29","o":14.24,"h":14.76,"l":13.82,"c":13.95,"v":6857800},{"d":"2021-07-30","o":13.86,"h":14.04,"l":13.16,"c":13.56,"v":5976800},{"d":"2021-08-02","o":13.56,"h":13.79,"l":13.16,"c":13.48,"v":3625400},{"d":"2021-08-03","o":13.55,"h":13.61,"l":13.22,"c":13.3,"v":2705400},{"d":"2021-08-04","o":13.3,"h":13.3,"l":11.38,"c":11.47,"v":6840200},{"d":"2021-08-05","o":11.66,"h":12.03,"l":11.53,"c":11.71,"v":3724200},{"d":"2021-08-06","o":13.18,"h":14.61,"l":12.8,"c":14.42,"v":11679300},{"d":"2021-08-09","o":14.2,"h":16.27,"l":13.91,"c":15.69,"v":8748600},{"d":"2021-08-10","o":15.8,"h":15.97,"l":14.9,"c":15.24,"v":3856700},{"d":"2021-08-11","o":15.13,"h":15.44,"l":14.88,"c":15.07,"v":2134500},{"d":"2021-08-12","o":15.07,"h":15.65,"l":14.74,"c":15.26,"v":3190500},{"d":"2021-08-13","o":15.36,"h":15.55,"l":15.12,"c":15.17,"v":1495600},{"d":"2021-08-16","o":15.15,"h":15.15,"l":14.25,"c":14.46,"v":2059800},{"d":"2021-08-17","o":13.27,"h":13.88,"l":12.62,"c":13.04,"v":5370800},{"d":"2021-08-18","o":13.22,"h":13.49,"l":12.71,"c":13.06,"v":2029300},{"d":"2021-08-19","o":12.97,"h":13.76,"l":12.88,"c":13,"v":2268000},{"d":"2021-08-20","o":12.98,"h":14.01,"l":12.96,"c":13.64,"v":1974600},{"d":"2021-08-23","o":14.14,"h":14.47,"l":13.83,"c":14.33,"v":2093200},{"d":"2021-08-24","o":14.46,"h":15.36,"l":14,"c":15.3,"v":4294000},{"d":"2021-08-25","o":15.14,"h":16.97,"l":15.11,"c":16.44,"v":6513700},{"d":"2021-08-26","o":16.26,"h":18.07,"l":15.29,"c":17.93,"v":9239700},{"d":"2021-08-27","o":18.12,"h":18.8,"l":17.26,"c":17.7,"v":5524100},{"d":"2021-08-30","o":17.8,"h":18.12,"l":16.53,"c":17.02,"v":3928100},{"d":"2021-08-31","o":16.96,"h":17.07,"l":16.14,"c":16.28,"v":2932700},{"d":"2021-09-01","o":16.39,"h":17.58,"l":16.36,"c":16.98,"v":2284500},{"d":"2021-09-02","o":16.9,"h":17.57,"l":16.73,"c":17.55,"v":2285300},{"d":"2021-09-03","o":17.5,"h":17.77,"l":17.2,"c":17.54,"v":1649600},{"d":"2021-09-07","o":17.53,"h":18.7,"l":17.53,"c":18.15,"v":4849700},{"d":"2021-09-08","o":18.32,"h":19.51,"l":17.94,"c":19.46,"v":4855700},{"d":"2021-09-09","o":19,"h":19.44,"l":18.86,"c":19.35,"v":3510900},{"d":"2021-09-10","o":19.46,"h":19.99,"l":18.55,"c":19.89,"v":4031100},{"d":"2021-09-13","o":19.68,"h":21.73,"l":19.07,"c":20.93,"v":6934500},{"d":"2021-09-14","o":20.92,"h":21.86,"l":20.72,"c":21.5,"v":5405300},{"d":"2021-09-15","o":21.17,"h":21.4,"l":20.26,"c":20.79,"v":6312600},{"d":"2021-09-16","o":20.62,"h":20.71,"l":18.74,"c":19.38,"v":4522100},{"d":"2021-09-17","o":19.31,"h":21.27,"l":19.25,"c":21,"v":5984600},{"d":"2021-09-20","o":19.99,"h":21.8,"l":19.86,"c":20.91,"v":4824300},{"d":"2021-09-21","o":21.01,"h":24.18,"l":20.79,"c":22.64,"v":7694800},{"d":"2021-09-22","o":23.1,"h":23.99,"l":22.36,"c":23.43,"v":4624500},{"d":"2021-09-23","o":23.46,"h":23.95,"l":22.88,"c":23.51,"v":3102700},{"d":"2021-09-24","o":23.65,"h":24,"l":22.79,"c":23.24,"v":2774800},{"d":"2021-09-27","o":23.36,"h":23.79,"l":22.95,"c":23.55,"v":1934100},{"d":"2021-09-28","o":23.4,"h":23.48,"l":21.88,"c":22.2,"v":4605200},{"d":"2021-09-29","o":22.69,"h":23.89,"l":22.69,"c":22.99,"v":3951300},{"d":"2021-09-30","o":22.99,"h":23.17,"l":21.89,"c":22.13,"v":2577300},{"d":"2021-10-01","o":22.09,"h":22.29,"l":20.81,"c":21.81,"v":3569800},{"d":"2021-10-04","o":21.75,"h":22.64,"l":20.95,"c":21.09,"v":2904000},{"d":"2021-10-05","o":21.26,"h":22,"l":21,"c":21.28,"v":2220900},{"d":"2021-10-06","o":20.9,"h":21.3,"l":17.65,"c":18.85,"v":7777900},{"d":"2021-10-07","o":19.2,"h":20.3,"l":18.87,"c":19.84,"v":2639400},{"d":"2021-10-08","o":19.68,"h":20.42,"l":19.25,"c":19.33,"v":1812100},{"d":"2021-10-11","o":19.26,"h":20.98,"l":18.33,"c":20.48,"v":4871200},{"d":"2021-10-12","o":20.58,"h":21.75,"l":20.36,"c":20.69,"v":3241400},{"d":"2021-10-13","o":20.81,"h":21.56,"l":20.66,"c":21.25,"v":2058600},{"d":"2021-10-14","o":21.25,"h":21.52,"l":20.8,"c":21.04,"v":1414600},{"d":"2021-10-15","o":21.07,"h":21.24,"l":20.52,"c":20.57,"v":1673200},{"d":"2021-10-18","o":20.54,"h":20.67,"l":19.61,"c":19.7,"v":2121200},{"d":"2021-10-19","o":19.81,"h":20.69,"l":19.81,"c":19.93,"v":1619900},{"d":"2021-10-20","o":20.01,"h":20.96,"l":19.78,"c":20.65,"v":4001000},{"d":"2021-10-21","o":20.69,"h":22.39,"l":20.69,"c":22.09,"v":3775000},{"d":"2021-10-22","o":21.8,"h":28,"l":21.66,"c":28,"v":9565600},{"d":"2021-10-25","o":30.14,"h":30.95,"l":29.25,"c":29.84,"v":16033100},{"d":"2021-10-26","o":29.8,"h":30.75,"l":29,"c":30.35,"v":8218800},{"d":"2021-10-27","o":29.08,"h":30.5,"l":28.5,"c":29.92,"v":4573900},{"d":"2021-10-28","o":28.98,"h":32.71,"l":28.75,"c":29.96,"v":9729900},{"d":"2021-10-29","o":30.34,"h":33.1,"l":29.8,"c":33.08,"v":7487200},{"d":"2021-11-01","o":32,"h":33.47,"l":31.3,"c":32.63,"v":5140100},{"d":"2021-11-02","o":32.31,"h":33,"l":31.5,"c":32,"v":4566100},{"d":"2021-11-03","o":30.22,"h":33.97,"l":29.65,"c":30.39,"v":8324200},{"d":"2021-11-04","o":30.98,"h":31.92,"l":30.56,"c":31.9,"v":3037900},{"d":"2021-11-05","o":31.44,"h":33.25,"l":30.68,"c":31.98,"v":4618200},{"d":"2021-11-08","o":31.57,"h":32.49,"l":31.05,"c":31.32,"v":3026100},{"d":"2021-11-09","o":31.25,"h":31.34,"l":29.76,"c":30.06,"v":3064100},{"d":"2021-11-10","o":30.5,"h":31.69,"l":29.46,"c":29.62,"v":3200800},{"d":"2021-11-11","o":29.9,"h":30,"l":28.13,"c":28.9,"v":2671000},{"d":"2021-11-12","o":29.14,"h":30.2,"l":28.21,"c":29.76,"v":2372200},{"d":"2021-11-15","o":29.31,"h":29.7,"l":26.78,"c":27.03,"v":5511700},{"d":"2021-11-16","o":26.65,"h":28.5,"l":26.24,"c":27.55,"v":3879300},{"d":"2021-11-17","o":28.35,"h":29.78,"l":27.37,"c":29.2,"v":3525500},{"d":"2021-11-18","o":29,"h":30.44,"l":28.82,"c":29.66,"v":2833500},{"d":"2021-11-19","o":29.4,"h":29.92,"l":28.2,"c":28.47,"v":4528600},{"d":"2021-11-22","o":24.46,"h":24.55,"l":19.5,"c":19.65,"v":21458500},{"d":"2021-11-23","o":19.67,"h":20.41,"l":17.3,"c":19.36,"v":10235300},{"d":"2021-11-24","o":19.5,"h":20.27,"l":19.05,"c":19.71,"v":2990000},{"d":"2021-11-26","o":19.47,"h":20.2,"l":19.2,"c":19.33,"v":2129600},{"d":"2021-11-29","o":19.55,"h":19.8,"l":17.85,"c":18.34,"v":4264400},{"d":"2021-11-30","o":18.5,"h":19.01,"l":17.41,"c":18.84,"v":3379600},{"d":"2021-12-01","o":18.8,"h":19.31,"l":17.68,"c":17.78,"v":2783000},{"d":"2021-12-02","o":18.65,"h":21.02,"l":18.43,"c":20.14,"v":12843700},{"d":"2021-12-03","o":21.04,"h":21.24,"l":18.4,"c":18.67,"v":6661100},{"d":"2021-12-06","o":18.51,"h":19.33,"l":17.3,"c":19.15,"v":3073600},{"d":"2021-12-07","o":19.15,"h":20.86,"l":19.15,"c":20.21,"v":3003200},{"d":"2021-12-08","o":20.13,"h":21.13,"l":18.71,"c":20.83,"v":2755100},{"d":"2021-12-09","o":21.6,"h":22.15,"l":20.84,"c":20.97,"v":7996100},{"d":"2021-12-10","o":21.57,"h":21.9,"l":20.07,"c":20.13,"v":4505800},{"d":"2021-12-13","o":20.1,"h":20.21,"l":19.28,"c":19.9,"v":3320000},{"d":"2021-12-14","o":19.35,"h":19.47,"l":17.97,"c":18.01,"v":6124100},{"d":"2021-12-15","o":18.16,"h":20.1,"l":18,"c":19.87,"v":3425900},{"d":"2021-12-16","o":19.56,"h":20,"l":18.61,"c":19.67,"v":2664100},{"d":"2021-12-17","o":19.51,"h":22.14,"l":19.24,"c":20.98,"v":6535800},{"d":"2021-12-20","o":20.72,"h":21.4,"l":20.21,"c":21.06,"v":3346100},{"d":"2021-12-21","o":21.19,"h":22.7,"l":21,"c":22.55,"v":4072300},{"d":"2021-12-22","o":22.42,"h":23,"l":22.15,"c":22.69,"v":1846900},{"d":"2021-12-23","o":22.49,"h":23.5,"l":22.37,"c":23.05,"v":1774500},{"d":"2021-12-27","o":23,"h":23.91,"l":22.73,"c":23.91,"v":1852300},{"d":"2021-12-28","o":23.7,"h":24.45,"l":23.16,"c":23.33,"v":1809000},{"d":"2021-12-29","o":23.03,"h":23.1,"l":21.52,"c":22.49,"v":2656400},{"d":"2021-12-30","o":22.49,"h":23.22,"l":22.23,"c":22.78,"v":1972900},{"d":"2021-12-31","o":22.88,"h":24,"l":22.82,"c":22.87,"v":2333800},{"d":"2022-01-03","o":22.87,"h":23.42,"l":22.15,"c":22.48,"v":2116400},{"d":"2022-01-04","o":22.5,"h":22.65,"l":21.82,"c":22.25,"v":2279100},{"d":"2022-01-05","o":22.09,"h":22.29,"l":19.55,"c":19.6,"v":3852600},{"d":"2022-01-06","o":19.86,"h":20.35,"l":18.86,"c":20.04,"v":2471300},{"d":"2022-01-07","o":20,"h":20.01,"l":18.77,"c":18.84,"v":2767700},{"d":"2022-01-10","o":18.48,"h":19.3,"l":17.85,"c":19.22,"v":2867100},{"d":"2022-01-11","o":19.17,"h":19.9,"l":18.75,"c":19.56,"v":2510500},{"d":"2022-01-12","o":19.56,"h":19.95,"l":18.36,"c":18.39,"v":2409000},{"d":"2022-01-13","o":18.24,"h":20.35,"l":17.91,"c":18.75,"v":5259800},{"d":"2022-01-14","o":18.38,"h":19.77,"l":18.36,"c":19.71,"v":2733000},{"d":"2022-01-18","o":18.89,"h":19.93,"l":18.55,"c":18.57,"v":2436300},{"d":"2022-01-19","o":18.83,"h":19.25,"l":18.43,"c":18.54,"v":2464400},{"d":"2022-01-20","o":18.75,"h":19.22,"l":18,"c":18.03,"v":2701700},{"d":"2022-01-21","o":17.85,"h":18,"l":15.93,"c":16.26,"v":5510400},{"d":"2022-01-24","o":15.65,"h":15.76,"l":13.61,"c":15.74,"v":8217400},{"d":"2022-01-25","o":15.25,"h":16.5,"l":15,"c":16.26,"v":2996300},{"d":"2022-01-26","o":16.6,"h":16.73,"l":15.16,"c":15.45,"v":3432300},{"d":"2022-01-27","o":15.78,"h":15.85,"l":14.59,"c":14.65,"v":2186500},{"d":"2022-01-28","o":14.85,"h":15.77,"l":14.12,"c":15.67,"v":3759800},{"d":"2022-01-31","o":15.76,"h":16.72,"l":15.76,"c":16.66,"v":2187200},{"d":"2022-02-01","o":16.8,"h":17.67,"l":16.6,"c":17.64,"v":1998600},{"d":"2022-02-02","o":18.08,"h":18.16,"l":16.57,"c":16.67,"v":2319500},{"d":"2022-02-03","o":16.34,"h":17.35,"l":16.14,"c":16.85,"v":2412400},{"d":"2022-02-04","o":16.7,"h":17.88,"l":16.7,"c":17.62,"v":2359000},{"d":"2022-02-07","o":17.59,"h":18.35,"l":17.55,"c":18.02,"v":1701000},{"d":"2022-02-08","o":17.8,"h":18.18,"l":17.17,"c":18.12,"v":1835700},{"d":"2022-02-09","o":18.26,"h":18.99,"l":18.26,"c":18.92,"v":2052500},{"d":"2022-02-10","o":18.5,"h":19.47,"l":18.31,"c":18.65,"v":2524700},{"d":"2022-02-11","o":18.75,"h":19.11,"l":18.15,"c":18.28,"v":2009000},{"d":"2022-02-14","o":18.45,"h":18.75,"l":18.13,"c":18.22,"v":1690100},{"d":"2022-02-15","o":18.58,"h":18.95,"l":18.41,"c":18.79,"v":1522500},{"d":"2022-02-16","o":18.72,"h":20.48,"l":18.61,"c":19.15,"v":5257800},{"d":"2022-02-17","o":19.06,"h":19.59,"l":17.52,"c":17.75,"v":3283600},{"d":"2022-02-18","o":17.86,"h":18.15,"l":17.05,"c":17.44,"v":2546200},{"d":"2022-02-22","o":17.04,"h":17.31,"l":15.77,"c":15.8,"v":3567200},{"d":"2022-02-23","o":16.17,"h":16.23,"l":15.25,"c":15.34,"v":2807000},{"d":"2022-02-24","o":14.45,"h":16.02,"l":14.41,"c":15.98,"v":3814800},{"d":"2022-02-25","o":16,"h":16.3,"l":15.41,"c":16.24,"v":2649200},{"d":"2022-02-28","o":11,"h":12.46,"l":10.8,"c":12.3,"v":24005000},{"d":"2022-03-01","o":12.3,"h":12.5,"l":11.57,"c":12.01,"v":5424600},{"d":"2022-03-02","o":11.83,"h":11.91,"l":9.95,"c":11.62,"v":12091800},{"d":"2022-03-03","o":11.5,"h":11.5,"l":10.65,"c":10.89,"v":4292700},{"d":"2022-03-04","o":10.7,"h":11.4,"l":10.5,"c":10.58,"v":2787700},{"d":"2022-03-07","o":10.85,"h":11.42,"l":10.56,"c":10.67,"v":4942900},{"d":"2022-03-08","o":10.54,"h":10.69,"l":9.97,"c":10.12,"v":4433900},{"d":"2022-03-09","o":10.21,"h":11.66,"l":10.21,"c":11.39,"v":4971100},{"d":"2022-03-10","o":11.05,"h":11.37,"l":10.72,"c":10.82,"v":4346900},{"d":"2022-03-11","o":11.03,"h":11.1,"l":10.39,"c":10.62,"v":2899100},{"d":"2022-03-14","o":10.83,"h":10.85,"l":9.93,"c":10.05,"v":3725800},{"d":"2022-03-15","o":10.05,"h":10.5,"l":9.91,"c":10.49,"v":3493200},{"d":"2022-03-16","o":10.59,"h":11.25,"l":10.5,"c":11.14,"v":2560600},{"d":"2022-03-17","o":11.16,"h":11.72,"l":11.09,"c":11.62,"v":1607400},{"d":"2022-03-18","o":11.62,"h":12.25,"l":11.57,"c":11.95,"v":2611500},{"d":"2022-03-21","o":11.95,"h":12.29,"l":11.52,"c":11.78,"v":2383200},{"d":"2022-03-22","o":11.72,"h":12.87,"l":11.65,"c":12.5,"v":2882800},{"d":"2022-03-23","o":12.42,"h":13,"l":12.29,"c":12.51,"v":1222800},{"d":"2022-03-24","o":12.6,"h":12.99,"l":12.39,"c":12.8,"v":1572500},{"d":"2022-03-25","o":12.49,"h":12.68,"l":12.22,"c":12.45,"v":1506300},{"d":"2022-03-28","o":12.49,"h":12.73,"l":11.96,"c":12.35,"v":932000},{"d":"2022-03-29","o":12.47,"h":12.77,"l":12.29,"c":12.69,"v":1143100},{"d":"2022-03-30","o":12.58,"h":12.84,"l":12.33,"c":12.39,"v":1338400},{"d":"2022-03-31","o":12.37,"h":12.65,"l":12.33,"c":12.38,"v":1604600},{"d":"2022-04-01","o":12.42,"h":13.11,"l":12.34,"c":12.59,"v":2702000},{"d":"2022-04-04","o":12.61,"h":12.89,"l":12.42,"c":12.55,"v":1627800},{"d":"2022-04-05","o":12.6,"h":12.75,"l":12.06,"c":12.11,"v":1089500},{"d":"2022-04-06","o":11.96,"h":12.16,"l":11.52,"c":12.07,"v":1393300},{"d":"2022-04-07","o":12.02,"h":12.32,"l":11.71,"c":12.12,"v":1046500},{"d":"2022-04-08","o":12.01,"h":12.3,"l":11.78,"c":11.98,"v":1049900},{"d":"2022-04-11","o":11.77,"h":12.1,"l":11.47,"c":11.92,"v":1473200},{"d":"2022-04-12","o":11.99,"h":12.16,"l":11.5,"c":11.6,"v":1514300},{"d":"2022-04-13","o":11.62,"h":12.34,"l":11.51,"c":12.28,"v":1291900},{"d":"2022-04-14","o":12.2,"h":12.28,"l":11.66,"c":11.85,"v":1114000},{"d":"2022-04-18","o":11.79,"h":11.79,"l":11.24,"c":11.3,"v":1547000},{"d":"2022-04-19","o":11.31,"h":11.36,"l":11.02,"c":11.15,"v":1653500},{"d":"2022-04-20","o":11.16,"h":11.74,"l":10.72,"c":11.53,"v":1746600},{"d":"2022-04-21","o":11.66,"h":11.87,"l":10.88,"c":10.95,"v":1742300},{"d":"2022-04-22","o":10.89,"h":11.46,"l":10.78,"c":10.82,"v":1913300},{"d":"2022-04-25","o":10.67,"h":11.6,"l":10.65,"c":11.39,"v":1580300},{"d":"2022-04-26","o":11.26,"h":11.39,"l":10.92,"c":10.93,"v":1565900},{"d":"2022-04-27","o":10.99,"h":11.25,"l":10.76,"c":10.8,"v":1061500},{"d":"2022-04-28","o":10.78,"h":10.95,"l":9.7,"c":10.52,"v":2717600},{"d":"2022-04-29","o":10.49,"h":10.82,"l":10.26,"c":10.29,"v":1141900},{"d":"2022-05-02","o":10.3,"h":10.91,"l":10.18,"c":10.89,"v":1426200},{"d":"2022-05-03","o":10.86,"h":11.15,"l":10.77,"c":11.12,"v":1493700},{"d":"2022-05-04","o":11.12,"h":11.37,"l":10.55,"c":11.37,"v":3536300},{"d":"2022-05-05","o":11.29,"h":11.38,"l":10.67,"c":10.85,"v":2240000},{"d":"2022-05-06","o":10.86,"h":10.86,"l":10.09,"c":10.16,"v":2496900},{"d":"2022-05-09","o":9.86,"h":10.06,"l":8.86,"c":8.94,"v":4558400},{"d":"2022-05-10","o":9.61,"h":11.34,"l":9.61,"c":11.27,"v":5681900},{"d":"2022-05-11","o":11.02,"h":11.23,"l":9.45,"c":9.58,"v":3826800},{"d":"2022-05-12","o":9.39,"h":9.89,"l":9.11,"c":9.89,"v":3047800},{"d":"2022-05-13","o":10.13,"h":11.38,"l":10.08,"c":11.17,"v":3429300},{"d":"2022-05-16","o":11.15,"h":11.77,"l":10.9,"c":10.99,"v":2134500},{"d":"2022-05-17","o":11.19,"h":11.63,"l":10.93,"c":11.45,"v":2020500},{"d":"2022-05-18","o":11.21,"h":11.48,"l":11.03,"c":11.21,"v":1658000},{"d":"2022-05-19","o":11.07,"h":11.78,"l":11.07,"c":11.65,"v":1803600},{"d":"2022-05-20","o":11.75,"h":12.12,"l":11.15,"c":12.05,"v":2310600},{"d":"2022-05-23","o":12.04,"h":12.39,"l":11.74,"c":11.84,"v":2000100},{"d":"2022-05-24","o":11.57,"h":11.6,"l":11.15,"c":11.31,"v":1177000},{"d":"2022-05-25","o":11.29,"h":11.57,"l":11.07,"c":11.36,"v":752100},{"d":"2022-05-26","o":11.34,"h":11.79,"l":11.3,"c":11.45,"v":925000},{"d":"2022-05-27","o":11.53,"h":11.97,"l":11.34,"c":11.93,"v":1229200},{"d":"2022-05-31","o":11.88,"h":11.98,"l":11.04,"c":11.28,"v":2387000},{"d":"2022-06-01","o":11.3,"h":11.49,"l":10.56,"c":11.08,"v":2205600},{"d":"2022-06-02","o":11.05,"h":11.29,"l":10.97,"c":11.17,"v":807400},{"d":"2022-06-03","o":11.06,"h":11.39,"l":10.92,"c":11.38,"v":1317900},{"d":"2022-06-06","o":11.53,"h":12.69,"l":11.5,"c":11.95,"v":4101700},{"d":"2022-06-07","o":11.7,"h":12.6,"l":11.61,"c":12.29,"v":2530600},{"d":"2022-06-08","o":12.27,"h":13.41,"l":12.27,"c":12.8,"v":2828100},{"d":"2022-06-09","o":12.72,"h":12.72,"l":11.59,"c":12.09,"v":2693400},{"d":"2022-06-10","o":11.87,"h":12.07,"l":11.55,"c":11.69,"v":1675700},{"d":"2022-06-13","o":11.24,"h":11.36,"l":9.6,"c":10.14,"v":4020700},{"d":"2022-06-14","o":10.23,"h":10.31,"l":9.18,"c":9.45,"v":3593000},{"d":"2022-06-15","o":9.41,"h":10.1,"l":9.32,"c":9.91,"v":2878700},{"d":"2022-06-16","o":9.67,"h":9.95,"l":9.4,"c":9.91,"v":2372500},{"d":"2022-06-17","o":9.94,"h":11.27,"l":9.94,"c":10.63,"v":3446900},{"d":"2022-06-21","o":10.82,"h":11.51,"l":10.75,"c":10.79,"v":2482000},{"d":"2022-06-22","o":10.58,"h":11.54,"l":10.58,"c":11.15,"v":2177200},{"d":"2022-06-23","o":11.21,"h":11.8,"l":11.17,"c":11.54,"v":2217500},{"d":"2022-06-24","o":11.86,"h":11.92,"l":10.95,"c":11.2,"v":18484900},{"d":"2022-06-27","o":11.13,"h":11.29,"l":10.82,"c":10.87,"v":2760000},{"d":"2022-06-28","o":10.41,"h":10.94,"l":10.14,"c":10.21,"v":2665600},{"d":"2022-06-29","o":10.25,"h":10.28,"l":9.85,"c":10.28,"v":1271400},{"d":"2022-06-30","o":10.08,"h":10.17,"l":9.79,"c":10.05,"v":1350000},{"d":"2022-07-01","o":10,"h":11.47,"l":9.86,"c":11.39,"v":4859800},{"d":"2022-07-05","o":11.28,"h":12.44,"l":11.1,"c":12.37,"v":3931900},{"d":"2022-07-06","o":12.45,"h":12.57,"l":11.89,"c":12.01,"v":2099700},{"d":"2022-07-07","o":11.97,"h":12.6,"l":11.93,"c":12.27,"v":1834700},{"d":"2022-07-08","o":12.09,"h":12.58,"l":12.09,"c":12.39,"v":1460800},{"d":"2022-07-11","o":12.06,"h":12.4,"l":11.55,"c":11.7,"v":1214200},{"d":"2022-07-12","o":11.75,"h":11.89,"l":11.39,"c":11.84,"v":1211300},{"d":"2022-07-13","o":11.5,"h":12.13,"l":11.4,"c":11.78,"v":995000},{"d":"2022-07-14","o":11.59,"h":11.74,"l":11.41,"c":11.58,"v":768200},{"d":"2022-07-15","o":10.98,"h":11.03,"l":9.76,"c":10.49,"v":5141400},{"d":"2022-07-18","o":10.61,"h":10.83,"l":9.84,"c":9.96,"v":2995700},{"d":"2022-07-19","o":10.09,"h":10.39,"l":9.87,"c":10.15,"v":1520000},{"d":"2022-07-20","o":10.2,"h":10.66,"l":10.03,"c":10.34,"v":1918200},{"d":"2022-07-21","o":10.37,"h":10.52,"l":10.16,"c":10.51,"v":1599000},{"d":"2022-07-22","o":10.8,"h":10.98,"l":10.28,"c":10.37,"v":2098600},{"d":"2022-07-25","o":10.39,"h":10.52,"l":10.18,"c":10.5,"v":1184000},{"d":"2022-07-26","o":9.78,"h":10.02,"l":8.43,"c":8.82,"v":9463900},{"d":"2022-07-27","o":7.98,"h":8.72,"l":7.7,"c":8.58,"v":7733500},{"d":"2022-07-28","o":8.62,"h":8.62,"l":8,"c":8.32,"v":3270800},{"d":"2022-07-29","o":8.23,"h":8.36,"l":7.97,"c":8.18,"v":2037800},{"d":"2022-08-01","o":8.08,"h":8.45,"l":8.01,"c":8.14,"v":2560800},{"d":"2022-08-02","o":8.01,"h":8.49,"l":8.01,"c":8.46,"v":1474400},{"d":"2022-08-03","o":8.57,"h":8.97,"l":8.39,"c":8.5,"v":2028700},{"d":"2022-08-04","o":8.55,"h":9.86,"l":7.97,"c":8.52,"v":7845300},{"d":"2022-08-05","o":8.31,"h":8.62,"l":8.17,"c":8.37,"v":3767000},{"d":"2022-08-08","o":8.3,"h":8.51,"l":8.02,"c":8.27,"v":3167000},{"d":"2022-08-09","o":8.08,"h":8.23,"l":7.95,"c":8.13,"v":2101000},{"d":"2022-08-10","o":8.3,"h":8.57,"l":8.11,"c":8.5,"v":1615000},{"d":"2022-08-11","o":8.58,"h":8.67,"l":8.07,"c":8.17,"v":2111900},{"d":"2022-08-12","o":8.27,"h":8.45,"l":8.23,"c":8.42,"v":1621300},{"d":"2022-08-15","o":8.41,"h":8.74,"l":8.38,"c":8.63,"v":1720400},{"d":"2022-08-16","o":8.61,"h":8.61,"l":8.19,"c":8.43,"v":1811300},{"d":"2022-08-17","o":8.24,"h":8.45,"l":8.15,"c":8.26,"v":2470100},{"d":"2022-08-18","o":8.28,"h":8.38,"l":7.98,"c":8.17,"v":1655000},{"d":"2022-08-19","o":8.13,"h":8.34,"l":7.92,"c":8,"v":1964500},{"d":"2022-08-22","o":7.93,"h":8.04,"l":7.58,"c":7.63,"v":2315300},{"d":"2022-08-23","o":7.57,"h":7.93,"l":7.32,"c":7.92,"v":2092100},{"d":"2022-08-24","o":7.95,"h":8.23,"l":7.78,"c":8.1,"v":1759000},{"d":"2022-08-25","o":8.21,"h":8.34,"l":7.89,"c":8,"v":933500},{"d":"2022-08-26","o":7.98,"h":7.99,"l":7.65,"c":7.72,"v":1283100},{"d":"2022-08-29","o":7.6,"h":7.85,"l":7.5,"c":7.51,"v":1204500},{"d":"2022-08-30","o":7.59,"h":7.67,"l":7.21,"c":7.51,"v":1532100},{"d":"2022-08-31","o":7.59,"h":7.66,"l":7.3,"c":7.36,"v":1869200},{"d":"2022-09-01","o":7.25,"h":7.3,"l":6.86,"c":7.29,"v":2293300},{"d":"2022-09-02","o":7.36,"h":7.37,"l":7.05,"c":7.22,"v":1407800},{"d":"2022-09-06","o":7.22,"h":7.25,"l":6.68,"c":6.86,"v":2695400},{"d":"2022-09-07","o":6.86,"h":6.91,"l":6.6,"c":6.66,"v":3282400},{"d":"2022-09-08","o":6.59,"h":6.86,"l":6.28,"c":6.82,"v":4065800},{"d":"2022-09-09","o":6.86,"h":7.27,"l":6.79,"c":7.26,"v":1763600},{"d":"2022-09-12","o":7.23,"h":7.49,"l":7.14,"c":7.39,"v":1702400},{"d":"2022-09-13","o":7.2,"h":7.44,"l":7.09,"c":7.41,"v":2801400},{"d":"2022-09-14","o":7.43,"h":7.61,"l":7.3,"c":7.49,"v":2102400},{"d":"2022-09-15","o":7.41,"h":7.83,"l":7.34,"c":7.58,"v":3424200},{"d":"2022-09-16","o":7.46,"h":7.49,"l":7.2,"c":7.3,"v":2445100},{"d":"2022-09-19","o":7.22,"h":7.68,"l":7.21,"c":7.64,"v":2570000},{"d":"2022-09-20","o":7.58,"h":7.78,"l":7.41,"c":7.62,"v":1801700},{"d":"2022-09-21","o":7.61,"h":7.74,"l":7.38,"c":7.47,"v":1912700},{"d":"2022-09-22","o":7.38,"h":7.43,"l":7.09,"c":7.26,"v":2350200},{"d":"2022-09-23","o":7.16,"h":7.16,"l":6.66,"c":7.03,"v":3047500},{"d":"2022-09-26","o":7.01,"h":7.29,"l":6.97,"c":7.16,"v":2040400},{"d":"2022-09-27","o":7.16,"h":7.52,"l":7.16,"c":7.48,"v":1470700},{"d":"2022-09-28","o":7.53,"h":7.89,"l":7.53,"c":7.8,"v":1283900},{"d":"2022-09-29","o":7.47,"h":7.68,"l":7.4,"c":7.45,"v":1842200},{"d":"2022-09-30","o":7.41,"h":7.7,"l":7.41,"c":7.52,"v":1276300},{"d":"2022-10-03","o":7.63,"h":7.7,"l":7.21,"c":7.4,"v":1735100},{"d":"2022-10-04","o":7.53,"h":7.78,"l":7.39,"c":7.5,"v":1998900},{"d":"2022-10-05","o":7.38,"h":7.62,"l":7.37,"c":7.55,"v":1576800},{"d":"2022-10-06","o":7.58,"h":7.79,"l":7.51,"c":7.64,"v":1000400},{"d":"2022-10-07","o":7.52,"h":7.55,"l":7.31,"c":7.35,"v":1080800},{"d":"2022-10-10","o":7.31,"h":7.7,"l":7.07,"c":7.57,"v":1629100},{"d":"2022-10-11","o":7.59,"h":7.63,"l":7.3,"c":7.45,"v":1744100},{"d":"2022-10-12","o":7.5,"h":7.56,"l":7.28,"c":7.44,"v":1206100},{"d":"2022-10-13","o":7.25,"h":7.53,"l":7.12,"c":7.46,"v":1647900},{"d":"2022-10-14","o":7.58,"h":7.6,"l":7.3,"c":7.34,"v":1200100},{"d":"2022-10-17","o":7.48,"h":7.64,"l":7.36,"c":7.53,"v":1904600},{"d":"2022-10-18","o":7.65,"h":7.82,"l":7.37,"c":7.45,"v":1801300},{"d":"2022-10-19","o":7.38,"h":7.49,"l":7.12,"c":7.2,"v":1817800},{"d":"2022-10-20","o":7.19,"h":8.24,"l":7.12,"c":8.14,"v":4685000},{"d":"2022-10-21","o":8,"h":8.07,"l":6.64,"c":7.1,"v":6591300},{"d":"2022-10-24","o":7.1,"h":7.15,"l":6.86,"c":6.95,"v":2770400},{"d":"2022-10-25","o":6.98,"h":7.59,"l":6.97,"c":7.4,"v":2126700},{"d":"2022-10-26","o":7.44,"h":7.98,"l":7.44,"c":7.62,"v":2133600},{"d":"2022-10-27","o":7.69,"h":8.1,"l":7.41,"c":7.91,"v":3146100},{"d":"2022-10-28","o":7.96,"h":8.52,"l":7.84,"c":8.02,"v":3357600},{"d":"2022-10-31","o":8,"h":8.4,"l":7.82,"c":8.13,"v":1730000},{"d":"2022-11-01","o":8.26,"h":8.35,"l":7.99,"c":8.01,"v":1472800},{"d":"2022-11-02","o":7.96,"h":8,"l":7.57,"c":7.61,"v":2234300},{"d":"2022-11-03","o":5.5,"h":5.59,"l":5.03,"c":5.18,"v":12372200},{"d":"2022-11-04","o":5.25,"h":5.31,"l":4.82,"c":5.15,"v":4969400},{"d":"2022-11-07","o":5.17,"h":5.22,"l":4.93,"c":5.05,"v":3538700},{"d":"2022-11-08","o":5.08,"h":5.62,"l":5.01,"c":5.38,"v":3376500},{"d":"2022-11-09","o":5.38,"h":5.43,"l":4.95,"c":5.03,"v":2844100},{"d":"2022-11-10","o":5.34,"h":5.64,"l":5.25,"c":5.32,"v":4704400},{"d":"2022-11-11","o":5.32,"h":5.46,"l":5.2,"c":5.29,"v":3520200},{"d":"2022-11-14","o":5.24,"h":5.39,"l":5.04,"c":5.05,"v":2579800},{"d":"2022-11-15","o":5.23,"h":5.29,"l":5.08,"c":5.15,"v":2876500},{"d":"2022-11-16","o":5.12,"h":5.14,"l":4.89,"c":4.94,"v":3887800},{"d":"2022-11-17","o":4.8,"h":4.88,"l":4.65,"c":4.74,"v":3362200},{"d":"2022-11-18","o":4.85,"h":4.85,"l":4.67,"c":4.76,"v":2353800},{"d":"2022-11-21","o":4.73,"h":4.78,"l":4.57,"c":4.64,"v":2176700},{"d":"2022-11-22","o":4.63,"h":4.73,"l":4.49,"c":4.65,"v":2013800},{"d":"2022-11-23","o":4.69,"h":5.07,"l":4.66,"c":4.88,"v":2987900},{"d":"2022-11-25","o":4.92,"h":4.99,"l":4.82,"c":4.88,"v":871100},{"d":"2022-11-28","o":4.87,"h":5.03,"l":4.8,"c":4.88,"v":1486100},{"d":"2022-11-29","o":4.91,"h":5.07,"l":4.87,"c":4.95,"v":1377500},{"d":"2022-11-30","o":5.01,"h":5.19,"l":4.9,"c":5.13,"v":2484500},{"d":"2022-12-01","o":5.17,"h":5.24,"l":5.06,"c":5.07,"v":1881900},{"d":"2022-12-02","o":4.98,"h":5.12,"l":4.92,"c":5.1,"v":1428100},{"d":"2022-12-05","o":5.13,"h":5.2,"l":4.84,"c":4.91,"v":1517400},{"d":"2022-12-06","o":4.9,"h":4.93,"l":4.68,"c":4.78,"v":1517200},{"d":"2022-12-07","o":4.76,"h":4.88,"l":4.64,"c":4.65,"v":1095000},{"d":"2022-12-08","o":4.65,"h":4.69,"l":4.46,"c":4.6,"v":1247300},{"d":"2022-12-09","o":4.56,"h":4.75,"l":4.51,"c":4.68,"v":1389200},{"d":"2022-12-12","o":4.6,"h":4.73,"l":4.55,"c":4.71,"v":1340000},{"d":"2022-12-13","o":4.85,"h":4.97,"l":4.64,"c":4.76,"v":2318600},{"d":"2022-12-14","o":4.71,"h":4.8,"l":4.66,"c":4.67,"v":1559500},{"d":"2022-12-15","o":4.65,"h":4.66,"l":4.49,"c":4.53,"v":2017600},{"d":"2022-12-16","o":4.5,"h":4.65,"l":4.41,"c":4.61,"v":3916600},{"d":"2022-12-19","o":4.64,"h":4.68,"l":4.46,"c":4.49,"v":1978600},{"d":"2022-12-20","o":4.46,"h":4.58,"l":4.46,"c":4.47,"v":1272600},{"d":"2022-12-21","o":4.47,"h":4.7,"l":4.4,"c":4.6,"v":1693000},{"d":"2022-12-22","o":4.57,"h":4.63,"l":4.43,"c":4.62,"v":1123500},{"d":"2022-12-23","o":4.63,"h":4.64,"l":4.46,"c":4.53,"v":1264500},{"d":"2022-12-27","o":4.48,"h":4.52,"l":4.09,"c":4.11,"v":2322700},{"d":"2022-12-28","o":4.09,"h":4.18,"l":4.07,"c":4.15,"v":1254200},{"d":"2022-12-29","o":4.16,"h":4.47,"l":4.16,"c":4.37,"v":1624100},{"d":"2022-12-30","o":4.35,"h":4.39,"l":4.22,"c":4.32,"v":990500},{"d":"2023-01-03","o":5.64,"h":6.21,"l":5.31,"c":5.94,"v":18506800},{"d":"2023-01-04","o":6.05,"h":6.92,"l":5.83,"c":6.72,"v":10264200},{"d":"2023-01-05","o":6.63,"h":6.97,"l":6.51,"c":6.89,"v":3508800},{"d":"2023-01-06","o":7.25,"h":7.8,"l":7.03,"c":7.55,"v":6536000},{"d":"2023-01-09","o":7.8,"h":7.8,"l":7.34,"c":7.53,"v":3721900},{"d":"2023-01-10","o":7.45,"h":7.88,"l":7.37,"c":7.74,"v":7692500},{"d":"2023-01-11","o":7.81,"h":8.38,"l":7.52,"c":8.33,"v":4909600},{"d":"2023-01-12","o":8.38,"h":8.94,"l":8.17,"c":8.77,"v":4029100},{"d":"2023-01-13","o":8.73,"h":9.55,"l":8.73,"c":9.11,"v":3605600},{"d":"2023-01-17","o":9.1,"h":9.21,"l":8.62,"c":8.64,"v":2614200},{"d":"2023-01-18","o":8.73,"h":8.94,"l":8.22,"c":8.23,"v":2870500},{"d":"2023-01-19","o":8.18,"h":8.26,"l":7.84,"c":7.93,"v":2605200},{"d":"2023-01-20","o":8.08,"h":8.58,"l":7.86,"c":8.33,"v":2854200},{"d":"2023-01-23","o":8.34,"h":8.47,"l":8.14,"c":8.29,"v":1713400},{"d":"2023-01-24","o":8.3,"h":8.75,"l":8.13,"c":8.21,"v":2147500},{"d":"2023-01-25","o":8.88,"h":9.09,"l":8.29,"c":9.05,"v":5270700},{"d":"2023-01-26","o":9.23,"h":9.3,"l":8.95,"c":9.21,"v":3134100},{"d":"2023-01-27","o":9.18,"h":9.7,"l":9.13,"c":9.37,"v":2982200},{"d":"2023-01-30","o":9.25,"h":9.29,"l":8.88,"c":8.94,"v":1900400},{"d":"2023-01-31","o":8.98,"h":9.12,"l":8.87,"c":9.05,"v":1500500},{"d":"2023-02-01","o":9.1,"h":9.27,"l":8.87,"c":9.27,"v":2403400},{"d":"2023-02-02","o":9.5,"h":9.59,"l":9.16,"c":9.32,"v":2956500},{"d":"2023-02-03","o":9.25,"h":9.31,"l":8.95,"c":9.05,"v":2217400},{"d":"2023-02-06","o":8.86,"h":9.44,"l":8.86,"c":9.1,"v":1933000},{"d":"2023-02-07","o":9.1,"h":9.1,"l":8.64,"c":8.99,"v":2472900},{"d":"2023-02-08","o":9.01,"h":9.01,"l":8.47,"c":8.48,"v":1857800},{"d":"2023-02-09","o":8.58,"h":8.78,"l":8.3,"c":8.33,"v":1467100},{"d":"2023-02-10","o":8.26,"h":8.56,"l":8.12,"c":8.4,"v":1970800},{"d":"2023-02-13","o":8.4,"h":8.4,"l":7.94,"c":8.12,"v":2083000},{"d":"2023-02-14","o":8.07,"h":8.17,"l":7.74,"c":7.9,"v":3258700},{"d":"2023-02-15","o":7.87,"h":7.99,"l":7.7,"c":7.84,"v":1995800},{"d":"2023-02-16","o":7.69,"h":7.87,"l":7.55,"c":7.61,"v":2110600},{"d":"2023-02-17","o":7.65,"h":8.26,"l":7.57,"c":8.19,"v":2220100},{"d":"2023-02-21","o":8,"h":8.16,"l":7.63,"c":7.78,"v":2226900},{"d":"2023-02-22","o":7.75,"h":7.99,"l":7.74,"c":7.91,"v":1858100},{"d":"2023-02-23","o":8,"h":8.45,"l":7.86,"c":8.4,"v":4097800},{"d":"2023-02-24","o":8.21,"h":8.34,"l":7.97,"c":8.19,"v":2366900},{"d":"2023-02-27","o":8.28,"h":8.43,"l":8.1,"c":8.33,"v":2945300},{"d":"2023-02-28","o":8.2,"h":9.66,"l":8.16,"c":9.09,"v":5665500},{"d":"2023-03-01","o":9.16,"h":9.31,"l":8.63,"c":8.99,"v":2999400},{"d":"2023-03-02","o":8.97,"h":9.02,"l":8.67,"c":8.94,"v":1866400},{"d":"2023-03-03","o":8.99,"h":9.06,"l":8.73,"c":8.99,"v":1883100},{"d":"2023-03-06","o":9.04,"h":9.39,"l":8.89,"c":9.17,"v":2551500},{"d":"2023-03-07","o":9.26,"h":9.48,"l":9.01,"c":9.04,"v":2352600},{"d":"2023-03-08","o":9.1,"h":10.02,"l":8.93,"c":9.94,"v":6571500},{"d":"2023-03-09","o":9.93,"h":10.43,"l":9.51,"c":9.53,"v":5249900},{"d":"2023-03-10","o":9.5,"h":9.55,"l":8.6,"c":8.79,"v":3996800},{"d":"2023-03-13","o":8.6,"h":9.41,"l":8.57,"c":8.9,"v":3114200},{"d":"2023-03-14","o":9.18,"h":9.44,"l":8.95,"c":9.43,"v":2321700},{"d":"2023-03-15","o":9.14,"h":9.5,"l":9.07,"c":9.5,"v":1984700},{"d":"2023-03-16","o":9.48,"h":9.76,"l":9.28,"c":9.57,"v":1823600},{"d":"2023-03-17","o":9.48,"h":9.78,"l":9.36,"c":9.51,"v":2532900},{"d":"2023-03-20","o":9.47,"h":9.51,"l":9.1,"c":9.22,"v":1901700},{"d":"2023-03-21","o":9.33,"h":9.43,"l":9.04,"c":9.21,"v":1977300},{"d":"2023-03-22","o":9.2,"h":9.2,"l":8.7,"c":8.74,"v":2385300},{"d":"2023-03-23","o":8.95,"h":9.4,"l":8.81,"c":9.29,"v":4752000},{"d":"2023-03-24","o":9.22,"h":10.66,"l":9.22,"c":10.31,"v":8313300},{"d":"2023-03-27","o":10.2,"h":11.05,"l":10.01,"c":10.82,"v":4612300},{"d":"2023-03-28","o":10.72,"h":11.74,"l":10.72,"c":10.99,"v":7701900},{"d":"2023-03-29","o":11.02,"h":11.51,"l":11.02,"c":11.27,"v":4990500},{"d":"2023-03-30","o":11.31,"h":11.49,"l":10.97,"c":10.98,"v":2474100},{"d":"2023-03-31","o":11.04,"h":11.3,"l":10.88,"c":10.96,"v":2117700},{"d":"2023-04-03","o":10.94,"h":11.19,"l":10.23,"c":10.32,"v":2835500},{"d":"2023-04-04","o":10.36,"h":10.4,"l":9.92,"c":10.15,"v":2194000},{"d":"2023-04-05","o":10.35,"h":10.74,"l":9.9,"c":9.98,"v":3471700},{"d":"2023-04-06","o":10,"h":10.06,"l":9.82,"c":9.86,"v":2001900},{"d":"2023-04-10","o":9.76,"h":9.92,"l":9.2,"c":9.87,"v":2709600},{"d":"2023-04-11","o":9.97,"h":11.08,"l":9.95,"c":10.94,"v":3590400},{"d":"2023-04-12","o":11,"h":11.2,"l":10.77,"c":11.03,"v":2105300},{"d":"2023-04-13","o":11.1,"h":11.48,"l":11.04,"c":11.25,"v":2968800},{"d":"2023-04-14","o":11.26,"h":11.27,"l":10.86,"c":11.22,"v":1602700},{"d":"2023-04-17","o":11.36,"h":11.36,"l":10.64,"c":10.76,"v":2646700},{"d":"2023-04-18","o":10.74,"h":11.09,"l":10.26,"c":11,"v":2859900},{"d":"2023-04-19","o":10.94,"h":11.12,"l":10.77,"c":11.03,"v":1691700},{"d":"2023-04-20","o":10.9,"h":10.98,"l":10.34,"c":10.62,"v":2796800},{"d":"2023-04-21","o":10.63,"h":11.02,"l":10.39,"c":10.71,"v":2251000},{"d":"2023-04-24","o":10.88,"h":11.4,"l":10.57,"c":10.75,"v":4258100},{"d":"2023-04-25","o":10.66,"h":11.5,"l":10.66,"c":11.07,"v":6594900},{"d":"2023-04-26","o":11.07,"h":11.24,"l":10.88,"c":11.17,"v":2033300},{"d":"2023-04-27","o":11.22,"h":11.29,"l":10.94,"c":11.12,"v":1833700},{"d":"2023-04-28","o":11.1,"h":11.27,"l":10.8,"c":11.25,"v":2648300},{"d":"2023-05-01","o":11.21,"h":11.31,"l":10.75,"c":11.2,"v":2654100},{"d":"2023-05-02","o":11.21,"h":11.74,"l":10.85,"c":11.58,"v":4323800},{"d":"2023-05-03","o":11.65,"h":11.94,"l":11.5,"c":11.69,"v":3682400},{"d":"2023-05-04","o":11.85,"h":11.9,"l":10.73,"c":11.34,"v":5112600},{"d":"2023-05-05","o":11.52,"h":12.12,"l":11.25,"c":11.56,"v":4150600},{"d":"2023-05-08","o":11.44,"h":11.48,"l":11.03,"c":11.19,"v":2386500},{"d":"2023-05-09","o":11.23,"h":11.57,"l":11.09,"c":11.2,"v":2133800},{"d":"2023-05-10","o":11.29,"h":11.39,"l":11.05,"c":11.24,"v":2413400},{"d":"2023-05-11","o":11.2,"h":11.24,"l":10.74,"c":10.98,"v":1751100},{"d":"2023-05-12","o":11.1,"h":11.15,"l":10.63,"c":10.74,"v":1691300},{"d":"2023-05-15","o":10.76,"h":10.99,"l":10.55,"c":10.88,"v":2079400},{"d":"2023-05-16","o":10.68,"h":10.68,"l":10.08,"c":10.21,"v":3777700},{"d":"2023-05-17","o":10.25,"h":10.81,"l":10.02,"c":10.71,"v":2674800},{"d":"2023-05-18","o":10.67,"h":10.82,"l":10.57,"c":10.74,"v":1852100},{"d":"2023-05-19","o":10.87,"h":10.94,"l":10.44,"c":10.64,"v":1622200},{"d":"2023-05-22","o":10.67,"h":11.64,"l":10.67,"c":11.28,"v":3558500},{"d":"2023-05-23","o":11.2,"h":11.57,"l":11.13,"c":11.31,"v":2045900},{"d":"2023-05-24","o":11.18,"h":11.2,"l":10.39,"c":10.44,"v":3738700},{"d":"2023-05-25","o":10.37,"h":10.37,"l":9.52,"c":9.56,"v":3878000},{"d":"2023-05-26","o":9.62,"h":9.77,"l":9.4,"c":9.49,"v":2447100},{"d":"2023-05-30","o":9.5,"h":9.63,"l":9,"c":9.05,"v":2583200},{"d":"2023-05-31","o":9.06,"h":9.32,"l":8.89,"c":8.96,"v":2451800},{"d":"2023-06-01","o":8.95,"h":9.23,"l":8.84,"c":9.12,"v":1821400},{"d":"2023-06-02","o":9.23,"h":9.54,"l":9.11,"c":9.54,"v":1895500},{"d":"2023-06-05","o":9.5,"h":10.12,"l":9.4,"c":9.91,"v":2465600},{"d":"2023-06-06","o":9.95,"h":10.46,"l":9.78,"c":10.44,"v":2465500},{"d":"2023-06-07","o":10.48,"h":10.62,"l":10.28,"c":10.5,"v":1593500},{"d":"2023-06-08","o":10.54,"h":10.55,"l":10.31,"c":10.41,"v":1279700},{"d":"2023-06-09","o":10.47,"h":10.47,"l":9.98,"c":9.99,"v":2060500},{"d":"2023-06-12","o":10,"h":10.08,"l":9.82,"c":10.02,"v":1658900},{"d":"2023-06-13","o":10.01,"h":10.25,"l":9.85,"c":9.95,"v":1142400},{"d":"2023-06-14","o":9.99,"h":10.13,"l":9.79,"c":9.86,"v":1329900},{"d":"2023-06-15","o":9.85,"h":10,"l":9.62,"c":9.93,"v":1159100},{"d":"2023-06-16","o":10.05,"h":10.05,"l":9.56,"c":9.63,"v":1966400},{"d":"2023-06-20","o":9.61,"h":9.63,"l":9.29,"c":9.57,"v":1679200},{"d":"2023-06-21","o":9.47,"h":9.59,"l":9.19,"c":9.51,"v":1795400},{"d":"2023-06-22","o":9.47,"h":9.69,"l":9.34,"c":9.52,"v":972300},{"d":"2023-06-23","o":9.43,"h":9.43,"l":9.19,"c":9.23,"v":1666000},{"d":"2023-06-26","o":9.17,"h":9.41,"l":9.07,"c":9.13,"v":1201200},{"d":"2023-06-27","o":9.21,"h":9.23,"l":8.98,"c":9.13,"v":1238300},{"d":"2023-06-28","o":9.11,"h":9.4,"l":9.05,"c":9.18,"v":1266700},{"d":"2023-06-29","o":9.21,"h":9.31,"l":9.11,"c":9.16,"v":1746500},{"d":"2023-06-30","o":10.37,"h":10.37,"l":9.65,"c":9.68,"v":9694100},{"d":"2023-07-03","o":9.75,"h":10.07,"l":9.71,"c":9.99,"v":1227600},{"d":"2023-07-05","o":10,"h":10.04,"l":9.77,"c":9.95,"v":1866300},{"d":"2023-07-06","o":9.76,"h":10.35,"l":9.74,"c":10.12,"v":2824700},{"d":"2023-07-07","o":10.18,"h":10.31,"l":10,"c":10.29,"v":2098800},{"d":"2023-07-10","o":10.29,"h":10.87,"l":10.15,"c":10.73,"v":2619600},{"d":"2023-07-11","o":10.84,"h":11.49,"l":10.59,"c":11.4,"v":3048300},{"d":"2023-07-12","o":11.69,"h":11.73,"l":11.06,"c":11.1,"v":2271400},{"d":"2023-07-13","o":11.19,"h":11.26,"l":10.93,"c":10.99,"v":1749000},{"d":"2023-07-14","o":11.08,"h":11.21,"l":10.73,"c":11.12,"v":1481900},{"d":"2023-07-17","o":11.19,"h":11.72,"l":11.15,"c":11.25,"v":2184400},{"d":"2023-07-18","o":11.3,"h":11.66,"l":11.3,"c":11.48,"v":1696100},{"d":"2023-07-19","o":11.5,"h":11.59,"l":11.08,"c":11.33,"v":2290100},{"d":"2023-07-20","o":11.29,"h":11.33,"l":11.06,"c":11.21,"v":1710700},{"d":"2023-07-21","o":11.28,"h":11.28,"l":10.89,"c":10.94,"v":2414500},{"d":"2023-07-24","o":10.95,"h":10.97,"l":10.66,"c":10.87,"v":1815100},{"d":"2023-07-25","o":10.79,"h":10.81,"l":10.57,"c":10.65,"v":1831100},{"d":"2023-07-26","o":10.65,"h":11.47,"l":10.6,"c":11.09,"v":2793200},{"d":"2023-07-27","o":11.09,"h":11.1,"l":10.91,"c":11.07,"v":1858000},{"d":"2023-07-28","o":11.14,"h":12.43,"l":11.12,"c":12.27,"v":4347500},{"d":"2023-07-31","o":12.38,"h":12.38,"l":11.49,"c":11.58,"v":3844300},{"d":"2023-08-01","o":11.47,"h":11.52,"l":10.44,"c":10.45,"v":4712500},{"d":"2023-08-02","o":10.23,"h":10.44,"l":9.91,"c":10.13,"v":3724800},{"d":"2023-08-03","o":10.4,"h":11.15,"l":10.09,"c":10.56,"v":8515000},{"d":"2023-08-04","o":10.59,"h":10.83,"l":9.79,"c":9.82,"v":4780100},{"d":"2023-08-07","o":9.81,"h":10.05,"l":9.45,"c":9.75,"v":2533800},{"d":"2023-08-08","o":9.67,"h":9.98,"l":9.58,"c":9.71,"v":1662200},{"d":"2023-08-09","o":9.71,"h":9.73,"l":9.36,"c":9.46,"v":1405000},{"d":"2023-08-10","o":9.56,"h":9.69,"l":9.45,"c":9.56,"v":1248400},{"d":"2023-08-11","o":9.46,"h":9.68,"l":9.4,"c":9.5,"v":2000500},{"d":"2023-08-14","o":9.4,"h":9.67,"l":9.29,"c":9.66,"v":1969600},{"d":"2023-08-15","o":9.58,"h":9.93,"l":9.52,"c":9.58,"v":1704900},{"d":"2023-08-16","o":9.52,"h":9.78,"l":9.5,"c":9.74,"v":1483400},{"d":"2023-08-17","o":9.79,"h":9.84,"l":9.43,"c":9.49,"v":1398900},{"d":"2023-08-18","o":9.4,"h":9.85,"l":9.4,"c":9.79,"v":2115400},{"d":"2023-08-21","o":9.68,"h":9.73,"l":9.49,"c":9.55,"v":1751200},{"d":"2023-08-22","o":9.55,"h":9.6,"l":9.28,"c":9.37,"v":1286900},{"d":"2023-08-23","o":9.39,"h":9.48,"l":9.25,"c":9.28,"v":847800},{"d":"2023-08-24","o":9.3,"h":9.31,"l":8.9,"c":8.93,"v":1538200},{"d":"2023-08-25","o":8.93,"h":9.2,"l":8.9,"c":9.16,"v":1034900},{"d":"2023-08-28","o":9.19,"h":9.29,"l":9.06,"c":9.13,"v":723200},{"d":"2023-08-29","o":9.04,"h":9.21,"l":9.01,"c":9.16,"v":649200},{"d":"2023-08-30","o":9.14,"h":9.33,"l":9.1,"c":9.14,"v":813300},{"d":"2023-08-31","o":9.19,"h":9.2,"l":8.98,"c":9.07,"v":1103200},{"d":"2023-09-01","o":9.12,"h":9.57,"l":9.08,"c":9.46,"v":1262000},{"d":"2023-09-05","o":9.39,"h":9.96,"l":9.08,"c":9.8,"v":2608000},{"d":"2023-09-06","o":9.79,"h":10.24,"l":9.64,"c":10.19,"v":2784600},{"d":"2023-09-07","o":10.04,"h":10.07,"l":9.65,"c":9.69,"v":1338000},{"d":"2023-09-08","o":9.67,"h":9.89,"l":9.63,"c":9.83,"v":1273300},{"d":"2023-09-11","o":9.81,"h":10.24,"l":9.69,"c":9.72,"v":1977700},{"d":"2023-09-12","o":9.6,"h":9.61,"l":9.04,"c":9.12,"v":2237100},{"d":"2023-09-13","o":9.15,"h":9.46,"l":9.13,"c":9.13,"v":1114900},{"d":"2023-09-14","o":9.19,"h":9.36,"l":9.01,"c":9.08,"v":1048200},{"d":"2023-09-15","o":9.08,"h":9.12,"l":8.83,"c":8.84,"v":1535100},{"d":"2023-09-18","o":8.84,"h":8.98,"l":8.34,"c":8.4,"v":2548100},{"d":"2023-09-19","o":8.39,"h":8.63,"l":7.97,"c":8.56,"v":2333400},{"d":"2023-09-20","o":8.56,"h":8.61,"l":8.28,"c":8.34,"v":1562900},{"d":"2023-09-21","o":8.28,"h":8.59,"l":8.18,"c":8.27,"v":1876800},{"d":"2023-09-22","o":8.34,"h":8.44,"l":8.17,"c":8.35,"v":2042100},{"d":"2023-09-25","o":8.22,"h":8.3,"l":7.9,"c":8.11,"v":2143300},{"d":"2023-09-26","o":8.06,"h":8.39,"l":8.06,"c":8.17,"v":1554300},{"d":"2023-09-27","o":8.23,"h":8.31,"l":7.98,"c":7.98,"v":2309100},{"d":"2023-09-28","o":7.99,"h":8,"l":7.78,"c":7.88,"v":3116200},{"d":"2023-09-29","o":7.9,"h":7.98,"l":7.65,"c":7.77,"v":2327100},{"d":"2023-10-02","o":7.74,"h":7.75,"l":7.37,"c":7.44,"v":3017800},{"d":"2023-10-03","o":7.4,"h":7.46,"l":7.22,"c":7.29,"v":1580100},{"d":"2023-10-04","o":7.28,"h":7.42,"l":7.1,"c":7.19,"v":1725800},{"d":"2023-10-05","o":7.21,"h":7.42,"l":6.98,"c":7.27,"v":1921400},{"d":"2023-10-06","o":7.17,"h":7.37,"l":7.12,"c":7.3,"v":1544700},{"d":"2023-10-09","o":7.18,"h":7.74,"l":7.18,"c":7.29,"v":3923200},{"d":"2023-10-10","o":7.26,"h":7.64,"l":7.19,"c":7.46,"v":2253600},{"d":"2023-10-11","o":7.44,"h":7.68,"l":7.38,"c":7.57,"v":2422200},{"d":"2023-10-12","o":7.54,"h":7.7,"l":7.23,"c":7.42,"v":2714500},{"d":"2023-10-13","o":7.43,"h":7.52,"l":7.29,"c":7.52,"v":740300},{"d":"2023-10-16","o":7.51,"h":8.11,"l":7.49,"c":7.92,"v":2317200},{"d":"2023-10-17","o":7.88,"h":8.06,"l":7.7,"c":7.84,"v":1540500},{"d":"2023-10-18","o":7.7,"h":7.77,"l":7.54,"c":7.67,"v":1032800},{"d":"2023-10-19","o":7.68,"h":7.7,"l":7.35,"c":7.47,"v":1541900},{"d":"2023-10-20","o":7.5,"h":7.63,"l":7.41,"c":7.5,"v":1358900},{"d":"2023-10-23","o":7.46,"h":7.53,"l":7.23,"c":7.24,"v":1466100},{"d":"2023-10-24","o":7.39,"h":7.67,"l":7.33,"c":7.52,"v":1683400},{"d":"2023-10-25","o":7.47,"h":7.69,"l":7.35,"c":7.36,"v":1163600},{"d":"2023-10-26","o":7.36,"h":7.55,"l":7.32,"c":7.33,"v":1248800},{"d":"2023-10-27","o":7.33,"h":7.39,"l":7.14,"c":7.19,"v":1027900},{"d":"2023-10-30","o":7.2,"h":7.5,"l":7.2,"c":7.35,"v":1074700},{"d":"2023-10-31","o":7.3,"h":7.48,"l":7.21,"c":7.34,"v":1114700},{"d":"2023-11-01","o":7.31,"h":7.4,"l":6.94,"c":7.13,"v":2427100},{"d":"2023-11-02","o":7.56,"h":8.16,"l":7.51,"c":7.88,"v":3187200},{"d":"2023-11-03","o":7.92,"h":8.33,"l":7.76,"c":8.23,"v":2053900},{"d":"2023-11-06","o":8.23,"h":8.3,"l":7.96,"c":8.29,"v":1447300},{"d":"2023-11-07","o":8.25,"h":8.49,"l":8.21,"c":8.29,"v":1235100},{"d":"2023-11-08","o":8.3,"h":8.3,"l":8.02,"c":8.06,"v":1119800},{"d":"2023-11-09","o":8.09,"h":8.2,"l":7.47,"c":7.58,"v":1421700},{"d":"2023-11-10","o":7.6,"h":7.78,"l":7.55,"c":7.74,"v":1056800},{"d":"2023-11-13","o":7.75,"h":7.85,"l":7.5,"c":7.82,"v":908400},{"d":"2023-11-14","o":8.03,"h":8.25,"l":7.99,"c":8.17,"v":1096200},{"d":"2023-11-15","o":8.22,"h":8.56,"l":8.15,"c":8.16,"v":1445200},{"d":"2023-11-16","o":8.18,"h":8.26,"l":8.06,"c":8.16,"v":933800},{"d":"2023-11-17","o":8.22,"h":8.69,"l":8.19,"c":8.6,"v":3055000},{"d":"2023-11-20","o":8.65,"h":9.4,"l":8.5,"c":9.24,"v":3927600},{"d":"2023-11-21","o":9.22,"h":10.05,"l":8.69,"c":8.74,"v":7194300},{"d":"2023-11-22","o":8.88,"h":9.06,"l":8.49,"c":9.04,"v":3015800},{"d":"2023-11-24","o":9.05,"h":9.59,"l":9.03,"c":9.17,"v":1408000},{"d":"2023-11-27","o":9.15,"h":9.29,"l":8.52,"c":8.54,"v":2239400},{"d":"2023-11-28","o":8.53,"h":8.7,"l":8.28,"c":8.69,"v":2221400},{"d":"2023-11-29","o":8.78,"h":8.99,"l":8.54,"c":8.6,"v":1849800},{"d":"2023-11-30","o":8.76,"h":9.31,"l":8.6,"c":8.64,"v":2070700},{"d":"2023-12-01","o":8.59,"h":9.06,"l":8.42,"c":9.06,"v":2226700},{"d":"2023-12-04","o":8.99,"h":9.12,"l":8.68,"c":8.82,"v":2399900},{"d":"2023-12-05","o":8.74,"h":8.88,"l":8.63,"c":8.81,"v":1388700},{"d":"2023-12-06","o":8.85,"h":9.05,"l":8.73,"c":8.85,"v":1696500},{"d":"2023-12-07","o":8.8,"h":8.87,"l":8.65,"c":8.77,"v":1234500},{"d":"2023-12-08","o":8.85,"h":8.89,"l":8.7,"c":8.86,"v":1251700},{"d":"2023-12-11","o":8.72,"h":8.76,"l":8.53,"c":8.61,"v":1251200},{"d":"2023-12-12","o":8.64,"h":8.64,"l":8.32,"c":8.59,"v":1305100},{"d":"2023-12-13","o":8.56,"h":8.76,"l":8.27,"c":8.75,"v":1820600},{"d":"2023-12-14","o":8.82,"h":9.03,"l":8.45,"c":9.03,"v":3177200},{"d":"2023-12-15","o":9.09,"h":9.53,"l":8.92,"c":9.39,"v":4330200},{"d":"2023-12-18","o":9.47,"h":9.74,"l":9.19,"c":9.35,"v":3436800},{"d":"2023-12-19","o":9.44,"h":9.72,"l":9.41,"c":9.49,"v":2527500},{"d":"2023-12-20","o":9.39,"h":9.48,"l":8.91,"c":8.91,"v":2557900},{"d":"2023-12-21","o":9.02,"h":9.24,"l":8.8,"c":9.24,"v":1487100},{"d":"2023-12-22","o":9.32,"h":9.48,"l":9.1,"c":9.2,"v":1204900},{"d":"2023-12-26","o":9.24,"h":9.47,"l":9.2,"c":9.32,"v":1453400},{"d":"2023-12-27","o":9.37,"h":9.52,"l":9.26,"c":9.29,"v":1433800},{"d":"2023-12-28","o":9.25,"h":9.4,"l":9.06,"c":9.26,"v":1424400},{"d":"2023-12-29","o":9.22,"h":9.31,"l":8.97,"c":8.99,"v":1733600},{"d":"2024-01-02","o":8.86,"h":8.98,"l":8.65,"c":8.74,"v":1442500},{"d":"2024-01-03","o":8.67,"h":8.69,"l":8.39,"c":8.45,"v":1207000},{"d":"2024-01-04","o":8.46,"h":8.6,"l":8.18,"c":8.21,"v":1863800},{"d":"2024-01-05","o":8.44,"h":8.82,"l":8.2,"c":8.4,"v":4854100},{"d":"2024-01-08","o":8.35,"h":9.31,"l":8.21,"c":9.31,"v":3727600},{"d":"2024-01-09","o":9.18,"h":9.33,"l":8.88,"c":8.99,"v":2257700},{"d":"2024-01-10","o":9.13,"h":9.43,"l":8.45,"c":8.51,"v":2863700},{"d":"2024-01-11","o":8.4,"h":8.43,"l":7.77,"c":7.92,"v":4809500},{"d":"2024-01-12","o":8,"h":8.11,"l":7.64,"c":7.74,"v":2854000},{"d":"2024-01-16","o":7.7,"h":8.1,"l":7.56,"c":7.8,"v":3230600},{"d":"2024-01-17","o":7.7,"h":7.91,"l":7.53,"c":7.87,"v":1499900},{"d":"2024-01-18","o":7.9,"h":8,"l":7.71,"c":7.88,"v":2619800},{"d":"2024-01-19","o":7.93,"h":8.05,"l":7.8,"c":8,"v":1666100},{"d":"2024-01-22","o":7.97,"h":8.3,"l":7.91,"c":8.1,"v":2153000},{"d":"2024-01-23","o":8.18,"h":8.24,"l":7.92,"c":8.05,"v":1445400},{"d":"2024-01-24","o":8.15,"h":8.22,"l":7.87,"c":7.88,"v":1697500},{"d":"2024-01-25","o":7.98,"h":8.04,"l":7.8,"c":8.04,"v":1126500},{"d":"2024-01-26","o":8.09,"h":8.13,"l":7.91,"c":7.99,"v":1095200},{"d":"2024-01-29","o":8,"h":8.06,"l":7.78,"c":8.03,"v":1141600},{"d":"2024-01-30","o":7.98,"h":7.99,"l":7.72,"c":7.74,"v":1130600},{"d":"2024-01-31","o":7.72,"h":7.91,"l":7.53,"c":7.54,"v":1625000},{"d":"2024-02-01","o":7.62,"h":7.84,"l":7.41,"c":7.73,"v":1610400},{"d":"2024-02-02","o":7.62,"h":7.73,"l":7.46,"c":7.68,"v":1551900},{"d":"2024-02-05","o":7.57,"h":7.66,"l":7.49,"c":7.55,"v":1092200},{"d":"2024-02-06","o":7.51,"h":7.95,"l":7.5,"c":7.93,"v":1447300},{"d":"2024-02-07","o":7.9,"h":7.9,"l":7.71,"c":7.78,"v":986000},{"d":"2024-02-08","o":7.78,"h":7.95,"l":7.71,"c":7.91,"v":1073900},{"d":"2024-02-09","o":7.98,"h":8.35,"l":7.92,"c":8.29,"v":2772800},{"d":"2024-02-12","o":8.28,"h":8.5,"l":8.22,"c":8.32,"v":2422700},{"d":"2024-02-13","o":8,"h":8.13,"l":7.74,"c":7.78,"v":2247900},{"d":"2024-02-14","o":7.94,"h":7.98,"l":7.67,"c":7.97,"v":2826700},{"d":"2024-02-15","o":6,"h":6.2,"l":5.5,"c":6.02,"v":19625700},{"d":"2024-02-16","o":5.92,"h":6.13,"l":5.67,"c":5.85,"v":5600900},{"d":"2024-02-20","o":5.75,"h":5.85,"l":5.52,"c":5.59,"v":4774600},{"d":"2024-02-21","o":5.55,"h":5.8,"l":5.35,"c":5.74,"v":5581500},{"d":"2024-02-22","o":5.7,"h":6.01,"l":5.64,"c":6,"v":4163300},{"d":"2024-02-23","o":5.96,"h":6.13,"l":5.9,"c":5.95,"v":2666900},{"d":"2024-02-26","o":5.9,"h":6.1,"l":5.89,"c":6,"v":2561400},{"d":"2024-02-27","o":6.04,"h":6.12,"l":5.88,"c":6.02,"v":2168500},{"d":"2024-02-28","o":5.95,"h":6.03,"l":5.76,"c":5.84,"v":2352100},{"d":"2024-02-29","o":5.96,"h":6.02,"l":5.72,"c":5.72,"v":2040900},{"d":"2024-03-01","o":5.73,"h":5.88,"l":5.64,"c":5.78,"v":1583800},{"d":"2024-03-04","o":5.78,"h":5.8,"l":5.61,"c":5.76,"v":1757000},{"d":"2024-03-05","o":5.72,"h":5.79,"l":5.56,"c":5.6,"v":2042300},{"d":"2024-03-06","o":5.66,"h":5.67,"l":5.47,"c":5.52,"v":1766800},{"d":"2024-03-07","o":5.51,"h":5.58,"l":5.39,"c":5.45,"v":1342200},{"d":"2024-03-08","o":5.46,"h":5.63,"l":5.4,"c":5.43,"v":1353000},{"d":"2024-03-11","o":5.4,"h":5.56,"l":5.34,"c":5.37,"v":1469100},{"d":"2024-03-12","o":5.39,"h":5.39,"l":5.19,"c":5.2,"v":1874000},{"d":"2024-03-13","o":5.16,"h":5.29,"l":5.16,"c":5.25,"v":1348700},{"d":"2024-03-14","o":5.2,"h":5.24,"l":4.98,"c":5.09,"v":1987500},{"d":"2024-03-15","o":5.07,"h":5.2,"l":5.06,"c":5.17,"v":2205400},{"d":"2024-03-18","o":5.18,"h":5.22,"l":5.06,"c":5.09,"v":1267100},{"d":"2024-03-19","o":5.05,"h":5.19,"l":4.96,"c":5.18,"v":1176500},{"d":"2024-03-20","o":5.15,"h":5.23,"l":5.03,"c":5.14,"v":1807600},{"d":"2024-03-21","o":5.2,"h":5.25,"l":5,"c":5.01,"v":1871000},{"d":"2024-03-22","o":5.03,"h":5.03,"l":4.94,"c":4.97,"v":1792200},{"d":"2024-03-25","o":5,"h":5.07,"l":4.96,"c":4.99,"v":969000},{"d":"2024-03-26","o":4.98,"h":5.07,"l":4.93,"c":4.93,"v":948700},{"d":"2024-03-27","o":4.95,"h":5.01,"l":4.85,"c":5,"v":1438800},{"d":"2024-03-28","o":4.99,"h":5.04,"l":4.97,"c":5.01,"v":1375000},{"d":"2024-04-01","o":5,"h":5.41,"l":4.97,"c":5.4,"v":2477400},{"d":"2024-04-02","o":5.35,"h":5.35,"l":5.04,"c":5.08,"v":1164400},{"d":"2024-04-03","o":5.04,"h":5.2,"l":5,"c":5.18,"v":1185500},{"d":"2024-04-04","o":5.24,"h":5.3,"l":5.07,"c":5.09,"v":1203500},{"d":"2024-04-05","o":5.07,"h":5.16,"l":5.01,"c":5.05,"v":1053100},{"d":"2024-04-08","o":5.05,"h":5.05,"l":4.97,"c":4.98,"v":831200},{"d":"2024-04-09","o":4.99,"h":5.26,"l":4.98,"c":5.11,"v":1499700},{"d":"2024-04-10","o":4.99,"h":5.06,"l":4.95,"c":4.99,"v":1651800},{"d":"2024-04-11","o":5.02,"h":5.11,"l":4.97,"c":5.08,"v":855200},{"d":"2024-04-12","o":5.02,"h":5.11,"l":4.97,"c":5.1,"v":1721800},{"d":"2024-04-15","o":5.09,"h":5.23,"l":5.02,"c":5.04,"v":1339600},{"d":"2024-04-16","o":5.01,"h":5.08,"l":4.96,"c":5,"v":855900},{"d":"2024-04-17","o":5.04,"h":5.09,"l":4.91,"c":4.91,"v":1145100},{"d":"2024-04-18","o":4.91,"h":4.95,"l":4.71,"c":4.81,"v":2097900},{"d":"2024-04-19","o":4.79,"h":5.01,"l":4.77,"c":4.99,"v":1573700},{"d":"2024-04-22","o":4.98,"h":5.06,"l":4.92,"c":5.05,"v":1167200},{"d":"2024-04-23","o":5.04,"h":5.16,"l":5.02,"c":5.09,"v":920700},{"d":"2024-04-24","o":5.09,"h":5.16,"l":5,"c":5.03,"v":786000},{"d":"2024-04-25","o":4.96,"h":5.01,"l":4.77,"c":4.87,"v":1540500},{"d":"2024-04-26","o":4.89,"h":5.01,"l":4.86,"c":4.91,"v":985300},{"d":"2024-04-29","o":4.93,"h":5.07,"l":4.92,"c":5.01,"v":940000},{"d":"2024-04-30","o":5.1,"h":5.18,"l":4.98,"c":5.09,"v":1581100},{"d":"2024-05-01","o":5.08,"h":5.31,"l":5.07,"c":5.2,"v":1667900},{"d":"2024-05-02","o":5.68,"h":5.79,"l":5.03,"c":5.17,"v":3438100},{"d":"2024-05-03","o":5.4,"h":5.55,"l":5.09,"c":5.1,"v":1696400},{"d":"2024-05-06","o":5.12,"h":5.18,"l":5.04,"c":5.16,"v":1336100},{"d":"2024-05-07","o":5.14,"h":5.2,"l":5.05,"c":5.12,"v":1015200},{"d":"2024-05-08","o":5.15,"h":5.2,"l":5.03,"c":5.15,"v":931100},{"d":"2024-05-09","o":5.17,"h":5.21,"l":5.1,"c":5.17,"v":792100},{"d":"2024-05-10","o":5.15,"h":5.19,"l":5.02,"c":5.02,"v":1189000},{"d":"2024-05-13","o":5.08,"h":5.13,"l":4.99,"c":5.02,"v":845800},{"d":"2024-05-14","o":5.09,"h":5.22,"l":5.08,"c":5.2,"v":1444800},{"d":"2024-05-15","o":5.25,"h":5.51,"l":5.13,"c":5.31,"v":1761000},{"d":"2024-05-16","o":5.3,"h":5.8,"l":5.29,"c":5.77,"v":2745300},{"d":"2024-05-17","o":5.8,"h":5.83,"l":5.65,"c":5.76,"v":2333000},{"d":"2024-05-20","o":5.68,"h":5.93,"l":5.64,"c":5.78,"v":2414200},{"d":"2024-05-21","o":5.76,"h":5.81,"l":5.55,"c":5.59,"v":1392700},{"d":"2024-05-22","o":5.59,"h":5.62,"l":5.5,"c":5.53,"v":889800},{"d":"2024-05-23","o":5.55,"h":5.56,"l":5.17,"c":5.24,"v":1048900},{"d":"2024-05-24","o":5.26,"h":5.28,"l":5.13,"c":5.21,"v":682000},{"d":"2024-05-28","o":5.24,"h":5.33,"l":5.22,"c":5.29,"v":819400},{"d":"2024-05-29","o":5.2,"h":5.25,"l":5.11,"c":5.16,"v":902200},{"d":"2024-05-30","o":5.24,"h":5.43,"l":5.22,"c":5.38,"v":898600},{"d":"2024-05-31","o":5.45,"h":5.66,"l":5.34,"c":5.42,"v":1619000},{"d":"2024-06-03","o":5.37,"h":5.68,"l":5.34,"c":5.36,"v":1104500},{"d":"2024-06-04","o":5.35,"h":5.41,"l":5.25,"c":5.27,"v":694500},{"d":"2024-06-05","o":5.26,"h":5.57,"l":5.16,"c":5.46,"v":1403600},{"d":"2024-06-06","o":5.48,"h":5.49,"l":5.35,"c":5.39,"v":744300},{"d":"2024-06-07","o":5.34,"h":5.36,"l":5.25,"c":5.3,"v":761200},{"d":"2024-06-10","o":5.28,"h":5.41,"l":5.22,"c":5.4,"v":653300},{"d":"2024-06-11","o":5.35,"h":5.56,"l":5.33,"c":5.55,"v":955200},{"d":"2024-06-12","o":5.66,"h":5.7,"l":5.43,"c":5.45,"v":814700},{"d":"2024-06-13","o":5.39,"h":5.49,"l":5.34,"c":5.35,"v":1234400},{"d":"2024-06-14","o":5.26,"h":5.72,"l":5.15,"c":5.65,"v":2873200},{"d":"2024-06-17","o":5.61,"h":5.71,"l":5.4,"c":5.54,"v":1453900},{"d":"2024-06-18","o":5.49,"h":5.63,"l":5.41,"c":5.42,"v":908200},{"d":"2024-06-20","o":5.36,"h":5.53,"l":5.31,"c":5.46,"v":1047100},{"d":"2024-06-21","o":5.49,"h":5.57,"l":5.47,"c":5.53,"v":1100100},{"d":"2024-06-24","o":5.52,"h":5.7,"l":5.52,"c":5.66,"v":780500},{"d":"2024-06-25","o":5.66,"h":5.7,"l":5.57,"c":5.57,"v":682500},{"d":"2024-06-26","o":5.54,"h":5.56,"l":5.46,"c":5.51,"v":878700},{"d":"2024-06-27","o":5.54,"h":5.62,"l":5.46,"c":5.62,"v":585700},{"d":"2024-06-28","o":5.63,"h":5.77,"l":5.5,"c":5.71,"v":3605300},{"d":"2024-07-01","o":5.69,"h":5.76,"l":5.48,"c":5.49,"v":845500},{"d":"2024-07-02","o":5.5,"h":5.55,"l":5.42,"c":5.43,"v":571000},{"d":"2024-07-03","o":5.42,"h":5.53,"l":5.36,"c":5.47,"v":388400},{"d":"2024-07-05","o":5.48,"h":5.61,"l":5.44,"c":5.61,"v":813600},{"d":"2024-07-08","o":5.61,"h":5.77,"l":5.57,"c":5.63,"v":968800},{"d":"2024-07-09","o":5.62,"h":5.62,"l":5.5,"c":5.52,"v":767300},{"d":"2024-07-10","o":5.55,"h":5.64,"l":5.45,"c":5.5,"v":753300},{"d":"2024-07-11","o":5.57,"h":5.9,"l":5.55,"c":5.86,"v":2445500},{"d":"2024-07-12","o":5.9,"h":5.95,"l":5.59,"c":5.61,"v":1351500},{"d":"2024-07-15","o":5.61,"h":5.68,"l":5.54,"c":5.67,"v":1600600},{"d":"2024-07-16","o":5.73,"h":5.89,"l":5.7,"c":5.8,"v":1852900},{"d":"2024-07-17","o":5.67,"h":5.84,"l":5.66,"c":5.84,"v":1063700},{"d":"2024-07-18","o":5.82,"h":5.85,"l":5.53,"c":5.57,"v":1359100},{"d":"2024-07-19","o":5.6,"h":5.76,"l":5.51,"c":5.56,"v":2053400},{"d":"2024-07-22","o":5.58,"h":5.65,"l":5.26,"c":5.43,"v":1516300},{"d":"2024-07-23","o":5.39,"h":5.57,"l":5.38,"c":5.45,"v":1528100},{"d":"2024-07-24","o":5.43,"h":5.73,"l":5.37,"c":5.56,"v":1516100},{"d":"2024-07-25","o":5.55,"h":5.71,"l":5.47,"c":5.6,"v":1508700},{"d":"2024-07-26","o":5.66,"h":5.7,"l":5.59,"c":5.68,"v":1012800},{"d":"2024-07-29","o":5.7,"h":5.71,"l":5.59,"c":5.68,"v":925300},{"d":"2024-07-30","o":5.7,"h":5.79,"l":5.6,"c":5.62,"v":1383900},{"d":"2024-07-31","o":5.66,"h":6.07,"l":5.62,"c":5.88,"v":2368000},{"d":"2024-08-01","o":5.77,"h":5.9,"l":5.59,"c":5.61,"v":1617500},{"d":"2024-08-02","o":5.5,"h":5.57,"l":5.3,"c":5.5,"v":2032600},{"d":"2024-08-05","o":5.26,"h":5.53,"l":5.22,"c":5.37,"v":2899100},{"d":"2024-08-06","o":5.37,"h":5.64,"l":5.2,"c":5.62,"v":1631100},{"d":"2024-08-07","o":5.74,"h":5.74,"l":5.25,"c":5.32,"v":1381900},{"d":"2024-08-08","o":5.35,"h":5.49,"l":5.3,"c":5.47,"v":1196900},{"d":"2024-08-09","o":5.45,"h":5.51,"l":5.32,"c":5.4,"v":890100},{"d":"2024-08-12","o":5.45,"h":5.49,"l":5.29,"c":5.46,"v":978700},{"d":"2024-08-13","o":5.45,"h":5.48,"l":5.37,"c":5.45,"v":959400},{"d":"2024-08-14","o":5.48,"h":5.64,"l":5.41,"c":5.59,"v":1092400},{"d":"2024-08-15","o":5.68,"h":5.72,"l":5.53,"c":5.59,"v":1194400},{"d":"2024-08-16","o":5.6,"h":6.32,"l":5.51,"c":6.26,"v":2922500},{"d":"2024-08-19","o":6.25,"h":6.52,"l":6.23,"c":6.44,"v":2025100},{"d":"2024-08-20","o":6.46,"h":6.53,"l":6.32,"c":6.43,"v":1207800},{"d":"2024-08-21","o":6.43,"h":6.7,"l":6.34,"c":6.59,"v":1862000},{"d":"2024-08-22","o":6.65,"h":6.74,"l":6.55,"c":6.65,"v":1675300},{"d":"2024-08-23","o":6.67,"h":6.94,"l":6.62,"c":6.76,"v":1701500},{"d":"2024-08-26","o":6.8,"h":6.83,"l":6.58,"c":6.71,"v":1128000},{"d":"2024-08-27","o":6.71,"h":6.78,"l":6.52,"c":6.73,"v":880100},{"d":"2024-08-28","o":6.7,"h":6.96,"l":6.6,"c":6.61,"v":2359500},{"d":"2024-08-29","o":6.63,"h":7.03,"l":6.62,"c":6.9,"v":1393400},{"d":"2024-08-30","o":6.91,"h":6.98,"l":6.72,"c":6.81,"v":1128200},{"d":"2024-09-03","o":6.79,"h":6.92,"l":6.64,"c":6.68,"v":1022800},{"d":"2024-09-04","o":6.67,"h":7.01,"l":6.61,"c":6.98,"v":1299900},{"d":"2024-09-05","o":6.95,"h":7.03,"l":6.82,"c":6.91,"v":1493500},{"d":"2024-09-06","o":6.93,"h":7.45,"l":6.84,"c":7.26,"v":2678600},{"d":"2024-09-09","o":7.25,"h":7.33,"l":6.78,"c":6.87,"v":1576700},{"d":"2024-09-10","o":6.87,"h":6.93,"l":6.54,"c":6.56,"v":1346000},{"d":"2024-09-11","o":6.5,"h":6.62,"l":6.42,"c":6.53,"v":879000},{"d":"2024-09-12","o":6.53,"h":6.62,"l":6.43,"c":6.58,"v":1131000},{"d":"2024-09-13","o":6.85,"h":7.19,"l":6.72,"c":7.03,"v":1952000},{"d":"2024-09-16","o":7.1,"h":7.36,"l":7.01,"c":7.13,"v":1261100},{"d":"2024-09-17","o":7.12,"h":7.4,"l":7.11,"c":7.14,"v":1674600},{"d":"2024-09-18","o":7.17,"h":7.34,"l":6.99,"c":7.08,"v":929400},{"d":"2024-09-19","o":7.22,"h":7.28,"l":7.11,"c":7.2,"v":740500},{"d":"2024-09-20","o":7.18,"h":7.32,"l":7.15,"c":7.2,"v":2965000},{"d":"2024-09-23","o":7.16,"h":7.22,"l":6.95,"c":6.98,"v":932200},{"d":"2024-09-24","o":7.15,"h":7.15,"l":6.8,"c":7.02,"v":987300},{"d":"2024-09-25","o":7.03,"h":7.2,"l":6.93,"c":7.2,"v":807200},{"d":"2024-09-26","o":7.27,"h":7.28,"l":7.09,"c":7.16,"v":1017600},{"d":"2024-09-27","o":7.21,"h":7.31,"l":7.11,"c":7.28,"v":791000},{"d":"2024-09-30","o":7.24,"h":7.45,"l":7.22,"c":7.33,"v":918100},{"d":"2024-10-01","o":7.3,"h":7.34,"l":7.11,"c":7.26,"v":873200},{"d":"2024-10-02","o":7.22,"h":7.31,"l":7.04,"c":7.12,"v":1143600},{"d":"2024-10-03","o":7.04,"h":7.12,"l":6.91,"c":7.02,"v":1048600},{"d":"2024-10-04","o":7.08,"h":7.16,"l":6.99,"c":7.12,"v":820200},{"d":"2024-10-07","o":7.12,"h":7.2,"l":6.83,"c":6.84,"v":606200},{"d":"2024-10-08","o":6.82,"h":6.91,"l":6.76,"c":6.82,"v":522300},{"d":"2024-10-09","o":6.83,"h":6.86,"l":6.71,"c":6.75,"v":699700},{"d":"2024-10-10","o":6.7,"h":6.98,"l":6.64,"c":6.98,"v":963200},{"d":"2024-10-11","o":7,"h":7.11,"l":6.91,"c":7.08,"v":895100},{"d":"2024-10-14","o":7.08,"h":7.12,"l":6.99,"c":7.12,"v":536600},{"d":"2024-10-15","o":7.13,"h":7.26,"l":7.08,"c":7.2,"v":793200},{"d":"2024-10-16","o":7.26,"h":7.32,"l":7.17,"c":7.18,"v":685100},{"d":"2024-10-17","o":7.16,"h":7.3,"l":7.12,"c":7.18,"v":701400},{"d":"2024-10-18","o":7.2,"h":7.22,"l":6.95,"c":7.03,"v":1079000},{"d":"2024-10-21","o":7.03,"h":7.2,"l":6.94,"c":7.17,"v":1019600},{"d":"2024-10-22","o":7.13,"h":7.16,"l":7,"c":7.07,"v":530400},{"d":"2024-10-23","o":7.04,"h":7.05,"l":6.85,"c":6.99,"v":812000},{"d":"2024-10-24","o":7.02,"h":7.07,"l":6.94,"c":7.04,"v":622200},{"d":"2024-10-25","o":7.05,"h":7.18,"l":7,"c":7.05,"v":808700},{"d":"2024-10-28","o":7.12,"h":7.32,"l":7.09,"c":7.24,"v":1072200},{"d":"2024-10-29","o":7.21,"h":7.5,"l":7.18,"c":7.49,"v":1037100},{"d":"2024-10-30","o":7.48,"h":7.49,"l":7.32,"c":7.36,"v":891500},{"d":"2024-10-31","o":7.37,"h":7.39,"l":7.21,"c":7.21,"v":825200},{"d":"2024-11-01","o":7.2,"h":7.37,"l":7.16,"c":7.32,"v":821000},{"d":"2024-11-04","o":7.28,"h":7.28,"l":7.03,"c":7.21,"v":1196700},{"d":"2024-11-05","o":7.17,"h":7.35,"l":7.09,"c":7.32,"v":962200},{"d":"2024-11-06","o":7.45,"h":7.57,"l":7.32,"c":7.52,"v":1650800},{"d":"2024-11-07","o":7.84,"h":8.74,"l":7.8,"c":8.34,"v":4245700},{"d":"2024-11-08","o":8.39,"h":8.4,"l":7.98,"c":8.32,"v":2230100},{"d":"2024-11-11","o":8.29,"h":8.7,"l":8.29,"c":8.49,"v":1961300},{"d":"2024-11-12","o":8.45,"h":8.58,"l":8.27,"c":8.38,"v":1551800},{"d":"2024-11-13","o":8.43,"h":8.48,"l":8.06,"c":8.28,"v":1579100},{"d":"2024-11-14","o":8.33,"h":8.41,"l":8.1,"c":8.33,"v":1406500},{"d":"2024-11-15","o":8.36,"h":8.39,"l":8.07,"c":8.12,"v":1444500},{"d":"2024-11-18","o":8.13,"h":8.14,"l":7.87,"c":8.01,"v":1195600},{"d":"2024-11-19","o":7.95,"h":8.14,"l":7.89,"c":8.13,"v":1260900},{"d":"2024-11-20","o":8.07,"h":8.26,"l":7.91,"c":8.24,"v":1273500},{"d":"2024-11-21","o":8.31,"h":8.83,"l":8.3,"c":8.77,"v":2417400},{"d":"2024-11-22","o":8.75,"h":9.04,"l":8.65,"c":8.86,"v":1595800},{"d":"2024-11-25","o":8.94,"h":8.99,"l":8.69,"c":8.71,"v":1620500},{"d":"2024-11-26","o":8.7,"h":8.78,"l":8.65,"c":8.71,"v":750600},{"d":"2024-11-27","o":8.75,"h":8.91,"l":8.7,"c":8.85,"v":1215700},{"d":"2024-11-29","o":8.87,"h":9.02,"l":8.77,"c":8.86,"v":772000},{"d":"2024-12-02","o":8.85,"h":9.24,"l":8.76,"c":9.1,"v":2327600},{"d":"2024-12-03","o":9.1,"h":9.17,"l":8.81,"c":8.85,"v":1329200},{"d":"2024-12-04","o":8.85,"h":8.91,"l":8.71,"c":8.72,"v":887100},{"d":"2024-12-05","o":8.71,"h":8.99,"l":8.71,"c":8.88,"v":1195300},{"d":"2024-12-06","o":8.85,"h":9.16,"l":8.85,"c":8.93,"v":1196000},{"d":"2024-12-09","o":8.94,"h":9.19,"l":8.88,"c":9.13,"v":1688000},{"d":"2024-12-10","o":9.5,"h":10.67,"l":9.43,"c":10.44,"v":4636900},{"d":"2024-12-11","o":10.49,"h":10.49,"l":9.98,"c":10.11,"v":2126400},{"d":"2024-12-12","o":10.05,"h":10.15,"l":9.68,"c":9.69,"v":1353600},{"d":"2024-12-13","o":9.65,"h":9.69,"l":9.22,"c":9.37,"v":1279700},{"d":"2024-12-16","o":9.37,"h":9.66,"l":9.26,"c":9.63,"v":1090000},{"d":"2024-12-17","o":9.6,"h":9.76,"l":9.4,"c":9.55,"v":1432900},{"d":"2024-12-18","o":9.57,"h":9.6,"l":8.97,"c":9.1,"v":1184700},{"d":"2024-12-19","o":9.15,"h":9.21,"l":8.92,"c":9.04,"v":1135400},{"d":"2024-12-20","o":8.95,"h":9.23,"l":8.92,"c":9.03,"v":1584300},{"d":"2024-12-23","o":9.01,"h":9.05,"l":8.93,"c":8.95,"v":938600},{"d":"2024-12-24","o":8.99,"h":9.01,"l":8.89,"c":8.98,"v":487400},{"d":"2024-12-26","o":8.97,"h":9.26,"l":8.9,"c":9.25,"v":771700},{"d":"2024-12-27","o":9.18,"h":9.26,"l":8.99,"c":9.2,"v":821300},{"d":"2024-12-30","o":9.14,"h":9.31,"l":8.99,"c":9.17,"v":1045600},{"d":"2024-12-31","o":9.19,"h":9.23,"l":8.91,"c":8.98,"v":1250300},{"d":"2025-01-02","o":9.05,"h":9.11,"l":8.75,"c":8.77,"v":1526700},{"d":"2025-01-03","o":8.77,"h":8.96,"l":8.52,"c":8.54,"v":1604900},{"d":"2025-01-06","o":8.63,"h":8.68,"l":8.33,"c":8.38,"v":1668700},{"d":"2025-01-07","o":8.4,"h":8.57,"l":8.34,"c":8.42,"v":1407500},{"d":"2025-01-08","o":8.38,"h":8.53,"l":8.27,"c":8.34,"v":1380500},{"d":"2025-01-10","o":8.2,"h":8.27,"l":7.79,"c":8.07,"v":2415000},{"d":"2025-01-13","o":7.94,"h":7.95,"l":7.58,"c":7.77,"v":2698900},{"d":"2025-01-14","o":7.85,"h":7.94,"l":7.52,"c":7.55,"v":1604300},{"d":"2025-01-15","o":7.73,"h":7.78,"l":7.61,"c":7.69,"v":1146300},{"d":"2025-01-16","o":7.68,"h":7.75,"l":7.6,"c":7.74,"v":1048900},{"d":"2025-01-17","o":7.81,"h":8.03,"l":7.67,"c":8.01,"v":1596300},{"d":"2025-01-21","o":8.07,"h":8.19,"l":7.69,"c":7.73,"v":1790900},{"d":"2025-01-22","o":7.68,"h":7.84,"l":7.64,"c":7.73,"v":1148600},{"d":"2025-01-23","o":7.69,"h":8.05,"l":7.66,"c":8.03,"v":1043600},{"d":"2025-01-24","o":8,"h":8.11,"l":7.97,"c":8,"v":946000},{"d":"2025-01-27","o":7.97,"h":8.28,"l":7.97,"c":8.26,"v":889100},{"d":"2025-01-28","o":8.26,"h":8.54,"l":8.23,"c":8.24,"v":919000},{"d":"2025-01-29","o":8.24,"h":8.28,"l":8.02,"c":8.14,"v":860000},{"d":"2025-01-30","o":8.1,"h":8.18,"l":7.92,"c":8,"v":960600},{"d":"2025-01-31","o":7.98,"h":8.18,"l":7.91,"c":7.95,"v":1123100},{"d":"2025-02-03","o":7.82,"h":7.85,"l":7.66,"c":7.81,"v":1147800},{"d":"2025-02-04","o":7.81,"h":8.03,"l":7.78,"c":8.01,"v":843500},{"d":"2025-02-05","o":8.01,"h":8.32,"l":7.99,"c":8.27,"v":1063100},{"d":"2025-02-06","o":8.28,"h":8.33,"l":8.08,"c":8.09,"v":888800},{"d":"2025-02-07","o":8.03,"h":8.2,"l":7.94,"c":8.01,"v":1190800},{"d":"2025-02-10","o":8.02,"h":8.07,"l":7.85,"c":7.97,"v":984200},{"d":"2025-02-11","o":7.91,"h":7.91,"l":7.6,"c":7.61,"v":1162100},{"d":"2025-02-12","o":7.55,"h":7.86,"l":7.47,"c":7.81,"v":1395100},{"d":"2025-02-13","o":7.89,"h":8.02,"l":7.84,"c":7.97,"v":860400},{"d":"2025-02-14","o":8,"h":8.12,"l":7.77,"c":7.79,"v":1006200},{"d":"2025-02-18","o":7.89,"h":8.1,"l":7.81,"c":7.99,"v":1034100},{"d":"2025-02-19","o":7.92,"h":8.02,"l":7.85,"c":7.87,"v":1026500},{"d":"2025-02-20","o":7.83,"h":7.93,"l":7.5,"c":7.83,"v":1302900},{"d":"2025-02-21","o":7.92,"h":7.96,"l":7.78,"c":7.93,"v":1298600},{"d":"2025-02-24","o":7.92,"h":8.2,"l":7.91,"c":8.05,"v":1310300},{"d":"2025-02-25","o":8.08,"h":8.18,"l":7.93,"c":8.03,"v":1196800},{"d":"2025-02-26","o":7.97,"h":8.14,"l":7.9,"c":7.95,"v":1429100},{"d":"2025-02-27","o":7.73,"h":7.75,"l":6.55,"c":7.55,"v":4491700},{"d":"2025-02-28","o":7.47,"h":7.95,"l":7.47,"c":7.95,"v":1849900},{"d":"2025-03-03","o":7.97,"h":8.14,"l":7.79,"c":7.98,"v":2583100},{"d":"2025-03-04","o":7.95,"h":8.14,"l":7.76,"c":8.08,"v":3660300},{"d":"2025-03-05","o":8.1,"h":8.85,"l":8.09,"c":8.67,"v":2953000},{"d":"2025-03-06","o":8.63,"h":8.71,"l":8.15,"c":8.19,"v":1574000},{"d":"2025-03-07","o":8.19,"h":8.34,"l":8.03,"c":8.15,"v":1152900},{"d":"2025-03-10","o":8.08,"h":8.23,"l":7.92,"c":8.17,"v":1640900},{"d":"2025-03-11","o":8.23,"h":8.36,"l":8.04,"c":8.29,"v":2026900},{"d":"2025-03-12","o":8.31,"h":8.39,"l":8.06,"c":8.15,"v":1680300},{"d":"2025-03-13","o":8.16,"h":8.33,"l":8.07,"c":8.11,"v":2904100},{"d":"2025-03-14","o":8.16,"h":8.31,"l":8.13,"c":8.16,"v":887600},{"d":"2025-03-17","o":8.17,"h":8.42,"l":8.15,"c":8.4,"v":1418500},{"d":"2025-03-18","o":8.35,"h":8.35,"l":8.19,"c":8.23,"v":778400},{"d":"2025-03-19","o":8.22,"h":8.38,"l":8.19,"c":8.37,"v":894500},{"d":"2025-03-20","o":8.3,"h":8.45,"l":8.28,"c":8.32,"v":698500},{"d":"2025-03-21","o":8.26,"h":8.53,"l":8.23,"c":8.44,"v":2064700},{"d":"2025-03-24","o":8.52,"h":8.6,"l":8.49,"c":8.53,"v":842900},{"d":"2025-03-25","o":8.52,"h":8.69,"l":8.45,"c":8.67,"v":1139600},{"d":"2025-03-26","o":8.63,"h":8.73,"l":8.37,"c":8.52,"v":1265100},{"d":"2025-03-27","o":8.51,"h":8.65,"l":8.44,"c":8.46,"v":846000},{"d":"2025-03-28","o":8.34,"h":8.35,"l":8.15,"c":8.29,"v":862400},{"d":"2025-03-31","o":8.2,"h":8.23,"l":7.93,"c":8.04,"v":1474700},{"d":"2025-04-01","o":8.01,"h":8.23,"l":7.97,"c":8.05,"v":1616500},{"d":"2025-04-02","o":7.95,"h":8.2,"l":7.93,"c":8.19,"v":1431700},{"d":"2025-04-03","o":7.89,"h":8.08,"l":7.88,"c":8.05,"v":1340900},{"d":"2025-04-04","o":7.81,"h":7.98,"l":7.72,"c":7.81,"v":1567400},{"d":"2025-04-07","o":7.46,"h":7.84,"l":7.2,"c":7.59,"v":2204800},{"d":"2025-04-08","o":7.66,"h":7.8,"l":7.05,"c":7.2,"v":1795500},{"d":"2025-04-09","o":7,"h":7.71,"l":6.82,"c":7.61,"v":2311500},{"d":"2025-04-10","o":7.47,"h":7.52,"l":7.15,"c":7.34,"v":963700},{"d":"2025-04-11","o":7.34,"h":7.53,"l":7.29,"c":7.41,"v":1385500},{"d":"2025-04-14","o":7.56,"h":7.78,"l":7.48,"c":7.73,"v":1177800},{"d":"2025-04-15","o":7.71,"h":7.82,"l":7.68,"c":7.75,"v":734700},{"d":"2025-04-16","o":7.74,"h":7.74,"l":7.59,"c":7.67,"v":966600},{"d":"2025-04-17","o":7.63,"h":7.77,"l":7.63,"c":7.75,"v":929300},{"d":"2025-04-21","o":7.72,"h":7.84,"l":7.65,"c":7.66,"v":944000},{"d":"2025-04-22","o":7.77,"h":7.91,"l":7.75,"c":7.89,"v":1046600},{"d":"2025-04-23","o":8.04,"h":8.32,"l":7.97,"c":8.09,"v":1263500},{"d":"2025-04-24","o":8.03,"h":8.12,"l":7.92,"c":8.1,"v":1017200},{"d":"2025-04-25","o":8.05,"h":8.21,"l":7.97,"c":8.18,"v":808900},{"d":"2025-04-28","o":8.21,"h":8.28,"l":7.98,"c":8,"v":1250900},{"d":"2025-04-29","o":8,"h":8.15,"l":7.92,"c":8.12,"v":907400},{"d":"2025-04-30","o":8.02,"h":8.34,"l":8.02,"c":8.24,"v":1071700},{"d":"2025-05-01","o":8.25,"h":8.31,"l":8.1,"c":8.2,"v":888800},{"d":"2025-05-02","o":8.21,"h":8.38,"l":8.2,"c":8.21,"v":751100},{"d":"2025-05-05","o":8.19,"h":8.34,"l":8.14,"c":8.26,"v":761900},{"d":"2025-05-06","o":8.2,"h":8.24,"l":8.07,"c":8.12,"v":942400},{"d":"2025-05-07","o":8.16,"h":8.18,"l":8.02,"c":8.11,"v":889700},{"d":"2025-05-08","o":8.13,"h":8.21,"l":7.89,"c":8.11,"v":915000},{"d":"2025-05-09","o":8.11,"h":8.21,"l":7.93,"c":8,"v":1511300},{"d":"2025-05-12","o":8.15,"h":8.39,"l":7.96,"c":8.12,"v":2179900},{"d":"2025-05-13","o":8.18,"h":8.49,"l":7.8,"c":7.82,"v":1831600},{"d":"2025-05-14","o":7.76,"h":7.97,"l":7.47,"c":7.85,"v":2097600},{"d":"2025-05-15","o":7.85,"h":8.18,"l":7.76,"c":8.15,"v":1680400},{"d":"2025-05-16","o":8.11,"h":8.23,"l":8.09,"c":8.19,"v":1590700},{"d":"2025-05-19","o":8.14,"h":8.2,"l":7.99,"c":8.07,"v":1090800},{"d":"2025-05-20","o":8.05,"h":8.32,"l":8.02,"c":8.3,"v":1238600},{"d":"2025-05-21","o":8.21,"h":8.36,"l":8.11,"c":8.34,"v":1115700},{"d":"2025-05-22","o":8.32,"h":8.47,"l":8.24,"c":8.27,"v":1668000},{"d":"2025-05-23","o":8.35,"h":8.58,"l":8.05,"c":8.08,"v":2007900},{"d":"2025-05-27","o":8.14,"h":8.25,"l":7.96,"c":8.15,"v":1488100},{"d":"2025-05-28","o":8.15,"h":8.17,"l":7.97,"c":7.98,"v":1084300},{"d":"2025-05-29","o":8,"h":8.09,"l":7.92,"c":7.99,"v":1036400},{"d":"2025-05-30","o":7.96,"h":7.97,"l":7.77,"c":7.84,"v":1384200},{"d":"2025-06-02","o":7.88,"h":8.01,"l":7.8,"c":7.96,"v":1040600},{"d":"2025-06-03","o":7.97,"h":8.06,"l":7.84,"c":8,"v":1108400},{"d":"2025-06-04","o":7.96,"h":8.06,"l":7.93,"c":7.99,"v":873400},{"d":"2025-06-05","o":7.96,"h":8.14,"l":7.91,"c":8.09,"v":1039100},{"d":"2025-06-06","o":8.15,"h":8.34,"l":8.13,"c":8.19,"v":911800},{"d":"2025-06-09","o":8.19,"h":8.25,"l":8.09,"c":8.14,"v":1009200},{"d":"2025-06-10","o":8.13,"h":8.27,"l":8.1,"c":8.15,"v":824100},{"d":"2025-06-11","o":8.17,"h":8.25,"l":8.08,"c":8.09,"v":830700},{"d":"2025-06-12","o":8.1,"h":8.31,"l":8.1,"c":8.23,"v":924100},{"d":"2025-06-13","o":8.09,"h":8.2,"l":8.07,"c":8.18,"v":942500},{"d":"2025-06-16","o":8.25,"h":8.29,"l":8.11,"c":8.14,"v":977900},{"d":"2025-06-17","o":8.09,"h":8.13,"l":7.91,"c":7.91,"v":935100},{"d":"2025-06-18","o":7.9,"h":8.05,"l":7.81,"c":7.92,"v":1048700},{"d":"2025-06-20","o":7.97,"h":7.97,"l":7.74,"c":7.77,"v":1199700},{"d":"2025-06-23","o":7.74,"h":7.87,"l":7.71,"c":7.83,"v":1067500},{"d":"2025-06-24","o":7.85,"h":8.13,"l":7.82,"c":8.05,"v":1418000},{"d":"2025-06-25","o":8.03,"h":8.2,"l":7.92,"c":8.03,"v":1470400},{"d":"2025-06-26","o":7.99,"h":8.8,"l":7.99,"c":8.63,"v":3999100},{"d":"2025-06-27","o":8.65,"h":8.72,"l":8.38,"c":8.64,"v":4365600},{"d":"2025-06-30","o":8.67,"h":8.86,"l":8.43,"c":8.47,"v":2122000},{"d":"2025-07-01","o":8.48,"h":8.48,"l":7.45,"c":7.48,"v":3310500},{"d":"2025-07-02","o":7.45,"h":7.5,"l":7.28,"c":7.49,"v":2249700},{"d":"2025-07-03","o":7.51,"h":7.61,"l":7.45,"c":7.59,"v":1011300},{"d":"2025-07-07","o":7.52,"h":7.63,"l":7.36,"c":7.47,"v":1625900},{"d":"2025-07-08","o":7.47,"h":7.7,"l":7.45,"c":7.59,"v":1404300},{"d":"2025-07-09","o":7.67,"h":8.39,"l":7.62,"c":8.39,"v":2579100},{"d":"2025-07-10","o":8.28,"h":9.1,"l":8.28,"c":8.93,"v":5348700},{"d":"2025-07-11","o":8.81,"h":9.06,"l":8.78,"c":8.8,"v":1612400},{"d":"2025-07-14","o":8.75,"h":9.06,"l":8.73,"c":9.04,"v":1506600},{"d":"2025-07-15","o":9.02,"h":9.08,"l":8.74,"c":8.99,"v":2397200},{"d":"2025-07-16","o":9,"h":9.19,"l":8.84,"c":8.85,"v":1231100},{"d":"2025-07-17","o":8.85,"h":9.18,"l":8.78,"c":9.07,"v":1956000},{"d":"2025-07-18","o":9.06,"h":9.13,"l":8.61,"c":8.63,"v":2005200},{"d":"2025-07-21","o":8.89,"h":8.89,"l":8.55,"c":8.62,"v":1319600},{"d":"2025-07-22","o":8.56,"h":8.89,"l":8.55,"c":8.88,"v":1254200},{"d":"2025-07-23","o":8.97,"h":9.36,"l":8.93,"c":9.19,"v":2399900},{"d":"2025-07-24","o":9.18,"h":9.36,"l":9.03,"c":9.07,"v":1028300},{"d":"2025-07-25","o":9.08,"h":9.12,"l":8.91,"c":8.93,"v":1233000},{"d":"2025-07-28","o":8.95,"h":8.96,"l":8.8,"c":8.89,"v":794900},{"d":"2025-07-29","o":8.95,"h":9.02,"l":8.8,"c":8.94,"v":996600},{"d":"2025-07-30","o":9.06,"h":9.42,"l":8.84,"c":9.05,"v":2420600},{"d":"2025-07-31","o":9.1,"h":9.83,"l":8.85,"c":9.24,"v":5919800},{"d":"2025-08-01","o":9.36,"h":10.52,"l":9.33,"c":10.49,"v":7930500},{"d":"2025-08-04","o":10.6,"h":11.48,"l":10.45,"c":11.45,"v":5096800},{"d":"2025-08-05","o":11.5,"h":11.8,"l":11.27,"c":11.7,"v":3155800},{"d":"2025-08-06","o":11.75,"h":11.79,"l":11.35,"c":11.61,"v":3854100},{"d":"2025-08-07","o":11.52,"h":11.67,"l":11.32,"c":11.43,"v":3327400},{"d":"2025-08-08","o":11.38,"h":11.69,"l":11.26,"c":11.37,"v":2497000},{"d":"2025-08-11","o":11.36,"h":11.65,"l":11.31,"c":11.43,"v":2483700},{"d":"2025-08-12","o":11.47,"h":11.59,"l":11.29,"c":11.32,"v":2337500},{"d":"2025-08-13","o":11.36,"h":12.1,"l":11.18,"c":12.01,"v":3094400},{"d":"2025-08-14","o":11.89,"h":12.31,"l":11.73,"c":12.09,"v":2713100},{"d":"2025-08-15","o":12.14,"h":12.48,"l":12.12,"c":12.27,"v":2265000},{"d":"2025-08-18","o":12.32,"h":12.53,"l":12.14,"c":12.22,"v":2315500},{"d":"2025-08-19","o":12.28,"h":12.31,"l":11.92,"c":12.03,"v":1172500},{"d":"2025-08-20","o":12.14,"h":12.14,"l":11.85,"c":12.01,"v":1310100},{"d":"2025-08-21","o":11.89,"h":12.15,"l":11.74,"c":12.08,"v":1015200},{"d":"2025-08-22","o":12.13,"h":12.4,"l":12,"c":12.27,"v":2016500},{"d":"2025-08-25","o":12.28,"h":12.46,"l":12.12,"c":12.14,"v":1681900},{"d":"2025-08-26","o":12.15,"h":12.22,"l":11.83,"c":12.21,"v":1771900},{"d":"2025-08-27","o":12.16,"h":12.19,"l":11.95,"c":12.11,"v":881600},{"d":"2025-08-28","o":12.11,"h":12.18,"l":12,"c":12.08,"v":1081000},{"d":"2025-08-29","o":12.15,"h":12.16,"l":11.93,"c":11.99,"v":805800},{"d":"2025-09-02","o":11.9,"h":12.02,"l":11.64,"c":11.68,"v":1654700},{"d":"2025-09-03","o":11.65,"h":12.01,"l":11.57,"c":12,"v":2337500},{"d":"2025-09-04","o":12,"h":12.64,"l":11.99,"c":12.53,"v":2278900},{"d":"2025-09-05","o":12.56,"h":12.82,"l":12.36,"c":12.4,"v":1825100},{"d":"2025-09-08","o":12.37,"h":12.54,"l":12.21,"c":12.3,"v":1155300},{"d":"2025-09-09","o":12.3,"h":12.41,"l":12.17,"c":12.35,"v":1207100},{"d":"2025-09-10","o":12.35,"h":12.48,"l":12.06,"c":12.22,"v":1563300},{"d":"2025-09-11","o":12.29,"h":12.78,"l":12.19,"c":12.78,"v":2228400},{"d":"2025-09-12","o":12.72,"h":12.87,"l":12.53,"c":12.74,"v":1369200},{"d":"2025-09-15","o":12.75,"h":12.9,"l":12.53,"c":12.81,"v":1177100},{"d":"2025-09-16","o":12.8,"h":12.86,"l":12.47,"c":12.52,"v":1403400},{"d":"2025-09-17","o":12.63,"h":12.66,"l":12.18,"c":12.3,"v":1143700},{"d":"2025-09-18","o":12.34,"h":12.9,"l":12.34,"c":12.89,"v":1332600},{"d":"2025-09-19","o":12.78,"h":13.05,"l":12.6,"c":13,"v":2375500},{"d":"2025-09-22","o":13,"h":13.44,"l":12.97,"c":13.07,"v":3163300},{"d":"2025-09-23","o":13.07,"h":13.11,"l":12.89,"c":13,"v":878900},{"d":"2025-09-24","o":13,"h":13.2,"l":12.61,"c":12.88,"v":1054900},{"d":"2025-09-25","o":12.83,"h":12.96,"l":12.61,"c":12.85,"v":1085300},{"d":"2025-09-26","o":12.8,"h":13.15,"l":12.8,"c":13.14,"v":966800},{"d":"2025-09-29","o":13.16,"h":13.54,"l":10.34,"c":11.06,"v":7831300},{"d":"2025-09-30","o":11.61,"h":11.65,"l":11.04,"c":11.05,"v":2844200},{"d":"2025-10-01","o":11.06,"h":11.7,"l":11,"c":11.4,"v":2207600},{"d":"2025-10-02","o":11.45,"h":11.63,"l":11.17,"c":11.26,"v":1184000},{"d":"2025-10-03","o":11.3,"h":11.4,"l":11.18,"c":11.35,"v":1011500},{"d":"2025-10-06","o":11.35,"h":11.45,"l":11.18,"c":11.32,"v":1451300},{"d":"2025-10-07","o":11.34,"h":11.87,"l":11.07,"c":11.71,"v":2231300},{"d":"2025-10-08","o":11.78,"h":11.79,"l":11.37,"c":11.53,"v":1148400},{"d":"2025-10-09","o":11.57,"h":11.84,"l":11.48,"c":11.62,"v":1251200},{"d":"2025-10-10","o":11.64,"h":11.64,"l":11.19,"c":11.27,"v":1343600},{"d":"2025-10-13","o":11.3,"h":11.33,"l":11.09,"c":11.1,"v":869900},{"d":"2025-10-14","o":11.01,"h":11.24,"l":10.9,"c":11.23,"v":719300},{"d":"2025-10-15","o":11.24,"h":11.49,"l":11.21,"c":11.47,"v":832100},{"d":"2025-10-16","o":11.58,"h":11.72,"l":11.44,"c":11.55,"v":1004300},{"d":"2025-10-17","o":11.43,"h":11.66,"l":11.3,"c":11.55,"v":971600},{"d":"2025-10-20","o":11.63,"h":11.96,"l":11.39,"c":11.84,"v":1094500},{"d":"2025-10-21","o":11.75,"h":11.85,"l":11.63,"c":11.84,"v":767700},{"d":"2025-10-22","o":11.85,"h":11.85,"l":11.69,"c":11.82,"v":1045300},{"d":"2025-10-23","o":11.7,"h":11.83,"l":11.48,"c":11.58,"v":885200},{"d":"2025-10-24","o":11.7,"h":11.92,"l":11.57,"c":11.89,"v":911300},{"d":"2025-10-27","o":11.93,"h":12.57,"l":11.89,"c":12.29,"v":1673900},{"d":"2025-10-28","o":12.26,"h":12.7,"l":12.1,"c":12.63,"v":1303800},{"d":"2025-10-29","o":12.59,"h":12.59,"l":12.11,"c":12.22,"v":1201800},{"d":"2025-10-30","o":12.1,"h":12.3,"l":11.96,"c":12.12,"v":1195200},{"d":"2025-10-31","o":12.21,"h":13.31,"l":12.07,"c":13.17,"v":2658000},{"d":"2025-11-03","o":13.1,"h":13.49,"l":12.79,"c":13.17,"v":3724400},{"d":"2025-11-04","o":13.5,"h":16.2,"l":13.5,"c":14.27,"v":5198800},{"d":"2025-11-05","o":13.78,"h":14.47,"l":13.33,"c":14.45,"v":3555200},{"d":"2025-11-06","o":14.45,"h":14.45,"l":13.94,"c":13.95,"v":2290500},{"d":"2025-11-07","o":14.6,"h":15.27,"l":14.51,"c":14.61,"v":2927000},{"d":"2025-11-10","o":14.69,"h":14.99,"l":14.55,"c":14.89,"v":1723200},{"d":"2025-11-11","o":14.82,"h":15.7,"l":14.75,"c":15.68,"v":2515700},{"d":"2025-11-12","o":15.87,"h":15.98,"l":15.4,"c":15.54,"v":1718100},{"d":"2025-11-13","o":15.4,"h":15.74,"l":15.13,"c":15.22,"v":1903900},{"d":"2025-11-14","o":14.98,"h":15.5,"l":14.93,"c":15.35,"v":1592200},{"d":"2025-11-17","o":15.25,"h":15.78,"l":15.15,"c":15.49,"v":1393200},{"d":"2025-11-18","o":15.39,"h":15.74,"l":15.18,"c":15.5,"v":2421600},{"d":"2025-11-19","o":15.52,"h":15.81,"l":15.1,"c":15.2,"v":2286700},{"d":"2025-11-20","o":15.36,"h":15.6,"l":15.1,"c":15.14,"v":1319700},{"d":"2025-11-21","o":15.12,"h":15.75,"l":14.94,"c":15.68,"v":1788900},{"d":"2025-11-24","o":15.73,"h":16.21,"l":15.64,"c":16.11,"v":2379600},{"d":"2025-11-25","o":16.13,"h":16.29,"l":15.79,"c":16.28,"v":1402900},{"d":"2025-11-26","o":16.25,"h":16.48,"l":16.14,"c":16.37,"v":1412700},{"d":"2025-11-28","o":16.37,"h":16.37,"l":16.01,"c":16.12,"v":860800},{"d":"2025-12-01","o":16.18,"h":16.32,"l":15.94,"c":16.17,"v":2014400},{"d":"2025-12-02","o":16.08,"h":16.25,"l":15.84,"c":15.91,"v":1496800},{"d":"2025-12-03","o":15.61,"h":15.61,"l":14.7,"c":14.91,"v":3043300},{"d":"2025-12-04","o":14.76,"h":15.35,"l":14.76,"c":15.31,"v":1073400},{"d":"2025-12-05","o":15.36,"h":15.65,"l":14.98,"c":15.62,"v":1495900},{"d":"2025-12-08","o":16,"h":16.03,"l":15.57,"c":15.68,"v":1853500},{"d":"2025-12-09","o":15.6,"h":15.82,"l":15.41,"c":15.53,"v":1084600},{"d":"2025-12-10","o":15.53,"h":15.8,"l":15.44,"c":15.47,"v":1651500},{"d":"2025-12-11","o":15.45,"h":15.97,"l":15.15,"c":15.88,"v":1180500},{"d":"2025-12-12","o":15.98,"h":15.99,"l":15.71,"c":15.85,"v":959600},{"d":"2025-12-15","o":15.95,"h":16.07,"l":15.63,"c":15.69,"v":955700},{"d":"2025-12-16","o":15.65,"h":15.98,"l":15.57,"c":15.85,"v":943700},{"d":"2025-12-17","o":15.8,"h":15.98,"l":15.68,"c":15.79,"v":789800},{"d":"2025-12-18","o":15.85,"h":16.15,"l":15.82,"c":15.91,"v":1425800},{"d":"2025-12-19","o":16.01,"h":16.4,"l":15.94,"c":16.18,"v":1358400},{"d":"2025-12-22","o":16.14,"h":16.51,"l":16,"c":16.31,"v":887200},{"d":"2025-12-23","o":16.3,"h":16.54,"l":16,"c":16.21,"v":1039900},{"d":"2025-12-24","o":16.35,"h":16.42,"l":16.2,"c":16.27,"v":431700},{"d":"2025-12-26","o":16.28,"h":16.34,"l":16.12,"c":16.25,"v":488600},{"d":"2025-12-29","o":16.11,"h":16.16,"l":15.82,"c":15.89,"v":680800},{"d":"2025-12-30","o":15.8,"h":15.88,"l":15.64,"c":15.82,"v":622600},{"d":"2025-12-31","o":15.82,"h":15.98,"l":15.8,"c":15.95,"v":668000},{"d":"2026-01-02","o":15.88,"h":15.97,"l":15.01,"c":15.35,"v":1675000},{"d":"2026-01-05","o":15.17,"h":15.36,"l":14.82,"c":15.3,"v":1713400},{"d":"2026-01-06","o":15.42,"h":15.71,"l":15.32,"c":15.44,"v":1091900},{"d":"2026-01-07","o":15.69,"h":16.05,"l":15.42,"c":16.02,"v":1195700},{"d":"2026-01-08","o":15.9,"h":16.19,"l":15.15,"c":15.33,"v":1171000},{"d":"2026-01-09","o":15.37,"h":15.61,"l":15.13,"c":15.15,"v":1223600},{"d":"2026-01-12","o":15.18,"h":15.31,"l":14.98,"c":15.28,"v":858500},{"d":"2026-01-13","o":15.23,"h":15.28,"l":14.75,"c":14.99,"v":1160300},{"d":"2026-01-14","o":15,"h":15.23,"l":14.76,"c":15.23,"v":868100},{"d":"2026-01-15","o":15.25,"h":15.27,"l":14.74,"c":14.87,"v":1229400},{"d":"2026-01-16","o":14.78,"h":15.08,"l":14.78,"c":14.85,"v":1215400},{"d":"2026-01-20","o":14.39,"h":14.82,"l":14.36,"c":14.79,"v":1162900},{"d":"2026-01-21","o":14.86,"h":14.95,"l":14.59,"c":14.78,"v":777000},{"d":"2026-01-22","o":14.81,"h":15.19,"l":14.8,"c":14.86,"v":706900},{"d":"2026-01-23","o":14.79,"h":15.1,"l":14.51,"c":14.53,"v":967000},{"d":"2026-01-26","o":14.52,"h":14.86,"l":14.49,"c":14.71,"v":1464300},{"d":"2026-01-27","o":14.67,"h":14.82,"l":14.43,"c":14.57,"v":767000},{"d":"2026-01-28","o":14.48,"h":14.6,"l":14.35,"c":14.57,"v":956500},{"d":"2026-01-29","o":14.51,"h":14.82,"l":14.4,"c":14.65,"v":645600},{"d":"2026-01-30","o":14.59,"h":14.73,"l":14.43,"c":14.53,"v":911000},{"d":"2026-02-02","o":14.53,"h":15.23,"l":14.43,"c":15.22,"v":1186100},{"d":"2026-02-03","o":15.17,"h":15.47,"l":14.95,"c":15.21,"v":897400},{"d":"2026-02-04","o":15.2,"h":15.3,"l":14.53,"c":14.58,"v":957700},{"d":"2026-02-05","o":14.49,"h":14.89,"l":14.25,"c":14.26,"v":891800},{"d":"2026-02-06","o":14.26,"h":14.54,"l":14.2,"c":14.44,"v":886600},{"d":"2026-02-09","o":14.52,"h":14.69,"l":14.38,"c":14.53,"v":629900},{"d":"2026-02-10","o":14.53,"h":14.69,"l":14.43,"c":14.56,"v":790900},{"d":"2026-02-11","o":14.6,"h":14.62,"l":14.2,"c":14.51,"v":552200},{"d":"2026-02-12","o":14.58,"h":14.66,"l":14.23,"c":14.31,"v":633600},{"d":"2026-02-13","o":14.37,"h":14.59,"l":14.18,"c":14.23,"v":621900},{"d":"2026-02-17","o":14.21,"h":14.48,"l":14.2,"c":14.31,"v":581600},{"d":"2026-02-18","o":14.3,"h":14.4,"l":14.22,"c":14.31,"v":757700},{"d":"2026-02-19","o":14.23,"h":14.5,"l":14.12,"c":14.4,"v":519800},{"d":"2026-02-20","o":14.39,"h":14.45,"l":14.12,"c":14.4,"v":549700},{"d":"2026-02-23","o":14.5,"h":14.98,"l":14.32,"c":14.83,"v":1022800},{"d":"2026-02-24","o":14.69,"h":14.95,"l":14.5,"c":14.59,"v":913300},{"d":"2026-02-25","o":14.65,"h":14.91,"l":14.41,"c":14.43,"v":1499400},{"d":"2026-02-26","o":14.85,"h":14.9,"l":13.61,"c":13.97,"v":1366300},{"d":"2026-02-27","o":13.98,"h":14.23,"l":13.52,"c":14.17,"v":1825800},{"d":"2026-03-02","o":14.32,"h":14.51,"l":14.02,"c":14.21,"v":1342100},{"d":"2026-03-03","o":14.09,"h":14.39,"l":13.96,"c":14.15,"v":1095200},{"d":"2026-03-04","o":14.57,"h":15.14,"l":14.42,"c":15.04,"v":1780300},{"d":"2026-03-05","o":14.92,"h":15.24,"l":14.52,"c":14.74,"v":1627000},{"d":"2026-03-06","o":14.5,"h":14.56,"l":13.98,"c":14.32,"v":992600},{"d":"2026-03-09","o":14.24,"h":14.5,"l":14.01,"c":14.37,"v":1361500},{"d":"2026-03-10","o":14.41,"h":14.85,"l":14.41,"c":14.8,"v":864200},{"d":"2026-03-11","o":14.69,"h":14.82,"l":14.46,"c":14.81,"v":649300},{"d":"2026-03-12","o":14.59,"h":14.6,"l":14.22,"c":14.37,"v":809700},{"d":"2026-03-13","o":14.43,"h":14.51,"l":13.87,"c":13.95,"v":1003400},{"d":"2026-03-16","o":14.08,"h":14.48,"l":14.08,"c":14.31,"v":775200},{"d":"2026-03-17","o":14.29,"h":14.51,"l":14.26,"c":14.47,"v":767900},{"d":"2026-03-18","o":14.39,"h":14.42,"l":14,"c":14.08,"v":955800},{"d":"2026-03-19","o":14.02,"h":14.18,"l":13.85,"c":14.07,"v":783100},{"d":"2026-03-20","o":14.09,"h":14.15,"l":13.88,"c":14.02,"v":1259500},{"d":"2026-03-23","o":14.36,"h":15.22,"l":14.35,"c":14.56,"v":2648600},{"d":"2026-03-24","o":14.5,"h":14.56,"l":13.85,"c":14.21,"v":1605300},{"d":"2026-03-25","o":14.53,"h":14.84,"l":14.29,"c":14.37,"v":980100},{"d":"2026-03-26","o":14.13,"h":14.61,"l":14.08,"c":14.6,"v":1324400},{"d":"2026-03-27","o":14.53,"h":14.53,"l":14.11,"c":14.27,"v":1130900},{"d":"2026-03-30","o":14.3,"h":14.39,"l":13.81,"c":13.98,"v":1333700},{"d":"2026-03-31","o":14.18,"h":14.85,"l":14.18,"c":14.82,"v":1462642},{"d":"2026-04-01","o":15,"h":15.59,"l":14.85,"c":15.47,"v":1457263},{"d":"2026-04-02","o":15.12,"h":15.69,"l":15.06,"c":15.61,"v":1223046},{"d":"2026-04-06","o":15.61,"h":16.32,"l":15.61,"c":16,"v":1345712},{"d":"2026-04-07","o":15.96,"h":16.03,"l":15.66,"c":15.79,"v":1029059},{"d":"2026-04-08","o":16,"h":16.02,"l":15.75,"c":15.89,"v":727362},{"d":"2026-04-09","o":15.89,"h":16.13,"l":15.75,"c":15.96,"v":886382},{"d":"2026-04-10","o":15.85,"h":16.11,"l":15.56,"c":15.76,"v":913125},{"d":"2026-04-13","o":15.76,"h":16.18,"l":15.76,"c":16.06,"v":912023},{"d":"2026-04-14","o":16.17,"h":16.54,"l":16.06,"c":16.07,"v":1301610},{"d":"2026-04-15","o":16.09,"h":16.12,"l":15.84,"c":16.05,"v":818358},{"d":"2026-04-16","o":15.97,"h":16.03,"l":15.71,"c":15.83,"v":783511},{"d":"2026-04-17","o":16.07,"h":16.19,"l":15.89,"c":16.05,"v":754507},{"d":"2026-04-20","o":15.98,"h":16.08,"l":15.81,"c":15.96,"v":830240},{"d":"2026-04-21","o":15.91,"h":15.91,"l":15.63,"c":15.82,"v":805772},{"d":"2026-04-22","o":15.93,"h":16.44,"l":15.89,"c":16.42,"v":1168543},{"d":"2026-04-23","o":16.54,"h":16.88,"l":16.07,"c":16.14,"v":893786},{"d":"2026-04-24","o":16.03,"h":16.34,"l":15.88,"c":15.98,"v":1172683},{"d":"2026-04-27","o":15.84,"h":16.76,"l":15.84,"c":16.37,"v":1139698},{"d":"2026-04-28","o":16.44,"h":16.62,"l":16.01,"c":16.04,"v":823221},{"d":"2026-04-29","o":15.82,"h":15.9,"l":15.28,"c":15.28,"v":1144276},{"d":"2026-04-30","o":15.33,"h":15.57,"l":15.25,"c":15.39,"v":1001052},{"d":"2026-05-01","o":15.35,"h":15.5,"l":14.83,"c":15.35,"v":980319},{"d":"2026-05-04","o":15.14,"h":15.81,"l":15.1,"c":15.77,"v":1093656},{"d":"2026-05-05","o":15.86,"h":16.1,"l":15.67,"c":16.04,"v":817507},{"d":"2026-05-06","o":16.21,"h":16.25,"l":16.03,"c":16.25,"v":713013},{"d":"2026-05-07","o":16.3,"h":16.3,"l":14.4,"c":15.14,"v":2794254},{"d":"2026-05-08","o":15.15,"h":15.45,"l":14.79,"c":15.23,"v":1541327},{"d":"2026-05-11","o":15.35,"h":16.05,"l":15.14,"c":15.72,"v":2142632},{"d":"2026-05-12","o":15.71,"h":16.08,"l":15.47,"c":15.99,"v":1334302},{"d":"2026-05-13","o":15.82,"h":16.13,"l":15.7,"c":16.03,"v":1377458},{"d":"2026-05-14","o":16.05,"h":16.18,"l":15.81,"c":15.84,"v":908102},{"d":"2026-05-15","o":15.56,"h":15.77,"l":15.14,"c":15.28,"v":1111024},{"d":"2026-05-18","o":15.18,"h":15.65,"l":15.15,"c":15.6,"v":1179053},{"d":"2026-05-19","o":15.6,"h":15.73,"l":15.38,"c":15.55,"v":775504}]