[{"d":"2019-06-27","o":39.01,"h":40.62,"l":36.21,"c":40.3,"v":11245600},{"d":"2019-06-28","o":42.1,"h":48.83,"l":41.25,"c":48.3,"v":5403800},{"d":"2019-07-01","o":51,"h":51,"l":39.58,"c":40.1,"v":4300600},{"d":"2019-07-02","o":40,"h":40.4,"l":37.95,"c":38.89,"v":1877700},{"d":"2019-07-03","o":39.55,"h":39.55,"l":38.6,"c":39.16,"v":1010600},{"d":"2019-07-05","o":39.3,"h":40.6,"l":37.75,"c":40.51,"v":919100},{"d":"2019-07-08","o":40.15,"h":40.35,"l":37.4,"c":37.51,"v":934300},{"d":"2019-07-09","o":37.5,"h":37.82,"l":36.5,"c":37,"v":751200},{"d":"2019-07-10","o":37.25,"h":38.95,"l":36.87,"c":37.7,"v":619100},{"d":"2019-07-11","o":37.8,"h":38.68,"l":37.51,"c":37.64,"v":195900},{"d":"2019-07-12","o":37.47,"h":39.2,"l":36.95,"c":39,"v":248600},{"d":"2019-07-15","o":39.04,"h":39.06,"l":37.63,"c":38.14,"v":239600},{"d":"2019-07-16","o":38.04,"h":39.21,"l":37.92,"c":38.65,"v":230900},{"d":"2019-07-17","o":38.65,"h":39.13,"l":37.82,"c":38.09,"v":192000},{"d":"2019-07-18","o":38,"h":38.8,"l":36.89,"c":38.01,"v":162800},{"d":"2019-07-19","o":38,"h":38.82,"l":37.19,"c":38.53,"v":172700},{"d":"2019-07-22","o":38.69,"h":40.97,"l":38.15,"c":39.27,"v":798400},{"d":"2019-07-23","o":39.9,"h":40.92,"l":39.59,"c":40.38,"v":321800},{"d":"2019-07-24","o":40.3,"h":40.8,"l":38.88,"c":40.38,"v":274500},{"d":"2019-07-25","o":40.45,"h":40.9,"l":39.71,"c":40.21,"v":188000},{"d":"2019-07-26","o":40.26,"h":40.85,"l":39.28,"c":39.67,"v":113300},{"d":"2019-07-29","o":39.91,"h":39.91,"l":37.26,"c":37.76,"v":443200},{"d":"2019-07-30","o":37.52,"h":38.06,"l":36.77,"c":36.9,"v":479700},{"d":"2019-07-31","o":37.34,"h":39.63,"l":37.34,"c":38.55,"v":224500},{"d":"2019-08-01","o":38.55,"h":39.98,"l":38.25,"c":38.63,"v":274900},{"d":"2019-08-02","o":38.61,"h":38.8,"l":37.2,"c":37.33,"v":276100},{"d":"2019-08-05","o":36.63,"h":36.71,"l":34.11,"c":35.12,"v":689100},{"d":"2019-08-06","o":35.17,"h":36.39,"l":34.52,"c":36.38,"v":190100},{"d":"2019-08-07","o":36.05,"h":40.25,"l":35.76,"c":38.99,"v":353700},{"d":"2019-08-08","o":39.19,"h":39.97,"l":38.58,"c":39.7,"v":220600},{"d":"2019-08-09","o":39.7,"h":41.88,"l":39.69,"c":41.63,"v":444300},{"d":"2019-08-12","o":41.5,"h":43.06,"l":40.54,"c":42.01,"v":435500},{"d":"2019-08-13","o":42,"h":43.39,"l":41,"c":43.08,"v":444700},{"d":"2019-08-14","o":39.17,"h":44.42,"l":37,"c":43.49,"v":973400},{"d":"2019-08-15","o":43.99,"h":48.5,"l":42.17,"c":47.81,"v":1010500},{"d":"2019-08-16","o":47.58,"h":48.06,"l":45.53,"c":46.1,"v":607800},{"d":"2019-08-19","o":46.25,"h":46.99,"l":44.5,"c":46.08,"v":292100},{"d":"2019-08-20","o":45.91,"h":46.55,"l":44.8,"c":45.04,"v":216600},{"d":"2019-08-21","o":45.19,"h":47.46,"l":44.33,"c":46.93,"v":227600},{"d":"2019-08-22","o":46.84,"h":48,"l":45.51,"c":45.87,"v":192400},{"d":"2019-08-23","o":45.31,"h":47.66,"l":42.61,"c":43.11,"v":248600},{"d":"2019-08-26","o":43.75,"h":44.9,"l":42.51,"c":44.19,"v":168600},{"d":"2019-08-27","o":44.5,"h":45.26,"l":41.88,"c":44.49,"v":285300},{"d":"2019-08-28","o":44.27,"h":47.78,"l":43.13,"c":47.42,"v":246900},{"d":"2019-08-29","o":47.55,"h":50.56,"l":46.9,"c":50.11,"v":406400},{"d":"2019-08-30","o":50.65,"h":52.42,"l":49.57,"c":50.85,"v":333100},{"d":"2019-09-03","o":50.98,"h":51.86,"l":46.39,"c":51.33,"v":443900},{"d":"2019-09-04","o":51.05,"h":54.23,"l":51.05,"c":53.51,"v":377100},{"d":"2019-09-05","o":53.7,"h":55.12,"l":43.6,"c":44.6,"v":1080300},{"d":"2019-09-06","o":45.27,"h":46.22,"l":43.53,"c":43.83,"v":266500},{"d":"2019-09-09","o":44.02,"h":44.79,"l":39,"c":39.48,"v":480000},{"d":"2019-09-10","o":39.95,"h":41.42,"l":38.21,"c":41.27,"v":423300},{"d":"2019-09-11","o":40.87,"h":43.5,"l":39.74,"c":41.76,"v":477600},{"d":"2019-09-12","o":42.1,"h":42.64,"l":39,"c":39.76,"v":384600},{"d":"2019-09-13","o":39.84,"h":44.01,"l":38.75,"c":43.2,"v":722900},{"d":"2019-09-16","o":43.1,"h":44.8,"l":41.17,"c":41.53,"v":317300},{"d":"2019-09-17","o":41.99,"h":43,"l":39.84,"c":40.35,"v":598900},{"d":"2019-09-18","o":39.86,"h":41.5,"l":39.12,"c":39.59,"v":506400},{"d":"2019-09-19","o":39.74,"h":40.27,"l":38.8,"c":39.02,"v":506900},{"d":"2019-09-20","o":39.47,"h":40.68,"l":38.53,"c":40.2,"v":1910900},{"d":"2019-09-23","o":39.95,"h":41.2,"l":39.56,"c":40.53,"v":409600},{"d":"2019-09-24","o":40.33,"h":40.4,"l":37,"c":37.38,"v":645300},{"d":"2019-09-25","o":37.75,"h":38.3,"l":33.01,"c":34.96,"v":1080800},{"d":"2019-09-26","o":35.24,"h":35.49,"l":31.78,"c":32.19,"v":538800},{"d":"2019-09-27","o":32.17,"h":32.9,"l":30.1,"c":30.31,"v":735600},{"d":"2019-09-30","o":30.92,"h":31.48,"l":29.77,"c":30.9,"v":682200},{"d":"2019-10-01","o":31.09,"h":32.31,"l":29.08,"c":30.12,"v":601800},{"d":"2019-10-02","o":29.57,"h":30.68,"l":28.01,"c":29.95,"v":982500},{"d":"2019-10-03","o":29.89,"h":31.2,"l":28.64,"c":30.91,"v":673600},{"d":"2019-10-04","o":31.08,"h":34.78,"l":31.08,"c":31.64,"v":791200},{"d":"2019-10-07","o":31.48,"h":32.82,"l":31.05,"c":32.8,"v":236000},{"d":"2019-10-08","o":32.38,"h":33.49,"l":29.29,"c":29.6,"v":587600},{"d":"2019-10-09","o":30.07,"h":30.69,"l":28.72,"c":28.9,"v":392300},{"d":"2019-10-10","o":28.99,"h":29.96,"l":28.1,"c":28.7,"v":410900},{"d":"2019-10-11","o":29.03,"h":29.12,"l":27.39,"c":27.54,"v":456600},{"d":"2019-10-14","o":27.35,"h":28.25,"l":26.63,"c":27.13,"v":374000},{"d":"2019-10-15","o":27.45,"h":30.48,"l":26.67,"c":29.89,"v":880800},{"d":"2019-10-16","o":29.78,"h":31.24,"l":29.16,"c":30.13,"v":475700},{"d":"2019-10-17","o":30.28,"h":31.15,"l":29.32,"c":31.02,"v":336900},{"d":"2019-10-18","o":30.99,"h":31.29,"l":28.51,"c":29.27,"v":382400},{"d":"2019-10-21","o":28.39,"h":29.41,"l":25.7,"c":26.38,"v":745900},{"d":"2019-10-22","o":26.82,"h":26.85,"l":25,"c":25.51,"v":548200},{"d":"2019-10-23","o":25.65,"h":26.59,"l":24.11,"c":24.56,"v":682800},{"d":"2019-10-24","o":24.72,"h":27.25,"l":24.05,"c":26,"v":801100},{"d":"2019-10-25","o":26.1,"h":26.47,"l":25.07,"c":25.62,"v":379000},{"d":"2019-10-28","o":25.87,"h":27.23,"l":25.32,"c":26.09,"v":326400},{"d":"2019-10-29","o":26.06,"h":26.74,"l":25.25,"c":26.2,"v":336800},{"d":"2019-10-30","o":26.14,"h":26.48,"l":25.38,"c":26.08,"v":247100},{"d":"2019-10-31","o":26.1,"h":26.19,"l":25.07,"c":26.07,"v":297200},{"d":"2019-11-01","o":26.17,"h":28.82,"l":25.96,"c":28.1,"v":554700},{"d":"2019-11-04","o":28.59,"h":30.58,"l":28.05,"c":30.46,"v":422600},{"d":"2019-11-05","o":30.59,"h":30.85,"l":27.05,"c":28,"v":724400},{"d":"2019-11-06","o":27.87,"h":28.75,"l":26.01,"c":26.78,"v":687200},{"d":"2019-11-07","o":26.93,"h":28.15,"l":26.52,"c":26.63,"v":330600},{"d":"2019-11-08","o":26.7,"h":28.18,"l":26.37,"c":27.59,"v":351700},{"d":"2019-11-11","o":27.64,"h":28.79,"l":27.33,"c":28.32,"v":273200},{"d":"2019-11-12","o":28.32,"h":29.46,"l":27.62,"c":28.35,"v":374900},{"d":"2019-11-13","o":29.74,"h":30.62,"l":26.26,"c":27.27,"v":1063200},{"d":"2019-11-14","o":27.45,"h":27.5,"l":26.12,"c":27.29,"v":548300},{"d":"2019-11-15","o":27.25,"h":29.11,"l":27,"c":28.51,"v":628700},{"d":"2019-11-18","o":28.5,"h":31.16,"l":28.12,"c":30.14,"v":819300},{"d":"2019-11-19","o":30.39,"h":30.99,"l":28.41,"c":28.85,"v":534800},{"d":"2019-11-20","o":28.77,"h":29.68,"l":28.5,"c":28.75,"v":546700},{"d":"2019-11-21","o":28.48,"h":28.86,"l":27.36,"c":27.86,"v":472000},{"d":"2019-11-22","o":28.06,"h":28.84,"l":27.52,"c":28.64,"v":282900},{"d":"2019-11-25","o":28.7,"h":30.11,"l":28.21,"c":29.72,"v":470000},{"d":"2019-11-26","o":29.65,"h":29.65,"l":27.95,"c":28.15,"v":582000},{"d":"2019-11-27","o":28.15,"h":28.49,"l":27.66,"c":27.83,"v":286600},{"d":"2019-11-29","o":28.18,"h":28.19,"l":26.64,"c":27.19,"v":209100},{"d":"2019-12-02","o":27.23,"h":27.8,"l":26.5,"c":27.5,"v":311700},{"d":"2019-12-03","o":27.11,"h":27.67,"l":26.84,"c":26.97,"v":396200},{"d":"2019-12-04","o":27,"h":27.22,"l":26.41,"c":27.17,"v":592300},{"d":"2019-12-05","o":27.21,"h":30.45,"l":27.05,"c":29.35,"v":766600},{"d":"2019-12-06","o":29.54,"h":31.27,"l":28.8,"c":29.06,"v":694300},{"d":"2019-12-09","o":29.07,"h":29.94,"l":28.51,"c":29.29,"v":397900},{"d":"2019-12-10","o":29.29,"h":30,"l":28.58,"c":28.69,"v":438200},{"d":"2019-12-11","o":28.73,"h":30.62,"l":28.64,"c":30.32,"v":754100},{"d":"2019-12-12","o":30.27,"h":31.97,"l":30.03,"c":31.67,"v":1358900},{"d":"2019-12-13","o":31.67,"h":31.79,"l":29.46,"c":30.2,"v":757400},{"d":"2019-12-16","o":30.57,"h":30.65,"l":29.64,"c":30.21,"v":711500},{"d":"2019-12-17","o":30.29,"h":30.7,"l":28.31,"c":29.35,"v":954500},{"d":"2019-12-18","o":29.31,"h":31.06,"l":28.86,"c":30.95,"v":486400},{"d":"2019-12-19","o":30.98,"h":32.37,"l":29.72,"c":30.24,"v":808800},{"d":"2019-12-20","o":30.29,"h":32.75,"l":30.29,"c":32.42,"v":2224400},{"d":"2019-12-23","o":32.58,"h":33.4,"l":30.53,"c":32.14,"v":1033700},{"d":"2019-12-24","o":30.45,"h":30.71,"l":29.58,"c":30,"v":1909800},{"d":"2019-12-26","o":29.73,"h":30.09,"l":28.83,"c":29.62,"v":1257700},{"d":"2019-12-27","o":29.36,"h":29.74,"l":28.83,"c":29.27,"v":696800},{"d":"2019-12-30","o":29.18,"h":29.18,"l":28.04,"c":28.95,"v":972800},{"d":"2019-12-31","o":28.69,"h":30.02,"l":28,"c":29.92,"v":1414900},{"d":"2020-01-02","o":30,"h":30,"l":28.67,"c":29.37,"v":583700},{"d":"2020-01-03","o":29.1,"h":29.93,"l":28.56,"c":29.8,"v":657100},{"d":"2020-01-06","o":29.32,"h":29.69,"l":28.55,"c":29.6,"v":872300},{"d":"2020-01-07","o":29.34,"h":30,"l":29.11,"c":29.64,"v":850500},{"d":"2020-01-08","o":29.67,"h":30.36,"l":29.43,"c":29.99,"v":934000},{"d":"2020-01-09","o":29.98,"h":30.25,"l":29.78,"c":30.04,"v":815900},{"d":"2020-01-10","o":29.95,"h":30.09,"l":29.01,"c":29.85,"v":980600},{"d":"2020-01-13","o":30,"h":30.09,"l":29.43,"c":29.91,"v":737800},{"d":"2020-01-14","o":29.86,"h":29.86,"l":29.04,"c":29.19,"v":802600},{"d":"2020-01-15","o":29.3,"h":29.74,"l":29.25,"c":29.61,"v":2164500},{"d":"2020-01-16","o":29.85,"h":29.85,"l":27.35,"c":27.37,"v":1178500},{"d":"2020-01-17","o":27.56,"h":28.8,"l":27,"c":28.21,"v":2033000},{"d":"2020-01-21","o":28.44,"h":28.44,"l":26.42,"c":26.8,"v":1178600},{"d":"2020-01-22","o":26.56,"h":27.69,"l":26.56,"c":27.19,"v":1875400},{"d":"2020-01-23","o":26.99,"h":27.49,"l":26.25,"c":26.85,"v":2541500},{"d":"2020-01-24","o":28.02,"h":31,"l":27.67,"c":30.55,"v":12075200},{"d":"2020-01-27","o":30.03,"h":30.47,"l":29.35,"c":30.46,"v":2123100},{"d":"2020-01-28","o":30.16,"h":32.17,"l":30.16,"c":31.09,"v":1325000},{"d":"2020-01-29","o":30.58,"h":31.73,"l":30.45,"c":30.94,"v":981400},{"d":"2020-01-30","o":30.48,"h":30.9,"l":30.01,"c":30.83,"v":815000},{"d":"2020-01-31","o":30.36,"h":30.61,"l":29.54,"c":29.91,"v":980600},{"d":"2020-02-03","o":30.04,"h":30.16,"l":29.58,"c":30,"v":588400},{"d":"2020-02-04","o":30.44,"h":30.5,"l":29.06,"c":29.39,"v":1170200},{"d":"2020-02-05","o":29.73,"h":30.45,"l":29.45,"c":30.08,"v":693500},{"d":"2020-02-06","o":30,"h":31.66,"l":29.85,"c":31.47,"v":1120900},{"d":"2020-02-07","o":31.69,"h":32.89,"l":31.51,"c":32.32,"v":1030200},{"d":"2020-02-10","o":32.2,"h":32.4,"l":30.81,"c":31.33,"v":831200},{"d":"2020-02-11","o":31.63,"h":31.72,"l":30.78,"c":31.45,"v":652500},{"d":"2020-02-12","o":31.61,"h":31.78,"l":30.8,"c":31.39,"v":592200},{"d":"2020-02-13","o":31.07,"h":31.98,"l":30.87,"c":31.71,"v":666000},{"d":"2020-02-14","o":31.8,"h":31.92,"l":30.78,"c":31.47,"v":741700},{"d":"2020-02-18","o":31.04,"h":31.89,"l":30.88,"c":31.75,"v":590000},{"d":"2020-02-19","o":32.28,"h":33.69,"l":31.58,"c":33.52,"v":1314300},{"d":"2020-02-20","o":33.59,"h":34.11,"l":32.31,"c":33.8,"v":1184100},{"d":"2020-02-21","o":33.55,"h":34.6,"l":33.55,"c":34.16,"v":825700},{"d":"2020-02-24","o":33.01,"h":33.33,"l":30.23,"c":30.83,"v":1159300},{"d":"2020-02-25","o":31.15,"h":31.57,"l":29.94,"c":30,"v":823200},{"d":"2020-02-26","o":30.02,"h":30.74,"l":28.91,"c":29.65,"v":2007400},{"d":"2020-02-27","o":29.09,"h":29.92,"l":27.21,"c":28.32,"v":2004600},{"d":"2020-02-28","o":27.19,"h":28.61,"l":27.1,"c":28.1,"v":1362600},{"d":"2020-03-02","o":28.45,"h":28.5,"l":26.33,"c":26.8,"v":1437900},{"d":"2020-03-03","o":26.85,"h":28.49,"l":25.41,"c":25.72,"v":1446000},{"d":"2020-03-04","o":26.5,"h":29.15,"l":26.12,"c":28.72,"v":1030500},{"d":"2020-03-05","o":28.09,"h":28.94,"l":27.3,"c":27.52,"v":588300},{"d":"2020-03-06","o":26.66,"h":27.39,"l":26.18,"c":27.04,"v":690600},{"d":"2020-03-09","o":25.46,"h":25.6,"l":23.5,"c":24.6,"v":1327500},{"d":"2020-03-10","o":25.56,"h":26.04,"l":23.42,"c":24.97,"v":993800},{"d":"2020-03-11","o":24.67,"h":24.94,"l":21.29,"c":21.52,"v":1305200},{"d":"2020-03-12","o":19.56,"h":19.9,"l":17.45,"c":17.68,"v":1177900},{"d":"2020-03-13","o":18.96,"h":20.27,"l":16.57,"c":19.7,"v":1403200},{"d":"2020-03-16","o":16.34,"h":17.56,"l":15.19,"c":16.96,"v":1379300},{"d":"2020-03-17","o":17.47,"h":19.24,"l":17,"c":18.01,"v":1080000},{"d":"2020-03-18","o":16.96,"h":18.78,"l":16.5,"c":18.73,"v":1650900},{"d":"2020-03-19","o":18.6,"h":22.65,"l":18.14,"c":22.55,"v":1163000},{"d":"2020-03-20","o":23.23,"h":25,"l":21.51,"c":22.93,"v":5369000},{"d":"2020-03-23","o":23.17,"h":24,"l":20.16,"c":22.66,"v":1119600},{"d":"2020-03-24","o":23.92,"h":23.98,"l":22.47,"c":23.59,"v":660300},{"d":"2020-03-25","o":23.81,"h":25.61,"l":22.91,"c":25.29,"v":926300},{"d":"2020-03-26","o":25.46,"h":26.75,"l":25.07,"c":26.18,"v":805600},{"d":"2020-03-27","o":25.42,"h":26.45,"l":24.53,"c":25.38,"v":471200},{"d":"2020-03-30","o":25.45,"h":27.68,"l":24.65,"c":27.12,"v":671200},{"d":"2020-03-31","o":27.43,"h":28.24,"l":26.93,"c":27.78,"v":750200},{"d":"2020-04-01","o":26.68,"h":28.09,"l":26.51,"c":27.51,"v":781100},{"d":"2020-04-02","o":27.79,"h":28.54,"l":26.77,"c":28.13,"v":1029500},{"d":"2020-04-03","o":28.3,"h":28.49,"l":25.26,"c":25.72,"v":825200},{"d":"2020-04-06","o":27.04,"h":28.45,"l":26.4,"c":28.1,"v":805600},{"d":"2020-04-07","o":28.35,"h":28.5,"l":24.5,"c":24.95,"v":856500},{"d":"2020-04-08","o":25.57,"h":25.57,"l":23.68,"c":25.03,"v":952200},{"d":"2020-04-09","o":25.58,"h":26,"l":24.58,"c":25.77,"v":1092200},{"d":"2020-04-13","o":25.95,"h":27.44,"l":24.27,"c":26.88,"v":983800},{"d":"2020-04-14","o":27.53,"h":28.5,"l":27.15,"c":28.16,"v":1192500},{"d":"2020-04-15","o":27.86,"h":28.75,"l":27.06,"c":28.43,"v":946100},{"d":"2020-04-16","o":28.1,"h":28.75,"l":27.62,"c":28.26,"v":711300},{"d":"2020-04-17","o":28.98,"h":29,"l":27.52,"c":27.98,"v":740500},{"d":"2020-04-20","o":27.66,"h":30.23,"l":27.28,"c":29.54,"v":921700},{"d":"2020-04-21","o":29.28,"h":29.95,"l":28,"c":29.64,"v":526500},{"d":"2020-04-22","o":30.05,"h":30.77,"l":29.63,"c":30.3,"v":874900},{"d":"2020-04-23","o":30.12,"h":30.51,"l":28.46,"c":28.5,"v":1298800},{"d":"2020-04-24","o":28.92,"h":29.71,"l":28.31,"c":29.1,"v":772100},{"d":"2020-04-27","o":29.95,"h":32.62,"l":29.36,"c":32.02,"v":1521700},{"d":"2020-04-28","o":33.44,"h":33.45,"l":31.86,"c":31.98,"v":702600},{"d":"2020-04-29","o":32.47,"h":33.35,"l":30.6,"c":32.52,"v":1004400},{"d":"2020-04-30","o":32.36,"h":32.59,"l":31.57,"c":32.01,"v":598300},{"d":"2020-05-01","o":31.11,"h":31.53,"l":30.19,"c":30.52,"v":551700},{"d":"2020-05-04","o":30.59,"h":32.62,"l":30.43,"c":32.45,"v":337200},{"d":"2020-05-05","o":32.1,"h":33.87,"l":31.56,"c":33.02,"v":928900},{"d":"2020-05-06","o":34.61,"h":34.63,"l":33.25,"c":33.86,"v":689600},{"d":"2020-05-07","o":34.28,"h":36.49,"l":34.28,"c":36.06,"v":1435500},{"d":"2020-05-08","o":36.07,"h":36.62,"l":35.51,"c":36.04,"v":732600},{"d":"2020-05-11","o":36.21,"h":38.39,"l":35.95,"c":38.12,"v":1758700},{"d":"2020-05-12","o":39.23,"h":39.46,"l":36.91,"c":38.06,"v":1389200},{"d":"2020-05-13","o":35.51,"h":37.77,"l":34.02,"c":35.57,"v":1956900},{"d":"2020-05-14","o":34.92,"h":35.97,"l":33.84,"c":34.07,"v":1155600},{"d":"2020-05-15","o":34.04,"h":38.3,"l":33.53,"c":38.04,"v":1189100},{"d":"2020-05-18","o":39.5,"h":39.97,"l":38.6,"c":39.3,"v":834800},{"d":"2020-05-19","o":39.89,"h":40.39,"l":39.16,"c":40.07,"v":1776800},{"d":"2020-05-20","o":40.55,"h":41.07,"l":40,"c":40.33,"v":733500},{"d":"2020-05-21","o":40.7,"h":40.83,"l":39.85,"c":40.04,"v":580900},{"d":"2020-05-22","o":40,"h":41.9,"l":39.85,"c":41.73,"v":669100},{"d":"2020-05-26","o":42,"h":42.19,"l":39.3,"c":39.39,"v":1226200},{"d":"2020-05-27","o":39.69,"h":39.89,"l":37.02,"c":39.08,"v":836900},{"d":"2020-05-28","o":39.11,"h":39.89,"l":38.9,"c":38.92,"v":737300},{"d":"2020-05-29","o":38.92,"h":39.46,"l":38.03,"c":38.7,"v":1962100},{"d":"2020-06-01","o":38.81,"h":39.76,"l":38.46,"c":39.07,"v":1159100},{"d":"2020-06-02","o":39.37,"h":39.69,"l":38.31,"c":38.82,"v":529400},{"d":"2020-06-03","o":39.91,"h":41.35,"l":39.17,"c":39.66,"v":1778200},{"d":"2020-06-04","o":39.75,"h":40.34,"l":38.65,"c":39.2,"v":892000},{"d":"2020-06-05","o":39.26,"h":40.05,"l":38.25,"c":38.73,"v":1751200},{"d":"2020-06-08","o":39.9,"h":40,"l":38.5,"c":39.42,"v":1124100},{"d":"2020-06-09","o":39.4,"h":41.9,"l":39.01,"c":41.5,"v":1768300},{"d":"2020-06-10","o":41.84,"h":43.89,"l":41.5,"c":43.73,"v":1237400},{"d":"2020-06-11","o":42.22,"h":43.11,"l":41.51,"c":41.9,"v":1158200},{"d":"2020-06-12","o":42.47,"h":44.44,"l":41.16,"c":42.71,"v":965100},{"d":"2020-06-15","o":42.47,"h":44.99,"l":41.79,"c":44.48,"v":936800},{"d":"2020-06-16","o":44.9,"h":45.17,"l":43.03,"c":43.65,"v":1117500},{"d":"2020-06-17","o":44.02,"h":44.87,"l":43.72,"c":44.2,"v":1422900},{"d":"2020-06-18","o":44.14,"h":44.77,"l":43.73,"c":44.57,"v":860000},{"d":"2020-06-19","o":45,"h":45.73,"l":44.35,"c":44.73,"v":1152900},{"d":"2020-06-22","o":44.68,"h":46.63,"l":43.87,"c":46,"v":1222500},{"d":"2020-06-23","o":46.5,"h":47.47,"l":45.78,"c":46.96,"v":1505000},{"d":"2020-06-24","o":46.68,"h":47,"l":45.08,"c":45.83,"v":826000},{"d":"2020-06-25","o":45.96,"h":47.67,"l":45,"c":47.19,"v":718700},{"d":"2020-06-26","o":47.42,"h":47.5,"l":45.68,"c":46.29,"v":1421600},{"d":"2020-06-29","o":46.21,"h":46.36,"l":44.34,"c":46.06,"v":744200},{"d":"2020-06-30","o":46.21,"h":48.43,"l":45.74,"c":48.38,"v":1077300},{"d":"2020-07-01","o":48.17,"h":48.69,"l":46.66,"c":47.78,"v":788200},{"d":"2020-07-02","o":47.61,"h":48.85,"l":47.03,"c":47.49,"v":816000},{"d":"2020-07-06","o":48.42,"h":48.42,"l":46.3,"c":46.97,"v":1633100},{"d":"2020-07-07","o":46.5,"h":47.43,"l":46.09,"c":46.55,"v":512300},{"d":"2020-07-08","o":46.6,"h":48.9,"l":46.49,"c":48.81,"v":837300},{"d":"2020-07-09","o":48.62,"h":49,"l":48.09,"c":48.54,"v":578000},{"d":"2020-07-10","o":48.5,"h":48.61,"l":45.13,"c":45.93,"v":708300},{"d":"2020-07-13","o":46.38,"h":47.21,"l":44.13,"c":44.18,"v":656700},{"d":"2020-07-14","o":43.78,"h":44.68,"l":42.07,"c":43.25,"v":1143200},{"d":"2020-07-15","o":43.53,"h":44.99,"l":42.77,"c":43.59,"v":1672800},{"d":"2020-07-16","o":40.25,"h":40.53,"l":38.77,"c":39.85,"v":7169900},{"d":"2020-07-17","o":40,"h":40.64,"l":38.3,"c":39.89,"v":1957500},{"d":"2020-07-20","o":40.4,"h":41.15,"l":39.61,"c":40.42,"v":1152300},{"d":"2020-07-21","o":41.51,"h":41.51,"l":38.54,"c":38.73,"v":1226000},{"d":"2020-07-22","o":38.87,"h":39.27,"l":38,"c":38.16,"v":841100},{"d":"2020-07-23","o":38.02,"h":38.54,"l":37.06,"c":37.06,"v":1059100},{"d":"2020-07-24","o":36.4,"h":36.55,"l":35.74,"c":36.33,"v":1181100},{"d":"2020-07-27","o":36.69,"h":37.99,"l":36.27,"c":37.85,"v":1024800},{"d":"2020-07-28","o":37.64,"h":37.85,"l":37.01,"c":37.45,"v":759200},{"d":"2020-07-29","o":37.75,"h":38.7,"l":37.55,"c":38.39,"v":1006400},{"d":"2020-07-30","o":37.82,"h":38.35,"l":36.85,"c":37.99,"v":544000},{"d":"2020-07-31","o":38.22,"h":38.22,"l":36.71,"c":37.32,"v":619800},{"d":"2020-08-03","o":37.37,"h":39.94,"l":37.33,"c":39.43,"v":903100},{"d":"2020-08-04","o":39.11,"h":40.59,"l":38.87,"c":40.24,"v":1054100},{"d":"2020-08-05","o":40.61,"h":40.77,"l":39.56,"c":39.82,"v":655400},{"d":"2020-08-06","o":40.21,"h":40.33,"l":39.12,"c":40.09,"v":681500},{"d":"2020-08-07","o":39.87,"h":40.15,"l":37.77,"c":38.22,"v":573000},{"d":"2020-08-10","o":38.25,"h":38.32,"l":37.16,"c":37.6,"v":749700},{"d":"2020-08-11","o":38.01,"h":39.99,"l":35.88,"c":36.78,"v":1580500},{"d":"2020-08-12","o":37.17,"h":39.12,"l":36.62,"c":38.36,"v":867500},{"d":"2020-08-13","o":38.51,"h":39.92,"l":38.51,"c":39.5,"v":772700},{"d":"2020-08-14","o":39.26,"h":39.61,"l":38.3,"c":39.3,"v":780100},{"d":"2020-08-17","o":39.2,"h":41.63,"l":38.71,"c":41.04,"v":1099000},{"d":"2020-08-18","o":41.3,"h":41.86,"l":40.24,"c":41.49,"v":901000},{"d":"2020-08-19","o":41.57,"h":43.4,"l":41.22,"c":43.15,"v":999300},{"d":"2020-08-20","o":43.16,"h":43.68,"l":41.9,"c":43.37,"v":541300},{"d":"2020-08-21","o":43.24,"h":43.7,"l":42.56,"c":43.24,"v":428000},{"d":"2020-08-24","o":43.8,"h":44,"l":41.13,"c":41.6,"v":689500},{"d":"2020-08-25","o":41.66,"h":42.11,"l":41.07,"c":41.82,"v":661100},{"d":"2020-08-26","o":41.88,"h":42.29,"l":40.64,"c":41.01,"v":372100},{"d":"2020-08-27","o":40.81,"h":41.22,"l":39.65,"c":40.88,"v":695900},{"d":"2020-08-28","o":40.88,"h":42.11,"l":40.63,"c":40.81,"v":401400},{"d":"2020-08-31","o":40.99,"h":42,"l":40.86,"c":41.61,"v":452200},{"d":"2020-09-01","o":41.52,"h":42.05,"l":40.52,"c":41.72,"v":640500},{"d":"2020-09-02","o":41.57,"h":42.76,"l":40.17,"c":41.79,"v":1100100},{"d":"2020-09-03","o":41.29,"h":41.29,"l":36.28,"c":36.74,"v":1132700},{"d":"2020-09-04","o":36.74,"h":37.31,"l":35.05,"c":35.79,"v":730100},{"d":"2020-09-08","o":35.43,"h":37.12,"l":34.75,"c":36.24,"v":923700},{"d":"2020-09-09","o":36.62,"h":38.84,"l":36.43,"c":38.29,"v":960500},{"d":"2020-09-10","o":38.28,"h":40,"l":38.28,"c":39.17,"v":1202400},{"d":"2020-09-11","o":39.63,"h":40.99,"l":39.28,"c":40.23,"v":644300},{"d":"2020-09-14","o":40.23,"h":42.76,"l":39.59,"c":42.57,"v":950000},{"d":"2020-09-15","o":42.58,"h":46.47,"l":42.58,"c":45.95,"v":2109900},{"d":"2020-09-16","o":46.14,"h":48.36,"l":45,"c":45.74,"v":1435800},{"d":"2020-09-17","o":43.99,"h":45.82,"l":43.86,"c":44.87,"v":901400},{"d":"2020-09-18","o":45.31,"h":46.87,"l":44.51,"c":46.35,"v":3940500},{"d":"2020-09-21","o":45.51,"h":47.25,"l":44.53,"c":47.12,"v":687000},{"d":"2020-09-22","o":47.13,"h":48.29,"l":46.52,"c":48.07,"v":718400},{"d":"2020-09-23","o":47.82,"h":48.73,"l":47.42,"c":48.21,"v":1229400},{"d":"2020-09-24","o":47.58,"h":48.84,"l":45.71,"c":45.82,"v":1455600},{"d":"2020-09-25","o":45.8,"h":48.49,"l":45.45,"c":48.29,"v":967800},{"d":"2020-09-28","o":48.41,"h":48.93,"l":47.38,"c":48.37,"v":727600},{"d":"2020-09-29","o":48.7,"h":50.7,"l":47.84,"c":48.04,"v":1340700},{"d":"2020-09-30","o":47.51,"h":48.76,"l":47.16,"c":48.63,"v":691500},{"d":"2020-10-01","o":49,"h":50.16,"l":48.08,"c":49.43,"v":1363800},{"d":"2020-10-02","o":48.44,"h":49.36,"l":47.64,"c":48.28,"v":595500},{"d":"2020-10-05","o":48.77,"h":50.1,"l":48.14,"c":49.07,"v":723700},{"d":"2020-10-06","o":49.22,"h":50.37,"l":48.44,"c":48.82,"v":782500},{"d":"2020-10-07","o":49.52,"h":50.77,"l":48.83,"c":50.43,"v":949200},{"d":"2020-10-08","o":51.1,"h":51.67,"l":50.05,"c":50.78,"v":741500},{"d":"2020-10-09","o":50.78,"h":52.19,"l":50.16,"c":52.12,"v":748400},{"d":"2020-10-12","o":52.12,"h":54.2,"l":52.11,"c":52.87,"v":1035300},{"d":"2020-10-13","o":52.92,"h":53.66,"l":52.19,"c":53.15,"v":557700},{"d":"2020-10-14","o":53.15,"h":53.51,"l":51.44,"c":51.89,"v":624500},{"d":"2020-10-15","o":51,"h":52.11,"l":50.63,"c":51.44,"v":555800},{"d":"2020-10-16","o":51.71,"h":52.6,"l":51.28,"c":51.69,"v":540600},{"d":"2020-10-19","o":51.25,"h":52.7,"l":49.3,"c":49.7,"v":663400},{"d":"2020-10-20","o":49.44,"h":50.36,"l":48.04,"c":48.23,"v":614600},{"d":"2020-10-21","o":48.45,"h":48.82,"l":45.57,"c":46.94,"v":770700},{"d":"2020-10-22","o":47,"h":48.4,"l":46.54,"c":46.93,"v":969800},{"d":"2020-10-23","o":47.35,"h":49.68,"l":47.27,"c":49.5,"v":655400},{"d":"2020-10-26","o":48.64,"h":50.85,"l":48.34,"c":49.95,"v":604400},{"d":"2020-10-27","o":49.89,"h":51.39,"l":49.62,"c":51.22,"v":913400},{"d":"2020-10-28","o":50.28,"h":51.17,"l":49.78,"c":50.99,"v":508600},{"d":"2020-10-29","o":51.21,"h":52.13,"l":50.53,"c":51.84,"v":460900},{"d":"2020-10-30","o":51.38,"h":51.51,"l":45.91,"c":46.08,"v":537800},{"d":"2020-11-02","o":46.41,"h":46.46,"l":44.87,"c":45.84,"v":616300},{"d":"2020-11-03","o":46.2,"h":48.34,"l":45.99,"c":48.22,"v":287900},{"d":"2020-11-04","o":48.99,"h":51.36,"l":48.99,"c":49.99,"v":558400},{"d":"2020-11-05","o":51.03,"h":51.66,"l":49.34,"c":50.96,"v":499900},{"d":"2020-11-06","o":50.51,"h":52.88,"l":48.73,"c":51.3,"v":508200},{"d":"2020-11-09","o":50.99,"h":51.79,"l":47.78,"c":48.08,"v":868600},{"d":"2020-11-10","o":48.02,"h":49.2,"l":45.89,"c":47.07,"v":762600},{"d":"2020-11-11","o":49.01,"h":53.83,"l":49,"c":51.93,"v":1305700},{"d":"2020-11-12","o":50.9,"h":51.32,"l":48.06,"c":48.69,"v":1453500},{"d":"2020-11-13","o":49.3,"h":50.18,"l":48.85,"c":49.1,"v":730200},{"d":"2020-11-16","o":48.71,"h":49.12,"l":46.2,"c":46.7,"v":810100},{"d":"2020-11-17","o":47.06,"h":47.5,"l":45.29,"c":45.82,"v":821100},{"d":"2020-11-18","o":44.48,"h":49,"l":44.3,"c":48.47,"v":1231800},{"d":"2020-11-19","o":48.86,"h":49.48,"l":45.1,"c":45.51,"v":1067100},{"d":"2020-11-20","o":46.54,"h":46.82,"l":44.67,"c":46.4,"v":681400},{"d":"2020-11-23","o":46.72,"h":47.04,"l":44.69,"c":45.83,"v":552100},{"d":"2020-11-24","o":45.89,"h":45.94,"l":44.76,"c":45.01,"v":456900},{"d":"2020-11-25","o":45.17,"h":46.09,"l":44.57,"c":45.83,"v":341700},{"d":"2020-11-27","o":46.23,"h":47.97,"l":46.02,"c":47,"v":352700},{"d":"2020-11-30","o":47.45,"h":48.5,"l":46,"c":48.22,"v":730300},{"d":"2020-12-01","o":48.23,"h":49.84,"l":47.76,"c":48.89,"v":683000},{"d":"2020-12-02","o":49,"h":49.2,"l":47.41,"c":47.69,"v":480500},{"d":"2020-12-03","o":47.55,"h":48.65,"l":47.05,"c":47.86,"v":343900},{"d":"2020-12-04","o":47.44,"h":48,"l":46.79,"c":47.78,"v":546100},{"d":"2020-12-07","o":48.78,"h":53.55,"l":48,"c":53.34,"v":1406300},{"d":"2020-12-08","o":50.69,"h":52.89,"l":50.29,"c":52.59,"v":951500},{"d":"2020-12-09","o":53.37,"h":54.04,"l":51.13,"c":51.79,"v":669300},{"d":"2020-12-10","o":51.67,"h":55.3,"l":50.94,"c":55.23,"v":1212500},{"d":"2020-12-11","o":55.36,"h":57.33,"l":54.8,"c":56.05,"v":1618700},{"d":"2020-12-14","o":57.08,"h":59.92,"l":56.83,"c":57.18,"v":1504600},{"d":"2020-12-15","o":57,"h":57.07,"l":55.16,"c":56.01,"v":1055700},{"d":"2020-12-16","o":56.9,"h":57.4,"l":55.8,"c":56.67,"v":1350300},{"d":"2020-12-17","o":56.63,"h":57.57,"l":56.04,"c":57.5,"v":1274600},{"d":"2020-12-18","o":58.03,"h":59.61,"l":57.5,"c":59.58,"v":1877900},{"d":"2020-12-21","o":59.14,"h":62.45,"l":58.37,"c":62.35,"v":1555500},{"d":"2020-12-22","o":62.97,"h":65.5,"l":62.4,"c":65.39,"v":1438000},{"d":"2020-12-23","o":65.21,"h":65.69,"l":63.23,"c":65.47,"v":727500},{"d":"2020-12-24","o":65.39,"h":65.39,"l":61.5,"c":62.53,"v":364300},{"d":"2020-12-28","o":64.57,"h":64.73,"l":60.11,"c":61,"v":935900},{"d":"2020-12-29","o":61.29,"h":61.58,"l":58.2,"c":59.34,"v":782200},{"d":"2020-12-30","o":59.67,"h":60.2,"l":58.46,"c":59.4,"v":499300},{"d":"2020-12-31","o":59.27,"h":59.99,"l":56.85,"c":59.13,"v":368400},{"d":"2021-01-04","o":59.27,"h":59.58,"l":55.5,"c":55.83,"v":704800},{"d":"2021-01-05","o":56.56,"h":56.71,"l":55.29,"c":55.75,"v":719200},{"d":"2021-01-06","o":55,"h":57.24,"l":54.3,"c":55.92,"v":593800},{"d":"2021-01-07","o":56.78,"h":59.33,"l":56.6,"c":59.09,"v":732700},{"d":"2021-01-08","o":59.09,"h":61.64,"l":57.84,"c":60.28,"v":522700},{"d":"2021-01-11","o":60.16,"h":63.23,"l":59.1,"c":62.79,"v":541900},{"d":"2021-01-12","o":62.84,"h":63.83,"l":61.43,"c":62.46,"v":957500},{"d":"2021-01-13","o":62.68,"h":64.32,"l":62.35,"c":63.49,"v":709400},{"d":"2021-01-14","o":65.26,"h":66.87,"l":64.8,"c":65.65,"v":1408600},{"d":"2021-01-15","o":65.95,"h":67.76,"l":64.55,"c":65.09,"v":1551100},{"d":"2021-01-19","o":68.81,"h":71.25,"l":66.39,"c":67.34,"v":1344100},{"d":"2021-01-20","o":68.73,"h":69,"l":66.04,"c":66.86,"v":552000},{"d":"2021-01-21","o":67.05,"h":68,"l":65.5,"c":67.01,"v":593700},{"d":"2021-01-22","o":66.71,"h":68.16,"l":65.67,"c":67.74,"v":293200},{"d":"2021-01-25","o":67.15,"h":68.25,"l":64.32,"c":65.51,"v":640200},{"d":"2021-01-26","o":65.47,"h":66.16,"l":62.1,"c":62.14,"v":1088600},{"d":"2021-01-27","o":60.89,"h":61.25,"l":54.3,"c":54.64,"v":1284800},{"d":"2021-01-28","o":54.88,"h":58.11,"l":54.31,"c":57.1,"v":979900},{"d":"2021-01-29","o":58.18,"h":58.29,"l":54.51,"c":55.47,"v":824800},{"d":"2021-02-01","o":56.03,"h":56.72,"l":54.78,"c":56.19,"v":614600},{"d":"2021-02-02","o":57.88,"h":60.87,"l":57.47,"c":60.39,"v":1136800},{"d":"2021-02-03","o":60.62,"h":61.92,"l":58.79,"c":59.62,"v":497200},{"d":"2021-02-04","o":59.59,"h":60.07,"l":58.01,"c":59.31,"v":386100},{"d":"2021-02-05","o":59.91,"h":62.06,"l":58.9,"c":61.36,"v":429700},{"d":"2021-02-08","o":62.06,"h":62.84,"l":60.81,"c":61.36,"v":595900},{"d":"2021-02-09","o":61.55,"h":63.71,"l":61.34,"c":62.15,"v":347900},{"d":"2021-02-10","o":63.25,"h":64.93,"l":60.8,"c":62.78,"v":441200},{"d":"2021-02-11","o":63.24,"h":64.59,"l":62.51,"c":64.37,"v":508600},{"d":"2021-02-12","o":64.96,"h":67.34,"l":63.93,"c":66.5,"v":579200},{"d":"2021-02-16","o":65.45,"h":65.72,"l":62.6,"c":64.21,"v":521400},{"d":"2021-02-17","o":62.92,"h":63.99,"l":60.94,"c":62.12,"v":595600},{"d":"2021-02-18","o":61.21,"h":62.12,"l":59.58,"c":61.3,"v":441800},{"d":"2021-02-19","o":61.39,"h":64.33,"l":60.84,"c":63.21,"v":641800},{"d":"2021-02-22","o":62.34,"h":62.34,"l":56.41,"c":56.72,"v":868600},{"d":"2021-02-23","o":56,"h":57.44,"l":52.66,"c":56.76,"v":912400},{"d":"2021-02-24","o":57,"h":59.71,"l":55.86,"c":58.39,"v":666000},{"d":"2021-02-25","o":55.04,"h":57.99,"l":53.96,"c":55.31,"v":1623500},{"d":"2021-02-26","o":56.65,"h":57.39,"l":53.65,"c":56.57,"v":686000},{"d":"2021-03-01","o":56.95,"h":59.09,"l":56.95,"c":57.89,"v":656400},{"d":"2021-03-02","o":55,"h":55.63,"l":51.2,"c":53.11,"v":2295100},{"d":"2021-03-03","o":52.89,"h":52.93,"l":49.3,"c":50.16,"v":1533000},{"d":"2021-03-04","o":49.27,"h":50.5,"l":43.48,"c":43.68,"v":1839800},{"d":"2021-03-05","o":43.95,"h":44,"l":38.25,"c":42.23,"v":2124800},{"d":"2021-03-08","o":44.91,"h":44.97,"l":37.8,"c":38.13,"v":2583200},{"d":"2021-03-09","o":40.67,"h":41.76,"l":39.37,"c":41.12,"v":2182400},{"d":"2021-03-10","o":42.5,"h":43.72,"l":39.85,"c":40.3,"v":1649300},{"d":"2021-03-11","o":42.93,"h":44.65,"l":42.21,"c":43.34,"v":1504100},{"d":"2021-03-12","o":42.41,"h":42.71,"l":41.11,"c":41.49,"v":1381200},{"d":"2021-03-15","o":41.6,"h":42.91,"l":40.51,"c":42.87,"v":1810300},{"d":"2021-03-16","o":46.79,"h":47.12,"l":43.08,"c":44.26,"v":2124600},{"d":"2021-03-17","o":43.37,"h":45.84,"l":42.17,"c":45.01,"v":1243800},{"d":"2021-03-18","o":45.54,"h":45.54,"l":41.36,"c":41.67,"v":1016300},{"d":"2021-03-19","o":42.02,"h":42.52,"l":41.25,"c":41.89,"v":1382700},{"d":"2021-03-22","o":42.79,"h":43.71,"l":41.22,"c":42.9,"v":927800},{"d":"2021-03-23","o":42.9,"h":42.9,"l":41.34,"c":41.96,"v":687400},{"d":"2021-03-24","o":42.07,"h":42.39,"l":38.93,"c":38.97,"v":1148900},{"d":"2021-03-25","o":38.11,"h":39.05,"l":37.4,"c":38.68,"v":1431600},{"d":"2021-03-26","o":38.75,"h":39.45,"l":36.81,"c":38.16,"v":1684600},{"d":"2021-03-29","o":38.21,"h":38.21,"l":35.54,"c":37.26,"v":1061700},{"d":"2021-03-30","o":37.1,"h":38.62,"l":35.7,"c":37.58,"v":768000},{"d":"2021-03-31","o":38.18,"h":41.49,"l":38.18,"c":40.26,"v":873800},{"d":"2021-04-01","o":40.9,"h":42.29,"l":40.1,"c":40.77,"v":757800},{"d":"2021-04-05","o":41.18,"h":41.4,"l":40.34,"c":41.09,"v":694700},{"d":"2021-04-06","o":41.12,"h":43.54,"l":40.58,"c":42.51,"v":1230200},{"d":"2021-04-07","o":42.34,"h":42.34,"l":40.06,"c":40.63,"v":983400},{"d":"2021-04-08","o":42.84,"h":44.21,"l":41.57,"c":42.05,"v":1483000},{"d":"2021-04-09","o":41.9,"h":42.33,"l":40.22,"c":40.42,"v":939900},{"d":"2021-04-12","o":40.66,"h":41,"l":39.15,"c":40.17,"v":1634500},{"d":"2021-04-13","o":40.85,"h":43.67,"l":40.56,"c":43.39,"v":1199700},{"d":"2021-04-14","o":43.41,"h":44.84,"l":42.43,"c":42.59,"v":954400},{"d":"2021-04-15","o":43.04,"h":43.25,"l":42.09,"c":43.03,"v":431200},{"d":"2021-04-16","o":43.06,"h":44.12,"l":41.39,"c":42.03,"v":388700},{"d":"2021-04-19","o":41.25,"h":42.39,"l":40.23,"c":41.33,"v":599200},{"d":"2021-04-20","o":41.55,"h":41.89,"l":39.81,"c":40.3,"v":570800},{"d":"2021-04-21","o":39.8,"h":42.22,"l":39.36,"c":42.16,"v":797900},{"d":"2021-04-22","o":42.45,"h":44.09,"l":42.29,"c":43.44,"v":666000},{"d":"2021-04-23","o":43.24,"h":44.36,"l":42.4,"c":43.07,"v":668600},{"d":"2021-04-26","o":43,"h":44.71,"l":42.32,"c":44.52,"v":555100},{"d":"2021-04-27","o":44.35,"h":44.97,"l":43.58,"c":44.59,"v":563700},{"d":"2021-04-28","o":44.21,"h":44.54,"l":43.09,"c":43.39,"v":569100},{"d":"2021-04-29","o":43.83,"h":44.06,"l":41.81,"c":42.84,"v":631000},{"d":"2021-04-30","o":42.14,"h":42.79,"l":41.31,"c":41.6,"v":601200},{"d":"2021-05-03","o":41.61,"h":41.98,"l":37.65,"c":38.02,"v":1134600},{"d":"2021-05-04","o":37.59,"h":38,"l":35.32,"c":36.28,"v":1157700},{"d":"2021-05-05","o":36.3,"h":36.31,"l":34.93,"c":35.46,"v":1181000},{"d":"2021-05-06","o":35.42,"h":36.73,"l":34.88,"c":36.6,"v":1239200},{"d":"2021-05-07","o":36.53,"h":37.51,"l":34.86,"c":34.99,"v":1747600},{"d":"2021-05-10","o":34.76,"h":34.76,"l":31.26,"c":32.22,"v":1260600},{"d":"2021-05-11","o":30.59,"h":33.49,"l":30.41,"c":33.14,"v":1031200},{"d":"2021-05-12","o":32.41,"h":33.59,"l":32.03,"c":32.91,"v":1684100},{"d":"2021-05-13","o":33.29,"h":34.7,"l":31.72,"c":33.62,"v":3325800},{"d":"2021-05-14","o":33.8,"h":34.7,"l":33.09,"c":34.54,"v":1523500},{"d":"2021-05-17","o":34.02,"h":34.6,"l":33.2,"c":34.41,"v":1377500},{"d":"2021-05-18","o":34.92,"h":37,"l":34.44,"c":35.24,"v":953400},{"d":"2021-05-19","o":34.31,"h":35.24,"l":34,"c":34.51,"v":823600},{"d":"2021-05-20","o":34.78,"h":36.76,"l":34.22,"c":36.14,"v":605800},{"d":"2021-05-21","o":36.49,"h":37.56,"l":35.99,"c":36.12,"v":1112000},{"d":"2021-05-24","o":36.23,"h":37,"l":36.04,"c":36.61,"v":488100},{"d":"2021-05-25","o":36.89,"h":37.67,"l":36.58,"c":37.42,"v":499600},{"d":"2021-05-26","o":37.7,"h":37.8,"l":36.92,"c":37.1,"v":407500},{"d":"2021-05-27","o":37,"h":37.93,"l":35.67,"c":37.82,"v":727700},{"d":"2021-05-28","o":38.04,"h":39.23,"l":37.76,"c":37.81,"v":676500},{"d":"2021-06-01","o":37.78,"h":38.22,"l":36.08,"c":36.63,"v":617900},{"d":"2021-06-02","o":36.92,"h":37.5,"l":36.5,"c":37.14,"v":408800},{"d":"2021-06-03","o":36.92,"h":36.93,"l":35.16,"c":35.61,"v":385900},{"d":"2021-06-04","o":35.73,"h":36.81,"l":35.62,"c":35.93,"v":239300},{"d":"2021-06-07","o":35.44,"h":37.99,"l":35.44,"c":37.76,"v":753900},{"d":"2021-06-08","o":38.03,"h":38.34,"l":35.17,"c":35.32,"v":1505100},{"d":"2021-06-09","o":35.61,"h":36.68,"l":35.25,"c":35.82,"v":787800},{"d":"2021-06-10","o":35.86,"h":38.27,"l":35.41,"c":37.92,"v":686400},{"d":"2021-06-11","o":37.84,"h":38.8,"l":37.77,"c":38.76,"v":619200},{"d":"2021-06-14","o":38.56,"h":39.48,"l":38.31,"c":39.14,"v":573700},{"d":"2021-06-15","o":39.43,"h":39.44,"l":37.74,"c":38.38,"v":655600},{"d":"2021-06-16","o":37.62,"h":38.69,"l":37.14,"c":37.96,"v":461200},{"d":"2021-06-17","o":37.5,"h":40.15,"l":37.5,"c":39.82,"v":712300},{"d":"2021-06-18","o":39.59,"h":40.48,"l":38.91,"c":39.45,"v":772100},{"d":"2021-06-21","o":39.48,"h":40.37,"l":38.15,"c":39.88,"v":574500},{"d":"2021-06-22","o":39.88,"h":40.4,"l":38.62,"c":39.7,"v":486100},{"d":"2021-06-23","o":39.87,"h":41.46,"l":39.65,"c":40.96,"v":508400},{"d":"2021-06-24","o":41.07,"h":42.21,"l":40.03,"c":40.27,"v":585100},{"d":"2021-06-25","o":40.24,"h":40.66,"l":39.14,"c":40.41,"v":2875000},{"d":"2021-06-28","o":41.13,"h":43,"l":41.13,"c":42.4,"v":657200},{"d":"2021-06-29","o":42.44,"h":43.4,"l":41.95,"c":42.19,"v":879200},{"d":"2021-06-30","o":42.13,"h":42.13,"l":40.4,"c":40.86,"v":754100},{"d":"2021-07-01","o":40.81,"h":41.41,"l":39.82,"c":39.87,"v":915700},{"d":"2021-07-02","o":40.03,"h":40.49,"l":38.9,"c":39.31,"v":350900},{"d":"2021-07-06","o":39.22,"h":39.65,"l":38.28,"c":39.26,"v":336700},{"d":"2021-07-07","o":39.42,"h":39.94,"l":37.04,"c":37.54,"v":630300},{"d":"2021-07-08","o":36.65,"h":37.97,"l":35.93,"c":37.89,"v":436500},{"d":"2021-07-09","o":37.5,"h":38.9,"l":37.09,"c":38.88,"v":291700},{"d":"2021-07-12","o":39.08,"h":39.44,"l":37.53,"c":37.81,"v":340600},{"d":"2021-07-13","o":37.51,"h":37.75,"l":36.44,"c":36.73,"v":378200},{"d":"2021-07-14","o":36.8,"h":36.82,"l":34.05,"c":34.12,"v":682900},{"d":"2021-07-15","o":34.18,"h":35.63,"l":34,"c":35.23,"v":706200},{"d":"2021-07-16","o":35.31,"h":36.96,"l":34.63,"c":36.76,"v":730700},{"d":"2021-07-19","o":36.12,"h":38.08,"l":35.83,"c":37.01,"v":633600},{"d":"2021-07-20","o":36.82,"h":38.17,"l":36.18,"c":37.99,"v":823500},{"d":"2021-07-21","o":38.27,"h":38.41,"l":36.72,"c":38.18,"v":397400},{"d":"2021-07-22","o":38.28,"h":38.61,"l":37.36,"c":37.71,"v":360500},{"d":"2021-07-23","o":37.85,"h":38.79,"l":37.03,"c":38.73,"v":424300},{"d":"2021-07-26","o":38.49,"h":38.6,"l":36.51,"c":36.82,"v":434000},{"d":"2021-07-27","o":36.28,"h":36.96,"l":34.56,"c":35.42,"v":746700},{"d":"2021-07-28","o":35.6,"h":37.37,"l":35.56,"c":37.2,"v":381300},{"d":"2021-07-29","o":37,"h":37.7,"l":36.56,"c":36.61,"v":362100},{"d":"2021-07-30","o":36.36,"h":37.18,"l":36.24,"c":36.66,"v":279300},{"d":"2021-08-02","o":37,"h":37.47,"l":36.21,"c":36.79,"v":383800},{"d":"2021-08-03","o":36.76,"h":36.78,"l":35.51,"c":35.98,"v":420800},{"d":"2021-08-04","o":35.77,"h":38.18,"l":35.77,"c":37.36,"v":633400},{"d":"2021-08-05","o":38,"h":38.49,"l":36.21,"c":37.69,"v":1001600},{"d":"2021-08-06","o":37.34,"h":37.66,"l":35.14,"c":35.31,"v":648000},{"d":"2021-08-09","o":35.31,"h":35.95,"l":33.87,"c":35.13,"v":925600},{"d":"2021-08-10","o":35.18,"h":35.41,"l":33.23,"c":34.37,"v":986500},{"d":"2021-08-11","o":34.58,"h":34.58,"l":32.1,"c":32.66,"v":844000},{"d":"2021-08-12","o":32.72,"h":33.05,"l":32.06,"c":32.58,"v":261900},{"d":"2021-08-13","o":32.59,"h":32.76,"l":31.66,"c":31.8,"v":559500},{"d":"2021-08-16","o":31.73,"h":31.73,"l":30.13,"c":30.86,"v":616800},{"d":"2021-08-17","o":30.47,"h":30.68,"l":29.83,"c":30.59,"v":522000},{"d":"2021-08-18","o":30.84,"h":31.17,"l":29.74,"c":30.71,"v":516100},{"d":"2021-08-19","o":30.34,"h":30.61,"l":29.88,"c":30.02,"v":415800},{"d":"2021-08-20","o":30.21,"h":31.14,"l":30.06,"c":30.52,"v":626900},{"d":"2021-08-23","o":31.1,"h":32.9,"l":30.86,"c":32.28,"v":644200},{"d":"2021-08-24","o":32.32,"h":33.48,"l":32.09,"c":33.45,"v":408600},{"d":"2021-08-25","o":33.54,"h":34.41,"l":33.47,"c":34.35,"v":506500},{"d":"2021-08-26","o":34.19,"h":34.6,"l":33.5,"c":33.69,"v":330500},{"d":"2021-08-27","o":33.8,"h":35.4,"l":33.67,"c":35.09,"v":461500},{"d":"2021-08-30","o":35.12,"h":36.48,"l":35.12,"c":35.79,"v":363100},{"d":"2021-08-31","o":35.73,"h":36.78,"l":35.26,"c":36.32,"v":441600},{"d":"2021-09-01","o":36.36,"h":38.05,"l":36.36,"c":37.85,"v":484800},{"d":"2021-09-02","o":38.29,"h":39.76,"l":38.03,"c":39.24,"v":554000},{"d":"2021-09-03","o":39.2,"h":39.87,"l":38.75,"c":39.51,"v":358500},{"d":"2021-09-07","o":39.62,"h":40,"l":39.07,"c":39.78,"v":854600},{"d":"2021-09-08","o":39.5,"h":39.83,"l":37.36,"c":37.69,"v":475400},{"d":"2021-09-09","o":37.59,"h":38.8,"l":37.44,"c":38.35,"v":444000},{"d":"2021-09-10","o":38.52,"h":39.08,"l":37.95,"c":38.11,"v":387400},{"d":"2021-09-13","o":38.27,"h":38.6,"l":36.65,"c":37.5,"v":366600},{"d":"2021-09-14","o":37.77,"h":37.79,"l":35.97,"c":36.27,"v":501300},{"d":"2021-09-15","o":36.13,"h":37.66,"l":35.75,"c":36.61,"v":664700},{"d":"2021-09-16","o":36.61,"h":38.54,"l":36.4,"c":38.4,"v":616000},{"d":"2021-09-17","o":38.62,"h":39.79,"l":38.4,"c":39.75,"v":2019600},{"d":"2021-09-20","o":38.55,"h":39.14,"l":37.35,"c":37.71,"v":824100},{"d":"2021-09-21","o":37.71,"h":39.26,"l":37.71,"c":38.58,"v":489600},{"d":"2021-09-22","o":38.7,"h":39.2,"l":37.89,"c":38.81,"v":324200},{"d":"2021-09-23","o":39.26,"h":39.62,"l":38.48,"c":39.22,"v":414800},{"d":"2021-09-24","o":38.72,"h":39.03,"l":36.42,"c":36.49,"v":521100},{"d":"2021-09-27","o":36.08,"h":36.37,"l":35.11,"c":35.83,"v":449100},{"d":"2021-09-28","o":35.17,"h":35.53,"l":33.15,"c":33.45,"v":578000},{"d":"2021-09-29","o":33.93,"h":34.53,"l":32.35,"c":32.46,"v":826500},{"d":"2021-09-30","o":32.58,"h":34.27,"l":32.24,"c":33.99,"v":577000},{"d":"2021-10-01","o":33.77,"h":33.94,"l":32.58,"c":33.31,"v":333400},{"d":"2021-10-04","o":33.31,"h":33.35,"l":31.87,"c":32.37,"v":451300},{"d":"2021-10-05","o":32.54,"h":33.36,"l":32.02,"c":32.62,"v":403600},{"d":"2021-10-06","o":32.31,"h":32.94,"l":31.72,"c":32.17,"v":562000},{"d":"2021-10-07","o":32.47,"h":33.97,"l":32.21,"c":33.61,"v":627800},{"d":"2021-10-08","o":34,"h":34,"l":32.65,"c":32.71,"v":543800},{"d":"2021-10-11","o":32.38,"h":32.84,"l":31.31,"c":31.42,"v":426200},{"d":"2021-10-12","o":31.71,"h":33.18,"l":31.71,"c":32.71,"v":416800},{"d":"2021-10-13","o":33.03,"h":33.97,"l":32.83,"c":33.05,"v":702300},{"d":"2021-10-14","o":33.53,"h":34.86,"l":33.2,"c":33.39,"v":565900},{"d":"2021-10-15","o":33.59,"h":34.09,"l":33.15,"c":33.5,"v":260100},{"d":"2021-10-18","o":33.15,"h":33.4,"l":31.8,"c":31.98,"v":456700},{"d":"2021-10-19","o":32.2,"h":34.08,"l":32.1,"c":33.89,"v":450300},{"d":"2021-10-20","o":34.11,"h":34.25,"l":33.08,"c":33.93,"v":266900},{"d":"2021-10-21","o":33.91,"h":34.1,"l":33,"c":33.92,"v":295200},{"d":"2021-10-22","o":34.17,"h":34.17,"l":32.97,"c":33.64,"v":253200},{"d":"2021-10-25","o":33.59,"h":34.2,"l":33.15,"c":34,"v":392400},{"d":"2021-10-26","o":34.27,"h":34.72,"l":33.69,"c":33.83,"v":456100},{"d":"2021-10-27","o":33.72,"h":34.06,"l":32.34,"c":32.36,"v":690200},{"d":"2021-10-28","o":32.33,"h":34.72,"l":31.97,"c":34.55,"v":650700},{"d":"2021-10-29","o":34.42,"h":34.74,"l":33.34,"c":33.41,"v":327200},{"d":"2021-11-01","o":33.37,"h":35.44,"l":33.37,"c":35.34,"v":519300},{"d":"2021-11-02","o":35.44,"h":35.6,"l":34.21,"c":34.54,"v":450400},{"d":"2021-11-03","o":34.45,"h":35.15,"l":33.69,"c":35.04,"v":369500},{"d":"2021-11-04","o":36,"h":37.04,"l":34.5,"c":36.85,"v":901200},{"d":"2021-11-05","o":36.49,"h":37.21,"l":35.34,"c":36.8,"v":1286400},{"d":"2021-11-08","o":36.85,"h":37.55,"l":36.33,"c":36.5,"v":749200},{"d":"2021-11-09","o":36.51,"h":36.83,"l":34.4,"c":34.52,"v":588100},{"d":"2021-11-10","o":34.21,"h":35.31,"l":33.12,"c":33.48,"v":475400},{"d":"2021-11-11","o":33.82,"h":33.96,"l":32.53,"c":33.75,"v":500400},{"d":"2021-11-12","o":33.96,"h":34.02,"l":32.98,"c":33.21,"v":252200},{"d":"2021-11-15","o":33.25,"h":33.82,"l":32.5,"c":32.58,"v":516900},{"d":"2021-11-16","o":32.59,"h":33.1,"l":32.13,"c":32.61,"v":443900},{"d":"2021-11-17","o":32.41,"h":32.44,"l":31.37,"c":32.15,"v":520200},{"d":"2021-11-18","o":32.07,"h":32.2,"l":28.57,"c":28.6,"v":907200},{"d":"2021-11-19","o":28.99,"h":29.36,"l":27.33,"c":27.35,"v":1271700},{"d":"2021-11-22","o":27.38,"h":27.81,"l":25.96,"c":26.35,"v":1434300},{"d":"2021-11-23","o":26,"h":27.5,"l":25.59,"c":27.1,"v":2502100},{"d":"2021-11-24","o":26.81,"h":28.72,"l":26.41,"c":28.2,"v":857100},{"d":"2021-11-26","o":27.85,"h":28.63,"l":27.67,"c":28.12,"v":415600},{"d":"2021-11-29","o":28.24,"h":28.24,"l":26.52,"c":26.65,"v":975900},{"d":"2021-11-30","o":26.55,"h":27.61,"l":25.79,"c":26.09,"v":984900},{"d":"2021-12-01","o":26.47,"h":26.96,"l":25.18,"c":25.19,"v":855100},{"d":"2021-12-02","o":25.1,"h":26.46,"l":24.75,"c":26.23,"v":736400},{"d":"2021-12-03","o":26.34,"h":26.53,"l":24.46,"c":25.36,"v":1543500},{"d":"2021-12-06","o":25.22,"h":25.5,"l":24.01,"c":25.17,"v":873100},{"d":"2021-12-07","o":25.93,"h":28.27,"l":25.93,"c":27.63,"v":843400},{"d":"2021-12-08","o":27.93,"h":29.69,"l":27.1,"c":28.64,"v":1069300},{"d":"2021-12-09","o":28.41,"h":28.77,"l":27.35,"c":27.41,"v":917600},{"d":"2021-12-10","o":27.94,"h":28.48,"l":26.27,"c":26.7,"v":683900},{"d":"2021-12-13","o":26.54,"h":27.65,"l":26.33,"c":27.16,"v":667000},{"d":"2021-12-14","o":26.62,"h":27.53,"l":26.15,"c":26.58,"v":844300},{"d":"2021-12-15","o":26.64,"h":27.33,"l":26.14,"c":27.28,"v":905600},{"d":"2021-12-16","o":27.39,"h":28.66,"l":26.26,"c":26.28,"v":1102000},{"d":"2021-12-17","o":26.23,"h":29.36,"l":25.67,"c":29.2,"v":1063800},{"d":"2021-12-20","o":28.5,"h":29.33,"l":27.54,"c":27.78,"v":738200},{"d":"2021-12-21","o":28.09,"h":29.64,"l":28.09,"c":29.35,"v":753700},{"d":"2021-12-22","o":29.35,"h":30.51,"l":28.62,"c":29.34,"v":626800},{"d":"2021-12-23","o":29.23,"h":29.48,"l":28.07,"c":28.4,"v":502800},{"d":"2021-12-27","o":28.35,"h":28.36,"l":26.15,"c":26.88,"v":881700},{"d":"2021-12-28","o":26.92,"h":27.62,"l":26.1,"c":26.26,"v":478800},{"d":"2021-12-29","o":26.41,"h":26.68,"l":25.78,"c":26.24,"v":463700},{"d":"2021-12-30","o":26.29,"h":28.57,"l":26.13,"c":28.33,"v":491400},{"d":"2021-12-31","o":28.14,"h":29.17,"l":27.55,"c":28.06,"v":931100},{"d":"2022-01-03","o":28.12,"h":28.92,"l":27.2,"c":28.9,"v":427200},{"d":"2022-01-04","o":28.72,"h":28.72,"l":25.87,"c":26.44,"v":841900},{"d":"2022-01-05","o":26.5,"h":26.61,"l":24.44,"c":24.48,"v":652900},{"d":"2022-01-06","o":24.16,"h":24.74,"l":22.22,"c":23.43,"v":1305200},{"d":"2022-01-07","o":23.32,"h":24.78,"l":23.1,"c":23.17,"v":940800},{"d":"2022-01-10","o":22.43,"h":22.81,"l":20.8,"c":21.95,"v":1498800},{"d":"2022-01-11","o":21.92,"h":22.64,"l":21.43,"c":22.5,"v":998400},{"d":"2022-01-12","o":22.58,"h":23.06,"l":21.16,"c":21.33,"v":832000},{"d":"2022-01-13","o":21.29,"h":21.29,"l":19.25,"c":19.51,"v":1047300},{"d":"2022-01-14","o":19.27,"h":20.48,"l":18.74,"c":19.35,"v":1138500},{"d":"2022-01-18","o":18.9,"h":19.25,"l":17.82,"c":17.95,"v":1020100},{"d":"2022-01-19","o":18.21,"h":19,"l":17.28,"c":17.52,"v":1628600},{"d":"2022-01-20","o":17.98,"h":18.89,"l":17.11,"c":17.17,"v":1215500},{"d":"2022-01-21","o":16.88,"h":17.42,"l":16.3,"c":16.39,"v":899100},{"d":"2022-01-24","o":15.77,"h":16.39,"l":14.23,"c":16.37,"v":2782200},{"d":"2022-01-25","o":16.01,"h":16.26,"l":15.25,"c":15.71,"v":1412600},{"d":"2022-01-26","o":16.25,"h":16.62,"l":14.83,"c":14.95,"v":1215400},{"d":"2022-01-27","o":15.15,"h":15.59,"l":14.34,"c":14.36,"v":1289100},{"d":"2022-01-28","o":14.39,"h":15.04,"l":13.58,"c":15.04,"v":1557500},{"d":"2022-01-31","o":15.12,"h":17.5,"l":15.12,"c":17.44,"v":1496400},{"d":"2022-02-01","o":17.59,"h":18.02,"l":16.86,"c":17.8,"v":1223400},{"d":"2022-02-02","o":17.77,"h":17.77,"l":16.59,"c":16.77,"v":948500},{"d":"2022-02-03","o":16.19,"h":16.77,"l":15.87,"c":15.91,"v":1133700},{"d":"2022-02-04","o":15.88,"h":16.78,"l":15.68,"c":16.7,"v":1639200},{"d":"2022-02-07","o":16.7,"h":17.31,"l":16.2,"c":16.28,"v":801600},{"d":"2022-02-08","o":16.17,"h":16.42,"l":15.72,"c":16.19,"v":991300},{"d":"2022-02-09","o":16.5,"h":17.49,"l":16.41,"c":17.3,"v":1373500},{"d":"2022-02-10","o":16.78,"h":17.79,"l":16.48,"c":16.66,"v":1337500},{"d":"2022-02-11","o":16.66,"h":17.41,"l":15.28,"c":15.36,"v":1208200},{"d":"2022-02-14","o":15.28,"h":15.72,"l":14.62,"c":14.67,"v":1164800},{"d":"2022-02-15","o":15.11,"h":15.39,"l":14.18,"c":14.69,"v":1856300},{"d":"2022-02-16","o":14.54,"h":15.67,"l":14.13,"c":15.45,"v":1750800},{"d":"2022-02-17","o":15.13,"h":15.65,"l":14.2,"c":14.28,"v":1680400},{"d":"2022-02-18","o":14.17,"h":14.42,"l":13.29,"c":13.5,"v":1869200},{"d":"2022-02-22","o":13.16,"h":13.95,"l":13.16,"c":13.59,"v":2451000},{"d":"2022-02-23","o":13.79,"h":13.83,"l":12.82,"c":12.88,"v":1534200},{"d":"2022-02-24","o":12.24,"h":14.21,"l":12.02,"c":14.14,"v":1666800},{"d":"2022-02-25","o":14.17,"h":14.38,"l":13.74,"c":14.26,"v":884100},{"d":"2022-02-28","o":14.11,"h":14.78,"l":13.93,"c":14.43,"v":960200},{"d":"2022-03-01","o":14.28,"h":15.21,"l":14.19,"c":14.25,"v":1093600},{"d":"2022-03-02","o":14.25,"h":14.26,"l":13.2,"c":13.39,"v":587000},{"d":"2022-03-03","o":13.53,"h":14.3,"l":12.94,"c":13.18,"v":1057800},{"d":"2022-03-04","o":12.99,"h":13.29,"l":12.06,"c":12.14,"v":1081700},{"d":"2022-03-07","o":12.01,"h":12.3,"l":11.21,"c":11.7,"v":1270200},{"d":"2022-03-08","o":11.83,"h":12.26,"l":11.2,"c":11.7,"v":949900},{"d":"2022-03-09","o":12.13,"h":13.07,"l":12.13,"c":12.82,"v":1358300},{"d":"2022-03-10","o":12.37,"h":12.7,"l":11.71,"c":12.01,"v":1308500},{"d":"2022-03-11","o":12.15,"h":12.15,"l":10.94,"c":11,"v":1256700},{"d":"2022-03-14","o":10.91,"h":11.06,"l":9.9,"c":10.12,"v":1760000},{"d":"2022-03-15","o":10.26,"h":10.85,"l":10.22,"c":10.75,"v":2321800},{"d":"2022-03-16","o":11.09,"h":11.62,"l":10.93,"c":11.57,"v":1213700},{"d":"2022-03-17","o":11.47,"h":12.42,"l":11.25,"c":12.42,"v":1156400},{"d":"2022-03-18","o":12.22,"h":13.21,"l":12.21,"c":12.81,"v":1802800},{"d":"2022-03-21","o":12.8,"h":13.16,"l":12.5,"c":12.65,"v":1397100},{"d":"2022-03-22","o":12.64,"h":13.6,"l":12.64,"c":13.33,"v":702100},{"d":"2022-03-23","o":13.25,"h":13.85,"l":12.8,"c":13.22,"v":864100},{"d":"2022-03-24","o":13.3,"h":13.65,"l":12.57,"c":13.21,"v":706800},{"d":"2022-03-25","o":13.26,"h":13.26,"l":12.31,"c":12.74,"v":731800},{"d":"2022-03-28","o":12.82,"h":13.4,"l":12.37,"c":12.93,"v":887100},{"d":"2022-03-29","o":13.07,"h":14.41,"l":13.07,"c":14.27,"v":948800},{"d":"2022-03-30","o":14.04,"h":14.72,"l":13.76,"c":13.87,"v":965300},{"d":"2022-03-31","o":13.83,"h":14.33,"l":13.55,"c":13.88,"v":976600},{"d":"2022-04-01","o":13.96,"h":14.86,"l":13.96,"c":14.73,"v":1017000},{"d":"2022-04-04","o":14.85,"h":15.19,"l":14.51,"c":14.55,"v":957700},{"d":"2022-04-05","o":14.54,"h":14.54,"l":13.42,"c":13.57,"v":1295800},{"d":"2022-04-06","o":13.29,"h":13.39,"l":12.45,"c":13.16,"v":1238100},{"d":"2022-04-07","o":13.17,"h":13.44,"l":12.5,"c":13.18,"v":1038200},{"d":"2022-04-08","o":13.07,"h":13.15,"l":12.23,"c":12.39,"v":1148800},{"d":"2022-04-11","o":12.31,"h":12.58,"l":11.83,"c":12.05,"v":983700},{"d":"2022-04-12","o":12.31,"h":12.93,"l":11.76,"c":11.99,"v":1248000},{"d":"2022-04-13","o":11.83,"h":12.3,"l":11.75,"c":12,"v":2369300},{"d":"2022-04-14","o":12.05,"h":12.05,"l":10.71,"c":10.82,"v":1477100},{"d":"2022-04-18","o":10.79,"h":10.82,"l":10.16,"c":10.33,"v":1102300},{"d":"2022-04-19","o":10.32,"h":10.72,"l":10.18,"c":10.34,"v":1184300},{"d":"2022-04-20","o":10.42,"h":10.48,"l":9.69,"c":10,"v":1027700},{"d":"2022-04-21","o":10.28,"h":10.61,"l":9.2,"c":9.35,"v":1217100},{"d":"2022-04-22","o":9.4,"h":9.69,"l":9.08,"c":9.18,"v":1855600},{"d":"2022-04-25","o":9.19,"h":9.54,"l":9.04,"c":9.34,"v":2074400},{"d":"2022-04-26","o":9.27,"h":9.41,"l":8.6,"c":8.61,"v":1773600},{"d":"2022-04-27","o":8.57,"h":8.98,"l":8.45,"c":8.51,"v":1206900},{"d":"2022-04-28","o":8.54,"h":8.72,"l":7.98,"c":8.57,"v":2121800},{"d":"2022-04-29","o":8.5,"h":8.92,"l":8.22,"c":8.25,"v":1822100},{"d":"2022-05-02","o":8.21,"h":8.69,"l":8.06,"c":8.66,"v":2165100},{"d":"2022-05-03","o":8.61,"h":9.17,"l":8.57,"c":8.95,"v":1646000},{"d":"2022-05-04","o":8.88,"h":9.39,"l":8.38,"c":9.25,"v":1271100},{"d":"2022-05-05","o":9.24,"h":9.41,"l":8.73,"c":8.85,"v":2007000},{"d":"2022-05-06","o":8.69,"h":8.71,"l":7.95,"c":8.22,"v":1764400},{"d":"2022-05-09","o":7.83,"h":7.92,"l":7.11,"c":7.23,"v":2343900},{"d":"2022-05-10","o":7.5,"h":7.94,"l":6.79,"c":7.23,"v":2420100},{"d":"2022-05-11","o":7.13,"h":7.22,"l":6.48,"c":6.49,"v":1831000},{"d":"2022-05-12","o":6.26,"h":6.97,"l":6.2,"c":6.88,"v":2468800},{"d":"2022-05-13","o":7.16,"h":8.27,"l":7.08,"c":8.24,"v":1993500},{"d":"2022-05-16","o":8.14,"h":8.36,"l":7.85,"c":8.09,"v":1490700},{"d":"2022-05-17","o":8.38,"h":8.61,"l":7.92,"c":8.21,"v":1274700},{"d":"2022-05-18","o":7.99,"h":8.19,"l":7.44,"c":7.53,"v":1298700},{"d":"2022-05-19","o":7.48,"h":7.91,"l":7.44,"c":7.78,"v":1721100},{"d":"2022-05-20","o":7.92,"h":8.1,"l":7.28,"c":7.71,"v":1727300},{"d":"2022-05-23","o":7.8,"h":7.92,"l":7.54,"c":7.9,"v":1562400},{"d":"2022-05-24","o":7.75,"h":7.85,"l":7.3,"c":7.47,"v":1142500},{"d":"2022-05-25","o":7.39,"h":7.72,"l":7.37,"c":7.53,"v":871100},{"d":"2022-05-26","o":7.54,"h":7.75,"l":7.38,"c":7.57,"v":1426800},{"d":"2022-05-27","o":7.64,"h":8.3,"l":7.57,"c":8.22,"v":1155500},{"d":"2022-05-31","o":8.18,"h":8.26,"l":7.56,"c":7.82,"v":1426100},{"d":"2022-06-01","o":7.91,"h":8.08,"l":7.27,"c":7.3,"v":1261900},{"d":"2022-06-02","o":7.25,"h":8.15,"l":7.17,"c":7.99,"v":1525700},{"d":"2022-06-03","o":7.75,"h":7.86,"l":6.92,"c":6.94,"v":1722500},{"d":"2022-06-06","o":7.13,"h":7.3,"l":6.7,"c":6.8,"v":1465500},{"d":"2022-06-07","o":6.67,"h":6.96,"l":6.59,"c":6.94,"v":1528100},{"d":"2022-06-08","o":6.91,"h":7.89,"l":6.91,"c":7.78,"v":2060400},{"d":"2022-06-09","o":7.61,"h":7.61,"l":7.22,"c":7.5,"v":4967400},{"d":"2022-06-10","o":7.2,"h":7.28,"l":6.7,"c":6.97,"v":1422100},{"d":"2022-06-13","o":6.6,"h":6.78,"l":6.32,"c":6.4,"v":1886800},{"d":"2022-06-14","o":6.44,"h":6.55,"l":5.95,"c":6.44,"v":2369500},{"d":"2022-06-15","o":6.58,"h":7.36,"l":6.58,"c":7.15,"v":1712300},{"d":"2022-06-16","o":6.87,"h":6.97,"l":6.5,"c":6.97,"v":2585800},{"d":"2022-06-17","o":7,"h":7.68,"l":6.99,"c":7.32,"v":2183500},{"d":"2022-06-21","o":7.48,"h":7.79,"l":7.43,"c":7.54,"v":1642600},{"d":"2022-06-22","o":7.41,"h":8.06,"l":7.35,"c":7.75,"v":1054800},{"d":"2022-06-23","o":7.83,"h":8.7,"l":7.8,"c":8.7,"v":1678300},{"d":"2022-06-24","o":8.85,"h":9.23,"l":8.56,"c":8.75,"v":13848500},{"d":"2022-06-27","o":8.75,"h":8.85,"l":8.21,"c":8.6,"v":1748300},{"d":"2022-06-28","o":8.64,"h":8.99,"l":8.12,"c":8.24,"v":1368900},{"d":"2022-06-29","o":8.12,"h":8.29,"l":7.82,"c":8.22,"v":1037800},{"d":"2022-06-30","o":7.99,"h":8.19,"l":7.77,"c":8.09,"v":1221500},{"d":"2022-07-01","o":8.07,"h":8.52,"l":7.96,"c":8.42,"v":973800},{"d":"2022-07-05","o":8.27,"h":9.13,"l":8.04,"c":9.1,"v":1238100},{"d":"2022-07-06","o":9.15,"h":9.82,"l":9.12,"c":9.57,"v":1514600},{"d":"2022-07-07","o":9.53,"h":10.75,"l":9.42,"c":10.73,"v":2171400},{"d":"2022-07-08","o":10.47,"h":10.89,"l":10.03,"c":10.4,"v":1260500},{"d":"2022-07-11","o":10.28,"h":10.32,"l":9.35,"c":9.36,"v":1084900},{"d":"2022-07-12","o":9.55,"h":9.78,"l":9.09,"c":9.77,"v":999500},{"d":"2022-07-13","o":9.41,"h":10.1,"l":9.26,"c":9.9,"v":823200},{"d":"2022-07-14","o":9.78,"h":9.88,"l":9.31,"c":9.57,"v":760600},{"d":"2022-07-15","o":9.51,"h":9.71,"l":9,"c":9.53,"v":971200},{"d":"2022-07-18","o":9.79,"h":9.96,"l":8.88,"c":8.95,"v":1274900},{"d":"2022-07-19","o":9.11,"h":9.29,"l":8.92,"c":9.2,"v":1083400},{"d":"2022-07-20","o":9.34,"h":9.99,"l":9.32,"c":9.61,"v":1197700},{"d":"2022-07-21","o":9.67,"h":9.94,"l":9.4,"c":9.56,"v":1132200},{"d":"2022-07-22","o":9.77,"h":9.77,"l":8.6,"c":8.69,"v":1235500},{"d":"2022-07-25","o":8.64,"h":8.77,"l":8.42,"c":8.74,"v":896400},{"d":"2022-07-26","o":8.67,"h":9.03,"l":8.39,"c":8.89,"v":1177100},{"d":"2022-07-27","o":9.12,"h":9.12,"l":8.78,"c":9.07,"v":989800},{"d":"2022-07-28","o":9.13,"h":9.41,"l":8.75,"c":9.3,"v":1093800},{"d":"2022-07-29","o":9.25,"h":9.33,"l":8.8,"c":9.16,"v":1418600},{"d":"2022-08-01","o":9.1,"h":9.49,"l":8.95,"c":9.16,"v":1098100},{"d":"2022-08-02","o":8.99,"h":9.78,"l":8.99,"c":9.52,"v":1498700},{"d":"2022-08-03","o":9.73,"h":10.08,"l":9.72,"c":9.89,"v":1251800},{"d":"2022-08-04","o":10.11,"h":12.12,"l":10.11,"c":11.36,"v":2396100},{"d":"2022-08-05","o":10.99,"h":11.67,"l":10.65,"c":11.45,"v":1580700},{"d":"2022-08-08","o":11.57,"h":11.97,"l":11.11,"c":11.69,"v":1918900},{"d":"2022-08-09","o":11.41,"h":11.61,"l":10.91,"c":11.21,"v":1340500},{"d":"2022-08-10","o":11.68,"h":12.79,"l":11.23,"c":12.62,"v":1902000},{"d":"2022-08-11","o":12.74,"h":13.21,"l":12.03,"c":12.12,"v":1684200},{"d":"2022-08-12","o":12.23,"h":12.6,"l":12.05,"c":12.32,"v":966100},{"d":"2022-08-15","o":12.26,"h":12.79,"l":12.21,"c":12.67,"v":2021100},{"d":"2022-08-16","o":12.58,"h":12.58,"l":11.68,"c":11.9,"v":1016700},{"d":"2022-08-17","o":11.72,"h":11.84,"l":11.39,"c":11.55,"v":1239800},{"d":"2022-08-18","o":11.62,"h":11.65,"l":10.9,"c":11.17,"v":987400},{"d":"2022-08-19","o":10.93,"h":11.12,"l":10.25,"c":10.53,"v":1078800},{"d":"2022-08-22","o":10.36,"h":10.65,"l":10.1,"c":10.39,"v":1515100},{"d":"2022-08-23","o":10.4,"h":10.79,"l":10.12,"c":10.75,"v":810400},{"d":"2022-08-24","o":10.86,"h":11.31,"l":10.61,"c":11.18,"v":609500},{"d":"2022-08-25","o":11.05,"h":11.24,"l":10.92,"c":11.2,"v":842600},{"d":"2022-08-26","o":11.13,"h":11.25,"l":10.36,"c":10.48,"v":1080200},{"d":"2022-08-29","o":10.24,"h":10.55,"l":9.6,"c":9.69,"v":965100},{"d":"2022-08-30","o":9.84,"h":9.88,"l":8.62,"c":8.65,"v":1420900},{"d":"2022-08-31","o":8.81,"h":9.04,"l":8.56,"c":8.92,"v":994700},{"d":"2022-09-01","o":8.94,"h":8.95,"l":8.46,"c":8.93,"v":1072800},{"d":"2022-09-02","o":9.23,"h":9.23,"l":8.49,"c":8.72,"v":617700},{"d":"2022-09-06","o":8.75,"h":8.76,"l":7.99,"c":8.38,"v":1099900},{"d":"2022-09-07","o":8.26,"h":8.87,"l":8.26,"c":8.86,"v":807800},{"d":"2022-09-08","o":8.7,"h":9.25,"l":8.61,"c":9.14,"v":1006600},{"d":"2022-09-09","o":9.27,"h":9.27,"l":8.89,"c":8.91,"v":1179200},{"d":"2022-09-12","o":8.98,"h":9.09,"l":8.74,"c":9.03,"v":2153300},{"d":"2022-09-13","o":8.56,"h":8.71,"l":8.16,"c":8.22,"v":1479300},{"d":"2022-09-14","o":8.22,"h":8.28,"l":7.8,"c":8.13,"v":910300},{"d":"2022-09-15","o":8.03,"h":8.59,"l":8.03,"c":8.44,"v":1133500},{"d":"2022-09-16","o":8.2,"h":8.2,"l":7.46,"c":7.63,"v":2125000},{"d":"2022-09-19","o":7.56,"h":7.79,"l":7.33,"c":7.79,"v":1051100},{"d":"2022-09-20","o":7.63,"h":7.81,"l":7.45,"c":7.57,"v":604500},{"d":"2022-09-21","o":7.64,"h":7.77,"l":7.34,"c":7.4,"v":863500},{"d":"2022-09-22","o":7.32,"h":7.34,"l":6.74,"c":6.9,"v":975000},{"d":"2022-09-23","o":6.81,"h":6.91,"l":6.41,"c":6.5,"v":1407800},{"d":"2022-09-26","o":6.39,"h":6.76,"l":6.38,"c":6.52,"v":966700},{"d":"2022-09-27","o":6.68,"h":6.83,"l":6.48,"c":6.61,"v":868600},{"d":"2022-09-28","o":6.72,"h":7.24,"l":6.71,"c":7.12,"v":977800},{"d":"2022-09-29","o":6.97,"h":7.02,"l":6.74,"c":6.85,"v":653900},{"d":"2022-09-30","o":6.92,"h":7.43,"l":6.84,"c":7.12,"v":975700},{"d":"2022-10-03","o":7.22,"h":7.41,"l":6.79,"c":7.25,"v":880900},{"d":"2022-10-04","o":7.5,"h":8.35,"l":7.5,"c":8.19,"v":1268600},{"d":"2022-10-05","o":7.97,"h":8.01,"l":7.34,"c":7.8,"v":941800},{"d":"2022-10-06","o":7.8,"h":8.17,"l":7.72,"c":7.85,"v":536600},{"d":"2022-10-07","o":7.61,"h":7.61,"l":7.03,"c":7.15,"v":822700},{"d":"2022-10-10","o":7.13,"h":7.13,"l":6.83,"c":6.89,"v":509200},{"d":"2022-10-11","o":6.86,"h":6.98,"l":6.45,"c":6.62,"v":1041000},{"d":"2022-10-12","o":6.61,"h":6.79,"l":6.49,"c":6.67,"v":772200},{"d":"2022-10-13","o":6.37,"h":6.67,"l":6.13,"c":6.46,"v":872100},{"d":"2022-10-14","o":6.58,"h":6.66,"l":6.17,"c":6.26,"v":835400},{"d":"2022-10-17","o":6.5,"h":6.93,"l":6.42,"c":6.83,"v":1121100},{"d":"2022-10-18","o":7.16,"h":7.37,"l":6.72,"c":6.86,"v":964900},{"d":"2022-10-19","o":6.68,"h":6.7,"l":6.05,"c":6.3,"v":1314500},{"d":"2022-10-20","o":6.31,"h":6.77,"l":6.27,"c":6.34,"v":1187500},{"d":"2022-10-21","o":6.37,"h":6.53,"l":6.15,"c":6.47,"v":862600},{"d":"2022-10-24","o":6.48,"h":6.64,"l":6.18,"c":6.6,"v":980500},{"d":"2022-10-25","o":6.76,"h":7.28,"l":6.63,"c":7.12,"v":1272200},{"d":"2022-10-26","o":7.03,"h":7.75,"l":6.82,"c":7.47,"v":1187900},{"d":"2022-10-27","o":7.55,"h":7.57,"l":7.3,"c":7.38,"v":721900},{"d":"2022-10-28","o":7.36,"h":7.66,"l":7.27,"c":7.61,"v":692200},{"d":"2022-10-31","o":7.54,"h":7.95,"l":7.49,"c":7.78,"v":1164500},{"d":"2022-11-01","o":7.96,"h":8.54,"l":7.89,"c":8.41,"v":1122700},{"d":"2022-11-02","o":8.38,"h":8.44,"l":7.82,"c":7.85,"v":1418800},{"d":"2022-11-03","o":7.63,"h":8.04,"l":7.53,"c":7.78,"v":1194300},{"d":"2022-11-04","o":8.29,"h":8.96,"l":7.73,"c":8.89,"v":1747900},{"d":"2022-11-07","o":9.07,"h":9.15,"l":7.16,"c":7.58,"v":1673400},{"d":"2022-11-08","o":7.73,"h":8.17,"l":7.57,"c":7.78,"v":1042700},{"d":"2022-11-09","o":7.64,"h":7.72,"l":7.16,"c":7.25,"v":931500},{"d":"2022-11-10","o":7.95,"h":9.14,"l":7.79,"c":9.06,"v":1271800},{"d":"2022-11-11","o":9.08,"h":9.87,"l":8.93,"c":9.34,"v":1769200},{"d":"2022-11-14","o":9.22,"h":9.29,"l":8.44,"c":8.48,"v":1275700},{"d":"2022-11-15","o":8.84,"h":9.36,"l":8.7,"c":9.09,"v":1125900},{"d":"2022-11-16","o":8.87,"h":9.1,"l":8.73,"c":8.96,"v":975200},{"d":"2022-11-17","o":8.62,"h":8.63,"l":8.01,"c":8.22,"v":1015200},{"d":"2022-11-18","o":8.57,"h":8.57,"l":7.91,"c":8.16,"v":796100},{"d":"2022-11-21","o":8.04,"h":8.31,"l":7.95,"c":8.26,"v":618700},{"d":"2022-11-22","o":8.35,"h":8.35,"l":7.91,"c":8.17,"v":671400},{"d":"2022-11-23","o":8.19,"h":8.4,"l":8.06,"c":8.3,"v":938800},{"d":"2022-11-25","o":8.21,"h":8.23,"l":8.01,"c":8.12,"v":371700},{"d":"2022-11-28","o":8.12,"h":8.36,"l":8.1,"c":8.14,"v":859500},{"d":"2022-11-29","o":8.13,"h":8.32,"l":7.73,"c":7.86,"v":635600},{"d":"2022-11-30","o":7.94,"h":8.82,"l":7.7,"c":8.78,"v":1612500},{"d":"2022-12-01","o":8.83,"h":9.04,"l":8.52,"c":8.65,"v":1005800},{"d":"2022-12-02","o":8.4,"h":9.01,"l":8.23,"c":8.96,"v":588700},{"d":"2022-12-05","o":8.91,"h":8.95,"l":8.18,"c":8.25,"v":733500},{"d":"2022-12-06","o":8.27,"h":8.27,"l":7.77,"c":7.83,"v":566000},{"d":"2022-12-07","o":7.76,"h":7.99,"l":7.68,"c":7.95,"v":542900},{"d":"2022-12-08","o":8.05,"h":8.87,"l":7.7,"c":8.84,"v":1473800},{"d":"2022-12-09","o":8.83,"h":9.02,"l":8.24,"c":8.25,"v":697300},{"d":"2022-12-12","o":8.27,"h":8.64,"l":8.07,"c":8.62,"v":690900},{"d":"2022-12-13","o":9.15,"h":9.41,"l":8.53,"c":8.74,"v":976200},{"d":"2022-12-14","o":8.73,"h":8.78,"l":8.16,"c":8.31,"v":784400},{"d":"2022-12-15","o":8.06,"h":8.32,"l":8,"c":8.13,"v":738300},{"d":"2022-12-16","o":7.89,"h":8.12,"l":7.76,"c":8.01,"v":1464300},{"d":"2022-12-19","o":8,"h":8,"l":7.13,"c":7.26,"v":859400},{"d":"2022-12-20","o":7.17,"h":7.46,"l":7.08,"c":7.09,"v":1735200},{"d":"2022-12-21","o":7.82,"h":8.4,"l":7.68,"c":8.05,"v":2346900},{"d":"2022-12-22","o":7.98,"h":8.14,"l":7.73,"c":8.06,"v":920300},{"d":"2022-12-23","o":8.05,"h":8.05,"l":7.49,"c":7.5,"v":609500},{"d":"2022-12-27","o":7.47,"h":7.52,"l":6.86,"c":7.15,"v":1229800},{"d":"2022-12-28","o":6.86,"h":7.02,"l":6.72,"c":6.91,"v":1128400},{"d":"2022-12-29","o":7.06,"h":7.66,"l":6.94,"c":7.57,"v":844700},{"d":"2022-12-30","o":7.43,"h":7.66,"l":7.24,"c":7.64,"v":659800},{"d":"2023-01-03","o":7.89,"h":8.24,"l":7.5,"c":7.8,"v":1057900},{"d":"2023-01-04","o":7.98,"h":8.15,"l":7.61,"c":8.01,"v":1159600},{"d":"2023-01-05","o":8.2,"h":8.27,"l":7.96,"c":8.08,"v":820500},{"d":"2023-01-06","o":8.14,"h":8.36,"l":7.51,"c":8.35,"v":1421300},{"d":"2023-01-09","o":8.5,"h":8.71,"l":8.38,"c":8.66,"v":1143200},{"d":"2023-01-10","o":8.58,"h":9.11,"l":8.58,"c":8.93,"v":572000},{"d":"2023-01-11","o":9,"h":9.44,"l":8.79,"c":9.39,"v":1176500},{"d":"2023-01-12","o":9.5,"h":9.74,"l":9.15,"c":9.66,"v":1403200},{"d":"2023-01-13","o":9.44,"h":9.96,"l":9.39,"c":9.94,"v":868900},{"d":"2023-01-17","o":9.92,"h":10.26,"l":9.73,"c":10.11,"v":930900},{"d":"2023-01-18","o":10.26,"h":10.79,"l":9.8,"c":9.92,"v":937100},{"d":"2023-01-19","o":9.71,"h":9.81,"l":8.92,"c":9.03,"v":1157300},{"d":"2023-01-20","o":9.19,"h":9.23,"l":8.79,"c":9.2,"v":1252000},{"d":"2023-01-23","o":9.2,"h":9.52,"l":9.04,"c":9.4,"v":1027500},{"d":"2023-01-24","o":9.29,"h":9.44,"l":8.91,"c":8.99,"v":682700},{"d":"2023-01-25","o":8.76,"h":9.39,"l":8.55,"c":9.38,"v":662200},{"d":"2023-01-26","o":9.61,"h":9.77,"l":8.89,"c":9.21,"v":842300},{"d":"2023-01-27","o":9.08,"h":9.49,"l":9.02,"c":9.36,"v":715500},{"d":"2023-01-30","o":9.09,"h":9.14,"l":8.69,"c":9.01,"v":1097700},{"d":"2023-01-31","o":9.03,"h":9.38,"l":9.03,"c":9.27,"v":916500},{"d":"2023-02-01","o":9.32,"h":9.44,"l":8.86,"c":9.38,"v":1000800},{"d":"2023-02-02","o":9.69,"h":10.09,"l":9.65,"c":9.85,"v":1229100},{"d":"2023-02-03","o":9.49,"h":9.93,"l":9.4,"c":9.85,"v":992200},{"d":"2023-02-06","o":9.7,"h":9.8,"l":9.29,"c":9.48,"v":694200},{"d":"2023-02-07","o":9.42,"h":9.68,"l":9.16,"c":9.63,"v":798900},{"d":"2023-02-08","o":9.55,"h":9.69,"l":8.76,"c":8.78,"v":1018300},{"d":"2023-02-09","o":8.93,"h":9.2,"l":8.73,"c":8.79,"v":1054400},{"d":"2023-02-10","o":8.61,"h":9.02,"l":8.49,"c":8.82,"v":1043800},{"d":"2023-02-13","o":8.89,"h":8.9,"l":8.43,"c":8.69,"v":733300},{"d":"2023-02-14","o":8.73,"h":8.86,"l":8.43,"c":8.68,"v":898900},{"d":"2023-02-15","o":9.94,"h":10.23,"l":9.02,"c":10.03,"v":4015400},{"d":"2023-02-16","o":9.91,"h":10.38,"l":9.63,"c":9.63,"v":1287800},{"d":"2023-02-17","o":9.66,"h":9.66,"l":9.14,"c":9.5,"v":910200},{"d":"2023-02-21","o":9.27,"h":9.31,"l":8.63,"c":8.8,"v":1396900},{"d":"2023-02-22","o":8.86,"h":9.1,"l":8.59,"c":8.83,"v":861800},{"d":"2023-02-23","o":8.92,"h":8.98,"l":8.44,"c":8.64,"v":774400},{"d":"2023-02-24","o":8.37,"h":8.49,"l":8.18,"c":8.32,"v":691000},{"d":"2023-02-27","o":8.51,"h":8.57,"l":8.17,"c":8.43,"v":488100},{"d":"2023-02-28","o":8.41,"h":8.66,"l":8.37,"c":8.55,"v":641900},{"d":"2023-03-01","o":8.57,"h":8.57,"l":8.11,"c":8.13,"v":662700},{"d":"2023-03-02","o":8,"h":8.62,"l":7.86,"c":8.53,"v":774500},{"d":"2023-03-03","o":8.65,"h":9.17,"l":8.55,"c":9.08,"v":657900},{"d":"2023-03-06","o":8.59,"h":8.84,"l":8.18,"c":8.46,"v":1246900},{"d":"2023-03-07","o":8.45,"h":8.91,"l":8.24,"c":8.6,"v":936200},{"d":"2023-03-08","o":8.63,"h":9.07,"l":8.41,"c":8.89,"v":732200},{"d":"2023-03-09","o":8.82,"h":8.82,"l":8.21,"c":8.22,"v":675900},{"d":"2023-03-10","o":8.16,"h":8.17,"l":7.61,"c":8,"v":1364600},{"d":"2023-03-13","o":7.87,"h":8.57,"l":7.79,"c":8.3,"v":841600},{"d":"2023-03-14","o":8.63,"h":8.72,"l":8.05,"c":8.14,"v":901800},{"d":"2023-03-15","o":7.87,"h":8.24,"l":7.83,"c":8.22,"v":687600},{"d":"2023-03-16","o":8.17,"h":8.5,"l":7.98,"c":8.4,"v":605000},{"d":"2023-03-17","o":8.3,"h":8.47,"l":7.87,"c":8.01,"v":1145200},{"d":"2023-03-20","o":8.04,"h":8.21,"l":7.9,"c":8.03,"v":544500},{"d":"2023-03-21","o":8.14,"h":8.48,"l":7.92,"c":8.35,"v":835400},{"d":"2023-03-22","o":8.33,"h":8.33,"l":7.91,"c":7.93,"v":774300},{"d":"2023-03-23","o":8.03,"h":8.24,"l":7.79,"c":7.84,"v":600000},{"d":"2023-03-24","o":7.75,"h":8.44,"l":7.66,"c":8.43,"v":1284800},{"d":"2023-03-27","o":8.55,"h":8.88,"l":8.4,"c":8.72,"v":639400},{"d":"2023-03-28","o":8.63,"h":8.69,"l":8.11,"c":8.24,"v":707800},{"d":"2023-03-29","o":8.41,"h":8.55,"l":8.22,"c":8.44,"v":602800},{"d":"2023-03-30","o":8.53,"h":8.67,"l":8.21,"c":8.42,"v":520900},{"d":"2023-03-31","o":8.54,"h":8.95,"l":8.45,"c":8.83,"v":844400},{"d":"2023-04-03","o":8.76,"h":8.93,"l":8.55,"c":8.71,"v":712900},{"d":"2023-04-04","o":8.76,"h":8.85,"l":8.55,"c":8.73,"v":588200},{"d":"2023-04-05","o":8.64,"h":8.74,"l":8.38,"c":8.43,"v":589200},{"d":"2023-04-06","o":8.42,"h":8.73,"l":8.31,"c":8.61,"v":590300},{"d":"2023-04-10","o":8.5,"h":8.61,"l":8.33,"c":8.59,"v":690200},{"d":"2023-04-11","o":8.62,"h":8.85,"l":7.27,"c":8.17,"v":3218000},{"d":"2023-04-12","o":8.37,"h":8.48,"l":8.01,"c":8.15,"v":828600},{"d":"2023-04-13","o":8.18,"h":8.65,"l":8.12,"c":8.48,"v":787000},{"d":"2023-04-14","o":8.46,"h":8.65,"l":7.87,"c":7.91,"v":532800},{"d":"2023-04-17","o":7.97,"h":8.41,"l":7.87,"c":8.22,"v":474200},{"d":"2023-04-18","o":8.29,"h":8.39,"l":7.84,"c":8.3,"v":1946500},{"d":"2023-04-19","o":8.14,"h":8.55,"l":8.07,"c":8.49,"v":838000},{"d":"2023-04-20","o":8.34,"h":8.56,"l":8.24,"c":8.33,"v":505900},{"d":"2023-04-21","o":8.34,"h":8.67,"l":8.24,"c":8.59,"v":603100},{"d":"2023-04-24","o":8.61,"h":8.61,"l":8.2,"c":8.25,"v":471100},{"d":"2023-04-25","o":8.12,"h":8.21,"l":7.42,"c":7.44,"v":586700},{"d":"2023-04-26","o":7.5,"h":7.52,"l":7.09,"c":7.32,"v":572000},{"d":"2023-04-27","o":7.37,"h":7.37,"l":7.01,"c":7.08,"v":721100},{"d":"2023-04-28","o":7.1,"h":7.36,"l":6.91,"c":7.14,"v":531900},{"d":"2023-05-01","o":7.19,"h":7.42,"l":7.05,"c":7.35,"v":652300},{"d":"2023-05-02","o":7.3,"h":7.31,"l":7.01,"c":7.01,"v":928000},{"d":"2023-05-03","o":7.12,"h":7.75,"l":7.08,"c":7.5,"v":1129300},{"d":"2023-05-04","o":6.75,"h":7.2,"l":6.33,"c":6.43,"v":1256400},{"d":"2023-05-05","o":6.52,"h":6.62,"l":6.14,"c":6.35,"v":1239900},{"d":"2023-05-08","o":6.49,"h":6.73,"l":6.29,"c":6.6,"v":1123600},{"d":"2023-05-09","o":6.65,"h":7.26,"l":6.32,"c":7.01,"v":1230700},{"d":"2023-05-10","o":7.19,"h":7.32,"l":7.02,"c":7.12,"v":880600},{"d":"2023-05-11","o":7,"h":7.04,"l":6.72,"c":6.79,"v":925700},{"d":"2023-05-12","o":6.81,"h":6.86,"l":6.39,"c":6.46,"v":792000},{"d":"2023-05-15","o":6.46,"h":6.59,"l":6.37,"c":6.49,"v":729600},{"d":"2023-05-16","o":6.36,"h":6.4,"l":6.06,"c":6.2,"v":772800},{"d":"2023-05-17","o":6.23,"h":6.28,"l":5.96,"c":6.25,"v":748200},{"d":"2023-05-18","o":6.25,"h":6.47,"l":6.02,"c":6.19,"v":914400},{"d":"2023-05-19","o":6.27,"h":6.48,"l":6.2,"c":6.28,"v":757400},{"d":"2023-05-22","o":6.29,"h":6.59,"l":6.14,"c":6.37,"v":1154300},{"d":"2023-05-23","o":6.34,"h":6.68,"l":6.34,"c":6.54,"v":1204100},{"d":"2023-05-24","o":6.63,"h":7.01,"l":6.32,"c":6.96,"v":1633600},{"d":"2023-05-25","o":7.15,"h":7.16,"l":6.63,"c":6.8,"v":1505100},{"d":"2023-05-26","o":6.85,"h":7.01,"l":6.7,"c":6.91,"v":763100},{"d":"2023-05-30","o":7.02,"h":7.11,"l":6.9,"c":6.99,"v":1138200},{"d":"2023-05-31","o":6.95,"h":7.11,"l":6.83,"c":6.96,"v":1221800},{"d":"2023-06-01","o":6.96,"h":7.14,"l":6.76,"c":7.05,"v":848300},{"d":"2023-06-02","o":7.16,"h":7.47,"l":7.12,"c":7.46,"v":1068400},{"d":"2023-06-05","o":7.48,"h":7.63,"l":7.38,"c":7.5,"v":940100},{"d":"2023-06-06","o":7.5,"h":7.91,"l":7.47,"c":7.7,"v":729700},{"d":"2023-06-07","o":7.92,"h":8.09,"l":7.57,"c":7.64,"v":1000400},{"d":"2023-06-08","o":7.62,"h":7.68,"l":7.32,"c":7.37,"v":726600},{"d":"2023-06-09","o":7.39,"h":7.51,"l":7.19,"c":7.31,"v":723400},{"d":"2023-06-12","o":7.36,"h":7.98,"l":7.29,"c":7.94,"v":959200},{"d":"2023-06-13","o":8.2,"h":8.89,"l":8.06,"c":8.78,"v":1696800},{"d":"2023-06-14","o":8.82,"h":9.08,"l":8.47,"c":8.51,"v":1193300},{"d":"2023-06-15","o":8.42,"h":8.74,"l":8.28,"c":8.67,"v":891100},{"d":"2023-06-16","o":8.65,"h":8.81,"l":8.34,"c":8.39,"v":1139900},{"d":"2023-06-20","o":8.34,"h":8.34,"l":7.96,"c":8.25,"v":962700},{"d":"2023-06-21","o":8.02,"h":8.12,"l":7.63,"c":7.83,"v":1772900},{"d":"2023-06-22","o":7.8,"h":7.8,"l":7.14,"c":7.22,"v":1162600},{"d":"2023-06-23","o":7.1,"h":7.16,"l":6.86,"c":6.94,"v":4196400},{"d":"2023-06-26","o":6.94,"h":7,"l":6.72,"c":6.73,"v":632500},{"d":"2023-06-27","o":6.78,"h":6.82,"l":6.55,"c":6.8,"v":666500},{"d":"2023-06-28","o":6.78,"h":6.9,"l":6.61,"c":6.86,"v":625000},{"d":"2023-06-29","o":6.84,"h":6.95,"l":6.75,"c":6.82,"v":667900},{"d":"2023-06-30","o":6.91,"h":7.01,"l":6.7,"c":6.71,"v":631400},{"d":"2023-07-03","o":6.74,"h":6.77,"l":6.57,"c":6.68,"v":442700},{"d":"2023-07-05","o":6.7,"h":6.73,"l":6.34,"c":6.37,"v":814500},{"d":"2023-07-06","o":6.25,"h":6.28,"l":6.01,"c":6.05,"v":841900},{"d":"2023-07-07","o":6.05,"h":6.13,"l":6.01,"c":6.04,"v":1088500},{"d":"2023-07-10","o":6.07,"h":6.65,"l":6.01,"c":6.54,"v":1891700},{"d":"2023-07-11","o":6.63,"h":7.03,"l":6.63,"c":6.94,"v":1600200},{"d":"2023-07-12","o":7.15,"h":7.8,"l":7.15,"c":7.57,"v":1539900},{"d":"2023-07-13","o":7.62,"h":7.72,"l":7.24,"c":7.36,"v":1200900},{"d":"2023-07-14","o":7.38,"h":7.45,"l":7.08,"c":7.17,"v":754400},{"d":"2023-07-17","o":7.16,"h":7.52,"l":7.04,"c":7.37,"v":967900},{"d":"2023-07-18","o":7.39,"h":7.62,"l":7.31,"c":7.59,"v":793600},{"d":"2023-07-19","o":7.6,"h":7.95,"l":7.59,"c":7.75,"v":875200},{"d":"2023-07-20","o":7.69,"h":7.79,"l":7.6,"c":7.7,"v":839100},{"d":"2023-07-21","o":7.78,"h":8.12,"l":7.48,"c":8.08,"v":961200},{"d":"2023-07-24","o":8.08,"h":8.17,"l":7.76,"c":7.8,"v":784400},{"d":"2023-07-25","o":7.77,"h":7.98,"l":7.66,"c":7.85,"v":553300},{"d":"2023-07-26","o":7.78,"h":8.1,"l":7.67,"c":8.06,"v":647500},{"d":"2023-07-27","o":8.19,"h":8.2,"l":7.75,"c":7.82,"v":762800},{"d":"2023-07-28","o":7.94,"h":8.09,"l":7.76,"c":8.07,"v":649500},{"d":"2023-07-31","o":8.16,"h":8.51,"l":8.12,"c":8.44,"v":1028000},{"d":"2023-08-01","o":8.35,"h":8.39,"l":8.15,"c":8.25,"v":697100},{"d":"2023-08-02","o":8.05,"h":8.1,"l":7.87,"c":7.96,"v":851800},{"d":"2023-08-03","o":7.64,"h":7.73,"l":6.71,"c":6.97,"v":3555800},{"d":"2023-08-04","o":7.19,"h":7.19,"l":6.64,"c":6.83,"v":2076200},{"d":"2023-08-07","o":6.78,"h":6.8,"l":6.48,"c":6.7,"v":1353600},{"d":"2023-08-08","o":6.6,"h":6.67,"l":6.45,"c":6.65,"v":938300},{"d":"2023-08-09","o":6.63,"h":6.66,"l":6.41,"c":6.49,"v":1031900},{"d":"2023-08-10","o":6.5,"h":6.65,"l":6.26,"c":6.42,"v":1112300},{"d":"2023-08-11","o":6.34,"h":6.45,"l":6.19,"c":6.3,"v":1084600},{"d":"2023-08-14","o":6.24,"h":6.28,"l":6,"c":6.26,"v":1491200},{"d":"2023-08-15","o":6.18,"h":6.55,"l":6.17,"c":6.29,"v":1319000},{"d":"2023-08-16","o":6.2,"h":6.38,"l":6.13,"c":6.22,"v":1304900},{"d":"2023-08-17","o":6.21,"h":6.25,"l":6.04,"c":6.12,"v":1195600},{"d":"2023-08-18","o":6.01,"h":6.28,"l":5.99,"c":6.22,"v":2116400},{"d":"2023-08-21","o":6.24,"h":6.49,"l":6.09,"c":6.44,"v":1053600},{"d":"2023-08-22","o":6.49,"h":6.54,"l":6.23,"c":6.33,"v":1357000},{"d":"2023-08-23","o":6.37,"h":6.59,"l":6.27,"c":6.5,"v":1549900},{"d":"2023-08-24","o":6.5,"h":6.51,"l":6.04,"c":6.07,"v":1280300},{"d":"2023-08-25","o":6.09,"h":6.26,"l":6.04,"c":6.16,"v":1136700},{"d":"2023-08-28","o":6.21,"h":6.3,"l":6.12,"c":6.17,"v":824600},{"d":"2023-08-29","o":6.17,"h":6.73,"l":6.12,"c":6.68,"v":1758700},{"d":"2023-08-30","o":6.64,"h":6.86,"l":6.56,"c":6.83,"v":949400},{"d":"2023-08-31","o":6.86,"h":6.93,"l":6.7,"c":6.77,"v":844100},{"d":"2023-09-01","o":6.82,"h":6.96,"l":6.72,"c":6.81,"v":534600},{"d":"2023-09-05","o":6.73,"h":6.8,"l":6.56,"c":6.64,"v":685700},{"d":"2023-09-06","o":6.63,"h":6.64,"l":6.41,"c":6.57,"v":688100},{"d":"2023-09-07","o":6.44,"h":6.45,"l":6.18,"c":6.3,"v":1159800},{"d":"2023-09-08","o":6.29,"h":6.29,"l":6,"c":6,"v":1116900},{"d":"2023-09-11","o":6.1,"h":6.24,"l":6.01,"c":6.23,"v":1056300},{"d":"2023-09-12","o":6.2,"h":6.85,"l":6.14,"c":6.67,"v":1319900},{"d":"2023-09-13","o":6.69,"h":6.86,"l":6.54,"c":6.56,"v":849000},{"d":"2023-09-14","o":6.61,"h":6.67,"l":6.18,"c":6.21,"v":1807400},{"d":"2023-09-15","o":6.2,"h":6.28,"l":6.05,"c":6.06,"v":1404700},{"d":"2023-09-18","o":6.04,"h":6.05,"l":5.51,"c":5.52,"v":1631300},{"d":"2023-09-19","o":5.51,"h":5.57,"l":5.09,"c":5.43,"v":1976900},{"d":"2023-09-20","o":5.46,"h":5.49,"l":5.16,"c":5.18,"v":1017700},{"d":"2023-09-21","o":5.03,"h":5.25,"l":4.95,"c":5.18,"v":1691900},{"d":"2023-09-22","o":5.21,"h":5.29,"l":5.05,"c":5.07,"v":1259400},{"d":"2023-09-25","o":4.99,"h":5.19,"l":4.98,"c":5.08,"v":1075900},{"d":"2023-09-26","o":5.9,"h":6.34,"l":5.49,"c":5.56,"v":5617500},{"d":"2023-09-27","o":5.66,"h":5.77,"l":5.35,"c":5.64,"v":2090000},{"d":"2023-09-28","o":5.64,"h":5.73,"l":5.44,"c":5.55,"v":1539300},{"d":"2023-09-29","o":5.63,"h":5.68,"l":5.39,"c":5.45,"v":1163600},{"d":"2023-10-02","o":5.44,"h":5.44,"l":5.13,"c":5.19,"v":1423300},{"d":"2023-10-03","o":5.15,"h":5.3,"l":5.12,"c":5.22,"v":1341700},{"d":"2023-10-04","o":5.26,"h":5.26,"l":4.8,"c":4.81,"v":2120500},{"d":"2023-10-05","o":4.8,"h":4.8,"l":4.5,"c":4.74,"v":1951200},{"d":"2023-10-06","o":4.68,"h":4.78,"l":4.55,"c":4.7,"v":1322600},{"d":"2023-10-09","o":4.65,"h":4.7,"l":4.49,"c":4.63,"v":1061600},{"d":"2023-10-10","o":4.63,"h":5.03,"l":4.62,"c":4.95,"v":1289700},{"d":"2023-10-11","o":4.96,"h":5.04,"l":4.73,"c":4.76,"v":825700},{"d":"2023-10-12","o":4.79,"h":4.79,"l":4.28,"c":4.32,"v":1243900},{"d":"2023-10-13","o":4.3,"h":4.42,"l":4.28,"c":4.28,"v":784300},{"d":"2023-10-16","o":4.24,"h":4.38,"l":4.1,"c":4.36,"v":1485200},{"d":"2023-10-17","o":4.29,"h":4.6,"l":4.29,"c":4.44,"v":1246200},{"d":"2023-10-18","o":4.39,"h":4.39,"l":4.15,"c":4.15,"v":779900},{"d":"2023-10-19","o":4.12,"h":4.2,"l":3.96,"c":4.08,"v":1114300},{"d":"2023-10-20","o":4.05,"h":4.17,"l":3.94,"c":4.12,"v":1119300},{"d":"2023-10-23","o":4.09,"h":4.3,"l":4,"c":4.18,"v":1127000},{"d":"2023-10-24","o":4.19,"h":4.75,"l":4.19,"c":4.69,"v":1835500},{"d":"2023-10-25","o":4.65,"h":4.71,"l":4.22,"c":4.28,"v":1713300},{"d":"2023-10-26","o":4.3,"h":4.54,"l":4.26,"c":4.45,"v":1227500},{"d":"2023-10-27","o":4.46,"h":4.46,"l":4.02,"c":4.25,"v":2114000},{"d":"2023-10-30","o":4.34,"h":4.35,"l":4.07,"c":4.33,"v":858700},{"d":"2023-10-31","o":4.31,"h":4.59,"l":4.28,"c":4.44,"v":1923600},{"d":"2023-11-01","o":4.47,"h":4.51,"l":4.24,"c":4.44,"v":1191200},{"d":"2023-11-02","o":4.58,"h":4.88,"l":4.57,"c":4.86,"v":1350900},{"d":"2023-11-03","o":4.96,"h":5.28,"l":4.8,"c":4.97,"v":2157200},{"d":"2023-11-06","o":5.09,"h":5.09,"l":4.74,"c":4.8,"v":1371000},{"d":"2023-11-07","o":4.75,"h":4.92,"l":4.63,"c":4.82,"v":1723400},{"d":"2023-11-08","o":4.84,"h":4.84,"l":4.47,"c":4.51,"v":1858500},{"d":"2023-11-09","o":4.59,"h":4.61,"l":4.26,"c":4.29,"v":1765800},{"d":"2023-11-10","o":3.83,"h":3.84,"l":2.61,"c":3.51,"v":6429600},{"d":"2023-11-13","o":3.42,"h":3.49,"l":3.15,"c":3.45,"v":3015300},{"d":"2023-11-14","o":3.64,"h":4.1,"l":3.58,"c":4.09,"v":3441700},{"d":"2023-11-15","o":4.11,"h":4.51,"l":4.09,"c":4.28,"v":1494300},{"d":"2023-11-16","o":4.13,"h":4.24,"l":3.98,"c":4.03,"v":1084200},{"d":"2023-11-17","o":4.06,"h":4.36,"l":4.06,"c":4.31,"v":1417000},{"d":"2023-11-20","o":4.34,"h":4.64,"l":4.22,"c":4.44,"v":1307200},{"d":"2023-11-21","o":4.4,"h":4.42,"l":4.06,"c":4.22,"v":1730800},{"d":"2023-11-22","o":4.31,"h":4.48,"l":4.21,"c":4.25,"v":867800},{"d":"2023-11-24","o":4.23,"h":4.45,"l":4.2,"c":4.37,"v":529700},{"d":"2023-11-27","o":4.34,"h":4.38,"l":4.14,"c":4.33,"v":834500},{"d":"2023-11-28","o":4.32,"h":4.49,"l":4.22,"c":4.37,"v":709300},{"d":"2023-11-29","o":4.43,"h":4.72,"l":4.43,"c":4.62,"v":1169400},{"d":"2023-11-30","o":4.68,"h":4.7,"l":4.31,"c":4.38,"v":1399800},{"d":"2023-12-01","o":4.36,"h":4.77,"l":4.21,"c":4.7,"v":1026800},{"d":"2023-12-04","o":4.69,"h":4.89,"l":4.63,"c":4.76,"v":754400},{"d":"2023-12-05","o":4.74,"h":4.78,"l":4.39,"c":4.42,"v":1094600},{"d":"2023-12-06","o":4.4,"h":4.89,"l":4.34,"c":4.62,"v":1841900},{"d":"2023-12-07","o":4.67,"h":4.72,"l":4.53,"c":4.66,"v":969500},{"d":"2023-12-08","o":4.63,"h":4.74,"l":4.5,"c":4.71,"v":1000300},{"d":"2023-12-11","o":4.69,"h":4.7,"l":4.46,"c":4.59,"v":1058200},{"d":"2023-12-12","o":4.66,"h":4.66,"l":4.36,"c":4.38,"v":1354300},{"d":"2023-12-13","o":4.42,"h":5.01,"l":4.31,"c":4.96,"v":1806800},{"d":"2023-12-14","o":5.19,"h":5.47,"l":5.09,"c":5.18,"v":2114100},{"d":"2023-12-15","o":5.25,"h":5.39,"l":4.73,"c":4.87,"v":2547100},{"d":"2023-12-18","o":4.9,"h":5.01,"l":4.7,"c":4.71,"v":1501600},{"d":"2023-12-19","o":4.8,"h":5.16,"l":4.8,"c":5.06,"v":1911500},{"d":"2023-12-20","o":5.08,"h":5.23,"l":4.72,"c":4.74,"v":1428000},{"d":"2023-12-21","o":4.92,"h":5.09,"l":4.9,"c":5.03,"v":1248500},{"d":"2023-12-22","o":5.11,"h":5.18,"l":4.93,"c":4.95,"v":1260200},{"d":"2023-12-26","o":5,"h":5.11,"l":4.89,"c":5.05,"v":1337400},{"d":"2023-12-27","o":5.2,"h":5.29,"l":4.99,"c":5.11,"v":1672500},{"d":"2023-12-28","o":5.1,"h":5.49,"l":5.07,"c":5.33,"v":2282400},{"d":"2023-12-29","o":5.35,"h":5.38,"l":4.85,"c":4.9,"v":1872500},{"d":"2024-01-02","o":4.94,"h":5.07,"l":4.63,"c":4.77,"v":1298900},{"d":"2024-01-03","o":4.7,"h":4.75,"l":4.38,"c":4.52,"v":1873300},{"d":"2024-01-04","o":4.52,"h":4.72,"l":4.47,"c":4.65,"v":960800},{"d":"2024-01-05","o":4.54,"h":4.68,"l":4.38,"c":4.58,"v":1119600},{"d":"2024-01-08","o":4.54,"h":4.8,"l":4.38,"c":4.73,"v":989800},{"d":"2024-01-09","o":4.63,"h":4.84,"l":4.62,"c":4.65,"v":1066700},{"d":"2024-01-10","o":4.63,"h":4.8,"l":4.46,"c":4.8,"v":1443900},{"d":"2024-01-11","o":4.74,"h":4.74,"l":4.42,"c":4.44,"v":1639500},{"d":"2024-01-12","o":4.44,"h":4.59,"l":4.35,"c":4.4,"v":1410800},{"d":"2024-01-16","o":4.3,"h":4.51,"l":4.17,"c":4.3,"v":1816700},{"d":"2024-01-17","o":4.15,"h":4.17,"l":3.94,"c":4.05,"v":2965100},{"d":"2024-01-18","o":4.09,"h":4.16,"l":3.95,"c":4.07,"v":1563700},{"d":"2024-01-19","o":4.1,"h":4.19,"l":3.94,"c":4.12,"v":1154000},{"d":"2024-01-22","o":4.13,"h":4.39,"l":4.13,"c":4.24,"v":898200},{"d":"2024-01-23","o":4.36,"h":4.43,"l":4.22,"c":4.37,"v":963400},{"d":"2024-01-24","o":4.47,"h":4.49,"l":4.11,"c":4.13,"v":1042000},{"d":"2024-01-25","o":4.19,"h":4.27,"l":3.92,"c":4,"v":1699800},{"d":"2024-01-26","o":4.02,"h":4.24,"l":3.94,"c":3.95,"v":1295100},{"d":"2024-01-29","o":3.95,"h":4.16,"l":3.85,"c":4.13,"v":994200},{"d":"2024-01-30","o":4.09,"h":4.11,"l":3.94,"c":3.95,"v":811600},{"d":"2024-01-31","o":3.95,"h":3.99,"l":3.67,"c":3.67,"v":1374500},{"d":"2024-02-01","o":3.7,"h":3.79,"l":3.64,"c":3.74,"v":1232600},{"d":"2024-02-02","o":3.65,"h":3.72,"l":3.52,"c":3.65,"v":962500},{"d":"2024-02-05","o":3.56,"h":3.56,"l":3.45,"c":3.46,"v":936100},{"d":"2024-02-06","o":3.46,"h":3.77,"l":3.41,"c":3.77,"v":1179700},{"d":"2024-02-07","o":3.8,"h":3.8,"l":3.55,"c":3.57,"v":1028000},{"d":"2024-02-08","o":3.58,"h":3.71,"l":3.49,"c":3.67,"v":1245900},{"d":"2024-02-09","o":3.75,"h":3.8,"l":3.64,"c":3.78,"v":879800},{"d":"2024-02-12","o":3.73,"h":3.99,"l":3.69,"c":3.92,"v":1453900},{"d":"2024-02-13","o":3.66,"h":3.78,"l":3.54,"c":3.62,"v":1467500},{"d":"2024-02-14","o":3.66,"h":4.01,"l":3.65,"c":3.94,"v":1718100},{"d":"2024-02-15","o":3.6,"h":4.24,"l":3.6,"c":3.96,"v":5278900},{"d":"2024-02-16","o":3.91,"h":4.05,"l":3.81,"c":3.85,"v":1930000},{"d":"2024-02-20","o":3.86,"h":3.97,"l":3.76,"c":3.85,"v":1235500},{"d":"2024-02-21","o":3.83,"h":3.88,"l":3.75,"c":3.82,"v":873300},{"d":"2024-02-22","o":3.85,"h":3.95,"l":3.72,"c":3.88,"v":1631200},{"d":"2024-02-23","o":3.87,"h":4.08,"l":3.79,"c":4.04,"v":1123500},{"d":"2024-02-26","o":4.02,"h":4.18,"l":3.96,"c":4.16,"v":879500},{"d":"2024-02-27","o":4.24,"h":4.34,"l":4.09,"c":4.27,"v":1001000},{"d":"2024-02-28","o":4.17,"h":4.34,"l":4.09,"c":4.15,"v":1258800},{"d":"2024-02-29","o":4.29,"h":4.33,"l":4.11,"c":4.11,"v":1035700},{"d":"2024-03-01","o":4.11,"h":4.24,"l":3.99,"c":4.03,"v":1152300},{"d":"2024-03-04","o":4.04,"h":4.08,"l":3.76,"c":3.99,"v":1274800},{"d":"2024-03-05","o":3.4,"h":3.8,"l":3.4,"c":3.78,"v":3411800},{"d":"2024-03-06","o":3.85,"h":3.88,"l":3.53,"c":3.61,"v":1695000},{"d":"2024-03-07","o":3.64,"h":3.76,"l":3.44,"c":3.45,"v":1381200},{"d":"2024-03-08","o":3.53,"h":3.74,"l":3.48,"c":3.65,"v":1626700},{"d":"2024-03-11","o":3.63,"h":3.95,"l":3.59,"c":3.78,"v":1624000},{"d":"2024-03-12","o":3.77,"h":3.79,"l":3.58,"c":3.59,"v":1301200},{"d":"2024-03-13","o":3.54,"h":3.61,"l":3.36,"c":3.41,"v":1321500},{"d":"2024-03-14","o":3.37,"h":3.38,"l":3.2,"c":3.26,"v":1543100},{"d":"2024-03-15","o":3.23,"h":3.34,"l":3.21,"c":3.24,"v":1751100},{"d":"2024-03-18","o":3.26,"h":3.26,"l":3.11,"c":3.18,"v":1118900},{"d":"2024-03-19","o":3.14,"h":3.35,"l":3.11,"c":3.27,"v":936600},{"d":"2024-03-20","o":3.27,"h":3.43,"l":3.15,"c":3.38,"v":1196000},{"d":"2024-03-21","o":3.41,"h":3.52,"l":3.32,"c":3.33,"v":816500},{"d":"2024-03-22","o":3.31,"h":3.32,"l":3.15,"c":3.24,"v":1607100},{"d":"2024-03-25","o":3.24,"h":3.28,"l":3.09,"c":3.12,"v":1157000},{"d":"2024-03-26","o":3.13,"h":3.2,"l":2.85,"c":2.88,"v":1918900},{"d":"2024-03-27","o":2.95,"h":2.95,"l":2.75,"c":2.89,"v":3386200},{"d":"2024-03-28","o":2.93,"h":3.34,"l":2.93,"c":3.21,"v":2000000},{"d":"2024-04-01","o":3.27,"h":3.27,"l":3.05,"c":3.11,"v":1304800},{"d":"2024-04-02","o":3.03,"h":3.05,"l":2.9,"c":2.98,"v":1054300},{"d":"2024-04-03","o":2.96,"h":2.99,"l":2.66,"c":2.68,"v":4234900},{"d":"2024-04-04","o":2.71,"h":2.91,"l":2.7,"c":2.73,"v":1219500},{"d":"2024-04-05","o":2.72,"h":2.72,"l":2.56,"c":2.58,"v":1326100},{"d":"2024-04-08","o":2.63,"h":2.84,"l":2.6,"c":2.83,"v":1495600},{"d":"2024-04-09","o":2.85,"h":3.12,"l":2.84,"c":2.93,"v":1309900},{"d":"2024-04-10","o":2.83,"h":2.83,"l":2.64,"c":2.67,"v":1269800},{"d":"2024-04-11","o":2.69,"h":2.71,"l":2.53,"c":2.62,"v":1021800},{"d":"2024-04-12","o":2.59,"h":3.1,"l":2.55,"c":3.01,"v":6505400},{"d":"2024-04-15","o":3.01,"h":3.11,"l":2.88,"c":2.91,"v":3152300},{"d":"2024-04-16","o":2.85,"h":2.85,"l":2.62,"c":2.75,"v":1605800},{"d":"2024-04-17","o":2.77,"h":2.8,"l":2.43,"c":2.44,"v":3306200},{"d":"2024-04-18","o":2.45,"h":2.46,"l":2.33,"c":2.34,"v":2780200},{"d":"2024-04-19","o":2.31,"h":2.48,"l":2.28,"c":2.4,"v":2341500},{"d":"2024-04-22","o":2.41,"h":2.52,"l":2.36,"c":2.51,"v":2160200},{"d":"2024-04-23","o":2.5,"h":2.73,"l":2.45,"c":2.58,"v":1518100},{"d":"2024-04-24","o":2.54,"h":2.67,"l":2.51,"c":2.6,"v":2020600},{"d":"2024-04-25","o":2.54,"h":2.64,"l":2.48,"c":2.61,"v":1839100},{"d":"2024-04-26","o":2.61,"h":2.72,"l":2.56,"c":2.6,"v":1074400},{"d":"2024-04-29","o":2.62,"h":2.8,"l":2.62,"c":2.75,"v":1639000},{"d":"2024-04-30","o":2.73,"h":2.8,"l":2.62,"c":2.62,"v":1508800},{"d":"2024-05-01","o":2.63,"h":2.94,"l":2.56,"c":2.79,"v":1608700},{"d":"2024-05-02","o":2.87,"h":2.94,"l":2.74,"c":2.93,"v":1114500},{"d":"2024-05-03","o":2.99,"h":3.14,"l":2.95,"c":3.01,"v":1094000},{"d":"2024-05-06","o":3.04,"h":3.23,"l":3.01,"c":3.22,"v":1474500},{"d":"2024-05-07","o":3.28,"h":3.28,"l":3.1,"c":3.11,"v":1110500},{"d":"2024-05-08","o":3.36,"h":3.77,"l":3.12,"c":3.18,"v":2147400},{"d":"2024-05-09","o":3.2,"h":3.58,"l":3.11,"c":3.56,"v":1417100},{"d":"2024-05-10","o":3.57,"h":3.64,"l":3.45,"c":3.5,"v":1221700},{"d":"2024-05-13","o":3.51,"h":3.93,"l":3.5,"c":3.8,"v":2056600},{"d":"2024-05-14","o":3.86,"h":4.2,"l":3.86,"c":3.96,"v":2242200},{"d":"2024-05-15","o":4.07,"h":4.11,"l":3.86,"c":3.9,"v":1455300},{"d":"2024-05-16","o":3.86,"h":3.95,"l":3.68,"c":3.72,"v":1834200},{"d":"2024-05-17","o":3.75,"h":3.76,"l":3.57,"c":3.61,"v":1573000},{"d":"2024-05-20","o":3.59,"h":3.63,"l":3.49,"c":3.59,"v":961900},{"d":"2024-05-21","o":3.54,"h":3.6,"l":3.46,"c":3.49,"v":896100},{"d":"2024-05-22","o":3.47,"h":3.58,"l":3.4,"c":3.46,"v":853800},{"d":"2024-05-23","o":3.47,"h":3.49,"l":3.32,"c":3.45,"v":1017500},{"d":"2024-05-24","o":3.47,"h":3.5,"l":3.38,"c":3.44,"v":847300},{"d":"2024-05-28","o":3.5,"h":3.7,"l":3.43,"c":3.65,"v":864000},{"d":"2024-05-29","o":3.51,"h":3.59,"l":3.46,"c":3.58,"v":1950200},{"d":"2024-05-30","o":3.63,"h":3.68,"l":3.49,"c":3.61,"v":1053300},{"d":"2024-05-31","o":3.63,"h":3.78,"l":3.43,"c":3.45,"v":4226200},{"d":"2024-06-03","o":3.49,"h":3.66,"l":3.31,"c":3.31,"v":1612800},{"d":"2024-06-04","o":3.31,"h":3.41,"l":3.04,"c":3.39,"v":2033200},{"d":"2024-06-05","o":3.45,"h":3.96,"l":3.41,"c":3.84,"v":2296000},{"d":"2024-06-06","o":3.79,"h":3.96,"l":3.75,"c":3.9,"v":1167400},{"d":"2024-06-07","o":3.81,"h":3.88,"l":3.61,"c":3.61,"v":1449400},{"d":"2024-06-10","o":3.58,"h":3.63,"l":3.42,"c":3.49,"v":1422900},{"d":"2024-06-11","o":3.43,"h":3.46,"l":3.32,"c":3.45,"v":787600},{"d":"2024-06-12","o":3.53,"h":3.73,"l":3.43,"c":3.46,"v":870400},{"d":"2024-06-13","o":3.45,"h":3.53,"l":3.28,"c":3.3,"v":647300},{"d":"2024-06-14","o":3.26,"h":3.26,"l":3.11,"c":3.13,"v":694200},{"d":"2024-06-17","o":3.11,"h":3.15,"l":3.02,"c":3.14,"v":1110700},{"d":"2024-06-18","o":3.11,"h":3.19,"l":3.03,"c":3.08,"v":1603400},{"d":"2024-06-20","o":3.05,"h":3.24,"l":2.99,"c":3.2,"v":1616200},{"d":"2024-06-21","o":3.25,"h":3.29,"l":3.16,"c":3.24,"v":1963400},{"d":"2024-06-24","o":3.24,"h":3.38,"l":3.22,"c":3.29,"v":1705700},{"d":"2024-06-25","o":3.31,"h":3.42,"l":3.27,"c":3.39,"v":1647000},{"d":"2024-06-26","o":3.35,"h":3.45,"l":3.33,"c":3.41,"v":1040900},{"d":"2024-06-27","o":3.33,"h":3.48,"l":3.26,"c":3.46,"v":969400},{"d":"2024-06-28","o":3.5,"h":3.65,"l":3.47,"c":3.62,"v":5474600},{"d":"2024-07-01","o":3.7,"h":3.72,"l":3.48,"c":3.6,"v":2085200},{"d":"2024-07-02","o":3.6,"h":3.6,"l":3.34,"c":3.37,"v":1215700},{"d":"2024-07-03","o":3.38,"h":3.43,"l":3.3,"c":3.39,"v":404500},{"d":"2024-07-05","o":3.38,"h":3.62,"l":3.33,"c":3.54,"v":965500},{"d":"2024-07-08","o":3.56,"h":3.66,"l":3.51,"c":3.61,"v":1230500},{"d":"2024-07-09","o":3.61,"h":3.62,"l":3.47,"c":3.54,"v":978400},{"d":"2024-07-10","o":3.53,"h":3.56,"l":3.47,"c":3.5,"v":619300},{"d":"2024-07-11","o":3.65,"h":3.94,"l":3.51,"c":3.89,"v":2443800},{"d":"2024-07-12","o":3.96,"h":4.17,"l":3.91,"c":4,"v":1375100},{"d":"2024-07-15","o":4.02,"h":4.14,"l":3.94,"c":4.03,"v":1599900},{"d":"2024-07-16","o":4.07,"h":4.55,"l":4.07,"c":4.45,"v":2452400},{"d":"2024-07-17","o":4.4,"h":4.65,"l":4.28,"c":4.35,"v":1274000},{"d":"2024-07-18","o":4.4,"h":4.49,"l":4.12,"c":4.23,"v":1018900},{"d":"2024-07-19","o":4.22,"h":4.27,"l":4.02,"c":4.04,"v":874500},{"d":"2024-07-22","o":4.06,"h":4.17,"l":3.94,"c":4.16,"v":1126300},{"d":"2024-07-23","o":4.18,"h":4.33,"l":4.13,"c":4.2,"v":628600},{"d":"2024-07-24","o":4.14,"h":4.3,"l":4.07,"c":4.17,"v":1676600},{"d":"2024-07-25","o":4.19,"h":4.52,"l":4.12,"c":4.33,"v":1135700},{"d":"2024-07-26","o":4.45,"h":4.75,"l":4.35,"c":4.51,"v":1376000},{"d":"2024-07-29","o":4.5,"h":4.58,"l":4.34,"c":4.44,"v":1262100},{"d":"2024-07-30","o":4.43,"h":4.64,"l":4.43,"c":4.6,"v":1035300},{"d":"2024-07-31","o":4.66,"h":4.81,"l":4.46,"c":4.55,"v":2115400},{"d":"2024-08-01","o":4.53,"h":4.68,"l":4.3,"c":4.45,"v":1916100},{"d":"2024-08-02","o":4.05,"h":4.65,"l":3.99,"c":4.3,"v":2766900},{"d":"2024-08-05","o":3.89,"h":4.4,"l":3.85,"c":4.32,"v":2033100},{"d":"2024-08-06","o":4.36,"h":4.82,"l":4.26,"c":4.61,"v":2537000},{"d":"2024-08-07","o":4.7,"h":4.77,"l":4.19,"c":4.19,"v":1241100},{"d":"2024-08-08","o":4.2,"h":4.41,"l":4.14,"c":4.4,"v":1176600},{"d":"2024-08-09","o":4.45,"h":4.56,"l":4.26,"c":4.47,"v":1080800},{"d":"2024-08-12","o":4.48,"h":4.54,"l":4.26,"c":4.3,"v":665900},{"d":"2024-08-13","o":4.32,"h":4.66,"l":4.25,"c":4.56,"v":1683400},{"d":"2024-08-14","o":4.61,"h":4.66,"l":4.3,"c":4.4,"v":1193400},{"d":"2024-08-15","o":4.54,"h":5,"l":4.5,"c":4.93,"v":1805500},{"d":"2024-08-16","o":4.86,"h":5.04,"l":4.78,"c":4.83,"v":1395000},{"d":"2024-08-19","o":4.89,"h":4.89,"l":4.68,"c":4.81,"v":1664600},{"d":"2024-08-20","o":4.8,"h":4.83,"l":4.55,"c":4.59,"v":1290500},{"d":"2024-08-21","o":4.63,"h":4.82,"l":4.54,"c":4.61,"v":1320200},{"d":"2024-08-22","o":4.62,"h":4.65,"l":4.35,"c":4.4,"v":670900},{"d":"2024-08-23","o":4.41,"h":4.91,"l":4.41,"c":4.86,"v":1126400},{"d":"2024-08-26","o":4.95,"h":4.98,"l":4.68,"c":4.81,"v":731700},{"d":"2024-08-27","o":4.76,"h":4.81,"l":4.62,"c":4.64,"v":464900},{"d":"2024-08-28","o":4.63,"h":4.7,"l":4.49,"c":4.51,"v":618500},{"d":"2024-08-29","o":4.55,"h":4.8,"l":4.53,"c":4.67,"v":733700},{"d":"2024-08-30","o":4.71,"h":4.78,"l":4.53,"c":4.7,"v":744300},{"d":"2024-09-03","o":4.6,"h":4.75,"l":4.43,"c":4.49,"v":680600},{"d":"2024-09-04","o":4.47,"h":4.56,"l":4.31,"c":4.35,"v":716200},{"d":"2024-09-05","o":4.38,"h":4.43,"l":4.27,"c":4.35,"v":609900},{"d":"2024-09-06","o":4.34,"h":4.46,"l":4.21,"c":4.27,"v":506600},{"d":"2024-09-09","o":4.29,"h":4.43,"l":4.2,"c":4.26,"v":1528000},{"d":"2024-09-10","o":4.27,"h":4.38,"l":4.09,"c":4.26,"v":949200},{"d":"2024-09-11","o":4.2,"h":4.42,"l":4.17,"c":4.39,"v":650800},{"d":"2024-09-12","o":4.4,"h":4.44,"l":4.24,"c":4.3,"v":681700},{"d":"2024-09-13","o":4.36,"h":4.72,"l":4.3,"c":4.61,"v":1125400},{"d":"2024-09-16","o":4.58,"h":4.65,"l":4.33,"c":4.59,"v":744500},{"d":"2024-09-17","o":4.64,"h":4.82,"l":4.61,"c":4.63,"v":735000},{"d":"2024-09-18","o":4.64,"h":4.98,"l":4.52,"c":4.61,"v":757500},{"d":"2024-09-19","o":4.78,"h":4.86,"l":4.69,"c":4.78,"v":751300},{"d":"2024-09-20","o":4.72,"h":4.75,"l":4.5,"c":4.65,"v":1289500},{"d":"2024-09-23","o":4.71,"h":4.71,"l":4.26,"c":4.26,"v":672700},{"d":"2024-09-24","o":4.25,"h":4.3,"l":4.14,"c":4.17,"v":592200},{"d":"2024-09-25","o":4.17,"h":4.17,"l":3.98,"c":4,"v":872100},{"d":"2024-09-26","o":4.11,"h":5.53,"l":4.07,"c":4.9,"v":4883500},{"d":"2024-09-27","o":4.98,"h":5.12,"l":4.8,"c":5,"v":2074800},{"d":"2024-09-30","o":4.98,"h":5.51,"l":4.93,"c":5.12,"v":1164700},{"d":"2024-10-01","o":5.07,"h":5.14,"l":4.83,"c":5.02,"v":1188300},{"d":"2024-10-02","o":5.07,"h":5.2,"l":4.93,"c":5.14,"v":982400},{"d":"2024-10-03","o":5.1,"h":5.14,"l":4.95,"c":5.06,"v":726500},{"d":"2024-10-04","o":5.19,"h":5.55,"l":5.05,"c":5.52,"v":1249500},{"d":"2024-10-07","o":5.51,"h":5.8,"l":5.31,"c":5.41,"v":1620100},{"d":"2024-10-08","o":5.39,"h":5.44,"l":5.22,"c":5.25,"v":632700},{"d":"2024-10-09","o":5.24,"h":5.31,"l":4.98,"c":5,"v":582400},{"d":"2024-10-10","o":4.87,"h":5,"l":4.76,"c":4.91,"v":1106500},{"d":"2024-10-11","o":4.83,"h":5.13,"l":4.77,"c":4.94,"v":877900},{"d":"2024-10-14","o":5.1,"h":5.1,"l":4.8,"c":4.95,"v":758400},{"d":"2024-10-15","o":4.88,"h":5,"l":4.73,"c":4.97,"v":1126000},{"d":"2024-10-16","o":4.99,"h":5,"l":4.79,"c":4.8,"v":860000},{"d":"2024-10-17","o":4.79,"h":4.82,"l":4.6,"c":4.64,"v":910600},{"d":"2024-10-18","o":4.66,"h":4.8,"l":4.63,"c":4.68,"v":927100},{"d":"2024-10-21","o":4.61,"h":4.62,"l":4.45,"c":4.55,"v":968400},{"d":"2024-10-22","o":4.55,"h":4.78,"l":4.46,"c":4.7,"v":741800},{"d":"2024-10-23","o":4.66,"h":4.76,"l":4.57,"c":4.72,"v":568100},{"d":"2024-10-24","o":4.78,"h":4.8,"l":4.47,"c":4.52,"v":665800},{"d":"2024-10-25","o":4.53,"h":4.66,"l":4.44,"c":4.45,"v":610300},{"d":"2024-10-28","o":4.49,"h":4.71,"l":4.48,"c":4.67,"v":879100},{"d":"2024-10-29","o":4.6,"h":4.73,"l":4.55,"c":4.71,"v":818500},{"d":"2024-10-30","o":4.65,"h":5.1,"l":4.65,"c":5.06,"v":597900},{"d":"2024-10-31","o":5.03,"h":5.07,"l":4.83,"c":4.84,"v":1597800},{"d":"2024-11-01","o":4.9,"h":5.33,"l":4.84,"c":5.31,"v":959000},{"d":"2024-11-04","o":5.3,"h":5.53,"l":5.16,"c":5.26,"v":1160200},{"d":"2024-11-05","o":5.17,"h":5.59,"l":5.09,"c":5.58,"v":837200},{"d":"2024-11-06","o":5.64,"h":5.8,"l":5.47,"c":5.75,"v":1159200},{"d":"2024-11-07","o":5.79,"h":6.03,"l":5.51,"c":5.63,"v":1776000},{"d":"2024-11-08","o":6,"h":6.33,"l":5.6,"c":5.82,"v":1382700},{"d":"2024-11-11","o":6,"h":6.7,"l":5.99,"c":6.49,"v":1868100},{"d":"2024-11-12","o":6.23,"h":6.49,"l":5.89,"c":5.93,"v":1148800},{"d":"2024-11-13","o":6,"h":6.08,"l":5.84,"c":5.85,"v":1142000},{"d":"2024-11-14","o":5.85,"h":5.95,"l":5.53,"c":5.58,"v":888200},{"d":"2024-11-15","o":5.63,"h":5.79,"l":5.07,"c":5.08,"v":1462100},{"d":"2024-11-18","o":5.01,"h":5.1,"l":4.66,"c":4.68,"v":1390600},{"d":"2024-11-19","o":4.58,"h":4.64,"l":4.38,"c":4.48,"v":1708900},{"d":"2024-11-20","o":4.42,"h":4.57,"l":4.33,"c":4.42,"v":1819300},{"d":"2024-11-21","o":4.39,"h":4.49,"l":4.27,"c":4.37,"v":1586000},{"d":"2024-11-22","o":4.35,"h":4.7,"l":4.29,"c":4.69,"v":2328900},{"d":"2024-11-25","o":4.81,"h":5.79,"l":4.76,"c":5.58,"v":4012000},{"d":"2024-11-26","o":5.64,"h":5.93,"l":5.29,"c":5.68,"v":1702200},{"d":"2024-11-27","o":5.72,"h":5.82,"l":5.52,"c":5.73,"v":998600},{"d":"2024-11-29","o":5.75,"h":6,"l":5.69,"c":5.94,"v":660500},{"d":"2024-12-02","o":5.95,"h":6.57,"l":5.87,"c":6.53,"v":1699900},{"d":"2024-12-03","o":6.5,"h":6.55,"l":6.16,"c":6.3,"v":1065200},{"d":"2024-12-04","o":6.3,"h":6.45,"l":6.09,"c":6.14,"v":1310500},{"d":"2024-12-05","o":6.31,"h":6.31,"l":5.94,"c":6.07,"v":1106100},{"d":"2024-12-06","o":6.19,"h":6.35,"l":6.03,"c":6.27,"v":621300},{"d":"2024-12-09","o":6.33,"h":6.69,"l":6.28,"c":6.44,"v":1100900},{"d":"2024-12-10","o":6.44,"h":7.07,"l":6.28,"c":6.71,"v":1440300},{"d":"2024-12-11","o":6.81,"h":6.81,"l":6.37,"c":6.38,"v":1059100},{"d":"2024-12-12","o":6.29,"h":6.36,"l":6.07,"c":6.16,"v":1046400},{"d":"2024-12-13","o":6.11,"h":6.36,"l":5.98,"c":6.3,"v":1183100},{"d":"2024-12-16","o":6.29,"h":6.79,"l":6.13,"c":6.78,"v":1237600},{"d":"2024-12-17","o":6.78,"h":6.93,"l":6.39,"c":6.52,"v":1741700},{"d":"2024-12-18","o":6.63,"h":6.88,"l":5.81,"c":5.97,"v":1720900},{"d":"2024-12-19","o":6.04,"h":6.09,"l":5.8,"c":6,"v":901800},{"d":"2024-12-20","o":5.84,"h":6.51,"l":5.84,"c":6.39,"v":1566800},{"d":"2024-12-23","o":6.37,"h":6.51,"l":6.2,"c":6.32,"v":708500},{"d":"2024-12-24","o":6.33,"h":6.41,"l":6.19,"c":6.39,"v":412700},{"d":"2024-12-26","o":6.34,"h":6.51,"l":6.3,"c":6.44,"v":657400},{"d":"2024-12-27","o":6.49,"h":6.52,"l":6.19,"c":6.29,"v":735400},{"d":"2024-12-30","o":6.16,"h":6.23,"l":5.91,"c":6.11,"v":949900},{"d":"2024-12-31","o":6.14,"h":6.27,"l":5.96,"c":5.99,"v":597600},{"d":"2025-01-02","o":6.09,"h":6.45,"l":5.96,"c":6.19,"v":655300},{"d":"2025-01-03","o":6.31,"h":7.22,"l":6.31,"c":7.2,"v":1080900},{"d":"2025-01-06","o":7.25,"h":7.46,"l":6.99,"c":7.05,"v":3110300},{"d":"2025-01-07","o":7.05,"h":7.43,"l":6.67,"c":7.1,"v":2254900},{"d":"2025-01-08","o":7,"h":7.07,"l":6.61,"c":6.69,"v":1800500},{"d":"2025-01-10","o":6.48,"h":6.57,"l":6.23,"c":6.5,"v":1317100},{"d":"2025-01-13","o":6.34,"h":6.62,"l":6.11,"c":6.46,"v":1160000},{"d":"2025-01-14","o":6.56,"h":6.65,"l":5.97,"c":6.07,"v":971100},{"d":"2025-01-15","o":6.35,"h":7.28,"l":6.34,"c":7.16,"v":3006000},{"d":"2025-01-16","o":7.19,"h":7.19,"l":6.51,"c":6.92,"v":1659400},{"d":"2025-01-17","o":7.04,"h":7.07,"l":6.65,"c":6.81,"v":1048300},{"d":"2025-01-21","o":6.95,"h":7.5,"l":6.95,"c":7.45,"v":1765700},{"d":"2025-01-22","o":7.45,"h":8.33,"l":7.31,"c":8.01,"v":3294800},{"d":"2025-01-23","o":7.99,"h":8.23,"l":7.65,"c":8.13,"v":2218000},{"d":"2025-01-24","o":8.08,"h":8.26,"l":7.88,"c":7.99,"v":897600},{"d":"2025-01-27","o":7.84,"h":8.15,"l":7.57,"c":7.7,"v":937500},{"d":"2025-01-28","o":7.73,"h":7.93,"l":7.45,"c":7.85,"v":754600},{"d":"2025-01-29","o":7.86,"h":8.04,"l":7.45,"c":7.71,"v":885100},{"d":"2025-01-30","o":7.86,"h":8.21,"l":7.8,"c":7.86,"v":723700},{"d":"2025-01-31","o":7.96,"h":8.23,"l":7.68,"c":7.75,"v":901500},{"d":"2025-02-03","o":7.51,"h":7.99,"l":7.45,"c":7.7,"v":939800},{"d":"2025-02-04","o":7.66,"h":7.86,"l":7.27,"c":7.37,"v":1119700},{"d":"2025-02-05","o":7.41,"h":8.17,"l":7.38,"c":8.05,"v":2041800},{"d":"2025-02-06","o":8.17,"h":8.31,"l":7.74,"c":8.01,"v":1478600},{"d":"2025-02-07","o":8.03,"h":8.19,"l":7.66,"c":7.84,"v":1556300},{"d":"2025-02-10","o":7.87,"h":7.89,"l":7.37,"c":7.68,"v":1897100},{"d":"2025-02-11","o":7.63,"h":7.92,"l":7.44,"c":7.8,"v":1778500},{"d":"2025-02-12","o":7.55,"h":7.71,"l":6.97,"c":7.55,"v":1650400},{"d":"2025-02-13","o":7.65,"h":8.56,"l":7.36,"c":8.52,"v":2064300},{"d":"2025-02-14","o":8.6,"h":8.74,"l":8.19,"c":8.33,"v":2005100},{"d":"2025-02-18","o":8.69,"h":8.95,"l":8.09,"c":8.27,"v":2320000},{"d":"2025-02-19","o":8.14,"h":8.66,"l":8.11,"c":8.37,"v":2448200},{"d":"2025-02-20","o":8.39,"h":8.69,"l":8.2,"c":8.33,"v":1653000},{"d":"2025-02-21","o":8.47,"h":8.62,"l":8.09,"c":8.27,"v":1430000},{"d":"2025-02-24","o":8.23,"h":8.52,"l":8.03,"c":8.42,"v":1271300},{"d":"2025-02-25","o":8.52,"h":8.52,"l":7.92,"c":8.42,"v":1714500},{"d":"2025-02-26","o":8.55,"h":8.94,"l":8.2,"c":8.36,"v":1421200},{"d":"2025-02-27","o":8.41,"h":8.58,"l":8.16,"c":8.16,"v":870700},{"d":"2025-02-28","o":8.09,"h":8.32,"l":7.92,"c":8.26,"v":1198000},{"d":"2025-03-03","o":8.3,"h":8.5,"l":7.86,"c":8.1,"v":1269600},{"d":"2025-03-04","o":7.76,"h":8.3,"l":7.65,"c":8.12,"v":1802900},{"d":"2025-03-05","o":6.97,"h":8.49,"l":6.79,"c":8.03,"v":4921900},{"d":"2025-03-06","o":7.61,"h":8.27,"l":7.47,"c":7.77,"v":1572600},{"d":"2025-03-07","o":7.68,"h":7.92,"l":7.08,"c":7.35,"v":2535900},{"d":"2025-03-10","o":7.17,"h":7.31,"l":6.45,"c":6.67,"v":2781200},{"d":"2025-03-11","o":6.71,"h":7.5,"l":6.26,"c":7.49,"v":2567700},{"d":"2025-03-12","o":7.59,"h":7.89,"l":7.43,"c":7.62,"v":2454900},{"d":"2025-03-13","o":7.5,"h":7.58,"l":6.96,"c":7.17,"v":1275000},{"d":"2025-03-14","o":7.3,"h":7.45,"l":7.04,"c":7.28,"v":1821300},{"d":"2025-03-17","o":7.26,"h":7.68,"l":7.11,"c":7.54,"v":1677200},{"d":"2025-03-18","o":7.44,"h":7.57,"l":6.91,"c":7.35,"v":2352300},{"d":"2025-03-19","o":7.3,"h":8.08,"l":7.26,"c":7.56,"v":1832900},{"d":"2025-03-20","o":7.48,"h":7.81,"l":7.38,"c":7.75,"v":1864400},{"d":"2025-03-21","o":8.05,"h":8.66,"l":7.8,"c":8.4,"v":2855200},{"d":"2025-03-24","o":8.57,"h":9.01,"l":8.43,"c":8.66,"v":2479400},{"d":"2025-03-25","o":8.61,"h":8.74,"l":8.37,"c":8.42,"v":1802900},{"d":"2025-03-26","o":8.42,"h":8.54,"l":8.15,"c":8.24,"v":1825000},{"d":"2025-03-27","o":8.17,"h":8.53,"l":7.99,"c":8.22,"v":3122400},{"d":"2025-03-28","o":8.22,"h":8.23,"l":7.49,"c":7.67,"v":1564000},{"d":"2025-03-31","o":7.27,"h":7.68,"l":7.11,"c":7.43,"v":1892700},{"d":"2025-04-01","o":7.35,"h":7.63,"l":7.13,"c":7.52,"v":2403300},{"d":"2025-04-02","o":7.38,"h":8.03,"l":7.3,"c":7.94,"v":2191700},{"d":"2025-04-03","o":7.36,"h":8.07,"l":7.36,"c":7.41,"v":2825900},{"d":"2025-04-04","o":7.1,"h":7.62,"l":6.68,"c":7.47,"v":2713100},{"d":"2025-04-07","o":6.86,"h":8.14,"l":6.71,"c":7.7,"v":3454100},{"d":"2025-04-08","o":8.08,"h":8.49,"l":7.44,"c":7.66,"v":3220700},{"d":"2025-04-09","o":7.37,"h":8.61,"l":7.3,"c":8.38,"v":3083700},{"d":"2025-04-10","o":8.13,"h":8.14,"l":7.51,"c":7.72,"v":1700400},{"d":"2025-04-11","o":7.61,"h":8.3,"l":7.38,"c":7.94,"v":4142600},{"d":"2025-04-14","o":8.1,"h":8.2,"l":7.64,"c":7.82,"v":2741600},{"d":"2025-04-15","o":7.78,"h":8.01,"l":7.61,"c":7.74,"v":1485200},{"d":"2025-04-16","o":7.63,"h":7.73,"l":7.3,"c":7.49,"v":859900},{"d":"2025-04-17","o":7.41,"h":7.55,"l":7.25,"c":7.33,"v":1270200},{"d":"2025-04-21","o":7.17,"h":7.39,"l":6.78,"c":6.83,"v":2309500},{"d":"2025-04-22","o":6.9,"h":7.19,"l":6.9,"c":7.01,"v":2618300},{"d":"2025-04-23","o":7.42,"h":7.86,"l":7.33,"c":7.38,"v":1886400},{"d":"2025-04-24","o":7.36,"h":8.03,"l":7.26,"c":7.89,"v":2358200},{"d":"2025-04-25","o":7.8,"h":7.96,"l":7.68,"c":7.9,"v":868100},{"d":"2025-04-28","o":7.92,"h":8.05,"l":7.71,"c":7.77,"v":1138500},{"d":"2025-04-29","o":7.76,"h":7.8,"l":7.45,"c":7.61,"v":1681500},{"d":"2025-04-30","o":7.41,"h":7.67,"l":7.16,"c":7.36,"v":1991000},{"d":"2025-05-01","o":7.44,"h":7.51,"l":7.2,"c":7.36,"v":2016800},{"d":"2025-05-02","o":8.81,"h":10.28,"l":8.57,"c":9.84,"v":15572000},{"d":"2025-05-05","o":9.8,"h":10.18,"l":9.47,"c":10.03,"v":5714400},{"d":"2025-05-06","o":10,"h":10.2,"l":8.74,"c":8.81,"v":5517400},{"d":"2025-05-07","o":9.04,"h":9.1,"l":8.38,"c":8.81,"v":3406900},{"d":"2025-05-08","o":8.95,"h":9.51,"l":8.8,"c":9.27,"v":1810000},{"d":"2025-05-09","o":9.4,"h":9.5,"l":9.02,"c":9.03,"v":1151900},{"d":"2025-05-12","o":9.49,"h":9.81,"l":9.1,"c":9.51,"v":1619700},{"d":"2025-05-13","o":9.65,"h":9.79,"l":9.25,"c":9.29,"v":1022600},{"d":"2025-05-14","o":9.32,"h":9.41,"l":9.02,"c":9.04,"v":1685500},{"d":"2025-05-15","o":9.05,"h":9.07,"l":8.77,"c":8.91,"v":920300},{"d":"2025-05-16","o":8.95,"h":9.12,"l":8.81,"c":9.05,"v":963800},{"d":"2025-05-19","o":8.86,"h":9.2,"l":8.86,"c":9.2,"v":1033700},{"d":"2025-05-20","o":9.16,"h":9.41,"l":9.01,"c":9.36,"v":1184300},{"d":"2025-05-21","o":9.18,"h":9.43,"l":8.92,"c":9.09,"v":1228200},{"d":"2025-05-22","o":9.06,"h":9.12,"l":8.81,"c":8.84,"v":866500},{"d":"2025-05-23","o":8.58,"h":8.99,"l":8.5,"c":8.93,"v":1009600},{"d":"2025-05-27","o":9.13,"h":9.35,"l":8.97,"c":9.14,"v":1383300},{"d":"2025-05-28","o":9.14,"h":9.25,"l":8.98,"c":9.15,"v":1147600},{"d":"2025-05-29","o":9.18,"h":9.69,"l":9.05,"c":9.31,"v":1752600},{"d":"2025-05-30","o":9.19,"h":9.61,"l":9.07,"c":9.52,"v":1759900},{"d":"2025-06-02","o":9.52,"h":9.74,"l":9.32,"c":9.55,"v":1420900},{"d":"2025-06-03","o":9.5,"h":10,"l":9.36,"c":9.94,"v":1490900},{"d":"2025-06-04","o":9.99,"h":10.25,"l":9.82,"c":9.98,"v":1403100},{"d":"2025-06-05","o":9.96,"h":10.22,"l":9.78,"c":9.87,"v":1014100},{"d":"2025-06-06","o":10.04,"h":10.37,"l":9.92,"c":10.09,"v":1064900},{"d":"2025-06-09","o":10.27,"h":10.62,"l":9.94,"c":10.45,"v":1332600},{"d":"2025-06-10","o":10.56,"h":10.71,"l":10.41,"c":10.46,"v":1033500},{"d":"2025-06-11","o":10.52,"h":10.87,"l":10.37,"c":10.63,"v":1381800},{"d":"2025-06-12","o":10.55,"h":10.71,"l":10.37,"c":10.41,"v":974500},{"d":"2025-06-13","o":9.97,"h":10.47,"l":9.9,"c":10.32,"v":979200},{"d":"2025-06-16","o":10.45,"h":10.52,"l":10.07,"c":10.29,"v":1158700},{"d":"2025-06-17","o":10.25,"h":10.44,"l":10.11,"c":10.14,"v":1191600},{"d":"2025-06-18","o":10.35,"h":10.85,"l":10.12,"c":10.47,"v":2894400},{"d":"2025-06-20","o":10.57,"h":10.7,"l":10.26,"c":10.38,"v":1770300},{"d":"2025-06-23","o":10.27,"h":10.63,"l":10.2,"c":10.56,"v":1389100},{"d":"2025-06-24","o":10.7,"h":10.84,"l":10.45,"c":10.65,"v":1508000},{"d":"2025-06-25","o":10.74,"h":12.07,"l":10.61,"c":11.98,"v":5410700},{"d":"2025-06-26","o":11.78,"h":12.43,"l":11.55,"c":12.16,"v":4507800},{"d":"2025-06-27","o":12.15,"h":12.3,"l":11.56,"c":11.79,"v":9528500},{"d":"2025-06-30","o":11.81,"h":11.9,"l":11.46,"c":11.65,"v":2489800},{"d":"2025-07-01","o":11.4,"h":11.6,"l":11.17,"c":11.19,"v":2696700},{"d":"2025-07-02","o":11.25,"h":11.81,"l":11.2,"c":11.48,"v":1611900},{"d":"2025-07-03","o":11.88,"h":11.96,"l":11.48,"c":11.8,"v":1018700},{"d":"2025-07-07","o":11.84,"h":11.89,"l":11.41,"c":11.74,"v":1894500},{"d":"2025-07-08","o":11.74,"h":11.98,"l":11.47,"c":11.74,"v":1670500},{"d":"2025-07-09","o":11.95,"h":12.05,"l":11.59,"c":11.93,"v":2201700},{"d":"2025-07-10","o":11.97,"h":12.35,"l":11.84,"c":12.08,"v":2653400},{"d":"2025-07-11","o":12.04,"h":12.05,"l":11.66,"c":11.82,"v":1626900},{"d":"2025-07-14","o":11.75,"h":11.9,"l":11.35,"c":11.55,"v":1030300},{"d":"2025-07-15","o":11.62,"h":11.65,"l":11.01,"c":11.06,"v":1592600},{"d":"2025-07-16","o":11.19,"h":11.28,"l":10.59,"c":10.83,"v":2335700},{"d":"2025-07-17","o":10.84,"h":10.86,"l":10.45,"c":10.5,"v":1631000},{"d":"2025-07-18","o":10.66,"h":10.77,"l":10.25,"c":10.39,"v":1440000},{"d":"2025-07-21","o":10.5,"h":10.77,"l":10.22,"c":10.31,"v":1497100},{"d":"2025-07-22","o":10.31,"h":10.79,"l":10.26,"c":10.53,"v":1844700},{"d":"2025-07-23","o":10.68,"h":10.88,"l":10.43,"c":10.87,"v":1537800},{"d":"2025-07-24","o":10.88,"h":11.18,"l":10.64,"c":10.66,"v":1364900},{"d":"2025-07-25","o":10.73,"h":10.85,"l":10.54,"c":10.75,"v":1389600},{"d":"2025-07-28","o":10.85,"h":10.85,"l":10.37,"c":10.61,"v":1179400},{"d":"2025-07-29","o":10.81,"h":10.81,"l":10.25,"c":10.39,"v":1010700},{"d":"2025-07-30","o":10.41,"h":10.71,"l":10.28,"c":10.44,"v":1298600},{"d":"2025-07-31","o":10.35,"h":10.46,"l":9.95,"c":10.24,"v":1696700},{"d":"2025-08-01","o":10.02,"h":10.44,"l":10.02,"c":10.33,"v":1711000},{"d":"2025-08-04","o":10.36,"h":10.94,"l":10.19,"c":10.91,"v":1900500},{"d":"2025-08-05","o":11,"h":11.69,"l":10.73,"c":11.05,"v":3448000},{"d":"2025-08-06","o":12.35,"h":12.82,"l":10.65,"c":11.69,"v":4649100},{"d":"2025-08-07","o":11.4,"h":12.92,"l":11.4,"c":12.54,"v":5163600},{"d":"2025-08-08","o":12.62,"h":12.67,"l":11.85,"c":12.2,"v":3119700},{"d":"2025-08-11","o":12.18,"h":12.66,"l":11.94,"c":12.15,"v":1824600},{"d":"2025-08-12","o":12.2,"h":12.93,"l":12.18,"c":12.66,"v":1987000},{"d":"2025-08-13","o":12.7,"h":13.37,"l":12.66,"c":13,"v":2359700},{"d":"2025-08-14","o":12.73,"h":13.24,"l":12.62,"c":12.92,"v":1369200},{"d":"2025-08-15","o":12.98,"h":13.16,"l":12.79,"c":13.04,"v":1878200},{"d":"2025-08-18","o":13,"h":13.01,"l":11.92,"c":12.41,"v":2500200},{"d":"2025-08-19","o":12.36,"h":12.71,"l":12.23,"c":12.56,"v":2195300},{"d":"2025-08-20","o":12.51,"h":12.63,"l":12.22,"c":12.3,"v":1498900},{"d":"2025-08-21","o":12.18,"h":12.82,"l":12.1,"c":12.63,"v":1296000},{"d":"2025-08-22","o":12.68,"h":13.4,"l":12.57,"c":13,"v":1947100},{"d":"2025-08-25","o":12.93,"h":13.04,"l":12.64,"c":12.67,"v":1157900},{"d":"2025-08-26","o":12.76,"h":12.85,"l":12.62,"c":12.8,"v":1205200},{"d":"2025-08-27","o":12.74,"h":13.01,"l":12.63,"c":12.97,"v":1647600},{"d":"2025-08-28","o":13.1,"h":13.52,"l":13.04,"c":13.31,"v":1799400},{"d":"2025-08-29","o":13.33,"h":13.33,"l":12.92,"c":13.18,"v":2423900},{"d":"2025-09-02","o":12.9,"h":13.23,"l":12.68,"c":12.84,"v":1354100},{"d":"2025-09-03","o":12.8,"h":13.25,"l":12.68,"c":12.85,"v":1891900},{"d":"2025-09-04","o":12.84,"h":13.02,"l":12.53,"c":13.02,"v":3150400},{"d":"2025-09-05","o":13.18,"h":13.2,"l":12.52,"c":12.85,"v":1374000},{"d":"2025-09-08","o":12.84,"h":13.1,"l":12.46,"c":12.54,"v":1830400},{"d":"2025-09-09","o":12.51,"h":12.68,"l":12.35,"c":12.61,"v":1092700},{"d":"2025-09-10","o":12.67,"h":13.02,"l":12.34,"c":12.42,"v":1779400},{"d":"2025-09-11","o":12.49,"h":13.68,"l":12.46,"c":13.49,"v":3093500},{"d":"2025-09-12","o":13.54,"h":13.63,"l":12.6,"c":12.61,"v":1949500},{"d":"2025-09-15","o":12.62,"h":13.15,"l":12.51,"c":13.08,"v":1461800},{"d":"2025-09-16","o":13.07,"h":13.23,"l":12.69,"c":12.91,"v":1513600},{"d":"2025-09-17","o":12.97,"h":13.33,"l":12.59,"c":12.82,"v":1434600},{"d":"2025-09-18","o":12.99,"h":13.79,"l":12.94,"c":13.77,"v":1458600},{"d":"2025-09-19","o":13.87,"h":13.9,"l":13.26,"c":13.36,"v":2628000},{"d":"2025-09-22","o":13.37,"h":14.27,"l":13.26,"c":13.94,"v":2541400},{"d":"2025-09-23","o":13.93,"h":14.48,"l":13.82,"c":13.93,"v":2106200},{"d":"2025-09-24","o":13.8,"h":13.88,"l":12.71,"c":12.82,"v":1716600},{"d":"2025-09-25","o":12.62,"h":13.33,"l":12.51,"c":13.13,"v":1668200},{"d":"2025-09-26","o":13.13,"h":13.25,"l":12.82,"c":13.22,"v":1455800},{"d":"2025-09-29","o":13.38,"h":13.65,"l":13.07,"c":13.46,"v":1716600},{"d":"2025-09-30","o":14,"h":15.04,"l":13.94,"c":14.96,"v":4722300},{"d":"2025-10-01","o":14.93,"h":15.26,"l":14.52,"c":14.56,"v":2679600},{"d":"2025-10-02","o":14.61,"h":14.74,"l":14.04,"c":14.24,"v":2229500},{"d":"2025-10-03","o":14.39,"h":14.89,"l":14.16,"c":14.38,"v":2128800},{"d":"2025-10-06","o":14.64,"h":14.97,"l":14.43,"c":14.47,"v":2327200},{"d":"2025-10-07","o":14.47,"h":14.56,"l":14.11,"c":14.35,"v":1780200},{"d":"2025-10-08","o":14.5,"h":15.57,"l":14.39,"c":15.55,"v":1951000},{"d":"2025-10-09","o":15.57,"h":15.68,"l":15.17,"c":15.65,"v":1494700},{"d":"2025-10-10","o":15.79,"h":15.83,"l":15.13,"c":15.17,"v":978900},{"d":"2025-10-13","o":15.5,"h":15.94,"l":15.21,"c":15.5,"v":1486100},{"d":"2025-10-14","o":15.24,"h":15.78,"l":15.21,"c":15.58,"v":1209900},{"d":"2025-10-15","o":16,"h":17.14,"l":15.91,"c":17.11,"v":2047100},{"d":"2025-10-16","o":17.11,"h":17.62,"l":16.97,"c":17.27,"v":1553300},{"d":"2025-10-17","o":17,"h":17.2,"l":16.28,"c":16.3,"v":1575400},{"d":"2025-10-20","o":16.73,"h":17.87,"l":16.63,"c":17.83,"v":2513000},{"d":"2025-10-21","o":17.79,"h":17.89,"l":17.08,"c":17.35,"v":2025000},{"d":"2025-10-22","o":17.02,"h":17.24,"l":16.21,"c":16.45,"v":2089700},{"d":"2025-10-23","o":16.44,"h":17.38,"l":16.39,"c":17.16,"v":1637300},{"d":"2025-10-24","o":17.2,"h":17.59,"l":17.16,"c":17.22,"v":1213700},{"d":"2025-10-27","o":17.26,"h":17.48,"l":16.98,"c":17.12,"v":820200},{"d":"2025-10-28","o":17.01,"h":17.18,"l":16.8,"c":16.9,"v":831600},{"d":"2025-10-29","o":16.91,"h":17.4,"l":16.59,"c":16.8,"v":1039300},{"d":"2025-10-30","o":16.98,"h":17.36,"l":16.77,"c":16.91,"v":1515900},{"d":"2025-10-31","o":16.9,"h":17.76,"l":16.81,"c":17.36,"v":1911000},{"d":"2025-11-03","o":17.26,"h":17.52,"l":17,"c":17.34,"v":1344400},{"d":"2025-11-04","o":16.77,"h":17.51,"l":16.51,"c":16.92,"v":1347400},{"d":"2025-11-05","o":16.85,"h":17.75,"l":16.62,"c":17.59,"v":1882800},{"d":"2025-11-06","o":16.95,"h":17.38,"l":15.38,"c":15.56,"v":3633900},{"d":"2025-11-07","o":15.31,"h":15.36,"l":14.53,"c":14.79,"v":2944600},{"d":"2025-11-10","o":14.88,"h":15.19,"l":14.35,"c":14.71,"v":2747700},{"d":"2025-11-11","o":14.65,"h":14.95,"l":14.26,"c":14.53,"v":1613300},{"d":"2025-11-12","o":14.64,"h":15.05,"l":14.36,"c":14.5,"v":1732000},{"d":"2025-11-13","o":14.18,"h":14.29,"l":13.93,"c":14.14,"v":2318000},{"d":"2025-11-14","o":13.71,"h":14.21,"l":13.45,"c":14.1,"v":1627700},{"d":"2025-11-17","o":14,"h":14.24,"l":13.65,"c":13.71,"v":1703400},{"d":"2025-11-18","o":13.53,"h":13.95,"l":13.28,"c":13.75,"v":1992800},{"d":"2025-11-19","o":13.85,"h":15.38,"l":13.73,"c":15.15,"v":2817000},{"d":"2025-11-20","o":15.57,"h":16.97,"l":15.57,"c":16.32,"v":3968200},{"d":"2025-11-21","o":16.28,"h":18.98,"l":16.18,"c":18.61,"v":5068300},{"d":"2025-11-24","o":18.95,"h":20.65,"l":18.4,"c":20.46,"v":4345900},{"d":"2025-11-25","o":20.36,"h":20.76,"l":19.6,"c":20.32,"v":2747000},{"d":"2025-11-26","o":20.23,"h":20.34,"l":19.4,"c":19.72,"v":1880300},{"d":"2025-11-28","o":19.72,"h":19.72,"l":19.25,"c":19.66,"v":926800},{"d":"2025-12-01","o":19.26,"h":19.31,"l":18.59,"c":18.84,"v":1944000},{"d":"2025-12-02","o":18.84,"h":19.27,"l":18.52,"c":18.69,"v":1050200},{"d":"2025-12-03","o":18.87,"h":18.87,"l":16.5,"c":17.13,"v":4713000},{"d":"2025-12-04","o":16.86,"h":17.58,"l":16.45,"c":17.46,"v":2928100},{"d":"2025-12-05","o":16.24,"h":16.25,"l":14.65,"c":14.75,"v":7131200},{"d":"2025-12-08","o":14.71,"h":15.23,"l":14.58,"c":14.95,"v":3757400},{"d":"2025-12-09","o":14.74,"h":15.61,"l":14.69,"c":14.86,"v":3453300},{"d":"2025-12-10","o":14.93,"h":16.26,"l":14.91,"c":15.74,"v":4365000},{"d":"2025-12-11","o":15.74,"h":16.07,"l":14.94,"c":15.42,"v":2298400},{"d":"2025-12-12","o":15.38,"h":15.52,"l":15.11,"c":15.44,"v":2452500},{"d":"2025-12-15","o":16.03,"h":16.08,"l":15.35,"c":15.69,"v":3004600},{"d":"2025-12-16","o":15.66,"h":16.06,"l":15.5,"c":15.93,"v":2280000},{"d":"2025-12-17","o":15.81,"h":16.48,"l":15.6,"c":16.12,"v":2430800},{"d":"2025-12-18","o":16.53,"h":16.99,"l":16.46,"c":16.5,"v":2866100},{"d":"2025-12-19","o":16.51,"h":17.17,"l":16.34,"c":17,"v":2852100},{"d":"2025-12-22","o":17.06,"h":17.5,"l":16.86,"c":17.41,"v":1785100},{"d":"2025-12-23","o":17.21,"h":17.42,"l":16.66,"c":16.75,"v":2271300},{"d":"2025-12-24","o":16.51,"h":16.77,"l":16.33,"c":16.68,"v":907200},{"d":"2025-12-26","o":16.64,"h":17.04,"l":16.48,"c":16.7,"v":909700},{"d":"2025-12-29","o":16.52,"h":16.82,"l":16.35,"c":16.65,"v":2236900},{"d":"2025-12-30","o":16.54,"h":16.62,"l":16.05,"c":16.42,"v":1529600},{"d":"2025-12-31","o":16.47,"h":16.82,"l":16.11,"c":16.24,"v":1969500},{"d":"2026-01-02","o":16.27,"h":16.47,"l":15.74,"c":15.91,"v":1060300},{"d":"2026-01-05","o":15.78,"h":16.19,"l":15.31,"c":16.17,"v":3424800},{"d":"2026-01-06","o":16.17,"h":16.82,"l":15.78,"c":16.11,"v":3352300},{"d":"2026-01-07","o":16.21,"h":17.33,"l":16.2,"c":16.73,"v":2069300},{"d":"2026-01-08","o":16.52,"h":16.81,"l":15.53,"c":15.96,"v":2074100},{"d":"2026-01-09","o":16.01,"h":16.29,"l":15.45,"c":15.76,"v":2469000},{"d":"2026-01-12","o":17.51,"h":18.5,"l":17.32,"c":18.26,"v":3587900},{"d":"2026-01-13","o":18.28,"h":18.49,"l":17.44,"c":18.07,"v":1847200},{"d":"2026-01-14","o":17.98,"h":18.17,"l":17.56,"c":18.04,"v":1866000},{"d":"2026-01-15","o":18.15,"h":18.39,"l":17.66,"c":17.78,"v":1036900},{"d":"2026-01-16","o":17.79,"h":17.89,"l":17.4,"c":17.52,"v":1042600},{"d":"2026-01-20","o":16.55,"h":18.14,"l":16.55,"c":17.87,"v":2119800},{"d":"2026-01-21","o":17.79,"h":17.99,"l":17.32,"c":17.57,"v":1668100},{"d":"2026-01-22","o":17.76,"h":19.16,"l":17.54,"c":19.06,"v":2240500},{"d":"2026-01-23","o":19.05,"h":19.1,"l":18.24,"c":18.55,"v":1342800},{"d":"2026-01-26","o":18.52,"h":19.29,"l":18.25,"c":19.12,"v":1263500},{"d":"2026-01-27","o":19.2,"h":19.42,"l":18.75,"c":19.23,"v":1377600},{"d":"2026-01-28","o":19.25,"h":19.34,"l":18.43,"c":18.5,"v":1964700},{"d":"2026-01-29","o":18.41,"h":18.48,"l":17.65,"c":18.37,"v":1547400},{"d":"2026-01-30","o":18.17,"h":18.7,"l":17.99,"c":18.5,"v":1882100},{"d":"2026-02-02","o":18.29,"h":18.88,"l":18.13,"c":18.39,"v":2249200},{"d":"2026-02-03","o":18.66,"h":19.8,"l":18.02,"c":18.5,"v":2067600},{"d":"2026-02-04","o":18.46,"h":18.5,"l":16.87,"c":17.3,"v":2166900},{"d":"2026-02-05","o":17.17,"h":17.88,"l":16.37,"c":16.47,"v":2497300},{"d":"2026-02-06","o":17.82,"h":17.98,"l":15.06,"c":15.77,"v":4140300},{"d":"2026-02-09","o":15.89,"h":16.18,"l":15.3,"c":15.86,"v":2466600},{"d":"2026-02-10","o":15.84,"h":16.08,"l":15.48,"c":15.64,"v":1334600},{"d":"2026-02-11","o":15.8,"h":15.94,"l":14.85,"c":15.62,"v":1969300},{"d":"2026-02-12","o":15.66,"h":15.81,"l":15.07,"c":15.54,"v":1632500},{"d":"2026-02-13","o":15.53,"h":16.42,"l":15.42,"c":16.04,"v":1344900},{"d":"2026-02-17","o":15.98,"h":16.35,"l":15.72,"c":15.79,"v":1022100},{"d":"2026-02-18","o":15.76,"h":16.08,"l":15.6,"c":15.87,"v":1669500},{"d":"2026-02-19","o":15.74,"h":16.17,"l":15.57,"c":16.05,"v":1056200},{"d":"2026-02-20","o":15.91,"h":15.94,"l":15.03,"c":15.2,"v":1661400},{"d":"2026-02-23","o":14.82,"h":15.48,"l":14.76,"c":15.39,"v":1843800},{"d":"2026-02-24","o":15.39,"h":16.21,"l":15.39,"c":16.05,"v":1575300},{"d":"2026-02-25","o":16.18,"h":16.5,"l":15.85,"c":16.21,"v":1078100},{"d":"2026-02-26","o":16.31,"h":16.48,"l":15.77,"c":16.46,"v":1449300},{"d":"2026-02-27","o":16.23,"h":16.23,"l":15.81,"c":16.02,"v":2050100},{"d":"2026-03-02","o":15.51,"h":16.2,"l":15.5,"c":16.12,"v":1634700},{"d":"2026-03-03","o":15.54,"h":16.56,"l":15.11,"c":16.08,"v":1777400},{"d":"2026-03-04","o":16.15,"h":16.95,"l":16.15,"c":16.44,"v":1333800},{"d":"2026-03-05","o":16.2,"h":16.35,"l":15.74,"c":15.93,"v":1850800},{"d":"2026-03-06","o":15.48,"h":15.69,"l":14.81,"c":14.86,"v":1973800},{"d":"2026-03-09","o":14.5,"h":15.16,"l":14.21,"c":14.95,"v":3493600},{"d":"2026-03-10","o":14.95,"h":15.05,"l":14.11,"c":14.52,"v":1839200},{"d":"2026-03-11","o":14.38,"h":14.39,"l":13.81,"c":14.22,"v":2109600},{"d":"2026-03-12","o":13.83,"h":13.94,"l":12,"c":12.45,"v":5881600},{"d":"2026-03-13","o":13.05,"h":13.28,"l":12.69,"c":13.17,"v":3902500},{"d":"2026-03-16","o":13.41,"h":13.88,"l":13.21,"c":13.32,"v":3079900},{"d":"2026-03-17","o":13.35,"h":13.67,"l":13.13,"c":13.39,"v":1735600},{"d":"2026-03-18","o":13.23,"h":13.41,"l":13.02,"c":13.28,"v":1550300},{"d":"2026-03-19","o":13.1,"h":13.6,"l":12.97,"c":13.5,"v":1336900},{"d":"2026-03-20","o":13.36,"h":13.6,"l":13.18,"c":13.58,"v":2360400},{"d":"2026-03-23","o":14,"h":14.12,"l":13.57,"c":13.66,"v":1275000},{"d":"2026-03-24","o":13.55,"h":13.94,"l":13.41,"c":13.9,"v":1762600},{"d":"2026-03-25","o":14.23,"h":14.51,"l":13.94,"c":14.15,"v":2165500},{"d":"2026-03-26","o":13.86,"h":14.36,"l":13.82,"c":13.96,"v":1218000},{"d":"2026-03-27","o":13.84,"h":13.86,"l":12.02,"c":12.41,"v":4948100},{"d":"2026-03-30","o":12.45,"h":13.02,"l":12.27,"c":12.85,"v":1819400},{"d":"2026-03-31","o":13.21,"h":13.9,"l":13.09,"c":13.88,"v":2348089},{"d":"2026-04-01","o":14,"h":14.66,"l":13.96,"c":14.43,"v":2424847},{"d":"2026-04-02","o":13.81,"h":14.89,"l":13.81,"c":14.81,"v":1534888},{"d":"2026-04-06","o":14.71,"h":14.89,"l":14.05,"c":14.08,"v":1440791},{"d":"2026-04-07","o":13.95,"h":14.06,"l":13.39,"c":13.71,"v":1372708},{"d":"2026-04-08","o":15,"h":15.61,"l":14.45,"c":14.84,"v":2188849},{"d":"2026-04-09","o":14.7,"h":14.73,"l":13.37,"c":13.4,"v":1715816},{"d":"2026-04-10","o":13.51,"h":13.6,"l":12.36,"c":12.79,"v":3309954},{"d":"2026-04-13","o":12.83,"h":14.27,"l":12.82,"c":14.13,"v":3091346},{"d":"2026-04-14","o":14.17,"h":14.8,"l":14.08,"c":14.53,"v":1313181},{"d":"2026-04-15","o":14.53,"h":14.86,"l":14.47,"c":14.53,"v":929519},{"d":"2026-04-16","o":14.28,"h":14.52,"l":14.02,"c":14.08,"v":1247312},{"d":"2026-04-17","o":14.55,"h":14.91,"l":14.39,"c":14.47,"v":1565687},{"d":"2026-04-20","o":14.25,"h":14.86,"l":14.11,"c":14.58,"v":1394217},{"d":"2026-04-21","o":14.59,"h":15.15,"l":14.16,"c":14.21,"v":1459433},{"d":"2026-04-22","o":14.44,"h":14.55,"l":13.97,"c":14.2,"v":1001975},{"d":"2026-04-23","o":14.18,"h":14.4,"l":13.5,"c":13.82,"v":868934},{"d":"2026-04-24","o":13.82,"h":14.18,"l":13.74,"c":14.14,"v":834779},{"d":"2026-04-27","o":14.03,"h":14.36,"l":14.03,"c":14.21,"v":1029787},{"d":"2026-04-28","o":14.21,"h":14.3,"l":13.71,"c":14.04,"v":1187033},{"d":"2026-04-29","o":13.89,"h":14.06,"l":13.22,"c":13.53,"v":1088474},{"d":"2026-04-30","o":13.54,"h":14.16,"l":13.54,"c":14.1,"v":874299},{"d":"2026-05-01","o":14.2,"h":14.4,"l":14.03,"c":14.27,"v":935378},{"d":"2026-05-04","o":14.15,"h":14.83,"l":14.15,"c":14.5,"v":2154924},{"d":"2026-05-05","o":14.74,"h":14.83,"l":13.64,"c":13.78,"v":3089320},{"d":"2026-05-06","o":14.64,"h":14.91,"l":12.99,"c":14.43,"v":4897119},{"d":"2026-05-07","o":14.58,"h":15.06,"l":14.22,"c":14.69,"v":1928461},{"d":"2026-05-08","o":14.46,"h":14.46,"l":13.56,"c":13.81,"v":1480298},{"d":"2026-05-11","o":13.91,"h":14.09,"l":13.43,"c":13.54,"v":1395194},{"d":"2026-05-12","o":13.42,"h":13.72,"l":13.26,"c":13.63,"v":1206444},{"d":"2026-05-13","o":13.54,"h":13.57,"l":12.94,"c":13.13,"v":1249322},{"d":"2026-05-14","o":13.17,"h":13.35,"l":12.96,"c":13.18,"v":1531351},{"d":"2026-05-15","o":12.93,"h":13.15,"l":12.81,"c":12.83,"v":1563566},{"d":"2026-05-18","o":12.82,"h":13.39,"l":12.5,"c":12.71,"v":1557041},{"d":"2026-05-19","o":12.71,"h":13.02,"l":12.53,"c":12.96,"v":1224135}]