[{"d":"2018-01-19","o":12.65,"h":12.97,"l":12,"c":12.39,"v":68187400},{"d":"2018-01-22","o":12.12,"h":12.18,"l":11.12,"c":11.45,"v":26132900},{"d":"2018-01-23","o":11.47,"h":12.12,"l":11.45,"c":11.91,"v":8272100},{"d":"2018-01-24","o":11.91,"h":12.14,"l":11.3,"c":11.91,"v":10369000},{"d":"2018-01-25","o":11.91,"h":11.94,"l":11.6,"c":11.9,"v":9448600},{"d":"2018-01-26","o":11.81,"h":11.92,"l":11.75,"c":11.9,"v":7910600},{"d":"2018-01-29","o":11.89,"h":12.23,"l":11.85,"c":12.08,"v":9508400},{"d":"2018-01-30","o":12,"h":12.4,"l":11.91,"c":12.4,"v":5638800},{"d":"2018-01-31","o":12.46,"h":12.57,"l":12.4,"c":12.48,"v":6624700},{"d":"2018-02-01","o":12.48,"h":12.81,"l":12.45,"c":12.75,"v":6075100},{"d":"2018-02-02","o":12.64,"h":12.95,"l":12.6,"c":12.86,"v":6012400},{"d":"2018-02-05","o":12.8,"h":12.85,"l":12.46,"c":12.64,"v":4006400},{"d":"2018-02-06","o":12.2,"h":12.5,"l":12.14,"c":12.3,"v":4608500},{"d":"2018-02-07","o":12.22,"h":12.54,"l":12.2,"c":12.51,"v":2671200},{"d":"2018-02-08","o":12.57,"h":12.57,"l":12.27,"c":12.37,"v":4065800},{"d":"2018-02-09","o":12.39,"h":12.68,"l":12.15,"c":12.64,"v":4091500},{"d":"2018-02-12","o":12.64,"h":12.77,"l":12.47,"c":12.68,"v":2783100},{"d":"2018-02-13","o":13,"h":13.02,"l":12.09,"c":12.15,"v":6081700},{"d":"2018-02-14","o":12.18,"h":12.19,"l":11.77,"c":11.94,"v":5808100},{"d":"2018-02-15","o":11.94,"h":11.98,"l":11.18,"c":11.69,"v":5526000},{"d":"2018-02-16","o":11.76,"h":11.9,"l":11.56,"c":11.58,"v":1617300},{"d":"2018-02-20","o":11.53,"h":11.69,"l":11.42,"c":11.59,"v":1824400},{"d":"2018-02-21","o":11.67,"h":11.73,"l":11.55,"c":11.65,"v":2562200},{"d":"2018-02-22","o":11.66,"h":12,"l":11.59,"c":11.91,"v":2007200},{"d":"2018-02-23","o":11.9,"h":12.09,"l":11.71,"c":11.98,"v":3210000},{"d":"2018-02-26","o":12.03,"h":12.19,"l":11.87,"c":12.15,"v":1639700},{"d":"2018-02-27","o":12.14,"h":12.38,"l":11.47,"c":11.6,"v":1849200},{"d":"2018-02-28","o":11.38,"h":11.38,"l":10.55,"c":10.56,"v":6566400},{"d":"2018-03-01","o":10.69,"h":10.83,"l":10.57,"c":10.68,"v":2502000},{"d":"2018-03-02","o":10.69,"h":11.16,"l":10.58,"c":11.07,"v":3135000},{"d":"2018-03-05","o":10.98,"h":11.25,"l":10.72,"c":10.72,"v":2845500},{"d":"2018-03-06","o":10.81,"h":10.81,"l":10.27,"c":10.35,"v":4146200},{"d":"2018-03-07","o":10.3,"h":10.55,"l":10.23,"c":10.4,"v":1714600},{"d":"2018-03-08","o":10.54,"h":10.77,"l":10.46,"c":10.52,"v":4982700},{"d":"2018-03-09","o":10.65,"h":10.66,"l":10.45,"c":10.53,"v":1995000},{"d":"2018-03-12","o":10.61,"h":10.77,"l":10.53,"c":10.71,"v":2337500},{"d":"2018-03-13","o":10.65,"h":10.8,"l":10.53,"c":10.54,"v":3052700},{"d":"2018-03-14","o":10.67,"h":10.68,"l":10.21,"c":10.21,"v":5656700},{"d":"2018-03-15","o":10.75,"h":10.75,"l":8.9,"c":8.93,"v":10293500},{"d":"2018-03-16","o":9.03,"h":9.44,"l":8.7,"c":8.73,"v":17341300},{"d":"2018-03-19","o":8.72,"h":9.2,"l":8.56,"c":9.14,"v":6452500},{"d":"2018-03-20","o":9.24,"h":9.24,"l":8.89,"c":8.96,"v":3126400},{"d":"2018-03-21","o":9,"h":9.19,"l":8.91,"c":8.97,"v":3754700},{"d":"2018-03-22","o":8.9,"h":8.94,"l":8.62,"c":8.67,"v":2408100},{"d":"2018-03-23","o":8.74,"h":8.76,"l":8.02,"c":8.1,"v":4169000},{"d":"2018-03-26","o":8.22,"h":8.25,"l":7.89,"c":7.95,"v":4396900},{"d":"2018-03-27","o":7.95,"h":7.99,"l":7.51,"c":7.56,"v":3582900},{"d":"2018-03-28","o":7.63,"h":7.94,"l":7.53,"c":7.6,"v":3590900},{"d":"2018-03-29","o":7.59,"h":7.95,"l":7.59,"c":7.93,"v":2952700},{"d":"2018-04-02","o":7.97,"h":8.05,"l":7.67,"c":7.83,"v":2443700},{"d":"2018-04-03","o":7.94,"h":7.94,"l":7.36,"c":7.55,"v":3926500},{"d":"2018-04-04","o":7.46,"h":7.92,"l":7.45,"c":7.85,"v":4205600},{"d":"2018-04-05","o":8.17,"h":8.89,"l":8.07,"c":8.81,"v":10407600},{"d":"2018-04-06","o":8.68,"h":8.9,"l":8.5,"c":8.75,"v":3687600},{"d":"2018-04-09","o":8.76,"h":9.36,"l":8.76,"c":9.12,"v":4643200},{"d":"2018-04-10","o":9.13,"h":9.28,"l":8.86,"c":9.05,"v":4052700},{"d":"2018-04-11","o":8.96,"h":9.15,"l":8.88,"c":9.02,"v":1979700},{"d":"2018-04-12","o":9.07,"h":9.25,"l":8.95,"c":9.1,"v":2704300},{"d":"2018-04-13","o":9.1,"h":9.33,"l":8.85,"c":8.99,"v":2198600},{"d":"2018-04-16","o":9.05,"h":9.07,"l":8.89,"c":8.99,"v":1314100},{"d":"2018-04-17","o":9.08,"h":9.27,"l":8.97,"c":9.25,"v":2045800},{"d":"2018-04-18","o":9.24,"h":9.63,"l":9.2,"c":9.56,"v":2788800},{"d":"2018-04-19","o":9.5,"h":9.66,"l":9.22,"c":9.38,"v":3010800},{"d":"2018-04-20","o":9.37,"h":9.44,"l":9.18,"c":9.3,"v":1070900},{"d":"2018-04-23","o":9.25,"h":9.33,"l":8.83,"c":8.95,"v":2354200},{"d":"2018-04-24","o":9.02,"h":9.21,"l":8.98,"c":8.99,"v":1616800},{"d":"2018-04-25","o":8.92,"h":9.2,"l":8.84,"c":9.12,"v":1251100},{"d":"2018-04-26","o":9.12,"h":9.17,"l":8.74,"c":9.08,"v":3967900},{"d":"2018-04-27","o":9.07,"h":9.22,"l":9.04,"c":9.11,"v":1356600},{"d":"2018-04-30","o":9.19,"h":9.22,"l":8.82,"c":8.91,"v":2558300},{"d":"2018-05-01","o":8.92,"h":8.99,"l":8.66,"c":8.68,"v":1698000},{"d":"2018-05-02","o":8.7,"h":8.76,"l":8.64,"c":8.7,"v":1727700},{"d":"2018-05-03","o":8.71,"h":8.75,"l":8.25,"c":8.28,"v":3358800},{"d":"2018-05-04","o":8.25,"h":8.45,"l":8.01,"c":8.08,"v":4964300},{"d":"2018-05-07","o":8.15,"h":8.47,"l":8.15,"c":8.44,"v":2578200},{"d":"2018-05-08","o":8.43,"h":8.75,"l":8.34,"c":8.57,"v":4159200},{"d":"2018-05-09","o":8.99,"h":9.12,"l":7.64,"c":7.82,"v":11564900},{"d":"2018-05-10","o":7.84,"h":8.09,"l":7.84,"c":7.92,"v":4317400},{"d":"2018-05-11","o":7.94,"h":7.97,"l":7.32,"c":7.4,"v":6672800},{"d":"2018-05-14","o":7.45,"h":7.57,"l":7.27,"c":7.3,"v":6584800},{"d":"2018-05-15","o":7.25,"h":7.27,"l":6.93,"c":7.13,"v":7754600},{"d":"2018-05-16","o":7.15,"h":7.21,"l":6.99,"c":7,"v":3923900},{"d":"2018-05-17","o":7.02,"h":7.41,"l":7.02,"c":7.17,"v":5713200},{"d":"2018-05-18","o":7.2,"h":7.51,"l":7.2,"c":7.27,"v":3752500},{"d":"2018-05-21","o":7.35,"h":7.8,"l":7.32,"c":7.75,"v":4144800},{"d":"2018-05-22","o":7.8,"h":7.95,"l":7.62,"c":7.64,"v":3737200},{"d":"2018-05-23","o":7.57,"h":7.72,"l":7.51,"c":7.67,"v":1666300},{"d":"2018-05-24","o":7.68,"h":7.75,"l":7.58,"c":7.7,"v":1736000},{"d":"2018-05-25","o":7.71,"h":7.72,"l":7.46,"c":7.47,"v":2114100},{"d":"2018-05-29","o":7.42,"h":7.59,"l":7.35,"c":7.46,"v":3414100},{"d":"2018-05-30","o":7.52,"h":7.69,"l":7.47,"c":7.67,"v":2222400},{"d":"2018-05-31","o":7.7,"h":7.72,"l":7.44,"c":7.52,"v":3670600},{"d":"2018-06-01","o":7.56,"h":7.69,"l":7.45,"c":7.64,"v":3240500},{"d":"2018-06-04","o":7.63,"h":7.82,"l":7.62,"c":7.8,"v":1267400},{"d":"2018-06-05","o":7.84,"h":7.99,"l":7.75,"c":7.96,"v":1447800},{"d":"2018-06-06","o":7.99,"h":8.17,"l":7.87,"c":7.96,"v":2587300},{"d":"2018-06-07","o":8.01,"h":8.07,"l":7.84,"c":8,"v":1368600},{"d":"2018-06-08","o":8,"h":8.26,"l":7.92,"c":8.22,"v":2004700},{"d":"2018-06-11","o":8.22,"h":8.29,"l":7.86,"c":7.97,"v":3721400},{"d":"2018-06-12","o":7.97,"h":8.31,"l":7.89,"c":8.29,"v":3254700},{"d":"2018-06-13","o":8.27,"h":8.34,"l":7.98,"c":8.05,"v":3093300},{"d":"2018-06-14","o":8.08,"h":8.18,"l":7.93,"c":8.09,"v":2884200},{"d":"2018-06-15","o":8.07,"h":8.1,"l":7.93,"c":7.98,"v":2760000},{"d":"2018-06-18","o":8,"h":8.31,"l":7.9,"c":8.29,"v":3408700},{"d":"2018-06-19","o":8.2,"h":8.34,"l":8.18,"c":8.26,"v":2222700},{"d":"2018-06-20","o":8.27,"h":8.82,"l":8.24,"c":8.7,"v":4370000},{"d":"2018-06-21","o":8.74,"h":8.94,"l":8.53,"c":8.67,"v":3147700},{"d":"2018-06-22","o":8.72,"h":8.8,"l":8.52,"c":8.73,"v":2749600},{"d":"2018-06-25","o":8.73,"h":8.8,"l":8.53,"c":8.69,"v":4656800},{"d":"2018-06-26","o":8.7,"h":8.84,"l":8.7,"c":8.77,"v":1710300},{"d":"2018-06-27","o":8.8,"h":9.03,"l":8.77,"c":8.87,"v":2056600},{"d":"2018-06-28","o":8.88,"h":8.9,"l":8.39,"c":8.42,"v":3688800},{"d":"2018-06-29","o":8.51,"h":8.92,"l":8.42,"c":8.65,"v":3132200},{"d":"2018-07-02","o":8.55,"h":8.65,"l":8.03,"c":8.15,"v":2936300},{"d":"2018-07-03","o":8.18,"h":8.29,"l":8.04,"c":8.05,"v":1478900},{"d":"2018-07-05","o":8.14,"h":8.14,"l":7.8,"c":8.08,"v":1888800},{"d":"2018-07-06","o":8.04,"h":8.24,"l":8.01,"c":8.18,"v":794100},{"d":"2018-07-09","o":8.23,"h":8.62,"l":8.22,"c":8.54,"v":1872200},{"d":"2018-07-10","o":8.59,"h":8.67,"l":8.34,"c":8.62,"v":2203100},{"d":"2018-07-11","o":8.56,"h":8.77,"l":8.44,"c":8.58,"v":1597900},{"d":"2018-07-12","o":8.67,"h":9.04,"l":8.51,"c":8.92,"v":2570900},{"d":"2018-07-13","o":8.91,"h":9.21,"l":8.83,"c":8.96,"v":2935800},{"d":"2018-07-16","o":9.02,"h":9.19,"l":9,"c":9.18,"v":1453200},{"d":"2018-07-17","o":9.18,"h":9.43,"l":9.15,"c":9.39,"v":2589200},{"d":"2018-07-18","o":9.41,"h":9.6,"l":9.37,"c":9.45,"v":2028600},{"d":"2018-07-19","o":9.45,"h":9.47,"l":9.22,"c":9.36,"v":2050900},{"d":"2018-07-20","o":9.38,"h":9.5,"l":9.31,"c":9.35,"v":1512500},{"d":"2018-07-23","o":9.4,"h":9.47,"l":9.23,"c":9.36,"v":1682300},{"d":"2018-07-24","o":9.41,"h":9.53,"l":9.22,"c":9.25,"v":1752400},{"d":"2018-07-25","o":9.26,"h":9.34,"l":8.98,"c":9.23,"v":1345300},{"d":"2018-07-26","o":9.2,"h":9.32,"l":9,"c":9.1,"v":1383900},{"d":"2018-07-27","o":9.18,"h":9.19,"l":8.87,"c":9.01,"v":2238200},{"d":"2018-07-30","o":9,"h":9.04,"l":8.77,"c":8.78,"v":1711600},{"d":"2018-07-31","o":8.8,"h":9.18,"l":8.78,"c":9.01,"v":3398800},{"d":"2018-08-01","o":9.03,"h":9.15,"l":8.86,"c":8.95,"v":1071500},{"d":"2018-08-02","o":8.88,"h":8.91,"l":8.56,"c":8.62,"v":2390200},{"d":"2018-08-03","o":8.64,"h":8.94,"l":8.64,"c":8.91,"v":1804500},{"d":"2018-08-06","o":8.92,"h":9.04,"l":8.85,"c":8.98,"v":1465100},{"d":"2018-08-07","o":9.08,"h":9.25,"l":9.03,"c":9.15,"v":2852400},{"d":"2018-08-08","o":9.21,"h":9.52,"l":9.14,"c":9.48,"v":5827800},{"d":"2018-08-09","o":8.93,"h":9.33,"l":8.41,"c":8.47,"v":6842000},{"d":"2018-08-10","o":8.71,"h":9.15,"l":8.55,"c":8.9,"v":4924900},{"d":"2018-08-13","o":8.89,"h":9.23,"l":8.89,"c":9.15,"v":2992800},{"d":"2018-08-14","o":9.2,"h":9.21,"l":8.86,"c":8.9,"v":3111200},{"d":"2018-08-15","o":8.87,"h":8.9,"l":8.71,"c":8.73,"v":1996600},{"d":"2018-08-16","o":8.79,"h":8.85,"l":8.55,"c":8.72,"v":2375900},{"d":"2018-08-17","o":8.73,"h":8.77,"l":8.6,"c":8.71,"v":1376800},{"d":"2018-08-20","o":8.75,"h":8.82,"l":8.63,"c":8.69,"v":1857700},{"d":"2018-08-21","o":8.76,"h":9.22,"l":8.71,"c":9.14,"v":3548900},{"d":"2018-08-22","o":9.14,"h":9.15,"l":8.81,"c":9.08,"v":2491300},{"d":"2018-08-23","o":9.08,"h":9.13,"l":8.9,"c":8.99,"v":3268300},{"d":"2018-08-24","o":9.02,"h":9.13,"l":8.95,"c":9.01,"v":1129200},{"d":"2018-08-27","o":9.05,"h":9.06,"l":8.95,"c":9.04,"v":1856100},{"d":"2018-08-28","o":9.05,"h":9.6,"l":9,"c":9.21,"v":4667900},{"d":"2018-08-29","o":9.27,"h":9.34,"l":8.97,"c":9.25,"v":3115000},{"d":"2018-08-30","o":9.25,"h":9.32,"l":8.84,"c":8.93,"v":3088100},{"d":"2018-08-31","o":8.96,"h":9.04,"l":8.86,"c":8.95,"v":999500},{"d":"2018-09-04","o":8.96,"h":9.25,"l":8.83,"c":9.19,"v":1721700},{"d":"2018-09-05","o":8.83,"h":8.92,"l":8.3,"c":8.77,"v":8316100},{"d":"2018-09-06","o":8.78,"h":9.11,"l":8.66,"c":8.96,"v":3998700},{"d":"2018-09-07","o":8.93,"h":9.01,"l":8.76,"c":8.8,"v":1034300},{"d":"2018-09-10","o":8.85,"h":8.89,"l":8.59,"c":8.64,"v":2081500},{"d":"2018-09-11","o":8.58,"h":8.69,"l":8.48,"c":8.52,"v":2682500},{"d":"2018-09-12","o":8.55,"h":8.64,"l":8.44,"c":8.61,"v":1540900},{"d":"2018-09-13","o":8.62,"h":8.7,"l":8.56,"c":8.59,"v":1068000},{"d":"2018-09-14","o":8.55,"h":8.65,"l":8.54,"c":8.56,"v":1301900},{"d":"2018-09-17","o":8.52,"h":8.6,"l":8.37,"c":8.4,"v":1658100},{"d":"2018-09-18","o":8.39,"h":8.9,"l":8.39,"c":8.59,"v":6629800},{"d":"2018-09-19","o":8.58,"h":8.64,"l":8.35,"c":8.37,"v":1707200},{"d":"2018-09-20","o":8.44,"h":9.07,"l":8.32,"c":8.92,"v":9326700},{"d":"2018-09-21","o":9.79,"h":9.84,"l":9.32,"c":9.37,"v":10142800},{"d":"2018-09-24","o":9.35,"h":9.47,"l":9.21,"c":9.26,"v":2853000},{"d":"2018-09-25","o":9.3,"h":9.38,"l":9.18,"c":9.23,"v":1323000},{"d":"2018-09-26","o":9.21,"h":9.45,"l":9.2,"c":9.38,"v":1443900},{"d":"2018-09-27","o":9.36,"h":9.58,"l":9.29,"c":9.39,"v":2025300},{"d":"2018-09-28","o":9.4,"h":9.57,"l":9.3,"c":9.39,"v":2296000},{"d":"2018-10-01","o":9.46,"h":9.54,"l":9.04,"c":9.2,"v":2084200},{"d":"2018-10-02","o":9.13,"h":9.19,"l":8.63,"c":8.74,"v":4000800},{"d":"2018-10-03","o":8.84,"h":8.85,"l":8.59,"c":8.81,"v":1962100},{"d":"2018-10-04","o":8.84,"h":8.87,"l":8.69,"c":8.79,"v":1194300},{"d":"2018-10-05","o":8.78,"h":8.87,"l":8.62,"c":8.69,"v":1243300},{"d":"2018-10-08","o":8.64,"h":8.72,"l":8.55,"c":8.64,"v":1512400},{"d":"2018-10-09","o":8.66,"h":8.77,"l":8.57,"c":8.63,"v":943700},{"d":"2018-10-10","o":8.6,"h":8.64,"l":8.13,"c":8.14,"v":2213700},{"d":"2018-10-11","o":8.06,"h":8.18,"l":7.73,"c":7.77,"v":3516900},{"d":"2018-10-12","o":7.9,"h":7.99,"l":7.41,"c":7.52,"v":3163500},{"d":"2018-10-15","o":7.47,"h":7.75,"l":7.4,"c":7.72,"v":1794700},{"d":"2018-10-16","o":7.79,"h":8.02,"l":7.72,"c":8.01,"v":1131500},{"d":"2018-10-17","o":7.97,"h":7.98,"l":7.66,"c":7.77,"v":1031000},{"d":"2018-10-18","o":7.68,"h":7.8,"l":7.65,"c":7.75,"v":873200},{"d":"2018-10-19","o":7.77,"h":7.96,"l":7.73,"c":7.77,"v":1430900},{"d":"2018-10-22","o":7.79,"h":7.81,"l":7.3,"c":7.38,"v":1821800},{"d":"2018-10-23","o":7.3,"h":7.55,"l":7.2,"c":7.5,"v":1264100},{"d":"2018-10-24","o":7.46,"h":7.51,"l":7.19,"c":7.37,"v":2820300},{"d":"2018-10-25","o":7.39,"h":7.53,"l":7.29,"c":7.49,"v":1478700},{"d":"2018-10-26","o":7.41,"h":7.52,"l":7.17,"c":7.42,"v":2304000},{"d":"2018-10-29","o":7.5,"h":7.55,"l":7.23,"c":7.3,"v":1730800},{"d":"2018-10-30","o":7.26,"h":7.36,"l":7.22,"c":7.3,"v":1201400},{"d":"2018-10-31","o":7.39,"h":7.82,"l":7.36,"c":7.74,"v":2404100},{"d":"2018-11-01","o":7.75,"h":7.76,"l":7.57,"c":7.72,"v":1445400},{"d":"2018-11-02","o":7.8,"h":7.94,"l":7.63,"c":7.77,"v":932600},{"d":"2018-11-05","o":7.79,"h":7.84,"l":7.55,"c":7.7,"v":1091800},{"d":"2018-11-06","o":7.61,"h":7.63,"l":7.26,"c":7.32,"v":2454200},{"d":"2018-11-07","o":7.4,"h":7.53,"l":7.33,"c":7.42,"v":2939000},{"d":"2018-11-08","o":7.3,"h":8.34,"l":7.06,"c":8.1,"v":4823100},{"d":"2018-11-09","o":8.09,"h":8.39,"l":7.82,"c":7.85,"v":2385000},{"d":"2018-11-12","o":7.82,"h":8.04,"l":7.45,"c":7.45,"v":1580000},{"d":"2018-11-13","o":7.45,"h":8.11,"l":7.45,"c":7.85,"v":2129900},{"d":"2018-11-14","o":7.96,"h":8,"l":7.67,"c":7.74,"v":980300},{"d":"2018-11-15","o":7.62,"h":7.95,"l":7.52,"c":7.91,"v":1061300},{"d":"2018-11-16","o":7.89,"h":8.14,"l":7.81,"c":8.06,"v":1495800},{"d":"2018-11-19","o":8.07,"h":8.08,"l":7.64,"c":7.68,"v":1469600},{"d":"2018-11-20","o":7.58,"h":7.68,"l":7.32,"c":7.42,"v":1521100},{"d":"2018-11-21","o":7.46,"h":7.73,"l":7.46,"c":7.61,"v":948300},{"d":"2018-11-23","o":7.55,"h":7.77,"l":7.52,"c":7.66,"v":430100},{"d":"2018-11-26","o":7.72,"h":7.91,"l":7.6,"c":7.6,"v":1156300},{"d":"2018-11-27","o":7.55,"h":7.66,"l":7.43,"c":7.48,"v":1157600},{"d":"2018-11-28","o":7.5,"h":7.89,"l":7.44,"c":7.86,"v":1678300},{"d":"2018-11-29","o":7.87,"h":8.05,"l":7.84,"c":7.85,"v":952800},{"d":"2018-11-30","o":7.85,"h":7.99,"l":7.73,"c":7.81,"v":1194900},{"d":"2018-12-03","o":7.95,"h":7.95,"l":7.59,"c":7.74,"v":2147800},{"d":"2018-12-04","o":7.73,"h":7.8,"l":7.36,"c":7.42,"v":1538300},{"d":"2018-12-06","o":7.33,"h":7.69,"l":7.28,"c":7.67,"v":1640500},{"d":"2018-12-07","o":7.67,"h":7.82,"l":7.38,"c":7.45,"v":1746700},{"d":"2018-12-10","o":7.4,"h":7.49,"l":7.24,"c":7.26,"v":1744500},{"d":"2018-12-11","o":7.32,"h":7.63,"l":7.22,"c":7.26,"v":2251500},{"d":"2018-12-12","o":7.39,"h":7.77,"l":7.36,"c":7.4,"v":2384600},{"d":"2018-12-13","o":7.46,"h":7.55,"l":7.16,"c":7.19,"v":1745300},{"d":"2018-12-14","o":7.1,"h":7.19,"l":6.8,"c":6.82,"v":2858900},{"d":"2018-12-17","o":6.82,"h":6.89,"l":6.6,"c":6.71,"v":2998000},{"d":"2018-12-18","o":6.74,"h":6.82,"l":6.43,"c":6.57,"v":2353700},{"d":"2018-12-19","o":6.6,"h":6.87,"l":6.48,"c":6.52,"v":2493900},{"d":"2018-12-20","o":6.48,"h":6.54,"l":6.26,"c":6.39,"v":2486100},{"d":"2018-12-21","o":6.41,"h":6.41,"l":5.91,"c":6.21,"v":8084500},{"d":"2018-12-24","o":6.12,"h":6.28,"l":5.99,"c":6.01,"v":1034200},{"d":"2018-12-26","o":6.06,"h":6.3,"l":5.92,"c":6.29,"v":2718200},{"d":"2018-12-27","o":6.21,"h":6.27,"l":6.03,"c":6.16,"v":2172000},{"d":"2018-12-28","o":6.19,"h":6.25,"l":5.96,"c":6.11,"v":3024000},{"d":"2018-12-31","o":6.15,"h":6.22,"l":6.01,"c":6.01,"v":2658000},{"d":"2019-01-02","o":5.94,"h":6.45,"l":5.88,"c":6.41,"v":2066600},{"d":"2019-01-03","o":6.4,"h":6.45,"l":6.25,"c":6.32,"v":2306500},{"d":"2019-01-04","o":6.39,"h":6.76,"l":6.33,"c":6.67,"v":4152300},{"d":"2019-01-07","o":6.68,"h":6.91,"l":6.61,"c":6.79,"v":2198500},{"d":"2019-01-08","o":6.9,"h":6.97,"l":6.68,"c":6.95,"v":1751000},{"d":"2019-01-09","o":6.95,"h":7.03,"l":6.79,"c":6.99,"v":1072800},{"d":"2019-01-10","o":6.93,"h":7.13,"l":6.91,"c":6.92,"v":1222200},{"d":"2019-01-11","o":6.88,"h":7.1,"l":6.84,"c":7.1,"v":1158300},{"d":"2019-01-14","o":7.08,"h":7.15,"l":6.87,"c":6.97,"v":2204600},{"d":"2019-01-15","o":6.97,"h":7.16,"l":6.86,"c":6.9,"v":2309900},{"d":"2019-01-16","o":6.94,"h":7.23,"l":6.94,"c":7.14,"v":2675100},{"d":"2019-01-17","o":7.09,"h":7.33,"l":7.08,"c":7.26,"v":2363200},{"d":"2019-01-18","o":7.3,"h":7.36,"l":7.13,"c":7.33,"v":1447400},{"d":"2019-01-22","o":7.3,"h":7.33,"l":7.1,"c":7.14,"v":1103700},{"d":"2019-01-23","o":7.2,"h":7.36,"l":6.95,"c":7,"v":1203400},{"d":"2019-01-24","o":7,"h":7.2,"l":6.9,"c":7.06,"v":1354500},{"d":"2019-01-25","o":7.13,"h":7.41,"l":7.13,"c":7.19,"v":2096300},{"d":"2019-01-28","o":7.17,"h":7.17,"l":6.97,"c":7.03,"v":1816300},{"d":"2019-01-29","o":7.08,"h":7.19,"l":7.01,"c":7.12,"v":951000},{"d":"2019-01-30","o":7.2,"h":7.22,"l":7.04,"c":7.13,"v":1202700},{"d":"2019-01-31","o":7.15,"h":7.32,"l":7.12,"c":7.22,"v":945700},{"d":"2019-02-01","o":7.33,"h":7.38,"l":7.16,"c":7.31,"v":1456900},{"d":"2019-02-04","o":7.32,"h":7.61,"l":7.28,"c":7.58,"v":2580700},{"d":"2019-02-05","o":7.63,"h":7.79,"l":7.49,"c":7.57,"v":1878400},{"d":"2019-02-06","o":7.56,"h":7.68,"l":7.52,"c":7.64,"v":1531700},{"d":"2019-02-07","o":7.6,"h":7.72,"l":7.51,"c":7.59,"v":1344000},{"d":"2019-02-08","o":7.56,"h":7.67,"l":7.49,"c":7.65,"v":1007100},{"d":"2019-02-11","o":7.67,"h":7.88,"l":7.64,"c":7.83,"v":2024500},{"d":"2019-02-12","o":7.89,"h":8.05,"l":7.85,"c":8.01,"v":1830800},{"d":"2019-02-13","o":8.02,"h":8.09,"l":7.93,"c":7.94,"v":876900},{"d":"2019-02-14","o":7.96,"h":8.04,"l":7.74,"c":7.95,"v":932000},{"d":"2019-02-15","o":8,"h":8.13,"l":7.83,"c":8.05,"v":1019700},{"d":"2019-02-19","o":8.06,"h":8.09,"l":7.96,"c":8.04,"v":1358700},{"d":"2019-02-20","o":8.02,"h":8.22,"l":7.99,"c":8.15,"v":1220300},{"d":"2019-02-21","o":8.12,"h":8.19,"l":8.01,"c":8.05,"v":1185600},{"d":"2019-02-22","o":8.07,"h":8.22,"l":8.07,"c":8.15,"v":755200},{"d":"2019-02-25","o":8.3,"h":8.31,"l":8.09,"c":8.19,"v":1214300},{"d":"2019-02-26","o":8.17,"h":8.27,"l":8.02,"c":8.05,"v":1225700},{"d":"2019-02-27","o":8.05,"h":8.15,"l":7.97,"c":8.1,"v":1016600},{"d":"2019-02-28","o":8.1,"h":8.14,"l":8,"c":8,"v":707000},{"d":"2019-03-01","o":8.07,"h":8.22,"l":7.95,"c":7.96,"v":1560100},{"d":"2019-03-04","o":7.97,"h":8.18,"l":7.96,"c":7.99,"v":1157700},{"d":"2019-03-05","o":8.1,"h":8.15,"l":7.98,"c":7.98,"v":2150100},{"d":"2019-03-06","o":8,"h":8.03,"l":7.68,"c":7.72,"v":1451700},{"d":"2019-03-07","o":7.7,"h":7.71,"l":7.49,"c":7.58,"v":2343100},{"d":"2019-03-08","o":7.46,"h":7.55,"l":7.3,"c":7.38,"v":2941800},{"d":"2019-03-11","o":7.42,"h":7.69,"l":7.42,"c":7.59,"v":4226600},{"d":"2019-03-12","o":6.82,"h":6.83,"l":6.55,"c":6.57,"v":16575300},{"d":"2019-03-13","o":6.58,"h":6.58,"l":6.25,"c":6.38,"v":7638600},{"d":"2019-03-14","o":6.42,"h":6.42,"l":6.09,"c":6.18,"v":5857600},{"d":"2019-03-15","o":6.18,"h":6.56,"l":6.16,"c":6.47,"v":6260900},{"d":"2019-03-18","o":6.44,"h":6.77,"l":6.44,"c":6.75,"v":6094700},{"d":"2019-03-19","o":6.75,"h":6.95,"l":6.68,"c":6.72,"v":5086100},{"d":"2019-03-20","o":6.68,"h":6.78,"l":6.49,"c":6.63,"v":3519000},{"d":"2019-03-21","o":6.6,"h":6.68,"l":6.54,"c":6.57,"v":2657000},{"d":"2019-03-22","o":6.5,"h":6.51,"l":6.12,"c":6.21,"v":3742600},{"d":"2019-03-25","o":6.21,"h":6.26,"l":6.09,"c":6.16,"v":2049300},{"d":"2019-03-26","o":6.22,"h":6.36,"l":6.2,"c":6.25,"v":2049600},{"d":"2019-03-27","o":6.26,"h":6.34,"l":6.21,"c":6.24,"v":1593700},{"d":"2019-03-28","o":6.26,"h":6.32,"l":6.21,"c":6.25,"v":1785800},{"d":"2019-03-29","o":6.33,"h":6.51,"l":6.3,"c":6.39,"v":2686300},{"d":"2019-04-01","o":6.43,"h":6.54,"l":6.41,"c":6.52,"v":1846100},{"d":"2019-04-02","o":6.5,"h":6.62,"l":6.48,"c":6.6,"v":1444600},{"d":"2019-04-03","o":6.64,"h":6.83,"l":6.6,"c":6.67,"v":2409400},{"d":"2019-04-04","o":6.68,"h":6.77,"l":6.68,"c":6.73,"v":1033900},{"d":"2019-04-05","o":6.75,"h":6.8,"l":6.63,"c":6.68,"v":1724600},{"d":"2019-04-08","o":6.64,"h":6.67,"l":6.47,"c":6.61,"v":2470200},{"d":"2019-04-09","o":6.56,"h":6.65,"l":6.36,"c":6.49,"v":7404600},{"d":"2019-04-10","o":6.56,"h":6.7,"l":6.46,"c":6.67,"v":3404400},{"d":"2019-04-11","o":6.72,"h":6.74,"l":6.62,"c":6.66,"v":985900},{"d":"2019-04-12","o":6.66,"h":6.81,"l":6.6,"c":6.62,"v":2413900},{"d":"2019-04-15","o":6.6,"h":6.65,"l":6.55,"c":6.6,"v":1156700},{"d":"2019-04-16","o":6.67,"h":6.76,"l":6.66,"c":6.7,"v":1936800},{"d":"2019-04-17","o":6.75,"h":6.78,"l":6.62,"c":6.67,"v":1741800},{"d":"2019-04-18","o":6.67,"h":6.73,"l":6.58,"c":6.65,"v":1239200},{"d":"2019-04-22","o":6.66,"h":6.68,"l":6.59,"c":6.66,"v":954600},{"d":"2019-04-23","o":6.66,"h":6.72,"l":6.64,"c":6.66,"v":1386900},{"d":"2019-04-24","o":6.65,"h":6.66,"l":6.49,"c":6.54,"v":1880300},{"d":"2019-04-25","o":6.5,"h":6.53,"l":6.29,"c":6.29,"v":1920100},{"d":"2019-04-26","o":6.31,"h":6.48,"l":6.26,"c":6.44,"v":2697200},{"d":"2019-04-29","o":6.47,"h":6.69,"l":6.46,"c":6.68,"v":2137500},{"d":"2019-04-30","o":6.65,"h":6.67,"l":6.54,"c":6.59,"v":1591400},{"d":"2019-05-01","o":6.61,"h":6.71,"l":6.55,"c":6.63,"v":1188800},{"d":"2019-05-02","o":6.64,"h":6.74,"l":6.62,"c":6.74,"v":2189400},{"d":"2019-05-03","o":6.73,"h":6.9,"l":6.66,"c":6.87,"v":1868400},{"d":"2019-05-06","o":6.75,"h":7.01,"l":6.69,"c":6.99,"v":1515600},{"d":"2019-05-07","o":6.88,"h":7.02,"l":6.88,"c":6.95,"v":2598900},{"d":"2019-05-08","o":6.8,"h":6.8,"l":6.18,"c":6.18,"v":7188900},{"d":"2019-05-09","o":6.11,"h":6.39,"l":5.89,"c":6.35,"v":3721800},{"d":"2019-05-10","o":6.35,"h":6.45,"l":6.29,"c":6.37,"v":2798200},{"d":"2019-05-13","o":6.1,"h":6.11,"l":5.89,"c":5.98,"v":3391100},{"d":"2019-05-14","o":5.99,"h":6.22,"l":5.96,"c":6.1,"v":2271000},{"d":"2019-05-15","o":6.08,"h":6.22,"l":5.98,"c":6.13,"v":2232900},{"d":"2019-05-16","o":6.14,"h":6.41,"l":6.14,"c":6.27,"v":2493300},{"d":"2019-05-17","o":6.19,"h":6.26,"l":6.03,"c":6.07,"v":3461000},{"d":"2019-05-20","o":6.01,"h":6.16,"l":5.95,"c":6.07,"v":2328300},{"d":"2019-05-21","o":6.14,"h":6.39,"l":6.09,"c":6.33,"v":2761200},{"d":"2019-05-22","o":6.26,"h":6.5,"l":6.22,"c":6.33,"v":2743300},{"d":"2019-05-23","o":6.26,"h":6.36,"l":6.17,"c":6.22,"v":2521600},{"d":"2019-05-24","o":6.25,"h":6.28,"l":6.14,"c":6.19,"v":1850700},{"d":"2019-05-28","o":6.18,"h":6.38,"l":6.15,"c":6.2,"v":4943100},{"d":"2019-05-29","o":6.12,"h":6.21,"l":6.05,"c":6.11,"v":2670900},{"d":"2019-05-30","o":6.13,"h":6.32,"l":6.09,"c":6.12,"v":2258200},{"d":"2019-05-31","o":6.04,"h":6.07,"l":5.85,"c":5.85,"v":3657200},{"d":"2019-06-03","o":5.86,"h":6.07,"l":5.83,"c":6.07,"v":5567100},{"d":"2019-06-04","o":6.09,"h":6.2,"l":6.03,"c":6.16,"v":4757500},{"d":"2019-06-05","o":6.18,"h":6.22,"l":5.97,"c":6.11,"v":3407700},{"d":"2019-06-06","o":6.09,"h":6.14,"l":5.97,"c":6.07,"v":1730300},{"d":"2019-06-07","o":6.08,"h":6.27,"l":6.03,"c":6.17,"v":2962300},{"d":"2019-06-10","o":6.17,"h":6.32,"l":6.13,"c":6.13,"v":4679600},{"d":"2019-06-11","o":6.22,"h":6.25,"l":6.12,"c":6.14,"v":2682300},{"d":"2019-06-12","o":6.17,"h":6.33,"l":6.06,"c":6.25,"v":3491100},{"d":"2019-06-13","o":6.26,"h":6.49,"l":6.21,"c":6.48,"v":2808800},{"d":"2019-06-14","o":6.46,"h":6.53,"l":6.38,"c":6.46,"v":2692700},{"d":"2019-06-17","o":6.44,"h":6.51,"l":6.3,"c":6.35,"v":2370100},{"d":"2019-06-18","o":6.38,"h":6.53,"l":6.24,"c":6.26,"v":2352800},{"d":"2019-06-19","o":6.29,"h":6.31,"l":6.16,"c":6.2,"v":1945200},{"d":"2019-06-20","o":6.31,"h":6.39,"l":6.2,"c":6.26,"v":2098600},{"d":"2019-06-21","o":6.22,"h":6.3,"l":6.13,"c":6.2,"v":2764400},{"d":"2019-06-24","o":6.17,"h":6.2,"l":6.1,"c":6.11,"v":1409300},{"d":"2019-06-25","o":6.12,"h":6.12,"l":5.84,"c":5.87,"v":2035900},{"d":"2019-06-26","o":5.89,"h":6.03,"l":5.89,"c":5.99,"v":1811100},{"d":"2019-06-27","o":5.97,"h":6.06,"l":5.97,"c":6,"v":1282000},{"d":"2019-06-28","o":6,"h":6.12,"l":5.98,"c":6.12,"v":2019000},{"d":"2019-07-01","o":6.2,"h":6.23,"l":6.13,"c":6.18,"v":894700},{"d":"2019-07-02","o":6.13,"h":6.25,"l":6.09,"c":6.09,"v":1527700},{"d":"2019-07-03","o":6.1,"h":6.26,"l":6.1,"c":6.26,"v":789400},{"d":"2019-07-05","o":6.19,"h":6.27,"l":6.13,"c":6.22,"v":925900},{"d":"2019-07-08","o":6.28,"h":6.41,"l":6.25,"c":6.3,"v":1495200},{"d":"2019-07-09","o":6.28,"h":6.3,"l":6.16,"c":6.21,"v":1661400},{"d":"2019-07-10","o":6.23,"h":6.27,"l":6.13,"c":6.21,"v":988600},{"d":"2019-07-11","o":6.23,"h":6.23,"l":6.13,"c":6.18,"v":843700},{"d":"2019-07-12","o":6.19,"h":6.42,"l":6.15,"c":6.36,"v":1560800},{"d":"2019-07-15","o":6.35,"h":6.4,"l":6.12,"c":6.14,"v":2448600},{"d":"2019-07-16","o":6.16,"h":6.46,"l":6.15,"c":6.45,"v":2271700},{"d":"2019-07-17","o":6.44,"h":6.45,"l":6.19,"c":6.21,"v":1474800},{"d":"2019-07-18","o":6.19,"h":6.2,"l":6.08,"c":6.14,"v":1263100},{"d":"2019-07-19","o":6.16,"h":6.34,"l":6.16,"c":6.23,"v":1111800},{"d":"2019-07-22","o":6.24,"h":6.32,"l":6.02,"c":6.03,"v":1638800},{"d":"2019-07-23","o":6.03,"h":6.11,"l":5.84,"c":6.01,"v":3629500},{"d":"2019-07-24","o":5.97,"h":6.15,"l":5.97,"c":6.15,"v":1597900},{"d":"2019-07-25","o":6.12,"h":6.29,"l":6.09,"c":6.25,"v":1317700},{"d":"2019-07-26","o":6.26,"h":6.36,"l":6.23,"c":6.3,"v":1067900},{"d":"2019-07-29","o":6.32,"h":6.39,"l":6.3,"c":6.36,"v":880400},{"d":"2019-07-30","o":6.28,"h":6.41,"l":6.23,"c":6.41,"v":892400},{"d":"2019-07-31","o":6.41,"h":6.48,"l":6.34,"c":6.35,"v":1222100},{"d":"2019-08-01","o":6.32,"h":6.43,"l":6.08,"c":6.08,"v":1168600},{"d":"2019-08-02","o":6.03,"h":6.07,"l":5.93,"c":5.98,"v":1571300},{"d":"2019-08-05","o":5.96,"h":6,"l":5.51,"c":5.61,"v":3085200},{"d":"2019-08-06","o":5.64,"h":5.7,"l":5.4,"c":5.55,"v":2546200},{"d":"2019-08-07","o":5.02,"h":5.29,"l":4.71,"c":5.21,"v":7804300},{"d":"2019-08-08","o":5.21,"h":5.33,"l":5.16,"c":5.24,"v":2407000},{"d":"2019-08-09","o":5.17,"h":5.19,"l":4.79,"c":4.94,"v":2730700},{"d":"2019-08-12","o":4.96,"h":4.96,"l":4.61,"c":4.65,"v":1716200},{"d":"2019-08-13","o":4.64,"h":4.82,"l":4.49,"c":4.53,"v":3019000},{"d":"2019-08-14","o":4.44,"h":4.46,"l":4.25,"c":4.35,"v":3753400},{"d":"2019-08-15","o":4.41,"h":4.46,"l":4.28,"c":4.38,"v":1434600},{"d":"2019-08-16","o":4.4,"h":4.55,"l":4.35,"c":4.53,"v":1636900},{"d":"2019-08-19","o":4.65,"h":4.79,"l":4.56,"c":4.79,"v":2704100},{"d":"2019-08-20","o":4.75,"h":4.8,"l":4.65,"c":4.68,"v":2013500},{"d":"2019-08-21","o":4.72,"h":4.76,"l":4.64,"c":4.68,"v":2046900},{"d":"2019-08-22","o":4.65,"h":4.84,"l":4.65,"c":4.77,"v":2692600},{"d":"2019-08-23","o":4.72,"h":4.79,"l":4.57,"c":4.6,"v":1044200},{"d":"2019-08-26","o":4.65,"h":4.67,"l":4.61,"c":4.65,"v":775000},{"d":"2019-08-27","o":4.69,"h":4.71,"l":4.56,"c":4.57,"v":1356300},{"d":"2019-08-28","o":4.57,"h":4.74,"l":4.55,"c":4.72,"v":1004300},{"d":"2019-08-29","o":4.75,"h":4.92,"l":4.69,"c":4.7,"v":1028700},{"d":"2019-08-30","o":4.74,"h":4.89,"l":4.72,"c":4.76,"v":963800},{"d":"2019-09-03","o":4.7,"h":4.78,"l":4.57,"c":4.77,"v":1276400},{"d":"2019-09-04","o":4.79,"h":4.95,"l":4.76,"c":4.94,"v":1257000},{"d":"2019-09-05","o":5.09,"h":5.31,"l":5.07,"c":5.31,"v":1962200},{"d":"2019-09-06","o":5.33,"h":5.38,"l":5.28,"c":5.34,"v":1352400},{"d":"2019-09-09","o":5.43,"h":5.71,"l":5.35,"c":5.69,"v":2644700},{"d":"2019-09-10","o":5.66,"h":6.05,"l":5.59,"c":6.05,"v":2562500},{"d":"2019-09-11","o":6.05,"h":6.11,"l":5.84,"c":5.96,"v":2656400},{"d":"2019-09-12","o":5.89,"h":6,"l":5.7,"c":5.97,"v":1638500},{"d":"2019-09-13","o":6,"h":6.01,"l":5.84,"c":5.94,"v":1536300},{"d":"2019-09-16","o":5.91,"h":6.27,"l":5.88,"c":6.05,"v":4150300},{"d":"2019-09-17","o":6.01,"h":6.05,"l":5.89,"c":6.02,"v":1149600},{"d":"2019-09-18","o":6.01,"h":6.14,"l":5.93,"c":6.14,"v":858600},{"d":"2019-09-19","o":6.13,"h":6.22,"l":6.07,"c":6.14,"v":2148000},{"d":"2019-09-20","o":6.16,"h":6.26,"l":6.06,"c":6.1,"v":3462500},{"d":"2019-09-23","o":6.07,"h":6.31,"l":6.05,"c":6.23,"v":1443400},{"d":"2019-09-24","o":6.22,"h":6.32,"l":6.14,"c":6.21,"v":1195900},{"d":"2019-09-25","o":6.17,"h":6.66,"l":6.17,"c":6.56,"v":2678000},{"d":"2019-09-26","o":6.53,"h":6.53,"l":6.06,"c":6.09,"v":2073400},{"d":"2019-09-27","o":6.1,"h":6.35,"l":6.09,"c":6.16,"v":1052400},{"d":"2019-09-30","o":6.19,"h":6.3,"l":6.11,"c":6.27,"v":1644600},{"d":"2019-10-01","o":6.51,"h":6.55,"l":6.32,"c":6.41,"v":2369100},{"d":"2019-10-02","o":6.34,"h":6.63,"l":6.32,"c":6.39,"v":2234700},{"d":"2019-10-03","o":6.34,"h":6.36,"l":5.93,"c":6.23,"v":3561200},{"d":"2019-10-04","o":6.27,"h":6.38,"l":6.22,"c":6.25,"v":1086000},{"d":"2019-10-07","o":6.21,"h":6.34,"l":6.16,"c":6.33,"v":1078600},{"d":"2019-10-08","o":6.29,"h":6.49,"l":6.19,"c":6.19,"v":1509900},{"d":"2019-10-09","o":6.23,"h":6.3,"l":6.19,"c":6.26,"v":455300},{"d":"2019-10-10","o":6.26,"h":6.41,"l":6.23,"c":6.41,"v":834200},{"d":"2019-10-11","o":6.5,"h":6.66,"l":6.49,"c":6.58,"v":988800},{"d":"2019-10-14","o":6.56,"h":6.65,"l":6.47,"c":6.59,"v":515800},{"d":"2019-10-15","o":6.61,"h":6.87,"l":6.59,"c":6.74,"v":1008500},{"d":"2019-10-16","o":6.76,"h":7.1,"l":6.74,"c":7.1,"v":1735900},{"d":"2019-10-17","o":7.09,"h":7.19,"l":6.99,"c":7.01,"v":1233400},{"d":"2019-10-18","o":7.05,"h":7.38,"l":7.05,"c":7.38,"v":1032000},{"d":"2019-10-21","o":7.38,"h":7.51,"l":7.19,"c":7.22,"v":1286600},{"d":"2019-10-22","o":7.15,"h":7.64,"l":7.1,"c":7.63,"v":2379600},{"d":"2019-10-23","o":7.65,"h":7.76,"l":7.45,"c":7.65,"v":2646900},{"d":"2019-10-24","o":7.7,"h":7.75,"l":7.43,"c":7.59,"v":2266300},{"d":"2019-10-25","o":7.62,"h":7.73,"l":7.53,"c":7.7,"v":1516900},{"d":"2019-10-28","o":7.66,"h":7.98,"l":7.66,"c":7.77,"v":2190300},{"d":"2019-10-29","o":7.75,"h":7.93,"l":7.7,"c":7.93,"v":1128800},{"d":"2019-10-30","o":7.96,"h":7.98,"l":7.75,"c":7.96,"v":1019700},{"d":"2019-10-31","o":7.87,"h":7.92,"l":7.67,"c":7.74,"v":1261400},{"d":"2019-11-01","o":7.8,"h":7.98,"l":7.76,"c":7.92,"v":1233700},{"d":"2019-11-04","o":7.93,"h":8.05,"l":7.87,"c":8,"v":1707200},{"d":"2019-11-05","o":8.08,"h":8.1,"l":8.01,"c":8.04,"v":1704800},{"d":"2019-11-06","o":8.07,"h":8.09,"l":7.83,"c":7.87,"v":1181800},{"d":"2019-11-07","o":7.94,"h":7.99,"l":7.68,"c":7.79,"v":1311200},{"d":"2019-11-08","o":7.79,"h":7.97,"l":7.69,"c":7.95,"v":916600},{"d":"2019-11-11","o":7.9,"h":7.92,"l":7.71,"c":7.73,"v":1045500},{"d":"2019-11-12","o":7.65,"h":7.8,"l":7.57,"c":7.72,"v":1988100},{"d":"2019-11-13","o":7.77,"h":8.44,"l":7.64,"c":8.35,"v":7289400},{"d":"2019-11-14","o":8.4,"h":8.47,"l":8.25,"c":8.28,"v":2299100},{"d":"2019-11-15","o":8.28,"h":8.4,"l":8.15,"c":8.39,"v":1909100},{"d":"2019-11-18","o":8.4,"h":8.4,"l":8.23,"c":8.29,"v":1440400},{"d":"2019-11-19","o":8.31,"h":8.51,"l":8.24,"c":8.47,"v":1221500},{"d":"2019-11-20","o":8.49,"h":8.55,"l":8.34,"c":8.45,"v":1172100},{"d":"2019-11-21","o":8.4,"h":8.56,"l":8.35,"c":8.54,"v":916700},{"d":"2019-11-22","o":8.57,"h":8.75,"l":8.49,"c":8.69,"v":898500},{"d":"2019-11-25","o":8.73,"h":9.17,"l":8.72,"c":9.15,"v":1729600},{"d":"2019-11-26","o":9.2,"h":9.63,"l":9.1,"c":9.57,"v":2385100},{"d":"2019-11-27","o":9.51,"h":9.7,"l":9.44,"c":9.48,"v":1371400},{"d":"2019-11-29","o":9.38,"h":9.44,"l":9.15,"c":9.24,"v":515900},{"d":"2019-12-02","o":8.96,"h":9.17,"l":8.86,"c":8.88,"v":1137800},{"d":"2019-12-03","o":8.75,"h":8.84,"l":8.63,"c":8.73,"v":716000},{"d":"2019-12-04","o":8.8,"h":9.08,"l":8.8,"c":9.06,"v":783900},{"d":"2019-12-05","o":9.1,"h":9.49,"l":9.1,"c":9.23,"v":729700},{"d":"2019-12-06","o":9.24,"h":9.29,"l":8.91,"c":8.95,"v":1230600},{"d":"2019-12-09","o":8.91,"h":9.21,"l":8.91,"c":9.12,"v":1084100},{"d":"2019-12-10","o":9.21,"h":9.26,"l":9.06,"c":9.26,"v":1000400},{"d":"2019-12-11","o":9.26,"h":9.3,"l":9.14,"c":9.18,"v":1021600},{"d":"2019-12-12","o":8.5,"h":8.51,"l":8.13,"c":8.43,"v":1740400},{"d":"2019-12-13","o":8.44,"h":8.77,"l":8.44,"c":8.48,"v":1373400},{"d":"2019-12-16","o":8.54,"h":8.6,"l":7.88,"c":8.04,"v":2016100},{"d":"2019-12-17","o":8.02,"h":8.31,"l":7.99,"c":8.28,"v":1099300},{"d":"2019-12-18","o":8.23,"h":8.36,"l":8.2,"c":8.25,"v":819100},{"d":"2019-12-19","o":8.25,"h":8.31,"l":8.01,"c":8.05,"v":969000},{"d":"2019-12-20","o":8.05,"h":8.15,"l":7.76,"c":7.83,"v":2931500},{"d":"2019-12-23","o":7.86,"h":7.91,"l":7.49,"c":7.76,"v":2004500},{"d":"2019-12-24","o":7.79,"h":7.87,"l":7.74,"c":7.77,"v":594000},{"d":"2019-12-26","o":7.77,"h":7.86,"l":7.68,"c":7.78,"v":745100},{"d":"2019-12-27","o":7.75,"h":7.9,"l":7.75,"c":7.78,"v":880100},{"d":"2019-12-30","o":7.78,"h":7.85,"l":7.7,"c":7.77,"v":1089000},{"d":"2019-12-31","o":7.71,"h":8.01,"l":7.65,"c":7.93,"v":1407800},{"d":"2020-01-02","o":8.01,"h":8.09,"l":7.43,"c":7.57,"v":2070000},{"d":"2020-01-03","o":7.54,"h":7.71,"l":7.43,"c":7.45,"v":1630100},{"d":"2020-01-06","o":7.45,"h":7.68,"l":7.45,"c":7.56,"v":1932700},{"d":"2020-01-07","o":7.66,"h":7.8,"l":7.43,"c":7.44,"v":1657400},{"d":"2020-01-08","o":7.39,"h":7.42,"l":6.8,"c":6.81,"v":3111600},{"d":"2020-01-09","o":6.78,"h":6.88,"l":6.52,"c":6.55,"v":2938300},{"d":"2020-01-10","o":6.53,"h":6.58,"l":6.26,"c":6.3,"v":2706700},{"d":"2020-01-13","o":6.26,"h":6.38,"l":6.02,"c":6.3,"v":1754500},{"d":"2020-01-14","o":6.27,"h":6.47,"l":6.22,"c":6.4,"v":1499700},{"d":"2020-01-15","o":6.4,"h":6.49,"l":6.33,"c":6.4,"v":1733500},{"d":"2020-01-16","o":6.39,"h":6.6,"l":6.39,"c":6.49,"v":2066700},{"d":"2020-01-17","o":6.51,"h":6.59,"l":6.26,"c":6.5,"v":1964900},{"d":"2020-01-21","o":6.49,"h":6.54,"l":6.32,"c":6.43,"v":1343600},{"d":"2020-01-22","o":6.45,"h":6.64,"l":6.45,"c":6.52,"v":1280500},{"d":"2020-01-23","o":6.5,"h":6.67,"l":6.37,"c":6.6,"v":1230300},{"d":"2020-01-24","o":6.62,"h":6.65,"l":6.36,"c":6.5,"v":1564000},{"d":"2020-01-27","o":6.4,"h":6.48,"l":6.31,"c":6.45,"v":1132700},{"d":"2020-01-28","o":6.5,"h":6.56,"l":6.39,"c":6.46,"v":1300500},{"d":"2020-01-29","o":6.46,"h":6.53,"l":6.43,"c":6.51,"v":970600},{"d":"2020-01-30","o":6.44,"h":6.55,"l":6.25,"c":6.36,"v":1486900},{"d":"2020-01-31","o":6.3,"h":6.4,"l":6.17,"c":6.2,"v":1116700},{"d":"2020-02-03","o":6.2,"h":6.37,"l":6.15,"c":6.25,"v":842500},{"d":"2020-02-04","o":6.34,"h":6.45,"l":6.32,"c":6.37,"v":758000},{"d":"2020-02-05","o":6.45,"h":6.57,"l":6.43,"c":6.57,"v":1337100},{"d":"2020-02-06","o":6.59,"h":6.68,"l":6.5,"c":6.55,"v":818600},{"d":"2020-02-07","o":6.56,"h":6.61,"l":6.46,"c":6.59,"v":658400},{"d":"2020-02-10","o":6.55,"h":6.67,"l":6.51,"c":6.61,"v":1001400},{"d":"2020-02-11","o":6.65,"h":6.84,"l":6.56,"c":6.83,"v":1517200},{"d":"2020-02-12","o":6.9,"h":7.1,"l":6.87,"c":7.01,"v":2044000},{"d":"2020-02-13","o":6.97,"h":6.98,"l":6.81,"c":6.95,"v":926800},{"d":"2020-02-14","o":6.97,"h":7.07,"l":6.9,"c":7.04,"v":1302000},{"d":"2020-02-18","o":7,"h":7.04,"l":6.92,"c":7.02,"v":638400},{"d":"2020-02-19","o":7.03,"h":7.26,"l":6.92,"c":7.22,"v":1315900},{"d":"2020-02-20","o":7.22,"h":7.34,"l":7.09,"c":7.15,"v":916600},{"d":"2020-02-21","o":7.1,"h":7.13,"l":6.95,"c":6.98,"v":912000},{"d":"2020-02-24","o":6.75,"h":6.99,"l":6.62,"c":6.94,"v":1314400},{"d":"2020-02-25","o":7,"h":7.06,"l":6.85,"c":6.9,"v":1590600},{"d":"2020-02-26","o":6.96,"h":6.96,"l":6.21,"c":6.29,"v":1617400},{"d":"2020-02-27","o":6.16,"h":6.7,"l":6.04,"c":6.44,"v":1983200},{"d":"2020-02-28","o":6.25,"h":6.39,"l":6.07,"c":6.39,"v":1906600},{"d":"2020-03-02","o":6.38,"h":6.6,"l":6.03,"c":6.6,"v":2037400},{"d":"2020-03-03","o":6.61,"h":6.86,"l":6.28,"c":6.32,"v":1739500},{"d":"2020-03-04","o":6.45,"h":6.77,"l":6.37,"c":6.77,"v":1568300},{"d":"2020-03-05","o":6.61,"h":6.72,"l":6.19,"c":6.27,"v":2823700},{"d":"2020-03-06","o":5.78,"h":6.3,"l":5.65,"c":5.92,"v":3959100},{"d":"2020-03-09","o":5.41,"h":5.49,"l":5.18,"c":5.27,"v":1780900},{"d":"2020-03-10","o":5.43,"h":5.47,"l":4.9,"c":5.24,"v":1862700},{"d":"2020-03-11","o":5.1,"h":5.14,"l":4.72,"c":4.75,"v":3405800},{"d":"2020-03-12","o":4.42,"h":4.83,"l":3.93,"c":4.83,"v":3137200},{"d":"2020-03-13","o":5.12,"h":5.2,"l":4.67,"c":4.7,"v":2642800},{"d":"2020-03-16","o":4.33,"h":4.33,"l":3.86,"c":4.03,"v":4079800},{"d":"2020-03-17","o":4.14,"h":4.47,"l":3.88,"c":4.3,"v":3385900},{"d":"2020-03-18","o":3.97,"h":4.12,"l":3.78,"c":3.84,"v":2322700},{"d":"2020-03-19","o":3.81,"h":4.45,"l":3.69,"c":3.97,"v":3567800},{"d":"2020-03-20","o":4.03,"h":4.18,"l":3.85,"c":3.87,"v":5599900},{"d":"2020-03-23","o":3.88,"h":4,"l":3.4,"c":3.72,"v":3053400},{"d":"2020-03-24","o":3.95,"h":4.41,"l":3.94,"c":4.32,"v":2830900},{"d":"2020-03-25","o":4.42,"h":4.69,"l":4.19,"c":4.42,"v":3199700},{"d":"2020-03-26","o":4.51,"h":4.8,"l":4.39,"c":4.66,"v":3832400},{"d":"2020-03-27","o":4.66,"h":4.77,"l":4.28,"c":4.71,"v":1398000},{"d":"2020-03-30","o":4.6,"h":4.65,"l":4.26,"c":4.34,"v":2036300},{"d":"2020-03-31","o":4.35,"h":4.55,"l":4.25,"c":4.32,"v":1824600},{"d":"2020-04-01","o":4.22,"h":4.3,"l":4.04,"c":4.09,"v":1964800},{"d":"2020-04-02","o":4.16,"h":4.16,"l":3.99,"c":4.11,"v":3623200},{"d":"2020-04-03","o":4.1,"h":4.22,"l":4.02,"c":4.17,"v":2510600},{"d":"2020-04-06","o":4.29,"h":4.39,"l":4.2,"c":4.38,"v":2615700},{"d":"2020-04-07","o":4.47,"h":4.58,"l":4.09,"c":4.2,"v":3181400},{"d":"2020-04-08","o":4.28,"h":4.87,"l":4.21,"c":4.7,"v":2906400},{"d":"2020-04-09","o":4.78,"h":5.4,"l":4.74,"c":5.35,"v":3663900},{"d":"2020-04-13","o":5.38,"h":5.39,"l":5.06,"c":5.15,"v":3071700},{"d":"2020-04-14","o":5.22,"h":5.72,"l":5.22,"c":5.71,"v":4205000},{"d":"2020-04-15","o":5.66,"h":5.77,"l":5.2,"c":5.32,"v":3176000},{"d":"2020-04-16","o":5.31,"h":5.45,"l":5.18,"c":5.28,"v":2419700},{"d":"2020-04-17","o":5.43,"h":5.68,"l":5.35,"c":5.37,"v":1539200},{"d":"2020-04-20","o":5.24,"h":5.42,"l":5.18,"c":5.25,"v":1414600},{"d":"2020-04-21","o":5.1,"h":5.19,"l":5,"c":5.05,"v":1325600},{"d":"2020-04-22","o":5.1,"h":5.15,"l":5.02,"c":5.1,"v":1061100},{"d":"2020-04-23","o":5.11,"h":5.38,"l":5.02,"c":5.24,"v":1478600},{"d":"2020-04-24","o":5.29,"h":5.38,"l":5.19,"c":5.29,"v":858000},{"d":"2020-04-27","o":5.38,"h":5.64,"l":5.34,"c":5.53,"v":1801700},{"d":"2020-04-28","o":5.65,"h":5.69,"l":5.43,"c":5.66,"v":3555400},{"d":"2020-04-29","o":5.81,"h":5.99,"l":5.71,"c":5.81,"v":2076300},{"d":"2020-04-30","o":5.71,"h":5.79,"l":5.55,"c":5.73,"v":1724300},{"d":"2020-05-01","o":5.55,"h":5.58,"l":5.38,"c":5.49,"v":1438300},{"d":"2020-05-04","o":5.45,"h":5.54,"l":5.31,"c":5.5,"v":976000},{"d":"2020-05-05","o":5.6,"h":5.7,"l":5.5,"c":5.58,"v":1391100},{"d":"2020-05-06","o":5.65,"h":5.76,"l":5.53,"c":5.53,"v":906700},{"d":"2020-05-07","o":5.57,"h":5.78,"l":5.57,"c":5.63,"v":1634800},{"d":"2020-05-08","o":5.52,"h":5.84,"l":5.36,"c":5.65,"v":1835700},{"d":"2020-05-11","o":5.66,"h":6.08,"l":5.55,"c":6.05,"v":2225000},{"d":"2020-05-12","o":6.05,"h":6.07,"l":5.79,"c":5.8,"v":1708600},{"d":"2020-05-13","o":5.82,"h":5.91,"l":5.51,"c":5.65,"v":1705300},{"d":"2020-05-14","o":5.59,"h":5.87,"l":5.45,"c":5.85,"v":1389200},{"d":"2020-05-15","o":5.82,"h":6.02,"l":5.74,"c":6.02,"v":1019300},{"d":"2020-05-18","o":6.12,"h":6.32,"l":6.04,"c":6.3,"v":1590200},{"d":"2020-05-19","o":6.28,"h":6.48,"l":6.24,"c":6.41,"v":1537800},{"d":"2020-05-20","o":6.42,"h":6.44,"l":6.15,"c":6.2,"v":1833400},{"d":"2020-05-21","o":6.19,"h":6.45,"l":6.19,"c":6.42,"v":1568400},{"d":"2020-05-22","o":6.48,"h":6.52,"l":6.41,"c":6.52,"v":1790600},{"d":"2020-05-26","o":6.52,"h":7.07,"l":6.52,"c":6.92,"v":2707700},{"d":"2020-05-27","o":7.1,"h":7.21,"l":6.72,"c":6.86,"v":2008800},{"d":"2020-05-28","o":6.94,"h":7.03,"l":6.76,"c":6.97,"v":1359600},{"d":"2020-05-29","o":6.92,"h":7.12,"l":6.85,"c":7.08,"v":1927500},{"d":"2020-06-01","o":7.6,"h":8.01,"l":7.3,"c":7.95,"v":4003900},{"d":"2020-06-02","o":8,"h":8.24,"l":7.9,"c":8.13,"v":4359800},{"d":"2020-06-03","o":8.13,"h":8.2,"l":7.91,"c":7.94,"v":2165200},{"d":"2020-06-04","o":7.87,"h":8.18,"l":7.82,"c":8.12,"v":2249400},{"d":"2020-06-05","o":8.15,"h":8.62,"l":8.12,"c":8.37,"v":2777800},{"d":"2020-06-08","o":8.46,"h":8.73,"l":8.43,"c":8.53,"v":3061600},{"d":"2020-06-09","o":8.4,"h":8.68,"l":8.25,"c":8.49,"v":3049600},{"d":"2020-06-10","o":8.4,"h":8.62,"l":8.36,"c":8.36,"v":2300800},{"d":"2020-06-11","o":8.08,"h":8.16,"l":7.91,"c":7.91,"v":1812400},{"d":"2020-06-12","o":8.16,"h":8.37,"l":7.88,"c":8.02,"v":1921800},{"d":"2020-06-15","o":7.78,"h":8.3,"l":7.7,"c":8.24,"v":2550100},{"d":"2020-06-16","o":8.45,"h":8.59,"l":8.31,"c":8.45,"v":2262200},{"d":"2020-06-17","o":8.5,"h":8.64,"l":8.4,"c":8.5,"v":1598400},{"d":"2020-06-18","o":8.45,"h":8.49,"l":8.24,"c":8.33,"v":1561500},{"d":"2020-06-19","o":8.47,"h":8.51,"l":7.98,"c":7.99,"v":3581600},{"d":"2020-06-22","o":7.99,"h":8.16,"l":7.86,"c":8.01,"v":1786900},{"d":"2020-06-23","o":8.1,"h":8.22,"l":8.06,"c":8.19,"v":1834900},{"d":"2020-06-24","o":8.11,"h":8.12,"l":7.67,"c":7.78,"v":1945700},{"d":"2020-06-25","o":7.73,"h":7.88,"l":7.58,"c":7.76,"v":2308000},{"d":"2020-06-26","o":7.78,"h":7.87,"l":7.47,"c":7.62,"v":2177900},{"d":"2020-06-29","o":7.66,"h":7.82,"l":7.51,"c":7.82,"v":1426700},{"d":"2020-06-30","o":7.84,"h":8.03,"l":7.8,"c":7.98,"v":2175400},{"d":"2020-07-01","o":8,"h":8.16,"l":7.79,"c":7.91,"v":1986400},{"d":"2020-07-02","o":7.98,"h":8.02,"l":7.51,"c":7.71,"v":2743300},{"d":"2020-07-06","o":7.86,"h":7.91,"l":7.68,"c":7.78,"v":2123400},{"d":"2020-07-07","o":7.77,"h":7.81,"l":7.54,"c":7.6,"v":1434700},{"d":"2020-07-08","o":7.62,"h":7.76,"l":7.57,"c":7.66,"v":1546800},{"d":"2020-07-09","o":7.65,"h":7.7,"l":7.39,"c":7.4,"v":1419100},{"d":"2020-07-10","o":7.42,"h":7.72,"l":7.41,"c":7.6,"v":859700},{"d":"2020-07-13","o":7.65,"h":7.83,"l":7.61,"c":7.61,"v":1018700},{"d":"2020-07-14","o":7.6,"h":7.89,"l":7.55,"c":7.8,"v":2282700},{"d":"2020-07-15","o":7.9,"h":8.38,"l":7.89,"c":8.33,"v":1725600},{"d":"2020-07-16","o":8.31,"h":8.49,"l":8.19,"c":8.28,"v":1582200},{"d":"2020-07-17","o":8.41,"h":8.41,"l":8.05,"c":8.18,"v":1307600},{"d":"2020-07-20","o":8.18,"h":8.25,"l":8.03,"c":8.05,"v":910000},{"d":"2020-07-21","o":8.12,"h":8.25,"l":7.99,"c":8.02,"v":1434300},{"d":"2020-07-22","o":8.02,"h":8.15,"l":7.92,"c":8.08,"v":884900},{"d":"2020-07-23","o":8.05,"h":8.22,"l":7.99,"c":7.99,"v":1299400},{"d":"2020-07-24","o":8.02,"h":8.13,"l":7.88,"c":7.96,"v":1155200},{"d":"2020-07-27","o":7.96,"h":8.03,"l":7.84,"c":8,"v":966400},{"d":"2020-07-28","o":7.93,"h":8.01,"l":7.89,"c":7.91,"v":1256600},{"d":"2020-07-29","o":7.99,"h":8.52,"l":7.98,"c":8.44,"v":4003100},{"d":"2020-07-30","o":8.3,"h":8.68,"l":8.22,"c":8.65,"v":1504000},{"d":"2020-07-31","o":8.65,"h":9.16,"l":8.56,"c":8.61,"v":3787700},{"d":"2020-08-03","o":13.89,"h":17.21,"l":13.17,"c":13.48,"v":187405000},{"d":"2020-08-04","o":13.48,"h":13.82,"l":12.56,"c":12.77,"v":23151900},{"d":"2020-08-05","o":12.67,"h":13.13,"l":12.36,"c":12.78,"v":10549100},{"d":"2020-08-06","o":11.8,"h":12.23,"l":11.51,"c":12.02,"v":10137000},{"d":"2020-08-07","o":11.94,"h":12.51,"l":11.81,"c":12.2,"v":5608800},{"d":"2020-08-10","o":12.18,"h":12.57,"l":11.88,"c":11.93,"v":5345900},{"d":"2020-08-11","o":11.83,"h":11.9,"l":11.55,"c":11.62,"v":3391600},{"d":"2020-08-12","o":11.66,"h":12.39,"l":11.56,"c":11.94,"v":4069600},{"d":"2020-08-13","o":11.85,"h":12.23,"l":11.76,"c":11.88,"v":3165700},{"d":"2020-08-14","o":11.84,"h":12.09,"l":11.69,"c":11.79,"v":2529800},{"d":"2020-08-17","o":11.77,"h":11.88,"l":11.45,"c":11.52,"v":3111000},{"d":"2020-08-18","o":11.47,"h":11.64,"l":11.3,"c":11.38,"v":2432000},{"d":"2020-08-19","o":11.35,"h":11.69,"l":11.19,"c":11.5,"v":2245500},{"d":"2020-08-20","o":11.45,"h":11.8,"l":11.44,"c":11.58,"v":1597100},{"d":"2020-08-21","o":11.5,"h":11.53,"l":11.34,"c":11.46,"v":1357200},{"d":"2020-08-24","o":11.47,"h":11.49,"l":11.28,"c":11.37,"v":1859000},{"d":"2020-08-25","o":11.44,"h":11.49,"l":11.12,"c":11.26,"v":1306500},{"d":"2020-08-26","o":11.18,"h":11.26,"l":11.03,"c":11.07,"v":1474300},{"d":"2020-08-27","o":11.02,"h":11.11,"l":10.91,"c":11.01,"v":2008000},{"d":"2020-08-28","o":10.99,"h":11.05,"l":10.82,"c":10.95,"v":1592000},{"d":"2020-08-31","o":10.97,"h":11.03,"l":10.59,"c":10.65,"v":1972600},{"d":"2020-09-01","o":10.77,"h":11.26,"l":10.64,"c":11.1,"v":2102200},{"d":"2020-09-02","o":11.1,"h":11.12,"l":10.66,"c":10.86,"v":2177900},{"d":"2020-09-03","o":10.79,"h":10.82,"l":10.25,"c":10.3,"v":2297100},{"d":"2020-09-04","o":10.45,"h":10.56,"l":9.94,"c":10.29,"v":1437700},{"d":"2020-09-08","o":10.12,"h":10.57,"l":10.01,"c":10.32,"v":2603800},{"d":"2020-09-09","o":10.43,"h":10.88,"l":10.39,"c":10.72,"v":1586600},{"d":"2020-09-10","o":10.8,"h":11.06,"l":10.58,"c":10.94,"v":3912800},{"d":"2020-09-11","o":10.99,"h":11.35,"l":10.93,"c":10.95,"v":3281000},{"d":"2020-09-14","o":11.09,"h":11.09,"l":10.73,"c":10.8,"v":1462700},{"d":"2020-09-15","o":10.88,"h":10.94,"l":10.72,"c":10.8,"v":958500},{"d":"2020-09-16","o":9.49,"h":9.63,"l":9.21,"c":9.36,"v":32662900},{"d":"2020-09-17","o":9.21,"h":9.45,"l":8.97,"c":9.17,"v":14027900},{"d":"2020-09-18","o":9.06,"h":9.19,"l":8.71,"c":8.72,"v":11486000},{"d":"2020-09-21","o":8.6,"h":8.9,"l":8.51,"c":8.72,"v":6327700},{"d":"2020-09-22","o":8.74,"h":8.8,"l":8.48,"c":8.64,"v":3526200},{"d":"2020-09-23","o":8.63,"h":8.74,"l":8.16,"c":8.18,"v":4481400},{"d":"2020-09-24","o":8.2,"h":8.59,"l":8.09,"c":8.25,"v":6336400},{"d":"2020-09-25","o":8.19,"h":8.41,"l":8.16,"c":8.17,"v":6622100},{"d":"2020-09-28","o":8.28,"h":8.49,"l":8.2,"c":8.42,"v":4158200},{"d":"2020-09-29","o":8.39,"h":8.49,"l":8.25,"c":8.36,"v":2801700},{"d":"2020-09-30","o":8.35,"h":8.53,"l":7.99,"c":8.17,"v":7079200},{"d":"2020-10-01","o":8.22,"h":8.22,"l":7.91,"c":8.16,"v":4844900},{"d":"2020-10-02","o":8,"h":8.26,"l":7.96,"c":8.19,"v":2593300},{"d":"2020-10-05","o":8.23,"h":8.45,"l":8.08,"c":8.2,"v":3485600},{"d":"2020-10-06","o":8.21,"h":8.47,"l":8.14,"c":8.36,"v":4857600},{"d":"2020-10-07","o":8.42,"h":8.6,"l":8.3,"c":8.42,"v":4368200},{"d":"2020-10-08","o":8.47,"h":8.57,"l":8.25,"c":8.41,"v":3536000},{"d":"2020-10-09","o":8.47,"h":8.5,"l":8.33,"c":8.34,"v":2245900},{"d":"2020-10-12","o":8.36,"h":8.4,"l":8.27,"c":8.37,"v":2011100},{"d":"2020-10-13","o":8.3,"h":8.37,"l":8.2,"c":8.27,"v":2601100},{"d":"2020-10-14","o":8.27,"h":8.31,"l":8.08,"c":8.08,"v":1932300},{"d":"2020-10-15","o":8.07,"h":8.14,"l":7.93,"c":8.12,"v":2436900},{"d":"2020-10-16","o":8.13,"h":8.17,"l":7.93,"c":7.94,"v":1970100},{"d":"2020-10-19","o":7.92,"h":7.99,"l":7.6,"c":7.62,"v":3336900},{"d":"2020-10-20","o":7.69,"h":7.75,"l":7.57,"c":7.63,"v":2581500},{"d":"2020-10-21","o":7.61,"h":7.64,"l":7.41,"c":7.47,"v":2612600},{"d":"2020-10-22","o":7.47,"h":7.56,"l":7.33,"c":7.39,"v":1751200},{"d":"2020-10-23","o":7.44,"h":7.49,"l":7.37,"c":7.47,"v":1892400},{"d":"2020-10-26","o":7.42,"h":7.64,"l":7.28,"c":7.38,"v":2520300},{"d":"2020-10-27","o":7.7,"h":7.72,"l":7.15,"c":7.16,"v":5775700},{"d":"2020-10-28","o":7.01,"h":7.22,"l":7,"c":7.02,"v":2996400},{"d":"2020-10-29","o":7.01,"h":7.02,"l":6.73,"c":6.79,"v":3861300},{"d":"2020-10-30","o":6.75,"h":6.76,"l":6.48,"c":6.59,"v":3874200},{"d":"2020-11-02","o":6.68,"h":6.78,"l":6.59,"c":6.71,"v":2244700},{"d":"2020-11-03","o":6.8,"h":6.86,"l":6.69,"c":6.73,"v":2887900},{"d":"2020-11-04","o":6.76,"h":7.13,"l":6.73,"c":6.91,"v":3542300},{"d":"2020-11-05","o":7.07,"h":7.35,"l":6.98,"c":7.21,"v":6556800},{"d":"2020-11-06","o":7.19,"h":7.45,"l":6.89,"c":7.21,"v":5923100},{"d":"2020-11-09","o":7.48,"h":7.63,"l":7.32,"c":7.32,"v":6544000},{"d":"2020-11-10","o":7.33,"h":7.42,"l":7.15,"c":7.32,"v":3066200},{"d":"2020-11-11","o":7.37,"h":7.59,"l":7.33,"c":7.56,"v":3701800},{"d":"2020-11-12","o":7.52,"h":7.53,"l":7.2,"c":7.31,"v":2983900},{"d":"2020-11-13","o":7.33,"h":7.56,"l":7.31,"c":7.54,"v":2871000},{"d":"2020-11-16","o":7.59,"h":7.63,"l":7.44,"c":7.57,"v":3299500},{"d":"2020-11-17","o":7.6,"h":7.78,"l":7.47,"c":7.63,"v":3166900},{"d":"2020-11-18","o":7.65,"h":7.86,"l":7.55,"c":7.68,"v":4804900},{"d":"2020-11-19","o":7.74,"h":8.1,"l":7.63,"c":8.03,"v":4823400},{"d":"2020-11-20","o":8.08,"h":8.1,"l":7.69,"c":7.76,"v":4166100},{"d":"2020-11-23","o":7.78,"h":8.14,"l":7.78,"c":8.02,"v":2675300},{"d":"2020-11-24","o":8.09,"h":8.25,"l":7.99,"c":8.16,"v":3019300},{"d":"2020-11-25","o":8.13,"h":8.15,"l":7.98,"c":8.01,"v":2819800},{"d":"2020-11-27","o":8.07,"h":8.2,"l":8.05,"c":8.08,"v":1368400},{"d":"2020-11-30","o":8.05,"h":8.15,"l":7.75,"c":7.77,"v":2903800},{"d":"2020-12-01","o":7.83,"h":7.95,"l":7.73,"c":7.76,"v":2518800},{"d":"2020-12-02","o":7.72,"h":8.13,"l":7.57,"c":7.95,"v":6447400},{"d":"2020-12-03","o":8,"h":8.1,"l":7.69,"c":7.76,"v":5354000},{"d":"2020-12-04","o":7.9,"h":8.47,"l":7.87,"c":8.45,"v":6286000},{"d":"2020-12-07","o":8.56,"h":8.61,"l":8.07,"c":8.12,"v":3972900},{"d":"2020-12-08","o":8.06,"h":8.51,"l":7.92,"c":8.48,"v":6279600},{"d":"2020-12-09","o":8.52,"h":8.79,"l":8.36,"c":8.63,"v":7342100},{"d":"2020-12-10","o":8.53,"h":9.23,"l":8.51,"c":8.69,"v":9481800},{"d":"2020-12-11","o":8.62,"h":8.69,"l":8.24,"c":8.46,"v":3623700},{"d":"2020-12-14","o":8.5,"h":8.52,"l":8.34,"c":8.36,"v":3711500},{"d":"2020-12-15","o":8.43,"h":8.62,"l":8.18,"c":8.62,"v":3450200},{"d":"2020-12-16","o":8.59,"h":8.66,"l":8.47,"c":8.49,"v":2042200},{"d":"2020-12-17","o":8.45,"h":8.49,"l":8.22,"c":8.41,"v":4061400},{"d":"2020-12-18","o":8.37,"h":8.47,"l":8.28,"c":8.43,"v":6407600},{"d":"2020-12-21","o":8.28,"h":8.31,"l":8.08,"c":8.19,"v":3764900},{"d":"2020-12-22","o":8.19,"h":8.27,"l":8,"c":8.13,"v":3064100},{"d":"2020-12-23","o":8.13,"h":8.26,"l":8.1,"c":8.17,"v":1640500},{"d":"2020-12-24","o":8.15,"h":8.19,"l":8.07,"c":8.1,"v":1399300},{"d":"2020-12-28","o":8.13,"h":8.19,"l":7.9,"c":8,"v":3440000},{"d":"2020-12-29","o":8,"h":8.05,"l":7.75,"c":7.81,"v":2960300},{"d":"2020-12-30","o":7.84,"h":7.94,"l":7.79,"c":7.93,"v":2193900},{"d":"2020-12-31","o":7.92,"h":7.92,"l":7.78,"c":7.85,"v":2405600},{"d":"2021-01-04","o":7.93,"h":8.02,"l":7.68,"c":7.84,"v":3221700},{"d":"2021-01-05","o":7.84,"h":8.06,"l":7.79,"c":8.05,"v":2765500},{"d":"2021-01-06","o":8.13,"h":8.45,"l":8.06,"c":8.24,"v":3363900},{"d":"2021-01-07","o":8.28,"h":8.42,"l":8.12,"c":8.4,"v":2866300},{"d":"2021-01-08","o":8.5,"h":9.39,"l":8.44,"c":8.83,"v":12640900},{"d":"2021-01-11","o":8.8,"h":8.83,"l":8.38,"c":8.6,"v":4486200},{"d":"2021-01-12","o":8.65,"h":8.98,"l":8.58,"c":8.95,"v":3675200},{"d":"2021-01-13","o":9,"h":9.02,"l":8.69,"c":8.74,"v":3674200},{"d":"2021-01-14","o":8.85,"h":9.13,"l":8.74,"c":9.01,"v":3304500},{"d":"2021-01-15","o":8.89,"h":8.99,"l":8.65,"c":8.78,"v":3320700},{"d":"2021-01-19","o":8.81,"h":8.9,"l":8.73,"c":8.87,"v":2468300},{"d":"2021-01-20","o":8.94,"h":9.24,"l":8.92,"c":9.21,"v":3303200},{"d":"2021-01-21","o":9.22,"h":9.25,"l":8.96,"c":9.13,"v":3508200},{"d":"2021-01-22","o":9,"h":9.06,"l":8.93,"c":9,"v":2807900},{"d":"2021-01-25","o":9,"h":9.11,"l":8.76,"c":8.9,"v":3620400},{"d":"2021-01-26","o":8.95,"h":10.22,"l":8.84,"c":9.97,"v":9115400},{"d":"2021-01-27","o":9.79,"h":10.65,"l":9.45,"c":10.21,"v":12783300},{"d":"2021-01-28","o":10.18,"h":10.26,"l":9.42,"c":9.63,"v":5859100},{"d":"2021-01-29","o":9.54,"h":9.64,"l":8.96,"c":9.03,"v":4887300},{"d":"2021-02-01","o":9.07,"h":9.12,"l":8.68,"c":8.84,"v":4298900},{"d":"2021-02-02","o":8.9,"h":9.07,"l":8.64,"c":8.89,"v":4395000},{"d":"2021-02-03","o":8.88,"h":9.29,"l":8.8,"c":9.25,"v":2467300},{"d":"2021-02-04","o":9.29,"h":9.46,"l":9.13,"c":9.37,"v":2653600},{"d":"2021-02-05","o":9.38,"h":9.64,"l":9.27,"c":9.3,"v":2597800},{"d":"2021-02-08","o":9.4,"h":9.44,"l":9.28,"c":9.38,"v":1525300},{"d":"2021-02-09","o":9.34,"h":9.55,"l":9.19,"c":9.45,"v":1784600},{"d":"2021-02-10","o":9.56,"h":9.73,"l":9.31,"c":9.34,"v":2783900},{"d":"2021-02-11","o":9.35,"h":9.46,"l":9.13,"c":9.26,"v":2026200},{"d":"2021-02-12","o":9.25,"h":9.37,"l":9.21,"c":9.33,"v":1118200},{"d":"2021-02-16","o":9.34,"h":9.36,"l":9.14,"c":9.33,"v":2896300},{"d":"2021-02-17","o":9.24,"h":9.48,"l":9.17,"c":9.41,"v":5094400},{"d":"2021-02-18","o":9.39,"h":9.73,"l":9.32,"c":9.39,"v":3443200},{"d":"2021-02-19","o":9.39,"h":9.8,"l":9.34,"c":9.68,"v":3304500},{"d":"2021-02-22","o":9.72,"h":9.99,"l":9.64,"c":9.72,"v":3403300},{"d":"2021-02-23","o":9.73,"h":9.97,"l":9.44,"c":9.91,"v":4020400},{"d":"2021-02-24","o":9.83,"h":10.31,"l":9.72,"c":10.25,"v":4873300},{"d":"2021-02-25","o":10.15,"h":10.24,"l":9.41,"c":9.48,"v":4520600},{"d":"2021-02-26","o":8.53,"h":8.7,"l":7.6,"c":7.61,"v":15340900},{"d":"2021-03-01","o":7.71,"h":7.85,"l":7.48,"c":7.74,"v":7627300},{"d":"2021-03-02","o":7.61,"h":7.68,"l":7.17,"c":7.18,"v":7964500},{"d":"2021-03-03","o":7.23,"h":7.38,"l":7.03,"c":7.07,"v":7396100},{"d":"2021-03-04","o":7.12,"h":7.13,"l":6.73,"c":6.87,"v":5731700},{"d":"2021-03-05","o":6.99,"h":7.32,"l":6.88,"c":7.24,"v":6352300},{"d":"2021-03-08","o":7.6,"h":7.71,"l":7.33,"c":7.61,"v":9136200},{"d":"2021-03-09","o":7.73,"h":7.84,"l":7.6,"c":7.61,"v":3692100},{"d":"2021-03-10","o":7.73,"h":7.99,"l":7.7,"c":7.93,"v":4480200},{"d":"2021-03-11","o":8.64,"h":8.68,"l":8.19,"c":8.57,"v":5463000},{"d":"2021-03-12","o":8.43,"h":8.45,"l":8.23,"c":8.32,"v":2607800},{"d":"2021-03-15","o":8.31,"h":8.39,"l":8.19,"c":8.25,"v":3140300},{"d":"2021-03-16","o":8.27,"h":8.41,"l":8.15,"c":8.33,"v":2573700},{"d":"2021-03-17","o":8.24,"h":8.25,"l":8,"c":8.22,"v":2812400},{"d":"2021-03-18","o":8.17,"h":8.24,"l":7.9,"c":7.96,"v":2667500},{"d":"2021-03-19","o":7.97,"h":8,"l":7.83,"c":7.95,"v":3507500},{"d":"2021-03-22","o":8,"h":8.04,"l":7.89,"c":7.99,"v":2489000},{"d":"2021-03-23","o":7.91,"h":7.95,"l":7.69,"c":7.78,"v":4578100},{"d":"2021-03-24","o":7.81,"h":7.9,"l":7.69,"c":7.75,"v":4136000},{"d":"2021-03-25","o":7.71,"h":8.03,"l":7.59,"c":8.01,"v":3242600},{"d":"2021-03-26","o":8.03,"h":8.26,"l":8.02,"c":8.21,"v":3480800},{"d":"2021-03-29","o":8.24,"h":8.49,"l":8.2,"c":8.32,"v":3689300},{"d":"2021-03-30","o":8.3,"h":8.38,"l":8.11,"c":8.29,"v":3118700},{"d":"2021-03-31","o":8.3,"h":8.59,"l":8.29,"c":8.44,"v":3463300},{"d":"2021-04-01","o":8.5,"h":8.62,"l":8.39,"c":8.46,"v":3022100},{"d":"2021-04-05","o":8.56,"h":9.24,"l":8.52,"c":8.89,"v":7451100},{"d":"2021-04-06","o":8.89,"h":9.11,"l":8.82,"c":9.02,"v":2498800},{"d":"2021-04-07","o":9.04,"h":9.07,"l":8.85,"c":8.94,"v":3015600},{"d":"2021-04-08","o":8.91,"h":9.31,"l":8.9,"c":9.21,"v":4687300},{"d":"2021-04-09","o":9.2,"h":9.5,"l":9.19,"c":9.5,"v":5333600},{"d":"2021-04-12","o":9.47,"h":9.55,"l":9.27,"c":9.52,"v":5134600},{"d":"2021-04-13","o":9.44,"h":9.5,"l":9.06,"c":9.25,"v":7766500},{"d":"2021-04-14","o":9.2,"h":9.4,"l":9.19,"c":9.32,"v":2507900},{"d":"2021-04-15","o":9.4,"h":9.51,"l":9.35,"c":9.45,"v":1917500},{"d":"2021-04-16","o":9.52,"h":9.65,"l":9.46,"c":9.62,"v":1901400},{"d":"2021-04-19","o":9.56,"h":9.69,"l":9.17,"c":9.2,"v":2735900},{"d":"2021-04-20","o":9.13,"h":9.14,"l":8.69,"c":8.76,"v":3252900},{"d":"2021-04-21","o":8.75,"h":8.95,"l":8.68,"c":8.91,"v":1661400},{"d":"2021-04-22","o":8.85,"h":9.1,"l":8.83,"c":8.89,"v":1631700},{"d":"2021-04-23","o":8.89,"h":9.32,"l":8.79,"c":9.26,"v":2877100},{"d":"2021-04-26","o":9.32,"h":9.72,"l":9.31,"c":9.69,"v":3443100},{"d":"2021-04-27","o":9.63,"h":9.84,"l":9.49,"c":9.52,"v":4445500},{"d":"2021-04-28","o":9.53,"h":9.71,"l":9.48,"c":9.59,"v":7000600},{"d":"2021-04-29","o":9.62,"h":10.1,"l":9.38,"c":9.46,"v":6249300},{"d":"2021-04-30","o":9.4,"h":9.65,"l":9.14,"c":9.2,"v":2913100},{"d":"2021-05-03","o":9.33,"h":9.47,"l":9.1,"c":9.42,"v":3442700},{"d":"2021-05-04","o":9.31,"h":9.5,"l":9.17,"c":9.23,"v":5059200},{"d":"2021-05-05","o":9.29,"h":9.33,"l":8.94,"c":9.21,"v":3243200},{"d":"2021-05-06","o":8.39,"h":9.52,"l":8.24,"c":9.52,"v":6349200},{"d":"2021-05-07","o":9.44,"h":9.8,"l":9.41,"c":9.69,"v":2373500},{"d":"2021-05-10","o":9.73,"h":9.77,"l":9.41,"c":9.48,"v":2902800},{"d":"2021-05-11","o":9.21,"h":9.64,"l":9.07,"c":9.46,"v":3947800},{"d":"2021-05-12","o":9.45,"h":9.93,"l":9.37,"c":9.5,"v":9704000},{"d":"2021-05-13","o":9.5,"h":9.71,"l":9.16,"c":9.28,"v":5322000},{"d":"2021-05-14","o":9.39,"h":9.39,"l":9.22,"c":9.3,"v":2821100},{"d":"2021-05-17","o":9.18,"h":9.25,"l":8.99,"c":9.18,"v":4149900},{"d":"2021-05-18","o":9.24,"h":9.51,"l":9.17,"c":9.5,"v":2819100},{"d":"2021-05-19","o":9.38,"h":9.74,"l":9.3,"c":9.64,"v":7691000},{"d":"2021-05-20","o":9.68,"h":10.26,"l":9.64,"c":10.12,"v":9075300},{"d":"2021-05-21","o":10.2,"h":10.29,"l":10.09,"c":10.2,"v":3521900},{"d":"2021-05-24","o":10.29,"h":10.59,"l":10.24,"c":10.49,"v":6151500},{"d":"2021-05-25","o":10.5,"h":10.66,"l":10.11,"c":10.17,"v":3793300},{"d":"2021-05-26","o":10.24,"h":10.38,"l":10.19,"c":10.24,"v":1990100},{"d":"2021-05-27","o":10.26,"h":10.47,"l":10.26,"c":10.37,"v":2297200},{"d":"2021-05-28","o":10.38,"h":10.47,"l":10.31,"c":10.34,"v":1487500},{"d":"2021-06-01","o":10.4,"h":10.47,"l":10.31,"c":10.45,"v":1638500},{"d":"2021-06-02","o":10.43,"h":10.49,"l":10.32,"c":10.36,"v":4034400},{"d":"2021-06-03","o":10.33,"h":10.57,"l":10.31,"c":10.5,"v":4283100},{"d":"2021-06-04","o":10.6,"h":11.1,"l":10.53,"c":11.04,"v":3828200},{"d":"2021-06-07","o":11.09,"h":11.23,"l":10.95,"c":11.12,"v":3380100},{"d":"2021-06-08","o":11.19,"h":11.77,"l":11.14,"c":11.55,"v":4559400},{"d":"2021-06-09","o":11.56,"h":11.68,"l":11.35,"c":11.51,"v":2621900},{"d":"2021-06-10","o":11.57,"h":11.77,"l":11.44,"c":11.52,"v":2314000},{"d":"2021-06-11","o":11.52,"h":11.76,"l":11.51,"c":11.63,"v":1951900},{"d":"2021-06-14","o":11.65,"h":11.74,"l":11.52,"c":11.59,"v":2243200},{"d":"2021-06-15","o":11.57,"h":11.61,"l":11.4,"c":11.47,"v":1308900},{"d":"2021-06-16","o":11.44,"h":11.54,"l":11.35,"c":11.49,"v":1370900},{"d":"2021-06-17","o":11.54,"h":11.73,"l":11.44,"c":11.6,"v":1767300},{"d":"2021-06-18","o":11.45,"h":11.49,"l":10.87,"c":10.9,"v":4168400},{"d":"2021-06-21","o":10.95,"h":11.33,"l":10.95,"c":11.28,"v":1774400},{"d":"2021-06-22","o":11.24,"h":11.37,"l":11.01,"c":11.32,"v":3474400},{"d":"2021-06-23","o":11.37,"h":11.4,"l":10.62,"c":10.75,"v":4806200},{"d":"2021-06-24","o":10.85,"h":11.09,"l":10.62,"c":10.95,"v":4010300},{"d":"2021-06-25","o":10.96,"h":11.13,"l":10.94,"c":11.07,"v":2584200},{"d":"2021-06-28","o":11.12,"h":11.12,"l":10.94,"c":11.03,"v":1639400},{"d":"2021-06-29","o":11.05,"h":11.18,"l":10.95,"c":10.95,"v":1485300},{"d":"2021-06-30","o":10.94,"h":10.94,"l":10.71,"c":10.79,"v":2355700},{"d":"2021-07-01","o":10.83,"h":10.94,"l":10.78,"c":10.89,"v":1653400},{"d":"2021-07-02","o":10.95,"h":10.95,"l":10.7,"c":10.75,"v":1396500},{"d":"2021-07-06","o":10.67,"h":10.72,"l":10.51,"c":10.7,"v":2687200},{"d":"2021-07-07","o":10.71,"h":10.75,"l":10.4,"c":10.48,"v":1514400},{"d":"2021-07-08","o":10.21,"h":10.47,"l":9.98,"c":10.35,"v":2789800},{"d":"2021-07-09","o":10.48,"h":10.73,"l":10.38,"c":10.64,"v":1285100},{"d":"2021-07-12","o":10.58,"h":10.68,"l":10.45,"c":10.67,"v":1392600},{"d":"2021-07-13","o":10.58,"h":10.64,"l":10.49,"c":10.54,"v":1758500},{"d":"2021-07-14","o":10.53,"h":10.65,"l":10.41,"c":10.44,"v":1493600},{"d":"2021-07-15","o":10.36,"h":10.49,"l":10.22,"c":10.35,"v":1896600},{"d":"2021-07-16","o":10.44,"h":10.47,"l":10.15,"c":10.18,"v":1909300},{"d":"2021-07-19","o":10.06,"h":10.08,"l":9.76,"c":10.06,"v":3965600},{"d":"2021-07-20","o":10.11,"h":10.55,"l":10.09,"c":10.34,"v":2585600},{"d":"2021-07-21","o":10.31,"h":10.55,"l":10.25,"c":10.51,"v":1481800},{"d":"2021-07-22","o":10.47,"h":10.47,"l":10.24,"c":10.35,"v":1665800},{"d":"2021-07-23","o":10.49,"h":10.49,"l":10.28,"c":10.44,"v":746900},{"d":"2021-07-26","o":10.46,"h":10.66,"l":10.41,"c":10.65,"v":1100600},{"d":"2021-07-27","o":10.54,"h":10.58,"l":10.28,"c":10.41,"v":1505900},{"d":"2021-07-28","o":10.33,"h":10.56,"l":10.24,"c":10.44,"v":1074500},{"d":"2021-07-29","o":10.59,"h":10.76,"l":10.57,"c":10.59,"v":897300},{"d":"2021-07-30","o":10.46,"h":10.65,"l":10.42,"c":10.49,"v":1565100},{"d":"2021-08-02","o":10.51,"h":10.81,"l":10.5,"c":10.62,"v":1713500},{"d":"2021-08-03","o":10.68,"h":10.71,"l":10.39,"c":10.63,"v":1739000},{"d":"2021-08-04","o":10.49,"h":10.57,"l":10.35,"c":10.51,"v":2652800},{"d":"2021-08-05","o":10.38,"h":10.5,"l":9.12,"c":9.2,"v":7635800},{"d":"2021-08-06","o":9.27,"h":9.41,"l":9.13,"c":9.28,"v":2135900},{"d":"2021-08-09","o":9.23,"h":9.45,"l":9.1,"c":9.14,"v":1867900},{"d":"2021-08-10","o":9.16,"h":9.25,"l":9.02,"c":9.18,"v":3400700},{"d":"2021-08-11","o":9.07,"h":9.12,"l":8.92,"c":9.08,"v":1488200},{"d":"2021-08-12","o":9.03,"h":9.1,"l":8.9,"c":8.92,"v":1816600},{"d":"2021-08-13","o":8.96,"h":8.96,"l":8.75,"c":8.78,"v":1405100},{"d":"2021-08-16","o":8.7,"h":8.76,"l":8.55,"c":8.71,"v":2018700},{"d":"2021-08-17","o":8.67,"h":8.67,"l":8.36,"c":8.48,"v":3440500},{"d":"2021-08-18","o":8.44,"h":8.49,"l":8.18,"c":8.19,"v":1703000},{"d":"2021-08-19","o":8.06,"h":8.4,"l":7.89,"c":8.13,"v":5294700},{"d":"2021-08-20","o":8.11,"h":8.23,"l":8.05,"c":8.21,"v":1229100},{"d":"2021-08-23","o":8.25,"h":8.38,"l":8.22,"c":8.31,"v":1119700},{"d":"2021-08-24","o":8.29,"h":8.42,"l":8.27,"c":8.38,"v":1260000},{"d":"2021-08-25","o":8.39,"h":8.51,"l":8.3,"c":8.46,"v":1195000},{"d":"2021-08-26","o":8.46,"h":8.5,"l":8.31,"c":8.31,"v":1349900},{"d":"2021-08-27","o":8.3,"h":8.5,"l":8.27,"c":8.43,"v":1066000},{"d":"2021-08-30","o":8.46,"h":8.46,"l":8.31,"c":8.34,"v":1133800},{"d":"2021-08-31","o":8.38,"h":8.6,"l":8.35,"c":8.56,"v":1969100},{"d":"2021-09-01","o":8.57,"h":8.77,"l":8.56,"c":8.7,"v":3377400},{"d":"2021-09-02","o":8.75,"h":8.96,"l":8.68,"c":8.69,"v":1647500},{"d":"2021-09-03","o":8.74,"h":8.84,"l":8.66,"c":8.73,"v":1278100},{"d":"2021-09-07","o":8.7,"h":8.79,"l":8.61,"c":8.62,"v":770000},{"d":"2021-09-08","o":8.56,"h":8.59,"l":8.41,"c":8.55,"v":1568500},{"d":"2021-09-09","o":8.49,"h":8.52,"l":8.35,"c":8.4,"v":1117600},{"d":"2021-09-10","o":8.43,"h":8.43,"l":8.1,"c":8.11,"v":1379300},{"d":"2021-09-13","o":8.19,"h":8.51,"l":8.12,"c":8.42,"v":1816100},{"d":"2021-09-14","o":8.46,"h":8.46,"l":7.99,"c":8.01,"v":2371700},{"d":"2021-09-15","o":8.01,"h":8.02,"l":7.84,"c":7.91,"v":2112900},{"d":"2021-09-16","o":7.95,"h":8.07,"l":7.86,"c":7.93,"v":1500100},{"d":"2021-09-17","o":8.27,"h":8.32,"l":8.05,"c":8.3,"v":5702900},{"d":"2021-09-20","o":8.11,"h":8.24,"l":7.99,"c":8.12,"v":2270900},{"d":"2021-09-21","o":8.17,"h":8.22,"l":7.91,"c":7.93,"v":2602800},{"d":"2021-09-22","o":8.05,"h":8.17,"l":7.98,"c":8.02,"v":1361000},{"d":"2021-09-23","o":8.04,"h":8.37,"l":8.03,"c":8.2,"v":1977500},{"d":"2021-09-24","o":8.19,"h":8.33,"l":8.11,"c":8.17,"v":1701700},{"d":"2021-09-27","o":8.17,"h":8.51,"l":8.12,"c":8.32,"v":2474100},{"d":"2021-09-28","o":8.27,"h":8.37,"l":8.1,"c":8.17,"v":1320500},{"d":"2021-09-29","o":8.2,"h":8.25,"l":8.12,"c":8.2,"v":1156900},{"d":"2021-09-30","o":8.2,"h":8.26,"l":8.03,"c":8.09,"v":1450800},{"d":"2021-10-01","o":8.08,"h":8.19,"l":7.99,"c":8.17,"v":1749100},{"d":"2021-10-04","o":8.17,"h":8.23,"l":8.05,"c":8.12,"v":1242600},{"d":"2021-10-05","o":8.09,"h":8.39,"l":8.04,"c":8.34,"v":3696400},{"d":"2021-10-06","o":8.24,"h":8.29,"l":8.06,"c":8.18,"v":1667900},{"d":"2021-10-07","o":8.27,"h":8.5,"l":8.09,"c":8.16,"v":2422200},{"d":"2021-10-08","o":8.23,"h":8.49,"l":8.21,"c":8.36,"v":1561100},{"d":"2021-10-11","o":8.4,"h":8.48,"l":8.27,"c":8.28,"v":939400},{"d":"2021-10-12","o":8.25,"h":8.34,"l":8.24,"c":8.28,"v":926400},{"d":"2021-10-13","o":8.33,"h":8.41,"l":8.25,"c":8.37,"v":1040500},{"d":"2021-10-14","o":8.5,"h":8.64,"l":8.48,"c":8.54,"v":1348100},{"d":"2021-10-15","o":8.6,"h":8.63,"l":8.44,"c":8.48,"v":926700},{"d":"2021-10-18","o":8.45,"h":8.53,"l":8.37,"c":8.48,"v":573700},{"d":"2021-10-19","o":8.5,"h":8.53,"l":8.38,"c":8.48,"v":692600},{"d":"2021-10-20","o":8.45,"h":8.69,"l":8.45,"c":8.59,"v":1555300},{"d":"2021-10-21","o":8.62,"h":8.65,"l":8.4,"c":8.54,"v":1987200},{"d":"2021-10-22","o":8.51,"h":8.54,"l":8.38,"c":8.41,"v":578800},{"d":"2021-10-25","o":8.27,"h":8.41,"l":8.27,"c":8.4,"v":836800},{"d":"2021-10-26","o":8.43,"h":8.44,"l":8.21,"c":8.21,"v":598600},{"d":"2021-10-27","o":8.24,"h":8.33,"l":8.16,"c":8.21,"v":774300},{"d":"2021-10-28","o":8.19,"h":8.42,"l":8.18,"c":8.42,"v":1170900},{"d":"2021-10-29","o":8.34,"h":8.4,"l":8.27,"c":8.35,"v":953900},{"d":"2021-11-01","o":8.38,"h":8.77,"l":8.35,"c":8.73,"v":2184700},{"d":"2021-11-02","o":8.7,"h":8.72,"l":8.52,"c":8.67,"v":1571300},{"d":"2021-11-03","o":8.7,"h":9.33,"l":8.62,"c":8.95,"v":6265400},{"d":"2021-11-04","o":8.98,"h":9.09,"l":8.66,"c":8.67,"v":2333400},{"d":"2021-11-05","o":8.74,"h":9.05,"l":8.74,"c":9.04,"v":1108500},{"d":"2021-11-08","o":9.2,"h":9.2,"l":8.81,"c":9,"v":1525300},{"d":"2021-11-09","o":9.46,"h":10.39,"l":9.13,"c":10.09,"v":11752100},{"d":"2021-11-10","o":10.01,"h":10.01,"l":8.65,"c":8.95,"v":4810800},{"d":"2021-11-11","o":9,"h":9.02,"l":8.71,"c":8.89,"v":1793800},{"d":"2021-11-12","o":8.85,"h":9.15,"l":8.79,"c":9.1,"v":1200000},{"d":"2021-11-15","o":9.14,"h":9.22,"l":8.91,"c":8.95,"v":1843900},{"d":"2021-11-16","o":8.98,"h":9.23,"l":8.87,"c":9.17,"v":1491500},{"d":"2021-11-17","o":9.13,"h":9.32,"l":9.01,"c":9.2,"v":1189400},{"d":"2021-11-18","o":9.28,"h":9.29,"l":8.95,"c":8.97,"v":1471800},{"d":"2021-11-19","o":8.94,"h":9.19,"l":8.91,"c":8.99,"v":983900},{"d":"2021-11-22","o":8.94,"h":9.06,"l":8.73,"c":8.86,"v":1407100},{"d":"2021-11-23","o":8.79,"h":8.98,"l":8.78,"c":8.86,"v":1175000},{"d":"2021-11-24","o":8.81,"h":9.05,"l":8.78,"c":8.86,"v":1014200},{"d":"2021-11-26","o":8.49,"h":8.62,"l":8.38,"c":8.51,"v":1088400},{"d":"2021-11-29","o":8.72,"h":8.76,"l":8.42,"c":8.49,"v":1044200},{"d":"2021-11-30","o":8.38,"h":8.5,"l":8.18,"c":8.31,"v":1866200},{"d":"2021-12-01","o":8.49,"h":8.57,"l":8.06,"c":8.07,"v":1510300},{"d":"2021-12-02","o":8.06,"h":8.38,"l":7.97,"c":8.34,"v":1299400},{"d":"2021-12-03","o":8.29,"h":8.37,"l":7.99,"c":8.11,"v":1246100},{"d":"2021-12-06","o":8.2,"h":8.41,"l":8.07,"c":8.34,"v":1151600},{"d":"2021-12-07","o":8.45,"h":8.62,"l":8.42,"c":8.55,"v":1653200},{"d":"2021-12-08","o":8.54,"h":8.71,"l":8.48,"c":8.66,"v":1193300},{"d":"2021-12-09","o":8.52,"h":8.72,"l":8.47,"c":8.54,"v":1284100},{"d":"2021-12-10","o":8.61,"h":8.67,"l":8.43,"c":8.5,"v":825300},{"d":"2021-12-13","o":8.38,"h":8.42,"l":8.13,"c":8.16,"v":1844900},{"d":"2021-12-14","o":8.06,"h":8.21,"l":7.91,"c":8.04,"v":2428700},{"d":"2021-12-15","o":7.94,"h":8.06,"l":7.84,"c":8.04,"v":2023400},{"d":"2021-12-16","o":8.03,"h":8.21,"l":7.91,"c":7.96,"v":1622900},{"d":"2021-12-17","o":7.85,"h":8.09,"l":7.77,"c":8.07,"v":3452200},{"d":"2021-12-20","o":7.95,"h":8.02,"l":7.78,"c":8.01,"v":1830600},{"d":"2021-12-21","o":8.1,"h":8.41,"l":8.09,"c":8.22,"v":3047900},{"d":"2021-12-22","o":8.2,"h":8.39,"l":8.14,"c":8.35,"v":1204500},{"d":"2021-12-23","o":8.38,"h":8.67,"l":8.35,"c":8.56,"v":1793500},{"d":"2021-12-27","o":8.56,"h":8.76,"l":8.49,"c":8.66,"v":1202400},{"d":"2021-12-28","o":8.59,"h":8.7,"l":8.51,"c":8.56,"v":1070700},{"d":"2021-12-29","o":8.54,"h":8.58,"l":8.39,"c":8.44,"v":1105300},{"d":"2021-12-30","o":8.43,"h":8.55,"l":8.32,"c":8.35,"v":1638500},{"d":"2021-12-31","o":8.32,"h":8.43,"l":8.28,"c":8.41,"v":793300},{"d":"2022-01-03","o":8.45,"h":8.51,"l":8.28,"c":8.42,"v":1412500},{"d":"2022-01-04","o":8.46,"h":8.79,"l":8.46,"c":8.64,"v":1519000},{"d":"2022-01-05","o":8.77,"h":8.97,"l":8.55,"c":8.64,"v":2881500},{"d":"2022-01-06","o":8,"h":8.41,"l":7.82,"c":7.88,"v":6031900},{"d":"2022-01-07","o":7.89,"h":7.91,"l":7.66,"c":7.89,"v":2955000},{"d":"2022-01-10","o":7.81,"h":7.82,"l":7.5,"c":7.68,"v":1817000},{"d":"2022-01-11","o":7.62,"h":7.94,"l":7.57,"c":7.93,"v":1640200},{"d":"2022-01-12","o":8,"h":8.11,"l":7.85,"c":7.86,"v":1073100},{"d":"2022-01-13","o":7.91,"h":8,"l":7.84,"c":7.94,"v":1251200},{"d":"2022-01-14","o":7.82,"h":7.94,"l":7.75,"c":7.92,"v":884900},{"d":"2022-01-18","o":7.8,"h":8.22,"l":7.7,"c":7.82,"v":5780300},{"d":"2022-01-19","o":7.82,"h":7.88,"l":7.64,"c":7.66,"v":1617400},{"d":"2022-01-20","o":7.67,"h":7.78,"l":7.38,"c":7.38,"v":1948800},{"d":"2022-01-21","o":7.39,"h":7.46,"l":7.14,"c":7.18,"v":2682400},{"d":"2022-01-24","o":7,"h":7.33,"l":6.68,"c":7.3,"v":5179700},{"d":"2022-01-25","o":7.16,"h":7.39,"l":7.05,"c":7.34,"v":1958600},{"d":"2022-01-26","o":7.47,"h":7.52,"l":7.23,"c":7.26,"v":1853200},{"d":"2022-01-27","o":7.28,"h":7.49,"l":7.17,"c":7.21,"v":2382600},{"d":"2022-01-28","o":7.16,"h":7.38,"l":7.03,"c":7.37,"v":1953100},{"d":"2022-01-31","o":7.21,"h":7.62,"l":7.2,"c":7.59,"v":2664600},{"d":"2022-02-01","o":7.63,"h":7.78,"l":7.59,"c":7.75,"v":2722900},{"d":"2022-02-02","o":7.72,"h":7.82,"l":7.56,"c":7.62,"v":1648800},{"d":"2022-02-03","o":7.57,"h":7.66,"l":7.37,"c":7.41,"v":1475000},{"d":"2022-02-04","o":7.3,"h":7.36,"l":7.05,"c":7.3,"v":1985800},{"d":"2022-02-07","o":7.3,"h":7.74,"l":7.3,"c":7.6,"v":3697800},{"d":"2022-02-08","o":7.63,"h":7.76,"l":7.58,"c":7.75,"v":1488000},{"d":"2022-02-09","o":7.8,"h":7.91,"l":7.79,"c":7.84,"v":2110500},{"d":"2022-02-10","o":7.69,"h":8.04,"l":7.66,"c":7.75,"v":1639900},{"d":"2022-02-11","o":7.76,"h":7.9,"l":7.44,"c":7.52,"v":1860100},{"d":"2022-02-14","o":7.61,"h":7.77,"l":7.52,"c":7.54,"v":1959500},{"d":"2022-02-15","o":7.65,"h":7.87,"l":7.63,"c":7.84,"v":1661100},{"d":"2022-02-16","o":7.82,"h":7.92,"l":7.76,"c":7.91,"v":1798600},{"d":"2022-02-17","o":7.88,"h":7.89,"l":7.51,"c":7.62,"v":2024500},{"d":"2022-02-18","o":7.61,"h":7.66,"l":7.23,"c":7.36,"v":2214400},{"d":"2022-02-22","o":7.22,"h":7.33,"l":7.12,"c":7.2,"v":1161600},{"d":"2022-02-23","o":7.25,"h":7.3,"l":6.97,"c":6.97,"v":1535900},{"d":"2022-02-24","o":6.79,"h":7.22,"l":6.68,"c":7.19,"v":1625000},{"d":"2022-02-25","o":7.22,"h":7.38,"l":7.1,"c":7.32,"v":1597100},{"d":"2022-02-28","o":7.23,"h":7.36,"l":7.14,"c":7.31,"v":1740800},{"d":"2022-03-01","o":7.64,"h":7.85,"l":7.29,"c":7.47,"v":3667800},{"d":"2022-03-02","o":7.5,"h":7.89,"l":7.48,"c":7.88,"v":4584600},{"d":"2022-03-03","o":7.88,"h":8.02,"l":7.76,"c":7.81,"v":2648700},{"d":"2022-03-04","o":7.7,"h":7.75,"l":7.49,"c":7.59,"v":3375900},{"d":"2022-03-07","o":7.66,"h":7.8,"l":7.28,"c":7.32,"v":3000300},{"d":"2022-03-08","o":7.36,"h":7.36,"l":7,"c":7.15,"v":3896200},{"d":"2022-03-09","o":7.35,"h":7.68,"l":7.35,"c":7.61,"v":3788300},{"d":"2022-03-10","o":7.47,"h":7.64,"l":7.37,"c":7.52,"v":3465200},{"d":"2022-03-11","o":7.61,"h":7.71,"l":7.49,"c":7.64,"v":4866300},{"d":"2022-03-14","o":7.62,"h":7.7,"l":7.27,"c":7.33,"v":2407400},{"d":"2022-03-15","o":7.39,"h":7.57,"l":7.36,"c":7.46,"v":2377400},{"d":"2022-03-16","o":7.55,"h":7.95,"l":7.55,"c":7.86,"v":3902800},{"d":"2022-03-17","o":7.75,"h":7.92,"l":7.72,"c":7.82,"v":2702600},{"d":"2022-03-18","o":7.7,"h":7.74,"l":7.48,"c":7.57,"v":5077200},{"d":"2022-03-21","o":7.57,"h":7.71,"l":7.53,"c":7.57,"v":2995100},{"d":"2022-03-22","o":7.58,"h":7.78,"l":7.56,"c":7.62,"v":2745500},{"d":"2022-03-23","o":7.53,"h":7.55,"l":7.37,"c":7.41,"v":1648000},{"d":"2022-03-24","o":7.44,"h":7.48,"l":7.38,"c":7.47,"v":1099900},{"d":"2022-03-25","o":7.43,"h":7.48,"l":7.35,"c":7.36,"v":1443400},{"d":"2022-03-28","o":7.4,"h":7.49,"l":7.34,"c":7.45,"v":1778700},{"d":"2022-03-29","o":7.63,"h":7.95,"l":7.58,"c":7.85,"v":2681400},{"d":"2022-03-30","o":7.78,"h":7.84,"l":7.57,"c":7.59,"v":1676800},{"d":"2022-03-31","o":7.59,"h":7.72,"l":7.57,"c":7.59,"v":1391000},{"d":"2022-04-01","o":7.68,"h":7.79,"l":7.64,"c":7.74,"v":1464200},{"d":"2022-04-04","o":7.75,"h":7.78,"l":7.55,"c":7.73,"v":1954400},{"d":"2022-04-05","o":7.66,"h":7.77,"l":7.47,"c":7.53,"v":2603100},{"d":"2022-04-06","o":7.46,"h":7.46,"l":7.24,"c":7.25,"v":2311200},{"d":"2022-04-07","o":7.23,"h":7.29,"l":6.96,"c":7.15,"v":1787900},{"d":"2022-04-08","o":7.11,"h":7.19,"l":6.99,"c":7.1,"v":1210500},{"d":"2022-04-11","o":7.06,"h":7.24,"l":7.04,"c":7.12,"v":910400},{"d":"2022-04-12","o":7.14,"h":7.25,"l":7.06,"c":7.1,"v":1245800},{"d":"2022-04-13","o":7.12,"h":7.18,"l":7.07,"c":7.16,"v":1350900},{"d":"2022-04-14","o":7.21,"h":7.21,"l":6.99,"c":6.99,"v":2011300},{"d":"2022-04-18","o":6.99,"h":7.02,"l":6.84,"c":6.88,"v":1883800},{"d":"2022-04-19","o":6.88,"h":7.39,"l":6.88,"c":7.31,"v":2824800},{"d":"2022-04-20","o":7.37,"h":7.52,"l":7.31,"c":7.38,"v":1448200},{"d":"2022-04-21","o":7.46,"h":7.53,"l":7.32,"c":7.39,"v":1253100},{"d":"2022-04-22","o":7.29,"h":7.32,"l":7.04,"c":7.08,"v":1187800},{"d":"2022-04-25","o":7.02,"h":7.12,"l":6.82,"c":7.11,"v":2641500},{"d":"2022-04-26","o":7.01,"h":7.03,"l":6.65,"c":6.76,"v":1797900},{"d":"2022-04-27","o":6.77,"h":6.95,"l":6.74,"c":6.87,"v":1752400},{"d":"2022-04-28","o":6.9,"h":7.07,"l":6.79,"c":7.01,"v":1323700},{"d":"2022-04-29","o":7,"h":7.07,"l":6.82,"c":6.85,"v":1380100},{"d":"2022-05-02","o":6.84,"h":6.89,"l":6.68,"c":6.86,"v":1616600},{"d":"2022-05-03","o":6.88,"h":7.05,"l":6.86,"c":7,"v":1557700},{"d":"2022-05-04","o":7.02,"h":7.26,"l":6.88,"c":7.25,"v":1784700},{"d":"2022-05-05","o":7.1,"h":7.36,"l":6.96,"c":7.04,"v":1729200},{"d":"2022-05-06","o":7,"h":7.09,"l":6.76,"c":7,"v":2317500},{"d":"2022-05-09","o":6.9,"h":6.93,"l":6.52,"c":6.6,"v":2647400},{"d":"2022-05-10","o":6.67,"h":6.82,"l":6.47,"c":6.74,"v":2145500},{"d":"2022-05-11","o":6.74,"h":6.84,"l":6.49,"c":6.54,"v":1719700},{"d":"2022-05-12","o":6.49,"h":6.74,"l":6.43,"c":6.68,"v":2128100},{"d":"2022-05-13","o":6.76,"h":7.12,"l":6.76,"c":6.99,"v":2045400},{"d":"2022-05-16","o":6.91,"h":6.97,"l":6.81,"c":6.86,"v":1922900},{"d":"2022-05-17","o":7.03,"h":7.21,"l":6.99,"c":7.2,"v":1410900},{"d":"2022-05-18","o":7.09,"h":7.17,"l":6.83,"c":6.89,"v":1564900},{"d":"2022-05-19","o":6.83,"h":7.08,"l":6.82,"c":7,"v":1780100},{"d":"2022-05-20","o":7.09,"h":7.11,"l":6.7,"c":6.97,"v":1612400},{"d":"2022-05-23","o":7,"h":7.05,"l":6.78,"c":7,"v":1563900},{"d":"2022-05-24","o":6.88,"h":6.94,"l":6.81,"c":6.93,"v":1822000},{"d":"2022-05-25","o":6.89,"h":7.24,"l":6.84,"c":7.19,"v":2574200},{"d":"2022-05-26","o":7.2,"h":7.47,"l":7.18,"c":7.35,"v":1847200},{"d":"2022-05-27","o":7.5,"h":7.66,"l":7.44,"c":7.56,"v":2065800},{"d":"2022-05-31","o":7.46,"h":7.48,"l":7.26,"c":7.48,"v":2276100},{"d":"2022-06-01","o":7.47,"h":7.54,"l":7.28,"c":7.31,"v":1745500},{"d":"2022-06-02","o":7.33,"h":7.54,"l":7.3,"c":7.54,"v":1266500},{"d":"2022-06-03","o":7.48,"h":7.51,"l":7.43,"c":7.46,"v":1197600},{"d":"2022-06-06","o":7.55,"h":7.68,"l":7.47,"c":7.61,"v":2410000},{"d":"2022-06-07","o":7.5,"h":7.69,"l":7.5,"c":7.69,"v":1485200},{"d":"2022-06-08","o":7.65,"h":7.66,"l":7.36,"c":7.37,"v":1514300},{"d":"2022-06-09","o":7.32,"h":7.38,"l":7.22,"c":7.23,"v":1294100},{"d":"2022-06-10","o":7.07,"h":7.07,"l":6.78,"c":6.87,"v":2519400},{"d":"2022-06-13","o":6.67,"h":6.75,"l":6.5,"c":6.6,"v":2399400},{"d":"2022-06-14","o":6.62,"h":6.65,"l":6.39,"c":6.4,"v":2720000},{"d":"2022-06-15","o":6.5,"h":6.56,"l":6.31,"c":6.47,"v":3895900},{"d":"2022-06-16","o":6.31,"h":6.34,"l":6.05,"c":6.15,"v":3322800},{"d":"2022-06-17","o":6.17,"h":6.44,"l":6.14,"c":6.3,"v":10485500},{"d":"2022-06-21","o":6.41,"h":6.55,"l":6.33,"c":6.35,"v":1788300},{"d":"2022-06-22","o":6.27,"h":6.35,"l":6.14,"c":6.18,"v":2748600},{"d":"2022-06-23","o":6.16,"h":6.24,"l":6.05,"c":6.15,"v":2515300},{"d":"2022-06-24","o":6.18,"h":6.63,"l":6.18,"c":6.45,"v":5667500},{"d":"2022-06-27","o":6.45,"h":6.63,"l":6.4,"c":6.59,"v":2162500},{"d":"2022-06-28","o":6.65,"h":6.74,"l":6.35,"c":6.37,"v":3871100},{"d":"2022-06-29","o":6.34,"h":6.34,"l":6.11,"c":6.19,"v":2512500},{"d":"2022-06-30","o":6.13,"h":6.16,"l":6.04,"c":6.15,"v":2158400},{"d":"2022-07-01","o":6.12,"h":6.31,"l":6.1,"c":6.29,"v":1554600},{"d":"2022-07-05","o":6.12,"h":6.36,"l":6,"c":6.36,"v":1500200},{"d":"2022-07-06","o":6.38,"h":6.43,"l":6.28,"c":6.37,"v":1250600},{"d":"2022-07-07","o":6.45,"h":6.65,"l":6.41,"c":6.61,"v":1200500},{"d":"2022-07-08","o":6.65,"h":6.68,"l":6.49,"c":6.65,"v":1026600},{"d":"2022-07-11","o":6.59,"h":6.67,"l":6.53,"c":6.62,"v":1529100},{"d":"2022-07-12","o":6.64,"h":6.77,"l":6.64,"c":6.69,"v":1834600},{"d":"2022-07-13","o":6.58,"h":6.68,"l":6.45,"c":6.66,"v":1326400},{"d":"2022-07-14","o":6.59,"h":6.66,"l":6.53,"c":6.59,"v":1471200},{"d":"2022-07-15","o":6.68,"h":6.84,"l":6.61,"c":6.81,"v":1301500},{"d":"2022-07-18","o":6.9,"h":7,"l":6.83,"c":6.85,"v":1204800},{"d":"2022-07-19","o":6.99,"h":7.17,"l":6.97,"c":7.11,"v":1633900},{"d":"2022-07-20","o":7.06,"h":7.25,"l":7.03,"c":7.22,"v":915800},{"d":"2022-07-21","o":7.16,"h":7.23,"l":7.07,"c":7.22,"v":1128000},{"d":"2022-07-22","o":7.22,"h":7.27,"l":7.02,"c":7.07,"v":3381700},{"d":"2022-07-25","o":7.1,"h":7.11,"l":6.97,"c":7.05,"v":1418200},{"d":"2022-07-26","o":7.01,"h":7.04,"l":6.89,"c":6.9,"v":1578200},{"d":"2022-07-27","o":7.01,"h":7.18,"l":6.91,"c":7.17,"v":2057500},{"d":"2022-07-28","o":7.19,"h":7.3,"l":7.11,"c":7.3,"v":1187800},{"d":"2022-07-29","o":7.32,"h":7.32,"l":7.19,"c":7.3,"v":1815100},{"d":"2022-08-01","o":7.26,"h":7.32,"l":7.12,"c":7.25,"v":1839200},{"d":"2022-08-02","o":7.24,"h":7.28,"l":7.18,"c":7.2,"v":1220800},{"d":"2022-08-03","o":7.29,"h":7.35,"l":7.23,"c":7.31,"v":2301000},{"d":"2022-08-04","o":7.33,"h":7.76,"l":7.27,"c":7.7,"v":3347000},{"d":"2022-08-05","o":7.64,"h":8.06,"l":7.56,"c":8.02,"v":4168200},{"d":"2022-08-08","o":8.01,"h":8.35,"l":8,"c":8,"v":3313900},{"d":"2022-08-09","o":8.01,"h":8.01,"l":7.78,"c":7.85,"v":2600000},{"d":"2022-08-10","o":7.98,"h":8.06,"l":7.8,"c":7.94,"v":2332800},{"d":"2022-08-11","o":8.02,"h":8.08,"l":7.94,"c":8.03,"v":1344600},{"d":"2022-08-12","o":8.08,"h":8.27,"l":8.03,"c":8.25,"v":1729800},{"d":"2022-08-15","o":8.16,"h":8.3,"l":8.12,"c":8.26,"v":1229900},{"d":"2022-08-16","o":8.21,"h":8.3,"l":8.13,"c":8.21,"v":1129800},{"d":"2022-08-17","o":8.07,"h":8.16,"l":7.95,"c":8.02,"v":1782000},{"d":"2022-08-18","o":8.03,"h":8.03,"l":7.89,"c":7.96,"v":1505500},{"d":"2022-08-19","o":7.91,"h":7.93,"l":7.8,"c":7.87,"v":1336500},{"d":"2022-08-22","o":7.75,"h":7.78,"l":7.61,"c":7.63,"v":1303700},{"d":"2022-08-23","o":7.69,"h":7.85,"l":7.67,"c":7.69,"v":1013900},{"d":"2022-08-24","o":7.66,"h":7.77,"l":7.63,"c":7.66,"v":962800},{"d":"2022-08-25","o":7.69,"h":7.86,"l":7.68,"c":7.82,"v":1180700},{"d":"2022-08-26","o":7.83,"h":7.87,"l":7.56,"c":7.56,"v":974700},{"d":"2022-08-29","o":7.47,"h":7.57,"l":7.35,"c":7.46,"v":1097600},{"d":"2022-08-30","o":7.52,"h":7.57,"l":7.32,"c":7.4,"v":1054200},{"d":"2022-08-31","o":7.38,"h":7.45,"l":7.25,"c":7.29,"v":1745900},{"d":"2022-09-01","o":7.25,"h":7.27,"l":7.14,"c":7.24,"v":1452100},{"d":"2022-09-02","o":7.28,"h":7.34,"l":7.16,"c":7.21,"v":1376100},{"d":"2022-09-06","o":8.09,"h":8.42,"l":7.91,"c":8.39,"v":14817800},{"d":"2022-09-07","o":8.39,"h":8.54,"l":8.19,"c":8.41,"v":5212800},{"d":"2022-09-08","o":8.32,"h":8.36,"l":8.16,"c":8.19,"v":4263200},{"d":"2022-09-09","o":8.29,"h":8.44,"l":8.22,"c":8.39,"v":3544700},{"d":"2022-09-12","o":8.15,"h":8.72,"l":8.15,"c":8.66,"v":4663300},{"d":"2022-09-13","o":8.43,"h":8.51,"l":8.28,"c":8.38,"v":3473600},{"d":"2022-09-14","o":8.36,"h":8.4,"l":8.21,"c":8.26,"v":2837700},{"d":"2022-09-15","o":8.24,"h":8.38,"l":8.14,"c":8.21,"v":2505800},{"d":"2022-09-16","o":8.14,"h":8.18,"l":8.02,"c":8.17,"v":4620400},{"d":"2022-09-19","o":8.14,"h":8.28,"l":8.1,"c":8.19,"v":1830000},{"d":"2022-09-20","o":8.14,"h":8.27,"l":8.01,"c":8.03,"v":2306500},{"d":"2022-09-21","o":8.09,"h":8.26,"l":8.04,"c":8.05,"v":2071700},{"d":"2022-09-22","o":8.11,"h":8.16,"l":7.88,"c":7.98,"v":3831200},{"d":"2022-09-23","o":7.85,"h":7.88,"l":7.64,"c":7.7,"v":2648500},{"d":"2022-09-26","o":7.66,"h":7.79,"l":7.49,"c":7.54,"v":3077600},{"d":"2022-09-27","o":7.66,"h":7.76,"l":7.45,"c":7.5,"v":4010800},{"d":"2022-09-28","o":7.53,"h":7.82,"l":7.47,"c":7.74,"v":3440700},{"d":"2022-09-29","o":7.64,"h":7.65,"l":7.36,"c":7.49,"v":3604000},{"d":"2022-09-30","o":7.48,"h":7.58,"l":7.37,"c":7.49,"v":2641800},{"d":"2022-10-03","o":7.58,"h":7.87,"l":7.47,"c":7.78,"v":2530300},{"d":"2022-10-04","o":7.92,"h":8.18,"l":7.92,"c":8.17,"v":2892700},{"d":"2022-10-05","o":8.05,"h":8.47,"l":7.98,"c":8.38,"v":3805800},{"d":"2022-10-06","o":8.35,"h":8.5,"l":8.33,"c":8.42,"v":3293900},{"d":"2022-10-07","o":8.35,"h":8.41,"l":8.19,"c":8.29,"v":6684300},{"d":"2022-10-10","o":8.3,"h":8.34,"l":8.07,"c":8.1,"v":6279700},{"d":"2022-10-11","o":8.12,"h":8.24,"l":7.99,"c":8.17,"v":6990200},{"d":"2022-10-12","o":8.17,"h":8.27,"l":7.99,"c":8.21,"v":6140900},{"d":"2022-10-13","o":8.05,"h":8.37,"l":8.05,"c":8.31,"v":5439000},{"d":"2022-10-14","o":8.38,"h":8.38,"l":8.01,"c":8.01,"v":5457800},{"d":"2022-10-17","o":8.15,"h":8.41,"l":8.14,"c":8.35,"v":8108600},{"d":"2022-10-18","o":8.53,"h":8.59,"l":8.35,"c":8.58,"v":13344300},{"d":"2022-10-19","o":8.54,"h":8.74,"l":8.45,"c":8.6,"v":12812200},{"d":"2022-10-20","o":8.67,"h":8.69,"l":8.41,"c":8.55,"v":26378300},{"d":"2022-10-21","o":8.58,"h":8.91,"l":8.36,"c":8.8,"v":4042300},{"d":"2022-10-24","o":8.8,"h":8.86,"l":8.5,"c":8.53,"v":2650100},{"d":"2022-10-25","o":8.51,"h":8.66,"l":8.44,"c":8.45,"v":2297000},{"d":"2022-10-26","o":8.45,"h":8.7,"l":8.42,"c":8.59,"v":4195300},{"d":"2022-10-27","o":8.6,"h":8.78,"l":8.59,"c":8.7,"v":10170100},{"d":"2022-10-28","o":8.63,"h":8.74,"l":8.55,"c":8.7,"v":7199000},{"d":"2022-10-31","o":8.63,"h":8.66,"l":8.44,"c":8.46,"v":7441500},{"d":"2022-11-01","o":8.57,"h":8.57,"l":8.42,"c":8.45,"v":6354400},{"d":"2022-11-02","o":8.36,"h":8.52,"l":8.23,"c":8.25,"v":5412800},{"d":"2022-11-03","o":8.3,"h":8.45,"l":8.2,"c":8.26,"v":5379900},{"d":"2022-11-04","o":8.45,"h":8.69,"l":8.36,"c":8.49,"v":7415300},{"d":"2022-11-07","o":8.48,"h":8.69,"l":8.48,"c":8.66,"v":14260900},{"d":"2022-11-08","o":8.72,"h":8.98,"l":8.66,"c":8.71,"v":9501900},{"d":"2022-11-09","o":8.7,"h":8.73,"l":8.55,"c":8.62,"v":5153900},{"d":"2022-11-10","o":8.88,"h":9.15,"l":8.82,"c":9.1,"v":7978200},{"d":"2022-11-11","o":9.17,"h":9.24,"l":8.98,"c":9.15,"v":6088300},{"d":"2022-11-14","o":9.14,"h":9.3,"l":9.1,"c":9.17,"v":4502700},{"d":"2022-11-15","o":9.28,"h":9.52,"l":9.15,"c":9.25,"v":3954700},{"d":"2022-11-16","o":9.15,"h":9.24,"l":9.1,"c":9.22,"v":2636500},{"d":"2022-11-17","o":9.09,"h":9.1,"l":8.91,"c":8.98,"v":2222100},{"d":"2022-11-18","o":9.05,"h":9.06,"l":8.77,"c":8.95,"v":2309100},{"d":"2022-11-21","o":8.9,"h":9.02,"l":8.88,"c":8.96,"v":1966600},{"d":"2022-11-22","o":8.99,"h":9.07,"l":8.91,"c":9.04,"v":2603700},{"d":"2022-11-23","o":9,"h":9.08,"l":8.98,"c":9,"v":2030600},{"d":"2022-11-25","o":9.04,"h":9.04,"l":8.93,"c":9,"v":1936500},{"d":"2022-11-28","o":8.94,"h":9.11,"l":8.9,"c":9.09,"v":3111200},{"d":"2022-11-29","o":9.13,"h":9.22,"l":9.1,"c":9.21,"v":2603900},{"d":"2022-11-30","o":9.27,"h":9.34,"l":9.05,"c":9.34,"v":3365100},{"d":"2022-12-01","o":9.43,"h":9.7,"l":9.31,"c":9.68,"v":5066100},{"d":"2022-12-02","o":9.58,"h":9.82,"l":9.51,"c":9.75,"v":3723000},{"d":"2022-12-05","o":9.73,"h":9.78,"l":9.42,"c":9.47,"v":2215700},{"d":"2022-12-06","o":9.56,"h":9.65,"l":9.4,"c":9.6,"v":3612800},{"d":"2022-12-07","o":9.58,"h":9.73,"l":9.56,"c":9.63,"v":2141400},{"d":"2022-12-08","o":9.72,"h":9.96,"l":9.72,"c":9.82,"v":3128100},{"d":"2022-12-09","o":9.78,"h":9.98,"l":9.63,"c":9.64,"v":2815900},{"d":"2022-12-12","o":9.63,"h":9.81,"l":9.61,"c":9.81,"v":2149900},{"d":"2022-12-13","o":10.02,"h":10.1,"l":9.8,"c":9.83,"v":3428500},{"d":"2022-12-14","o":9.79,"h":10.06,"l":9.73,"c":9.86,"v":8973500},{"d":"2022-12-15","o":9.75,"h":9.83,"l":9.24,"c":9.3,"v":7262900},{"d":"2022-12-16","o":9.24,"h":9.26,"l":9.05,"c":9.13,"v":7677900},{"d":"2022-12-19","o":9.05,"h":9.19,"l":8.96,"c":9,"v":4337200},{"d":"2022-12-20","o":8.99,"h":9.11,"l":8.94,"c":9.02,"v":4557000},{"d":"2022-12-21","o":9.1,"h":9.29,"l":9.05,"c":9.16,"v":2167500},{"d":"2022-12-22","o":9.04,"h":9.08,"l":8.88,"c":9.06,"v":2654300},{"d":"2022-12-23","o":8.99,"h":9.17,"l":8.98,"c":9.16,"v":1338100},{"d":"2022-12-27","o":9.13,"h":9.14,"l":9.01,"c":9.11,"v":1774400},{"d":"2022-12-28","o":9.15,"h":9.29,"l":8.97,"c":8.97,"v":2837900},{"d":"2022-12-29","o":9.04,"h":9.23,"l":9.03,"c":9.21,"v":1512900},{"d":"2022-12-30","o":9.11,"h":9.15,"l":8.94,"c":9.07,"v":2551000},{"d":"2023-01-03","o":9.16,"h":9.2,"l":8.86,"c":8.95,"v":1909300},{"d":"2023-01-04","o":8.98,"h":9.12,"l":8.95,"c":9,"v":2419800},{"d":"2023-01-05","o":8.93,"h":9.12,"l":8.88,"c":9.08,"v":2446600},{"d":"2023-01-06","o":9.17,"h":9.34,"l":9.15,"c":9.33,"v":1873900},{"d":"2023-01-09","o":9.35,"h":9.51,"l":9.35,"c":9.41,"v":1867800},{"d":"2023-01-10","o":9.39,"h":9.58,"l":9.36,"c":9.58,"v":1458200},{"d":"2023-01-11","o":9.55,"h":9.72,"l":9.51,"c":9.72,"v":1992700},{"d":"2023-01-12","o":9.73,"h":9.75,"l":9.52,"c":9.73,"v":2471400},{"d":"2023-01-13","o":9.64,"h":9.84,"l":9.6,"c":9.79,"v":2823100},{"d":"2023-01-17","o":9.78,"h":9.8,"l":9.5,"c":9.53,"v":3360500},{"d":"2023-01-18","o":9.6,"h":9.65,"l":9.27,"c":9.32,"v":2210300},{"d":"2023-01-19","o":9.21,"h":9.21,"l":8.72,"c":8.73,"v":2824800},{"d":"2023-01-20","o":8.72,"h":8.82,"l":8.56,"c":8.78,"v":3590000},{"d":"2023-01-23","o":8.75,"h":8.85,"l":8.62,"c":8.65,"v":2422200},{"d":"2023-01-24","o":8.65,"h":8.86,"l":8.52,"c":8.68,"v":2535900},{"d":"2023-01-25","o":8.58,"h":8.61,"l":8.42,"c":8.52,"v":2863500},{"d":"2023-01-26","o":8.51,"h":8.69,"l":8.48,"c":8.58,"v":2151900},{"d":"2023-01-27","o":8.54,"h":8.68,"l":8.5,"c":8.6,"v":1680600},{"d":"2023-01-30","o":8.51,"h":8.67,"l":8.49,"c":8.61,"v":1590600},{"d":"2023-01-31","o":8.61,"h":8.8,"l":8.59,"c":8.79,"v":2479600},{"d":"2023-02-01","o":8.75,"h":8.83,"l":8.58,"c":8.79,"v":1938300},{"d":"2023-02-02","o":8.88,"h":8.92,"l":8.78,"c":8.86,"v":2389200},{"d":"2023-02-03","o":8.74,"h":8.78,"l":8.48,"c":8.48,"v":2594200},{"d":"2023-02-06","o":8.41,"h":8.48,"l":8.3,"c":8.42,"v":4048800},{"d":"2023-02-07","o":8.45,"h":8.61,"l":8.35,"c":8.56,"v":2322400},{"d":"2023-02-08","o":8.5,"h":8.52,"l":8.34,"c":8.4,"v":1446700},{"d":"2023-02-09","o":8.47,"h":8.51,"l":8.26,"c":8.27,"v":1729700},{"d":"2023-02-10","o":8.27,"h":8.35,"l":8.22,"c":8.31,"v":1734900},{"d":"2023-02-13","o":8.32,"h":8.4,"l":8.3,"c":8.34,"v":1733600},{"d":"2023-02-14","o":8.35,"h":8.41,"l":8.24,"c":8.3,"v":1668900},{"d":"2023-02-15","o":8.2,"h":8.37,"l":8.2,"c":8.36,"v":1553600},{"d":"2023-02-16","o":8.3,"h":8.37,"l":8.24,"c":8.25,"v":1562200},{"d":"2023-02-17","o":8.25,"h":8.43,"l":8.2,"c":8.37,"v":1891600},{"d":"2023-02-21","o":8.28,"h":8.3,"l":8,"c":8.03,"v":3709200},{"d":"2023-02-22","o":8.03,"h":8.11,"l":7.95,"c":8,"v":1789100},{"d":"2023-02-23","o":8.05,"h":8.11,"l":7.9,"c":8.06,"v":2605800},{"d":"2023-02-24","o":8.01,"h":8.01,"l":7.74,"c":7.92,"v":3030900},{"d":"2023-02-27","o":8,"h":8.01,"l":7.86,"c":7.86,"v":3113200},{"d":"2023-02-28","o":7.75,"h":7.78,"l":7.11,"c":7.54,"v":6660700},{"d":"2023-03-01","o":7.59,"h":7.72,"l":7.53,"c":7.6,"v":3723900},{"d":"2023-03-02","o":7.51,"h":7.66,"l":7.41,"c":7.58,"v":2572200},{"d":"2023-03-03","o":7.61,"h":7.76,"l":7.57,"c":7.67,"v":3071500},{"d":"2023-03-06","o":7.68,"h":7.88,"l":7.68,"c":7.72,"v":3883800},{"d":"2023-03-07","o":7.72,"h":7.82,"l":7.57,"c":7.62,"v":2691500},{"d":"2023-03-08","o":7.62,"h":7.8,"l":7.59,"c":7.78,"v":2579200},{"d":"2023-03-09","o":7.78,"h":7.86,"l":7.59,"c":7.63,"v":3229800},{"d":"2023-03-10","o":7.59,"h":7.62,"l":7.29,"c":7.34,"v":2717300},{"d":"2023-03-13","o":7.2,"h":7.3,"l":7.03,"c":7.08,"v":3681100},{"d":"2023-03-14","o":7.22,"h":7.26,"l":7.04,"c":7.12,"v":3454800},{"d":"2023-03-15","o":6.96,"h":6.99,"l":6.74,"c":6.94,"v":4945200},{"d":"2023-03-16","o":6.87,"h":7.07,"l":6.84,"c":7,"v":3396300},{"d":"2023-03-17","o":6.95,"h":7.02,"l":6.89,"c":6.94,"v":4356300},{"d":"2023-03-20","o":6.98,"h":7.13,"l":6.97,"c":7.04,"v":2853200},{"d":"2023-03-21","o":7.17,"h":7.24,"l":7.16,"c":7.17,"v":2447700},{"d":"2023-03-22","o":7.19,"h":7.22,"l":7.02,"c":7.03,"v":2057400},{"d":"2023-03-23","o":7.06,"h":7.16,"l":6.91,"c":6.98,"v":2592500},{"d":"2023-03-24","o":6.94,"h":7.13,"l":6.86,"c":7.11,"v":1952700},{"d":"2023-03-27","o":7.19,"h":7.23,"l":7.04,"c":7.08,"v":2180700},{"d":"2023-03-28","o":7.09,"h":7.11,"l":6.93,"c":7.03,"v":5881200},{"d":"2023-03-29","o":7.11,"h":7.18,"l":7.06,"c":7.18,"v":2203400},{"d":"2023-03-30","o":7.25,"h":7.29,"l":7.14,"c":7.16,"v":1331200},{"d":"2023-03-31","o":7.16,"h":7.24,"l":7.15,"c":7.23,"v":2798000},{"d":"2023-04-03","o":7.25,"h":7.31,"l":7.1,"c":7.16,"v":2902600},{"d":"2023-04-04","o":7.2,"h":7.22,"l":6.91,"c":6.95,"v":3056700},{"d":"2023-04-05","o":6.93,"h":6.95,"l":6.8,"c":6.91,"v":5758500},{"d":"2023-04-06","o":6.94,"h":6.95,"l":6.86,"c":6.87,"v":2004700},{"d":"2023-04-10","o":6.81,"h":7.01,"l":6.79,"c":6.98,"v":2606900},{"d":"2023-04-11","o":6.99,"h":7.09,"l":6.88,"c":6.92,"v":1878300},{"d":"2023-04-12","o":6.95,"h":6.97,"l":6.76,"c":6.8,"v":2291400},{"d":"2023-04-13","o":6.8,"h":6.95,"l":6.75,"c":6.9,"v":2521900},{"d":"2023-04-14","o":6.9,"h":7.01,"l":6.86,"c":6.93,"v":2425600},{"d":"2023-04-17","o":6.91,"h":6.99,"l":6.87,"c":6.97,"v":1521400},{"d":"2023-04-18","o":7.02,"h":7.09,"l":6.96,"c":7.01,"v":1549600},{"d":"2023-04-19","o":6.99,"h":7.02,"l":6.88,"c":6.98,"v":2206900},{"d":"2023-04-20","o":6.92,"h":7.07,"l":6.92,"c":6.98,"v":1473900},{"d":"2023-04-21","o":7,"h":7.04,"l":6.93,"c":7.02,"v":1942500},{"d":"2023-04-24","o":7,"h":7.03,"l":6.78,"c":6.82,"v":2616300},{"d":"2023-04-25","o":6.78,"h":6.83,"l":6.62,"c":6.66,"v":2593400},{"d":"2023-04-26","o":6.65,"h":6.68,"l":6.54,"c":6.56,"v":2523800},{"d":"2023-04-27","o":6.6,"h":6.86,"l":6.6,"c":6.8,"v":2225700},{"d":"2023-04-28","o":6.75,"h":6.84,"l":6.63,"c":6.7,"v":3780000},{"d":"2023-05-01","o":6.74,"h":6.8,"l":6.65,"c":6.66,"v":2190000},{"d":"2023-05-02","o":6.57,"h":6.64,"l":5.52,"c":5.71,"v":7497300},{"d":"2023-05-03","o":5.66,"h":5.66,"l":5.25,"c":5.28,"v":8241300},{"d":"2023-05-04","o":5.25,"h":5.26,"l":4.89,"c":5.13,"v":10256500},{"d":"2023-05-05","o":5.44,"h":5.82,"l":5.44,"c":5.76,"v":8220200},{"d":"2023-05-08","o":5.79,"h":5.99,"l":5.75,"c":5.94,"v":6263700},{"d":"2023-05-09","o":6.02,"h":6.2,"l":6,"c":6.05,"v":4468700},{"d":"2023-05-10","o":6.09,"h":6.21,"l":6.03,"c":6.11,"v":3313200},{"d":"2023-05-11","o":6.06,"h":6.12,"l":5.99,"c":6.03,"v":2754000},{"d":"2023-05-12","o":6.08,"h":6.11,"l":5.9,"c":6,"v":2105300},{"d":"2023-05-15","o":6.04,"h":6.11,"l":5.96,"c":6.06,"v":2829200},{"d":"2023-05-16","o":6,"h":6.05,"l":5.88,"c":5.93,"v":2601700},{"d":"2023-05-17","o":5.93,"h":6.04,"l":5.9,"c":6,"v":2870200},{"d":"2023-05-18","o":5.95,"h":6.05,"l":5.91,"c":6.05,"v":2569500},{"d":"2023-05-19","o":6.07,"h":6.1,"l":5.96,"c":6,"v":1896700},{"d":"2023-05-22","o":5.99,"h":6.14,"l":5.98,"c":6.12,"v":1724700},{"d":"2023-05-23","o":6.09,"h":6.24,"l":6.08,"c":6.14,"v":2536500},{"d":"2023-05-24","o":6.1,"h":6.12,"l":6,"c":6.04,"v":3264600},{"d":"2023-05-25","o":6.01,"h":6.05,"l":5.77,"c":5.84,"v":2462200},{"d":"2023-05-26","o":5.88,"h":5.91,"l":5.82,"c":5.83,"v":1849100},{"d":"2023-05-30","o":5.84,"h":6,"l":5.78,"c":5.82,"v":2565400},{"d":"2023-05-31","o":5.76,"h":5.83,"l":5.65,"c":5.69,"v":3992200},{"d":"2023-06-01","o":5.73,"h":5.76,"l":5.62,"c":5.65,"v":3378400},{"d":"2023-06-02","o":5.77,"h":6.08,"l":5.74,"c":6.03,"v":3795800},{"d":"2023-06-05","o":6.02,"h":6.1,"l":5.92,"c":5.94,"v":3274000},{"d":"2023-06-06","o":5.89,"h":6.19,"l":5.86,"c":6.18,"v":3250900},{"d":"2023-06-07","o":6.21,"h":6.37,"l":6.14,"c":6.27,"v":5974300},{"d":"2023-06-08","o":6.23,"h":6.28,"l":6.15,"c":6.16,"v":2080700},{"d":"2023-06-09","o":6.17,"h":6.18,"l":6.01,"c":6.09,"v":2241100},{"d":"2023-06-12","o":6.14,"h":6.31,"l":6.14,"c":6.2,"v":2629400},{"d":"2023-06-13","o":6.24,"h":6.38,"l":6.22,"c":6.29,"v":2804200},{"d":"2023-06-14","o":6.27,"h":6.32,"l":6.11,"c":6.12,"v":2756700},{"d":"2023-06-15","o":6.1,"h":6.21,"l":6.04,"c":6.17,"v":2637200},{"d":"2023-06-16","o":6.23,"h":6.45,"l":6.12,"c":6.42,"v":20548800},{"d":"2023-06-20","o":6.36,"h":6.36,"l":5.94,"c":6.02,"v":4633700},{"d":"2023-06-21","o":6.05,"h":6.16,"l":5.98,"c":6.11,"v":2966800},{"d":"2023-06-22","o":6.04,"h":6.05,"l":5.89,"c":5.9,"v":3236200},{"d":"2023-06-23","o":5.81,"h":5.89,"l":5.79,"c":5.86,"v":4199800},{"d":"2023-06-26","o":5.82,"h":5.99,"l":5.82,"c":5.95,"v":1672500},{"d":"2023-06-27","o":5.96,"h":5.98,"l":5.86,"c":5.89,"v":1978300},{"d":"2023-06-28","o":5.89,"h":5.95,"l":5.82,"c":5.88,"v":1676300},{"d":"2023-06-29","o":5.96,"h":6.1,"l":5.94,"c":5.98,"v":2312900},{"d":"2023-06-30","o":6.02,"h":6.06,"l":5.97,"c":6.03,"v":1936000},{"d":"2023-07-03","o":6.04,"h":6.18,"l":5.95,"c":6.15,"v":1640200},{"d":"2023-07-05","o":6.1,"h":6.16,"l":6.03,"c":6.13,"v":2640200},{"d":"2023-07-06","o":6.03,"h":6.06,"l":5.83,"c":6.03,"v":2471700},{"d":"2023-07-07","o":6.07,"h":6.3,"l":6.05,"c":6.2,"v":2831800},{"d":"2023-07-10","o":6.14,"h":6.34,"l":6.1,"c":6.34,"v":2226100},{"d":"2023-07-11","o":6.27,"h":6.4,"l":6.18,"c":6.32,"v":3213600},{"d":"2023-07-12","o":6.44,"h":6.46,"l":6.32,"c":6.37,"v":2248700},{"d":"2023-07-13","o":6.39,"h":6.64,"l":6.34,"c":6.56,"v":2589600},{"d":"2023-07-14","o":6.53,"h":6.59,"l":6.26,"c":6.42,"v":3241400},{"d":"2023-07-17","o":6.35,"h":6.51,"l":6.31,"c":6.45,"v":2609800},{"d":"2023-07-18","o":6.46,"h":6.46,"l":6.08,"c":6.21,"v":3662400},{"d":"2023-07-19","o":6.25,"h":6.39,"l":6.24,"c":6.35,"v":1802700},{"d":"2023-07-20","o":6.34,"h":6.35,"l":6.2,"c":6.28,"v":1369000},{"d":"2023-07-21","o":6.33,"h":6.33,"l":6.21,"c":6.3,"v":1219400},{"d":"2023-07-24","o":6.31,"h":6.38,"l":6.26,"c":6.3,"v":1249100},{"d":"2023-07-25","o":6.3,"h":6.37,"l":6.24,"c":6.33,"v":1120600},{"d":"2023-07-26","o":6.33,"h":6.56,"l":6.31,"c":6.5,"v":1899600},{"d":"2023-07-27","o":6.57,"h":6.58,"l":6.27,"c":6.3,"v":1882000},{"d":"2023-07-28","o":6.38,"h":6.42,"l":6.33,"c":6.36,"v":1058700},{"d":"2023-07-31","o":6.39,"h":6.42,"l":6.31,"c":6.38,"v":1399200},{"d":"2023-08-01","o":6.32,"h":6.44,"l":6.3,"c":6.41,"v":1542400},{"d":"2023-08-02","o":6.39,"h":6.39,"l":6.23,"c":6.3,"v":1806100},{"d":"2023-08-03","o":6.23,"h":6.4,"l":6.2,"c":6.33,"v":2553800},{"d":"2023-08-04","o":6.37,"h":6.4,"l":6.28,"c":6.34,"v":1848400},{"d":"2023-08-07","o":6.35,"h":6.41,"l":6.14,"c":6.16,"v":4034300},{"d":"2023-08-08","o":6.27,"h":6.4,"l":5.91,"c":6.31,"v":4766300},{"d":"2023-08-09","o":6.29,"h":6.52,"l":6.2,"c":6.48,"v":2955300},{"d":"2023-08-10","o":6.55,"h":6.8,"l":6.51,"c":6.71,"v":2856400},{"d":"2023-08-11","o":6.66,"h":6.66,"l":6.51,"c":6.55,"v":2303000},{"d":"2023-08-14","o":6.55,"h":6.57,"l":6.41,"c":6.44,"v":2174500},{"d":"2023-08-15","o":6.37,"h":6.42,"l":6.2,"c":6.4,"v":3278200},{"d":"2023-08-16","o":6.37,"h":6.51,"l":6.33,"c":6.43,"v":1922300},{"d":"2023-08-17","o":6.48,"h":6.49,"l":6.19,"c":6.27,"v":1711100},{"d":"2023-08-18","o":6.21,"h":6.41,"l":6.19,"c":6.35,"v":1966500},{"d":"2023-08-21","o":6.34,"h":6.41,"l":6.24,"c":6.28,"v":1481800},{"d":"2023-08-22","o":6.32,"h":6.43,"l":6.26,"c":6.3,"v":1504400},{"d":"2023-08-23","o":6.32,"h":6.49,"l":6.31,"c":6.45,"v":1729900},{"d":"2023-08-24","o":6.4,"h":6.55,"l":6.39,"c":6.44,"v":1467400},{"d":"2023-08-25","o":6.45,"h":6.51,"l":6.28,"c":6.29,"v":1212000},{"d":"2023-08-28","o":6.3,"h":6.51,"l":6.29,"c":6.48,"v":1970200},{"d":"2023-08-29","o":6.42,"h":6.57,"l":6.35,"c":6.46,"v":2048100},{"d":"2023-08-30","o":6.46,"h":6.54,"l":6.45,"c":6.49,"v":1952400},{"d":"2023-08-31","o":6.51,"h":6.55,"l":6.4,"c":6.42,"v":2107400},{"d":"2023-09-01","o":6.48,"h":6.53,"l":6.41,"c":6.43,"v":1675500},{"d":"2023-09-05","o":6.39,"h":6.39,"l":5.9,"c":5.94,"v":3300200},{"d":"2023-09-06","o":5.95,"h":6.14,"l":5.94,"c":6.02,"v":2440000},{"d":"2023-09-07","o":6.01,"h":6.08,"l":5.8,"c":5.82,"v":3656500},{"d":"2023-09-08","o":5.84,"h":5.93,"l":5.78,"c":5.84,"v":2052100},{"d":"2023-09-11","o":5.83,"h":5.93,"l":5.78,"c":5.84,"v":2511300},{"d":"2023-09-12","o":5.85,"h":5.9,"l":5.76,"c":5.88,"v":1883200},{"d":"2023-09-13","o":5.88,"h":5.89,"l":5.76,"c":5.84,"v":3073300},{"d":"2023-09-14","o":5.85,"h":5.89,"l":5.8,"c":5.88,"v":1750200},{"d":"2023-09-15","o":5.89,"h":6.24,"l":5.86,"c":6.1,"v":6992200},{"d":"2023-09-18","o":6.07,"h":6.1,"l":6.01,"c":6.08,"v":1971900},{"d":"2023-09-19","o":6.08,"h":6.09,"l":5.93,"c":5.98,"v":1771500},{"d":"2023-09-20","o":6.02,"h":6.08,"l":5.93,"c":5.94,"v":1497200},{"d":"2023-09-21","o":5.88,"h":5.93,"l":5.77,"c":5.86,"v":1704900},{"d":"2023-09-22","o":5.85,"h":5.94,"l":5.83,"c":5.92,"v":1361900},{"d":"2023-09-25","o":5.85,"h":5.95,"l":5.75,"c":5.91,"v":1953700},{"d":"2023-09-26","o":5.85,"h":6.05,"l":5.84,"c":5.85,"v":2405100},{"d":"2023-09-27","o":5.87,"h":6.03,"l":5.83,"c":5.98,"v":2880300},{"d":"2023-09-28","o":5.99,"h":6.17,"l":5.96,"c":6.12,"v":1928600},{"d":"2023-09-29","o":6.14,"h":6.15,"l":5.97,"c":6,"v":1515500},{"d":"2023-10-02","o":5.99,"h":6.07,"l":5.93,"c":6.02,"v":2201900},{"d":"2023-10-03","o":6,"h":6.07,"l":5.94,"c":5.99,"v":3087600},{"d":"2023-10-04","o":6,"h":6.24,"l":5.99,"c":6.22,"v":2280600},{"d":"2023-10-05","o":6.2,"h":6.45,"l":6.15,"c":6.41,"v":3104400},{"d":"2023-10-06","o":6.37,"h":6.51,"l":6.32,"c":6.45,"v":3062500},{"d":"2023-10-09","o":6.39,"h":6.57,"l":6.37,"c":6.5,"v":2750500},{"d":"2023-10-10","o":6.54,"h":6.62,"l":6.36,"c":6.42,"v":2253600},{"d":"2023-10-11","o":6.44,"h":6.51,"l":6.39,"c":6.48,"v":1603000},{"d":"2023-10-12","o":6.47,"h":6.47,"l":6.25,"c":6.34,"v":1847600},{"d":"2023-10-13","o":6.37,"h":6.38,"l":6.24,"c":6.28,"v":1396400},{"d":"2023-10-16","o":6.35,"h":6.52,"l":6.33,"c":6.5,"v":1661500},{"d":"2023-10-17","o":6.45,"h":6.65,"l":6.45,"c":6.51,"v":1271600},{"d":"2023-10-18","o":6.45,"h":6.47,"l":6.29,"c":6.3,"v":1175200},{"d":"2023-10-19","o":6.33,"h":6.5,"l":6.26,"c":6.33,"v":1484900},{"d":"2023-10-20","o":6.32,"h":6.41,"l":6.24,"c":6.25,"v":1293700},{"d":"2023-10-23","o":6.2,"h":6.31,"l":6.08,"c":6.09,"v":1522200},{"d":"2023-10-24","o":6.13,"h":6.21,"l":6.11,"c":6.19,"v":1290700},{"d":"2023-10-25","o":6.1,"h":6.14,"l":5.84,"c":5.9,"v":2141700},{"d":"2023-10-26","o":5.95,"h":6.03,"l":5.8,"c":5.84,"v":2317900},{"d":"2023-10-27","o":5.84,"h":5.89,"l":5.67,"c":5.69,"v":2077600},{"d":"2023-10-30","o":5.74,"h":5.83,"l":5.62,"c":5.69,"v":1985400},{"d":"2023-10-31","o":5.68,"h":5.73,"l":5.59,"c":5.66,"v":2059500},{"d":"2023-11-01","o":5.69,"h":5.72,"l":5.53,"c":5.58,"v":2679800},{"d":"2023-11-02","o":5.71,"h":6.63,"l":5.66,"c":6.5,"v":6032500},{"d":"2023-11-03","o":6.43,"h":6.57,"l":6.06,"c":6.13,"v":3494600},{"d":"2023-11-06","o":6.18,"h":6.26,"l":6.14,"c":6.23,"v":2562600},{"d":"2023-11-07","o":6.13,"h":6.21,"l":6.07,"c":6.09,"v":1838700},{"d":"2023-11-08","o":6.17,"h":6.17,"l":5.82,"c":5.89,"v":4363800},{"d":"2023-11-09","o":5.91,"h":5.96,"l":5.82,"c":5.85,"v":2212200},{"d":"2023-11-10","o":5.86,"h":5.89,"l":5.72,"c":5.88,"v":2065600},{"d":"2023-11-13","o":5.84,"h":5.84,"l":5.66,"c":5.75,"v":2356300},{"d":"2023-11-14","o":6.01,"h":6.25,"l":6,"c":6.14,"v":2452100},{"d":"2023-11-15","o":6.13,"h":6.27,"l":6.08,"c":6.2,"v":2468900},{"d":"2023-11-16","o":6.14,"h":6.19,"l":5.94,"c":5.94,"v":1819100},{"d":"2023-11-17","o":6.11,"h":6.18,"l":6.07,"c":6.15,"v":2506700},{"d":"2023-11-20","o":6.13,"h":6.18,"l":6.06,"c":6.09,"v":1965600},{"d":"2023-11-21","o":6.07,"h":6.09,"l":5.93,"c":5.96,"v":1449700},{"d":"2023-11-22","o":5.97,"h":6.04,"l":5.87,"c":5.94,"v":1332300},{"d":"2023-11-24","o":5.98,"h":6.02,"l":5.92,"c":5.99,"v":672800},{"d":"2023-11-27","o":5.95,"h":5.95,"l":5.79,"c":5.79,"v":1418300},{"d":"2023-11-28","o":5.73,"h":5.81,"l":5.63,"c":5.78,"v":1779100},{"d":"2023-11-29","o":5.82,"h":5.93,"l":5.71,"c":5.83,"v":2750800},{"d":"2023-11-30","o":5.85,"h":5.93,"l":5.79,"c":5.87,"v":3251000},{"d":"2023-12-01","o":5.89,"h":6.21,"l":5.87,"c":6.18,"v":2642000},{"d":"2023-12-04","o":6.13,"h":6.37,"l":6.11,"c":6.22,"v":3462100},{"d":"2023-12-05","o":6.21,"h":6.28,"l":6.12,"c":6.19,"v":2789700},{"d":"2023-12-06","o":6.27,"h":6.34,"l":6.12,"c":6.16,"v":2425200},{"d":"2023-12-07","o":6.15,"h":6.3,"l":6.05,"c":6.27,"v":2067600},{"d":"2023-12-08","o":6.25,"h":6.43,"l":6.21,"c":6.42,"v":2156400},{"d":"2023-12-11","o":6.39,"h":6.51,"l":6.38,"c":6.44,"v":1623400},{"d":"2023-12-12","o":6.45,"h":6.53,"l":6.36,"c":6.48,"v":1815100},{"d":"2023-12-13","o":6.37,"h":6.7,"l":6.24,"c":6.67,"v":4500100},{"d":"2023-12-14","o":6.7,"h":6.95,"l":6.7,"c":6.82,"v":4203900},{"d":"2023-12-15","o":6.87,"h":6.89,"l":6.72,"c":6.88,"v":6393000},{"d":"2023-12-18","o":6.86,"h":6.89,"l":6.62,"c":6.64,"v":3003200},{"d":"2023-12-19","o":6.7,"h":6.86,"l":6.66,"c":6.76,"v":1677200},{"d":"2023-12-20","o":6.74,"h":6.79,"l":6.55,"c":6.55,"v":1484800},{"d":"2023-12-21","o":6.58,"h":6.66,"l":6.46,"c":6.55,"v":2785600},{"d":"2023-12-22","o":6.56,"h":6.68,"l":6.56,"c":6.66,"v":1668100},{"d":"2023-12-26","o":6.68,"h":6.76,"l":6.62,"c":6.72,"v":1366400},{"d":"2023-12-27","o":6.77,"h":6.89,"l":6.72,"c":6.8,"v":2138000},{"d":"2023-12-28","o":6.74,"h":6.87,"l":6.72,"c":6.84,"v":1570500},{"d":"2023-12-29","o":6.85,"h":6.93,"l":6.74,"c":6.82,"v":2493900},{"d":"2024-01-02","o":6.75,"h":7.04,"l":6.66,"c":7.01,"v":5757600},{"d":"2024-01-03","o":6.83,"h":6.85,"l":6.42,"c":6.42,"v":2988800},{"d":"2024-01-04","o":6.41,"h":6.51,"l":6.36,"c":6.4,"v":2116800},{"d":"2024-01-05","o":6.39,"h":6.67,"l":6.32,"c":6.52,"v":3526800},{"d":"2024-01-08","o":6.5,"h":6.74,"l":6.49,"c":6.66,"v":1870400},{"d":"2024-01-09","o":6.56,"h":6.6,"l":6.51,"c":6.51,"v":1287300},{"d":"2024-01-10","o":6.48,"h":6.56,"l":6.37,"c":6.52,"v":1525300},{"d":"2024-01-11","o":6.53,"h":6.53,"l":6.36,"c":6.4,"v":1338400},{"d":"2024-01-12","o":6.45,"h":6.48,"l":6.28,"c":6.31,"v":1476600},{"d":"2024-01-16","o":6.23,"h":6.23,"l":6.11,"c":6.15,"v":2030700},{"d":"2024-01-17","o":6.06,"h":6.16,"l":6.02,"c":6.12,"v":1563700},{"d":"2024-01-18","o":6.17,"h":6.22,"l":6.09,"c":6.17,"v":1302300},{"d":"2024-01-19","o":6.18,"h":6.29,"l":6.1,"c":6.27,"v":1472000},{"d":"2024-01-22","o":6.35,"h":6.4,"l":6.27,"c":6.34,"v":1961200},{"d":"2024-01-23","o":6.43,"h":6.49,"l":6.26,"c":6.37,"v":1747300},{"d":"2024-01-24","o":6.45,"h":6.48,"l":6.16,"c":6.18,"v":1209100},{"d":"2024-01-25","o":6.45,"h":7.02,"l":6.44,"c":6.76,"v":6576300},{"d":"2024-01-26","o":6.81,"h":6.93,"l":6.59,"c":6.63,"v":2871500},{"d":"2024-01-29","o":6.61,"h":6.63,"l":6.36,"c":6.59,"v":3677800},{"d":"2024-01-30","o":6.52,"h":6.62,"l":6.48,"c":6.56,"v":2437200},{"d":"2024-01-31","o":6.56,"h":6.75,"l":6.45,"c":6.53,"v":3166000},{"d":"2024-02-01","o":6.53,"h":6.61,"l":6.45,"c":6.57,"v":1406300},{"d":"2024-02-02","o":6.5,"h":6.66,"l":6.36,"c":6.58,"v":2480400},{"d":"2024-02-05","o":6.48,"h":6.59,"l":6.38,"c":6.55,"v":1863000},{"d":"2024-02-06","o":6.57,"h":6.62,"l":6.52,"c":6.59,"v":2199500},{"d":"2024-02-07","o":6.62,"h":6.63,"l":6.38,"c":6.62,"v":4434600},{"d":"2024-02-08","o":6.63,"h":6.68,"l":6.57,"c":6.64,"v":1556900},{"d":"2024-02-09","o":6.66,"h":6.86,"l":6.62,"c":6.78,"v":2761900},{"d":"2024-02-12","o":6.81,"h":7.01,"l":6.81,"c":6.99,"v":2647300},{"d":"2024-02-13","o":6.77,"h":6.77,"l":6.53,"c":6.63,"v":2994400},{"d":"2024-02-14","o":6.73,"h":6.85,"l":6.67,"c":6.78,"v":2525600},{"d":"2024-02-15","o":6.8,"h":7,"l":6.78,"c":6.87,"v":1767800},{"d":"2024-02-16","o":6.8,"h":6.93,"l":6.8,"c":6.83,"v":1869400},{"d":"2024-02-20","o":6.81,"h":6.88,"l":6.72,"c":6.74,"v":2085400},{"d":"2024-02-21","o":6.71,"h":6.74,"l":6.66,"c":6.7,"v":1967200},{"d":"2024-02-22","o":6.67,"h":6.76,"l":6.6,"c":6.62,"v":2973500},{"d":"2024-02-23","o":6.63,"h":6.77,"l":6.6,"c":6.74,"v":2136100},{"d":"2024-02-26","o":6.71,"h":6.8,"l":6.61,"c":6.63,"v":2834100},{"d":"2024-02-27","o":6.66,"h":6.67,"l":6.49,"c":6.53,"v":3613100},{"d":"2024-02-28","o":6.82,"h":7.22,"l":6.66,"c":7.19,"v":13397100},{"d":"2024-02-29","o":7.3,"h":7.6,"l":7.14,"c":7.26,"v":9743400},{"d":"2024-03-01","o":7.25,"h":7.4,"l":7.13,"c":7.3,"v":7589200},{"d":"2024-03-04","o":7.31,"h":7.43,"l":7.15,"c":7.33,"v":5180800},{"d":"2024-03-05","o":7.29,"h":7.53,"l":7.24,"c":7.42,"v":6141800},{"d":"2024-03-06","o":7.45,"h":7.55,"l":7.43,"c":7.47,"v":3648300},{"d":"2024-03-07","o":7.16,"h":7.16,"l":6.55,"c":6.71,"v":38118000},{"d":"2024-03-08","o":6.68,"h":6.77,"l":6.51,"c":6.51,"v":10176100},{"d":"2024-03-11","o":6.53,"h":6.59,"l":6.49,"c":6.55,"v":10042400},{"d":"2024-03-12","o":6.56,"h":6.62,"l":6.51,"c":6.6,"v":9920200},{"d":"2024-03-13","o":6.55,"h":6.66,"l":6.52,"c":6.63,"v":10815500},{"d":"2024-03-14","o":6.59,"h":6.78,"l":6.55,"c":6.77,"v":7815400},{"d":"2024-03-15","o":6.7,"h":6.87,"l":6.12,"c":6.26,"v":47731700},{"d":"2024-03-18","o":6.36,"h":6.56,"l":6.33,"c":6.51,"v":8332300},{"d":"2024-03-19","o":6.53,"h":6.64,"l":6.52,"c":6.59,"v":8063900},{"d":"2024-03-20","o":6.57,"h":6.72,"l":6.55,"c":6.7,"v":4504600},{"d":"2024-03-21","o":6.75,"h":6.76,"l":6.62,"c":6.64,"v":4174200},{"d":"2024-03-22","o":6.58,"h":6.59,"l":6.38,"c":6.39,"v":10990300},{"d":"2024-03-25","o":6.44,"h":6.58,"l":6.41,"c":6.52,"v":4666800},{"d":"2024-03-26","o":6.6,"h":6.6,"l":6.46,"c":6.48,"v":5329700},{"d":"2024-03-27","o":6.52,"h":6.74,"l":6.52,"c":6.73,"v":6224600},{"d":"2024-03-28","o":6.76,"h":6.78,"l":6.68,"c":6.72,"v":5910300},{"d":"2024-04-01","o":6.73,"h":6.74,"l":6.48,"c":6.49,"v":9449900},{"d":"2024-04-02","o":6.43,"h":6.43,"l":6.3,"c":6.38,"v":6389300},{"d":"2024-04-03","o":6.34,"h":6.45,"l":6.32,"c":6.38,"v":4994400},{"d":"2024-04-04","o":6.42,"h":6.48,"l":6.27,"c":6.28,"v":3328500},{"d":"2024-04-05","o":6.28,"h":6.43,"l":6.26,"c":6.43,"v":5477600},{"d":"2024-04-08","o":6.41,"h":6.57,"l":6.41,"c":6.55,"v":3736100},{"d":"2024-04-09","o":6.53,"h":6.65,"l":6.53,"c":6.65,"v":3160800},{"d":"2024-04-10","o":6.55,"h":6.56,"l":6.39,"c":6.47,"v":2759900},{"d":"2024-04-11","o":6.47,"h":6.51,"l":6.35,"c":6.46,"v":2747800},{"d":"2024-04-12","o":6.47,"h":6.5,"l":6.34,"c":6.36,"v":4127100},{"d":"2024-04-15","o":6.36,"h":6.46,"l":6.2,"c":6.23,"v":2673500},{"d":"2024-04-16","o":6.2,"h":6.24,"l":6.1,"c":6.16,"v":3137500},{"d":"2024-04-17","o":6.19,"h":6.28,"l":6.17,"c":6.18,"v":3348500},{"d":"2024-04-18","o":6.19,"h":6.22,"l":6.12,"c":6.18,"v":2513400},{"d":"2024-04-19","o":6.17,"h":6.24,"l":6.16,"c":6.19,"v":3621200},{"d":"2024-04-22","o":6.25,"h":6.3,"l":6.16,"c":6.28,"v":3145600},{"d":"2024-04-23","o":6.3,"h":6.38,"l":6.22,"c":6.36,"v":2542600},{"d":"2024-04-24","o":6.36,"h":6.45,"l":6.33,"c":6.38,"v":6167900},{"d":"2024-04-25","o":6.44,"h":6.66,"l":6.25,"c":6.33,"v":7017400},{"d":"2024-04-26","o":6.35,"h":6.48,"l":6.35,"c":6.43,"v":4339300},{"d":"2024-04-29","o":6.46,"h":6.6,"l":6.44,"c":6.55,"v":4826800},{"d":"2024-04-30","o":6.51,"h":6.57,"l":6.46,"c":6.5,"v":5818100},{"d":"2024-05-01","o":6.51,"h":6.62,"l":6.42,"c":6.5,"v":6332900},{"d":"2024-05-02","o":6.6,"h":6.69,"l":6.53,"c":6.65,"v":4165200},{"d":"2024-05-03","o":6.75,"h":6.83,"l":6.57,"c":6.68,"v":4725000},{"d":"2024-05-06","o":6.76,"h":6.92,"l":6.7,"c":6.89,"v":4852800},{"d":"2024-05-07","o":6.9,"h":7.01,"l":6.89,"c":6.91,"v":4265200},{"d":"2024-05-08","o":6.86,"h":7.01,"l":6.81,"c":6.98,"v":4690100},{"d":"2024-05-09","o":6.96,"h":7.03,"l":6.95,"c":7,"v":3068800},{"d":"2024-05-10","o":7,"h":7.03,"l":6.98,"c":6.98,"v":3003200},{"d":"2024-05-13","o":7,"h":7.1,"l":7,"c":7.06,"v":5017600},{"d":"2024-05-14","o":7.08,"h":7.18,"l":7.07,"c":7.15,"v":4789000},{"d":"2024-05-15","o":7.23,"h":7.26,"l":7.18,"c":7.21,"v":4771500},{"d":"2024-05-16","o":7.19,"h":7.26,"l":7.15,"c":7.19,"v":6172600},{"d":"2024-05-17","o":7.21,"h":7.22,"l":7.13,"c":7.18,"v":2956800},{"d":"2024-05-20","o":7.21,"h":7.36,"l":7.2,"c":7.26,"v":3301500},{"d":"2024-05-21","o":7.27,"h":7.4,"l":7.26,"c":7.34,"v":2748700},{"d":"2024-05-22","o":7.32,"h":7.41,"l":7.24,"c":7.29,"v":3700900},{"d":"2024-05-23","o":7.31,"h":7.34,"l":7.16,"c":7.2,"v":4800200},{"d":"2024-05-24","o":7.26,"h":7.28,"l":7.07,"c":7.22,"v":4310600},{"d":"2024-05-28","o":7.23,"h":7.28,"l":7.11,"c":7.14,"v":3856000},{"d":"2024-05-29","o":7.04,"h":7.11,"l":6.98,"c":7.02,"v":3086000},{"d":"2024-05-30","o":7.07,"h":7.12,"l":6.99,"c":7.07,"v":3300900},{"d":"2024-05-31","o":7.1,"h":7.2,"l":6.98,"c":7.11,"v":6669200},{"d":"2024-06-03","o":7.15,"h":7.28,"l":7.07,"c":7.23,"v":4246100},{"d":"2024-06-04","o":7.16,"h":7.26,"l":7.16,"c":7.25,"v":2975100},{"d":"2024-06-05","o":7.29,"h":7.39,"l":7.22,"c":7.35,"v":2641400},{"d":"2024-06-06","o":7.34,"h":7.53,"l":7.33,"c":7.41,"v":3295900},{"d":"2024-06-07","o":7.35,"h":7.44,"l":7.29,"c":7.35,"v":3570600},{"d":"2024-06-10","o":7.33,"h":7.49,"l":7.31,"c":7.43,"v":3866200},{"d":"2024-06-11","o":7.39,"h":7.42,"l":7.34,"c":7.38,"v":3486100},{"d":"2024-06-12","o":7.55,"h":7.61,"l":7.46,"c":7.47,"v":5385100},{"d":"2024-06-13","o":7.43,"h":7.48,"l":7.32,"c":7.36,"v":3922800},{"d":"2024-06-14","o":7.3,"h":7.37,"l":7.2,"c":7.29,"v":3463800},{"d":"2024-06-17","o":7.29,"h":7.36,"l":7.12,"c":7.17,"v":5141300},{"d":"2024-06-18","o":7.13,"h":7.23,"l":7.04,"c":7.12,"v":4867200},{"d":"2024-06-20","o":7.11,"h":7.23,"l":7.11,"c":7.18,"v":3288800},{"d":"2024-06-21","o":7.15,"h":7.81,"l":7.14,"c":7.75,"v":63254500},{"d":"2024-06-24","o":7.61,"h":7.84,"l":7.46,"c":7.78,"v":10494400},{"d":"2024-06-25","o":7.76,"h":7.84,"l":7.64,"c":7.68,"v":6783900},{"d":"2024-06-26","o":7.66,"h":7.78,"l":7.6,"c":7.67,"v":8135800},{"d":"2024-06-27","o":7.7,"h":7.72,"l":7.57,"c":7.63,"v":5149200},{"d":"2024-06-28","o":7.66,"h":7.7,"l":7.57,"c":7.6,"v":5775800},{"d":"2024-07-01","o":7.6,"h":7.67,"l":7.41,"c":7.42,"v":5301200},{"d":"2024-07-02","o":7.39,"h":7.45,"l":7.34,"c":7.38,"v":4519300},{"d":"2024-07-03","o":7.4,"h":7.53,"l":7.37,"c":7.4,"v":2670100},{"d":"2024-07-05","o":7.38,"h":7.4,"l":7.26,"c":7.36,"v":4408600},{"d":"2024-07-08","o":7.37,"h":7.45,"l":7.27,"c":7.36,"v":2415100},{"d":"2024-07-09","o":7.36,"h":7.36,"l":7.16,"c":7.16,"v":4619800},{"d":"2024-07-10","o":7.21,"h":7.22,"l":7.13,"c":7.21,"v":3573400},{"d":"2024-07-11","o":7.28,"h":7.41,"l":7.28,"c":7.32,"v":3207000},{"d":"2024-07-12","o":7.34,"h":7.46,"l":7.31,"c":7.39,"v":3208900},{"d":"2024-07-15","o":7.41,"h":7.49,"l":7.34,"c":7.45,"v":3066800},{"d":"2024-07-16","o":7.5,"h":7.7,"l":7.46,"c":7.69,"v":4279700},{"d":"2024-07-17","o":7.67,"h":7.8,"l":7.6,"c":7.74,"v":3615700},{"d":"2024-07-18","o":7.71,"h":7.84,"l":7.65,"c":7.7,"v":2665100},{"d":"2024-07-19","o":7.73,"h":7.86,"l":7.68,"c":7.72,"v":2459300},{"d":"2024-07-22","o":7.71,"h":7.92,"l":7.66,"c":7.9,"v":2731200},{"d":"2024-07-23","o":7.83,"h":7.88,"l":7.74,"c":7.82,"v":3562000},{"d":"2024-07-24","o":7.79,"h":7.85,"l":7.68,"c":7.69,"v":2751600},{"d":"2024-07-25","o":7.69,"h":7.79,"l":7.67,"c":7.71,"v":4395200},{"d":"2024-07-26","o":7.8,"h":7.82,"l":7.68,"c":7.73,"v":3625800},{"d":"2024-07-29","o":7.73,"h":7.75,"l":7.66,"c":7.74,"v":5141900},{"d":"2024-07-30","o":7.78,"h":7.79,"l":7.62,"c":7.73,"v":8236600},{"d":"2024-07-31","o":7.76,"h":7.88,"l":7.69,"c":7.78,"v":8594500},{"d":"2024-08-01","o":7.75,"h":7.75,"l":7,"c":7.09,"v":7635000},{"d":"2024-08-02","o":6.87,"h":6.95,"l":6.7,"c":6.93,"v":5250100},{"d":"2024-08-05","o":6.56,"h":7.01,"l":6.53,"c":6.87,"v":4454300},{"d":"2024-08-06","o":6.89,"h":7.18,"l":6.87,"c":7.07,"v":4257000},{"d":"2024-08-07","o":7.17,"h":7.24,"l":7.08,"c":7.09,"v":3594900},{"d":"2024-08-08","o":7.15,"h":7.27,"l":7.13,"c":7.26,"v":3705400},{"d":"2024-08-09","o":7.25,"h":7.27,"l":7.14,"c":7.22,"v":4177300},{"d":"2024-08-12","o":7.21,"h":7.31,"l":7.14,"c":7.17,"v":3310800},{"d":"2024-08-13","o":7.22,"h":7.26,"l":7.12,"c":7.19,"v":3522000},{"d":"2024-08-14","o":7.19,"h":7.24,"l":7.1,"c":7.18,"v":3876400},{"d":"2024-08-15","o":7.3,"h":7.37,"l":7.22,"c":7.36,"v":2948500},{"d":"2024-08-16","o":7.37,"h":7.52,"l":7.34,"c":7.48,"v":3107900},{"d":"2024-08-19","o":7.48,"h":7.6,"l":7.45,"c":7.59,"v":2806400},{"d":"2024-08-20","o":7.58,"h":7.62,"l":7.35,"c":7.37,"v":3546900},{"d":"2024-08-21","o":7.39,"h":7.44,"l":7.31,"c":7.41,"v":2787500},{"d":"2024-08-22","o":7.41,"h":7.44,"l":7.32,"c":7.36,"v":2554100},{"d":"2024-08-23","o":7.38,"h":7.58,"l":7.38,"c":7.49,"v":3590800},{"d":"2024-08-26","o":7.54,"h":7.54,"l":7.36,"c":7.41,"v":2870400},{"d":"2024-08-27","o":7.41,"h":7.47,"l":7.36,"c":7.45,"v":2378600},{"d":"2024-08-28","o":7.38,"h":7.43,"l":7.3,"c":7.36,"v":2299200},{"d":"2024-08-29","o":7.42,"h":7.44,"l":7.32,"c":7.36,"v":2321800},{"d":"2024-08-30","o":7.42,"h":7.42,"l":7.22,"c":7.29,"v":2605800},{"d":"2024-09-03","o":7.23,"h":7.32,"l":7.11,"c":7.14,"v":2640100},{"d":"2024-09-04","o":7.1,"h":7.22,"l":7.1,"c":7.17,"v":4218800},{"d":"2024-09-05","o":7.22,"h":7.26,"l":7.16,"c":7.25,"v":3141900},{"d":"2024-09-06","o":7.25,"h":7.28,"l":6.99,"c":7.01,"v":2965900},{"d":"2024-09-09","o":7.01,"h":7.11,"l":7,"c":7.06,"v":3508700},{"d":"2024-09-10","o":7.03,"h":7.09,"l":6.91,"c":7.05,"v":3332400},{"d":"2024-09-11","o":7.02,"h":7.03,"l":6.87,"c":6.9,"v":3789900},{"d":"2024-09-12","o":6.9,"h":6.95,"l":6.86,"c":6.92,"v":4713900},{"d":"2024-09-13","o":6.95,"h":7.03,"l":6.93,"c":7,"v":4418200},{"d":"2024-09-16","o":7.03,"h":7.09,"l":6.98,"c":7.04,"v":5453000},{"d":"2024-09-17","o":7.12,"h":7.27,"l":7.09,"c":7.17,"v":4946400},{"d":"2024-09-18","o":7.17,"h":7.39,"l":7.16,"c":7.27,"v":6413500},{"d":"2024-09-19","o":7.43,"h":7.46,"l":7.36,"c":7.37,"v":4228500},{"d":"2024-09-20","o":7.26,"h":7.31,"l":7.18,"c":7.25,"v":16066000},{"d":"2024-09-23","o":7.29,"h":7.42,"l":7.19,"c":7.3,"v":6565600},{"d":"2024-09-24","o":7.31,"h":7.32,"l":7.21,"c":7.25,"v":3543300},{"d":"2024-09-25","o":7.23,"h":7.23,"l":7.06,"c":7.14,"v":3239200},{"d":"2024-09-26","o":7.24,"h":7.36,"l":7.23,"c":7.35,"v":3423300},{"d":"2024-09-27","o":7.39,"h":7.43,"l":7.3,"c":7.3,"v":3254100},{"d":"2024-09-30","o":7.28,"h":7.29,"l":7.16,"c":7.23,"v":3587700},{"d":"2024-10-01","o":7.25,"h":7.25,"l":7.04,"c":7.05,"v":4764600},{"d":"2024-10-02","o":7.05,"h":7.14,"l":7.05,"c":7.11,"v":4247900},{"d":"2024-10-03","o":7.08,"h":7.11,"l":7,"c":7.08,"v":4745200},{"d":"2024-10-04","o":7.2,"h":7.23,"l":7.14,"c":7.18,"v":2900600},{"d":"2024-10-07","o":7.17,"h":7.21,"l":7.11,"c":7.14,"v":3241900},{"d":"2024-10-08","o":7.11,"h":7.13,"l":7.01,"c":7.02,"v":3885400},{"d":"2024-10-09","o":7.03,"h":7.07,"l":6.94,"c":7.03,"v":3578500},{"d":"2024-10-10","o":6.97,"h":6.99,"l":6.68,"c":6.71,"v":5642600},{"d":"2024-10-11","o":6.71,"h":6.91,"l":6.71,"c":6.88,"v":4798400},{"d":"2024-10-14","o":6.84,"h":6.9,"l":6.8,"c":6.87,"v":3306500},{"d":"2024-10-15","o":6.85,"h":6.95,"l":6.84,"c":6.86,"v":3575000},{"d":"2024-10-16","o":6.92,"h":7.05,"l":6.91,"c":7,"v":3848400},{"d":"2024-10-17","o":7,"h":7.03,"l":6.87,"c":7.02,"v":4968900},{"d":"2024-10-18","o":7.05,"h":7.11,"l":6.99,"c":7.09,"v":3921600},{"d":"2024-10-21","o":7.05,"h":7.09,"l":6.94,"c":6.95,"v":5762800},{"d":"2024-10-22","o":6.92,"h":7.05,"l":6.88,"c":6.96,"v":7412000},{"d":"2024-10-23","o":7,"h":7.01,"l":6.84,"c":6.92,"v":6384700},{"d":"2024-10-24","o":7.38,"h":8.25,"l":7.27,"c":8.14,"v":29083500},{"d":"2024-10-25","o":8.2,"h":8.25,"l":7.83,"c":7.88,"v":14797600},{"d":"2024-10-28","o":7.42,"h":7.46,"l":7.29,"c":7.37,"v":39911400},{"d":"2024-10-29","o":7.34,"h":7.37,"l":7.26,"c":7.35,"v":17905400},{"d":"2024-10-30","o":7.34,"h":7.45,"l":7.32,"c":7.37,"v":5530700},{"d":"2024-10-31","o":7.37,"h":7.38,"l":7.17,"c":7.2,"v":8805000},{"d":"2024-11-01","o":7.23,"h":7.3,"l":7.18,"c":7.25,"v":8864200},{"d":"2024-11-04","o":7.2,"h":7.37,"l":7.18,"c":7.32,"v":7876300},{"d":"2024-11-05","o":7.27,"h":7.38,"l":7.27,"c":7.36,"v":6783000},{"d":"2024-11-06","o":7.5,"h":7.63,"l":7.36,"c":7.63,"v":9504500},{"d":"2024-11-07","o":7.59,"h":7.78,"l":7.59,"c":7.76,"v":6736700},{"d":"2024-11-08","o":7.7,"h":7.85,"l":7.69,"c":7.81,"v":5455800},{"d":"2024-11-11","o":7.85,"h":7.86,"l":7.7,"c":7.72,"v":4387100},{"d":"2024-11-12","o":7.68,"h":7.78,"l":7.57,"c":7.6,"v":4649800},{"d":"2024-11-13","o":7.62,"h":7.71,"l":7.59,"c":7.6,"v":4733400},{"d":"2024-11-14","o":7.62,"h":7.67,"l":7.48,"c":7.49,"v":10702400},{"d":"2024-11-15","o":7.45,"h":7.54,"l":7.4,"c":7.49,"v":5137200},{"d":"2024-11-18","o":7.49,"h":7.6,"l":7.46,"c":7.56,"v":4742700},{"d":"2024-11-19","o":7.48,"h":7.56,"l":7.43,"c":7.55,"v":3958100},{"d":"2024-11-20","o":7.56,"h":7.59,"l":7.49,"c":7.55,"v":3476900},{"d":"2024-11-21","o":7.57,"h":7.58,"l":7.47,"c":7.54,"v":4503400},{"d":"2024-11-22","o":7.57,"h":7.61,"l":7.5,"c":7.54,"v":5349800},{"d":"2024-11-25","o":7.62,"h":7.66,"l":7.57,"c":7.65,"v":6596800},{"d":"2024-11-26","o":7.64,"h":7.7,"l":7.56,"c":7.69,"v":4588100},{"d":"2024-11-27","o":7.7,"h":7.73,"l":7.64,"c":7.66,"v":4080100},{"d":"2024-11-29","o":7.68,"h":7.71,"l":7.59,"c":7.62,"v":2341600},{"d":"2024-12-02","o":7.66,"h":7.69,"l":7.58,"c":7.63,"v":4746400},{"d":"2024-12-03","o":7.64,"h":7.64,"l":7.43,"c":7.52,"v":4082300},{"d":"2024-12-04","o":7.52,"h":7.65,"l":7.43,"c":7.59,"v":4135000},{"d":"2024-12-05","o":7.59,"h":7.66,"l":7.57,"c":7.6,"v":3263400},{"d":"2024-12-06","o":7.63,"h":7.64,"l":7.51,"c":7.53,"v":3356000},{"d":"2024-12-09","o":7.53,"h":7.57,"l":7.39,"c":7.4,"v":3959200},{"d":"2024-12-10","o":7.38,"h":7.42,"l":7.27,"c":7.33,"v":3662100},{"d":"2024-12-11","o":7.37,"h":7.48,"l":7.31,"c":7.4,"v":9047700},{"d":"2024-12-12","o":7.38,"h":7.42,"l":7.23,"c":7.26,"v":4114600},{"d":"2024-12-13","o":7.22,"h":7.23,"l":7.17,"c":7.2,"v":3202200},{"d":"2024-12-16","o":7.17,"h":7.21,"l":7.12,"c":7.16,"v":6625500},{"d":"2024-12-17","o":7.11,"h":7.2,"l":7.05,"c":7.09,"v":6343300},{"d":"2024-12-18","o":7.15,"h":7.16,"l":6.81,"c":6.83,"v":6085500},{"d":"2024-12-19","o":6.87,"h":6.92,"l":6.76,"c":6.79,"v":6997500},{"d":"2024-12-20","o":6.8,"h":6.93,"l":6.76,"c":6.83,"v":14145100},{"d":"2024-12-23","o":6.81,"h":6.85,"l":6.71,"c":6.8,"v":4013600},{"d":"2024-12-24","o":6.79,"h":6.9,"l":6.76,"c":6.87,"v":4652800},{"d":"2024-12-26","o":6.87,"h":7.01,"l":6.86,"c":6.98,"v":4636700},{"d":"2024-12-27","o":6.95,"h":7.03,"l":6.89,"c":6.97,"v":5774900},{"d":"2024-12-30","o":6.9,"h":6.98,"l":6.87,"c":6.89,"v":5870700},{"d":"2024-12-31","o":6.9,"h":7.07,"l":6.9,"c":6.91,"v":7148600},{"d":"2025-01-02","o":6.96,"h":7.06,"l":6.91,"c":6.98,"v":6633000},{"d":"2025-01-03","o":7,"h":7.1,"l":6.95,"c":7.08,"v":4345700},{"d":"2025-01-06","o":7.14,"h":7.25,"l":7.07,"c":7.11,"v":5220400},{"d":"2025-01-07","o":7.14,"h":7.14,"l":6.98,"c":7,"v":5242100},{"d":"2025-01-08","o":6.95,"h":7.05,"l":6.93,"c":7.03,"v":4957600},{"d":"2025-01-10","o":6.94,"h":7,"l":6.86,"c":6.87,"v":3667900},{"d":"2025-01-13","o":6.8,"h":6.92,"l":6.78,"c":6.92,"v":5674200},{"d":"2025-01-14","o":6.99,"h":7.12,"l":6.99,"c":7.08,"v":6819500},{"d":"2025-01-15","o":7.25,"h":7.28,"l":7.16,"c":7.22,"v":4852300},{"d":"2025-01-16","o":7.21,"h":7.24,"l":7.17,"c":7.22,"v":3802300},{"d":"2025-01-17","o":7.28,"h":7.29,"l":7.19,"c":7.27,"v":4943500},{"d":"2025-01-21","o":7.3,"h":7.34,"l":7.25,"c":7.28,"v":3668300},{"d":"2025-01-22","o":7.29,"h":7.34,"l":7.24,"c":7.27,"v":3806200},{"d":"2025-01-23","o":7.27,"h":7.46,"l":7.25,"c":7.4,"v":5416400},{"d":"2025-01-24","o":7.42,"h":7.53,"l":7.41,"c":7.48,"v":3837800},{"d":"2025-01-27","o":7.42,"h":7.68,"l":7.42,"c":7.62,"v":6628900},{"d":"2025-01-28","o":7.6,"h":7.67,"l":7.53,"c":7.56,"v":6379000},{"d":"2025-01-29","o":7.58,"h":7.65,"l":7.55,"c":7.6,"v":5377700},{"d":"2025-01-30","o":7.68,"h":7.8,"l":7.68,"c":7.76,"v":5480300},{"d":"2025-01-31","o":7.75,"h":7.8,"l":7.66,"c":7.68,"v":6486900},{"d":"2025-02-03","o":7.51,"h":7.74,"l":7.46,"c":7.67,"v":8151800},{"d":"2025-02-04","o":7.6,"h":7.8,"l":7.6,"c":7.77,"v":9701200},{"d":"2025-02-05","o":7.75,"h":7.82,"l":7.47,"c":7.51,"v":8303800},{"d":"2025-02-06","o":7.49,"h":7.6,"l":7.47,"c":7.54,"v":5449600},{"d":"2025-02-07","o":7.57,"h":7.62,"l":7.51,"c":7.54,"v":5520900},{"d":"2025-02-10","o":7.54,"h":7.56,"l":7.38,"c":7.38,"v":4321400},{"d":"2025-02-11","o":7.33,"h":7.52,"l":7.31,"c":7.48,"v":6621700},{"d":"2025-02-12","o":7.37,"h":7.44,"l":7.31,"c":7.31,"v":5014900},{"d":"2025-02-13","o":7.37,"h":7.51,"l":7.32,"c":7.5,"v":8831100},{"d":"2025-02-14","o":7.53,"h":7.66,"l":7.53,"c":7.57,"v":6332900},{"d":"2025-02-18","o":7.6,"h":7.61,"l":7.45,"c":7.48,"v":7215500},{"d":"2025-02-19","o":7.38,"h":7.5,"l":7.36,"c":7.44,"v":5546700},{"d":"2025-02-20","o":7.42,"h":7.5,"l":7.37,"c":7.47,"v":5772300},{"d":"2025-02-21","o":7.51,"h":7.53,"l":7.3,"c":7.35,"v":7182700},{"d":"2025-02-24","o":7.37,"h":7.41,"l":7.28,"c":7.38,"v":8520900},{"d":"2025-02-25","o":7.3,"h":7.61,"l":7.3,"c":7.58,"v":12789500},{"d":"2025-02-26","o":7.61,"h":7.64,"l":7.49,"c":7.53,"v":13410800},{"d":"2025-02-27","o":7.93,"h":8.33,"l":7.67,"c":8.12,"v":28329100},{"d":"2025-02-28","o":8.16,"h":8.39,"l":8.04,"c":8.19,"v":29954200},{"d":"2025-03-03","o":7.74,"h":7.8,"l":7.5,"c":7.69,"v":66576400},{"d":"2025-03-04","o":7.56,"h":7.68,"l":7.55,"c":7.59,"v":15464800},{"d":"2025-03-05","o":7.66,"h":7.72,"l":7.61,"c":7.7,"v":18785000},{"d":"2025-03-06","o":7.64,"h":7.76,"l":7.59,"c":7.7,"v":17072900},{"d":"2025-03-07","o":7.67,"h":7.8,"l":7.62,"c":7.8,"v":23615900},{"d":"2025-03-10","o":7.73,"h":7.89,"l":7.63,"c":7.69,"v":21363200},{"d":"2025-03-11","o":7.6,"h":7.79,"l":7.41,"c":7.57,"v":22180100},{"d":"2025-03-12","o":7.57,"h":7.62,"l":7.37,"c":7.52,"v":19249100},{"d":"2025-03-13","o":7.5,"h":7.53,"l":7.31,"c":7.32,"v":13478900},{"d":"2025-03-14","o":7.38,"h":7.5,"l":7.38,"c":7.48,"v":12986100},{"d":"2025-03-17","o":7.49,"h":7.62,"l":7.47,"c":7.55,"v":13586700},{"d":"2025-03-18","o":7.54,"h":7.6,"l":7.48,"c":7.58,"v":13852000},{"d":"2025-03-19","o":7.6,"h":7.97,"l":7.58,"c":7.92,"v":19574300},{"d":"2025-03-20","o":7.84,"h":7.95,"l":7.74,"c":7.76,"v":15446800},{"d":"2025-03-21","o":7.74,"h":7.89,"l":7.68,"c":7.78,"v":61628900},{"d":"2025-03-24","o":7.84,"h":8.13,"l":7.84,"c":8.08,"v":12554400},{"d":"2025-03-25","o":8.16,"h":8.25,"l":8.12,"c":8.21,"v":21340100},{"d":"2025-03-26","o":8.25,"h":8.27,"l":8.15,"c":8.17,"v":11981300},{"d":"2025-03-27","o":8.17,"h":8.26,"l":8.15,"c":8.23,"v":9674800},{"d":"2025-03-28","o":8.19,"h":8.21,"l":8,"c":8.1,"v":15522000},{"d":"2025-03-31","o":8.01,"h":8.25,"l":7.97,"c":8.14,"v":15284300},{"d":"2025-04-01","o":8.16,"h":8.2,"l":8.02,"c":8.16,"v":16011100},{"d":"2025-04-02","o":8.09,"h":8.39,"l":8.08,"c":8.38,"v":15759000},{"d":"2025-04-03","o":8.1,"h":8.19,"l":8,"c":8.08,"v":20209900},{"d":"2025-04-04","o":8.07,"h":8.13,"l":7.8,"c":7.98,"v":26387000},{"d":"2025-04-07","o":7.65,"h":8.06,"l":7.41,"c":7.77,"v":20146900},{"d":"2025-04-08","o":8.02,"h":8.05,"l":7.44,"c":7.54,"v":17920200},{"d":"2025-04-09","o":7.42,"h":8.04,"l":7.38,"c":7.96,"v":22297700},{"d":"2025-04-10","o":7.85,"h":7.9,"l":7.57,"c":7.69,"v":12383600},{"d":"2025-04-11","o":7.67,"h":7.88,"l":7.6,"c":7.82,"v":12721100},{"d":"2025-04-14","o":7.98,"h":8.12,"l":7.91,"c":8.06,"v":11595400},{"d":"2025-04-15","o":8.11,"h":8.2,"l":8,"c":8.02,"v":13269800},{"d":"2025-04-16","o":7.97,"h":8.03,"l":7.79,"c":7.88,"v":16499300},{"d":"2025-04-17","o":7.9,"h":7.93,"l":7.75,"c":7.87,"v":15637200},{"d":"2025-04-21","o":7.78,"h":7.84,"l":7.57,"c":7.68,"v":17098700},{"d":"2025-04-22","o":7.76,"h":7.89,"l":7.74,"c":7.85,"v":9668200},{"d":"2025-04-23","o":7.95,"h":8.1,"l":7.86,"c":7.91,"v":20327600},{"d":"2025-04-24","o":7.78,"h":7.95,"l":7.55,"c":7.75,"v":22042600},{"d":"2025-04-25","o":7.8,"h":7.96,"l":7.73,"c":7.85,"v":21215800},{"d":"2025-04-28","o":7.9,"h":7.99,"l":7.84,"c":7.95,"v":18515100},{"d":"2025-04-29","o":7.93,"h":8.07,"l":7.93,"c":7.98,"v":21286500},{"d":"2025-04-30","o":7.89,"h":8.02,"l":7.8,"c":8.02,"v":21982200},{"d":"2025-05-01","o":8.02,"h":8.08,"l":7.95,"c":8.01,"v":20384700},{"d":"2025-05-02","o":8.08,"h":8.15,"l":8.04,"c":8.15,"v":14456400},{"d":"2025-05-05","o":8.08,"h":8.21,"l":8.07,"c":8.13,"v":21964600},{"d":"2025-05-06","o":8.05,"h":8.26,"l":8.05,"c":8.21,"v":24760600},{"d":"2025-05-07","o":8.25,"h":8.44,"l":8.22,"c":8.28,"v":27650300},{"d":"2025-05-08","o":8.32,"h":8.42,"l":8.23,"c":8.3,"v":25862900},{"d":"2025-05-09","o":8.31,"h":8.35,"l":8.23,"c":8.33,"v":19442800},{"d":"2025-05-12","o":8.53,"h":8.59,"l":8.35,"c":8.41,"v":19713300},{"d":"2025-05-13","o":8.6,"h":8.7,"l":8.52,"c":8.55,"v":28819600},{"d":"2025-05-14","o":8.5,"h":8.53,"l":8.35,"c":8.38,"v":22324100},{"d":"2025-05-15","o":8.35,"h":8.54,"l":8.35,"c":8.47,"v":18870700},{"d":"2025-05-16","o":8.46,"h":8.6,"l":8.45,"c":8.59,"v":16531200},{"d":"2025-05-19","o":8.52,"h":8.59,"l":8.48,"c":8.54,"v":12103300},{"d":"2025-05-20","o":8.51,"h":8.65,"l":8.47,"c":8.51,"v":30384300},{"d":"2025-05-21","o":8.4,"h":8.56,"l":8.4,"c":8.46,"v":21663900},{"d":"2025-05-22","o":8.41,"h":8.44,"l":8.14,"c":8.15,"v":15253400},{"d":"2025-05-23","o":8.08,"h":8.24,"l":8.04,"c":8.22,"v":20751000},{"d":"2025-05-27","o":8.28,"h":8.33,"l":8.16,"c":8.29,"v":15718300},{"d":"2025-05-28","o":8.25,"h":8.31,"l":8.21,"c":8.21,"v":15354400},{"d":"2025-05-29","o":8.29,"h":8.3,"l":8.2,"c":8.27,"v":9880200},{"d":"2025-05-30","o":8.22,"h":8.34,"l":8.21,"c":8.32,"v":14578800},{"d":"2025-06-02","o":8.27,"h":8.57,"l":8.27,"c":8.55,"v":23526500},{"d":"2025-06-03","o":8.53,"h":8.6,"l":8.34,"c":8.59,"v":33614200},{"d":"2025-06-04","o":8.6,"h":8.72,"l":8.56,"c":8.6,"v":34006000},{"d":"2025-06-05","o":8.59,"h":8.59,"l":8.24,"c":8.25,"v":20896000},{"d":"2025-06-06","o":8.31,"h":8.46,"l":8.25,"c":8.43,"v":22555400},{"d":"2025-06-09","o":8.38,"h":8.43,"l":8.13,"c":8.24,"v":20137700},{"d":"2025-06-10","o":8.28,"h":8.38,"l":8.27,"c":8.34,"v":23381700},{"d":"2025-06-11","o":8.32,"h":8.42,"l":8.2,"c":8.22,"v":23204800},{"d":"2025-06-12","o":8.14,"h":8.28,"l":8.1,"c":8.23,"v":10151200},{"d":"2025-06-13","o":8.19,"h":8.2,"l":8.09,"c":8.11,"v":10060000},{"d":"2025-06-16","o":8.21,"h":8.43,"l":8.18,"c":8.27,"v":24366200},{"d":"2025-06-17","o":8.23,"h":8.23,"l":8.02,"c":8.14,"v":22167800},{"d":"2025-06-18","o":8.2,"h":8.25,"l":8.11,"c":8.14,"v":17179500},{"d":"2025-06-20","o":8.14,"h":8.2,"l":8.1,"c":8.15,"v":21767200},{"d":"2025-06-23","o":8.16,"h":8.29,"l":8.16,"c":8.29,"v":16435900},{"d":"2025-06-24","o":8.33,"h":8.41,"l":8.27,"c":8.39,"v":15052300},{"d":"2025-06-25","o":8.36,"h":8.41,"l":8.33,"c":8.36,"v":11725000},{"d":"2025-06-26","o":8.4,"h":8.42,"l":8.36,"c":8.4,"v":12638600},{"d":"2025-06-27","o":8.45,"h":8.52,"l":8.39,"c":8.43,"v":17282700},{"d":"2025-06-30","o":8.42,"h":8.48,"l":8.4,"c":8.47,"v":13816400},{"d":"2025-07-01","o":8.44,"h":8.55,"l":8.43,"c":8.52,"v":18383800},{"d":"2025-07-02","o":8.52,"h":8.52,"l":8.25,"c":8.27,"v":15771600},{"d":"2025-07-03","o":8.34,"h":8.52,"l":8.33,"c":8.47,"v":15208600},{"d":"2025-07-07","o":8.44,"h":8.53,"l":8.41,"c":8.44,"v":12417200},{"d":"2025-07-08","o":8.45,"h":8.46,"l":8.35,"c":8.4,"v":13253100},{"d":"2025-07-09","o":8.45,"h":8.51,"l":8.39,"c":8.5,"v":10221400},{"d":"2025-07-10","o":8.47,"h":8.57,"l":8.44,"c":8.55,"v":13086400},{"d":"2025-07-11","o":8.55,"h":8.6,"l":8.49,"c":8.52,"v":9265400},{"d":"2025-07-14","o":8.48,"h":8.55,"l":8.41,"c":8.55,"v":9590500},{"d":"2025-07-15","o":8.53,"h":8.55,"l":8.37,"c":8.37,"v":6780500},{"d":"2025-07-16","o":8.38,"h":8.43,"l":8.35,"c":8.4,"v":7734000},{"d":"2025-07-17","o":8.41,"h":8.52,"l":8.4,"c":8.5,"v":6615700},{"d":"2025-07-18","o":8.51,"h":8.51,"l":8.42,"c":8.45,"v":7545400},{"d":"2025-07-21","o":8.49,"h":8.54,"l":8.37,"c":8.43,"v":5511700},{"d":"2025-07-22","o":8.47,"h":8.48,"l":8.39,"c":8.44,"v":7790600},{"d":"2025-07-23","o":8.43,"h":8.48,"l":8.29,"c":8.43,"v":12848300},{"d":"2025-07-24","o":8.37,"h":8.8,"l":8.29,"c":8.67,"v":25719300},{"d":"2025-07-25","o":8.48,"h":8.69,"l":8.35,"c":8.44,"v":38555200},{"d":"2025-07-28","o":8.47,"h":8.47,"l":8.34,"c":8.36,"v":17446800},{"d":"2025-07-29","o":8.38,"h":8.49,"l":8.33,"c":8.34,"v":22943700},{"d":"2025-07-30","o":8.33,"h":8.39,"l":8.33,"c":8.36,"v":13872900},{"d":"2025-07-31","o":8.35,"h":8.43,"l":8.34,"c":8.35,"v":12377100},{"d":"2025-08-01","o":8.34,"h":8.38,"l":8.15,"c":8.3,"v":17647100},{"d":"2025-08-04","o":8.35,"h":8.45,"l":8.34,"c":8.45,"v":14912700},{"d":"2025-08-05","o":8.47,"h":8.49,"l":8.33,"c":8.4,"v":12582100},{"d":"2025-08-06","o":8.41,"h":8.58,"l":8.39,"c":8.58,"v":11810000},{"d":"2025-08-07","o":8.63,"h":8.65,"l":8.4,"c":8.45,"v":8175700},{"d":"2025-08-08","o":8.45,"h":8.48,"l":8.39,"c":8.42,"v":9323400},{"d":"2025-08-11","o":8.43,"h":8.48,"l":8.34,"c":8.37,"v":7766200},{"d":"2025-08-12","o":8.37,"h":8.52,"l":8.34,"c":8.51,"v":10188300},{"d":"2025-08-13","o":8.5,"h":8.81,"l":8.49,"c":8.78,"v":18287400},{"d":"2025-08-14","o":8.7,"h":8.76,"l":8.6,"c":8.67,"v":7516300},{"d":"2025-08-15","o":8.69,"h":8.73,"l":8.57,"c":8.68,"v":9315700},{"d":"2025-08-18","o":8.64,"h":8.68,"l":8.59,"c":8.65,"v":5698600},{"d":"2025-08-19","o":8.68,"h":8.85,"l":8.66,"c":8.83,"v":9449600},{"d":"2025-08-20","o":8.86,"h":8.86,"l":8.69,"c":8.72,"v":11755400},{"d":"2025-08-21","o":8.67,"h":8.76,"l":8.6,"c":8.64,"v":8884200},{"d":"2025-08-22","o":8.68,"h":8.85,"l":8.65,"c":8.81,"v":7939000},{"d":"2025-08-25","o":8.82,"h":8.84,"l":8.75,"c":8.76,"v":6448100},{"d":"2025-08-26","o":8.77,"h":8.8,"l":8.67,"c":8.68,"v":10801900},{"d":"2025-08-27","o":8.67,"h":8.79,"l":8.66,"c":8.76,"v":9273400},{"d":"2025-08-28","o":8.75,"h":8.75,"l":8.6,"c":8.68,"v":7976200},{"d":"2025-08-29","o":8.68,"h":8.77,"l":8.67,"c":8.71,"v":7020000},{"d":"2025-09-02","o":8.66,"h":8.7,"l":8.57,"c":8.59,"v":9622300},{"d":"2025-09-03","o":8.57,"h":8.69,"l":8.56,"c":8.67,"v":10774300},{"d":"2025-09-04","o":8.73,"h":8.85,"l":8.69,"c":8.82,"v":13204600},{"d":"2025-09-05","o":8.82,"h":8.89,"l":8.68,"c":8.7,"v":19527100},{"d":"2025-09-08","o":8.74,"h":8.74,"l":8.61,"c":8.62,"v":7562100},{"d":"2025-09-09","o":8.6,"h":8.64,"l":8.57,"c":8.6,"v":7018000},{"d":"2025-09-10","o":8.54,"h":8.63,"l":8.52,"c":8.6,"v":9021800},{"d":"2025-09-11","o":8.56,"h":8.86,"l":8.55,"c":8.85,"v":12416300},{"d":"2025-09-12","o":8.81,"h":8.87,"l":8.78,"c":8.83,"v":6673600},{"d":"2025-09-15","o":8.88,"h":8.94,"l":8.75,"c":8.77,"v":9333000},{"d":"2025-09-16","o":8.77,"h":8.85,"l":8.65,"c":8.68,"v":7453400},{"d":"2025-09-17","o":8.71,"h":8.81,"l":8.6,"c":8.61,"v":8971800},{"d":"2025-09-18","o":8.62,"h":8.67,"l":8.56,"c":8.65,"v":11566500},{"d":"2025-09-19","o":8.69,"h":8.72,"l":8.55,"c":8.57,"v":22313900},{"d":"2025-09-22","o":8.59,"h":8.78,"l":8.57,"c":8.74,"v":11472700},{"d":"2025-09-23","o":8.76,"h":8.81,"l":8.58,"c":8.58,"v":7214500},{"d":"2025-09-24","o":8.61,"h":8.64,"l":8.55,"c":8.59,"v":7826000},{"d":"2025-09-25","o":8.55,"h":8.62,"l":8.49,"c":8.6,"v":8521200},{"d":"2025-09-26","o":8.65,"h":8.81,"l":8.62,"c":8.81,"v":9363700},{"d":"2025-09-29","o":8.82,"h":8.85,"l":8.76,"c":8.79,"v":5498900},{"d":"2025-09-30","o":8.78,"h":8.78,"l":8.66,"c":8.71,"v":7289200},{"d":"2025-10-01","o":8.69,"h":8.86,"l":8.64,"c":8.68,"v":8904600},{"d":"2025-10-02","o":8.67,"h":8.76,"l":8.61,"c":8.75,"v":8313900},{"d":"2025-10-03","o":8.76,"h":8.85,"l":8.75,"c":8.8,"v":5809000},{"d":"2025-10-06","o":8.82,"h":8.84,"l":8.68,"c":8.71,"v":6293700},{"d":"2025-10-07","o":8.7,"h":8.74,"l":8.53,"c":8.58,"v":8416200},{"d":"2025-10-08","o":8.67,"h":8.72,"l":8.6,"c":8.65,"v":7489800},{"d":"2025-10-09","o":8.62,"h":8.67,"l":8.59,"c":8.63,"v":6131300},{"d":"2025-10-10","o":8.61,"h":8.7,"l":8.37,"c":8.37,"v":7765000},{"d":"2025-10-13","o":8.5,"h":8.53,"l":8.43,"c":8.51,"v":6705000},{"d":"2025-10-14","o":8.45,"h":8.57,"l":8.45,"c":8.55,"v":7458600},{"d":"2025-10-15","o":8.57,"h":8.69,"l":8.55,"c":8.6,"v":6600000},{"d":"2025-10-16","o":8.59,"h":8.6,"l":8.48,"c":8.53,"v":5969500},{"d":"2025-10-17","o":8.51,"h":8.62,"l":8.48,"c":8.62,"v":6879600},{"d":"2025-10-20","o":8.64,"h":8.67,"l":8.56,"c":8.57,"v":5438600},{"d":"2025-10-21","o":8.57,"h":8.72,"l":8.57,"c":8.7,"v":5862600},{"d":"2025-10-22","o":8.7,"h":8.77,"l":8.65,"c":8.75,"v":6866600},{"d":"2025-10-23","o":8.75,"h":8.81,"l":8.67,"c":8.71,"v":5223100},{"d":"2025-10-24","o":8.77,"h":8.79,"l":8.74,"c":8.76,"v":4275600},{"d":"2025-10-27","o":8.79,"h":8.85,"l":8.73,"c":8.74,"v":5669800},{"d":"2025-10-28","o":8.75,"h":8.76,"l":8.66,"c":8.71,"v":4803600},{"d":"2025-10-29","o":8.64,"h":8.65,"l":8.54,"c":8.59,"v":5925000},{"d":"2025-10-30","o":8.59,"h":8.76,"l":8.57,"c":8.74,"v":6813200},{"d":"2025-10-31","o":8.75,"h":8.86,"l":8.7,"c":8.84,"v":5699100},{"d":"2025-11-03","o":8.88,"h":8.89,"l":8.69,"c":8.79,"v":10062500},{"d":"2025-11-04","o":8.48,"h":8.55,"l":7.76,"c":8.08,"v":16340400},{"d":"2025-11-05","o":8.08,"h":8.19,"l":7.99,"c":8.12,"v":12931700},{"d":"2025-11-06","o":8.12,"h":8.2,"l":8.06,"c":8.16,"v":9551500},{"d":"2025-11-07","o":8.14,"h":8.27,"l":8.11,"c":8.27,"v":8975800},{"d":"2025-11-10","o":8.28,"h":8.35,"l":8.11,"c":8.13,"v":9319600},{"d":"2025-11-11","o":8.18,"h":8.21,"l":8.1,"c":8.12,"v":6784500},{"d":"2025-11-12","o":8.12,"h":8.32,"l":8.12,"c":8.31,"v":10579700},{"d":"2025-11-13","o":8.31,"h":8.49,"l":8.31,"c":8.38,"v":9891600},{"d":"2025-11-14","o":8.37,"h":8.4,"l":8.24,"c":8.26,"v":6733000},{"d":"2025-11-17","o":8.25,"h":8.26,"l":8.02,"c":8.03,"v":6319100},{"d":"2025-11-18","o":8,"h":8.06,"l":7.95,"c":7.97,"v":5207700},{"d":"2025-11-19","o":8,"h":8.05,"l":7.85,"c":7.86,"v":5713600},{"d":"2025-11-20","o":7.9,"h":7.95,"l":7.79,"c":7.8,"v":6136300},{"d":"2025-11-21","o":7.82,"h":7.97,"l":7.79,"c":7.9,"v":6209300},{"d":"2025-11-24","o":7.91,"h":7.93,"l":7.85,"c":7.89,"v":8492900},{"d":"2025-11-25","o":7.89,"h":8.07,"l":7.89,"c":8.07,"v":5872700},{"d":"2025-11-26","o":8.07,"h":8.2,"l":8.05,"c":8.16,"v":7093900},{"d":"2025-11-28","o":8.18,"h":8.27,"l":8.15,"c":8.25,"v":3965900},{"d":"2025-12-01","o":8.16,"h":8.26,"l":8.09,"c":8.1,"v":9512500},{"d":"2025-12-02","o":8.16,"h":8.2,"l":8.11,"c":8.12,"v":8235000},{"d":"2025-12-03","o":8.15,"h":8.27,"l":8.11,"c":8.14,"v":4818100},{"d":"2025-12-04","o":8.17,"h":8.2,"l":8.1,"c":8.11,"v":4297400},{"d":"2025-12-05","o":8.12,"h":8.18,"l":8.09,"c":8.18,"v":6429400},{"d":"2025-12-08","o":8.15,"h":8.15,"l":8.01,"c":8.03,"v":5494000},{"d":"2025-12-09","o":8.04,"h":8.1,"l":7.97,"c":8,"v":5156600},{"d":"2025-12-10","o":8,"h":8.15,"l":7.98,"c":8.1,"v":9908700},{"d":"2025-12-11","o":8.06,"h":8.16,"l":8.06,"c":8.13,"v":4815800},{"d":"2025-12-12","o":8.16,"h":8.18,"l":8.06,"c":8.16,"v":6585500},{"d":"2025-12-15","o":8.21,"h":8.23,"l":8.1,"c":8.19,"v":7531700},{"d":"2025-12-16","o":8.25,"h":8.28,"l":8.13,"c":8.14,"v":5344600},{"d":"2025-12-17","o":8.05,"h":8.23,"l":7.97,"c":8.15,"v":7100700},{"d":"2025-12-18","o":8.18,"h":8.23,"l":8.11,"c":8.14,"v":5544900},{"d":"2025-12-19","o":8.12,"h":8.14,"l":8.05,"c":8.13,"v":9981700},{"d":"2025-12-22","o":8.12,"h":8.19,"l":8.11,"c":8.13,"v":3404200},{"d":"2025-12-23","o":8.15,"h":8.16,"l":8.05,"c":8.06,"v":3401300},{"d":"2025-12-24","o":8.06,"h":8.09,"l":8.02,"c":8.08,"v":2070100},{"d":"2025-12-26","o":8.09,"h":8.15,"l":8.06,"c":8.14,"v":2351300},{"d":"2025-12-29","o":8.14,"h":8.15,"l":8.05,"c":8.08,"v":3198300},{"d":"2025-12-30","o":8.05,"h":8.09,"l":8.03,"c":8.05,"v":2774900},{"d":"2025-12-31","o":8.03,"h":8.08,"l":8.01,"c":8.07,"v":3600700},{"d":"2026-01-02","o":8.06,"h":8.08,"l":7.97,"c":8.01,"v":4773100},{"d":"2026-01-05","o":7.97,"h":8.19,"l":7.97,"c":8.14,"v":4960800},{"d":"2026-01-06","o":8.12,"h":8.23,"l":8.08,"c":8.2,"v":4044000},{"d":"2026-01-07","o":8.19,"h":8.22,"l":8.1,"c":8.2,"v":5037700},{"d":"2026-01-08","o":8.12,"h":8.34,"l":8.12,"c":8.25,"v":6702200},{"d":"2026-01-09","o":8.23,"h":8.35,"l":8.17,"c":8.25,"v":5130100},{"d":"2026-01-12","o":8.21,"h":8.27,"l":8.16,"c":8.2,"v":3882200},{"d":"2026-01-13","o":8.2,"h":8.22,"l":8.1,"c":8.14,"v":4147000},{"d":"2026-01-14","o":8.15,"h":8.27,"l":8.15,"c":8.25,"v":4946300},{"d":"2026-01-15","o":8.25,"h":8.32,"l":8.22,"c":8.28,"v":6286200},{"d":"2026-01-16","o":8.26,"h":8.28,"l":8.19,"c":8.25,"v":5089100},{"d":"2026-01-20","o":8.19,"h":8.2,"l":7.96,"c":7.98,"v":5750500},{"d":"2026-01-21","o":8.02,"h":8.12,"l":8,"c":8.08,"v":4888900},{"d":"2026-01-22","o":8.13,"h":8.24,"l":8.1,"c":8.22,"v":6454600},{"d":"2026-01-23","o":8.2,"h":8.21,"l":7.99,"c":8.03,"v":6014600},{"d":"2026-01-26","o":8.05,"h":8.1,"l":8.02,"c":8.07,"v":4601100},{"d":"2026-01-27","o":8.1,"h":8.16,"l":7.96,"c":7.97,"v":6675500},{"d":"2026-01-28","o":7.98,"h":8.05,"l":7.94,"c":7.95,"v":5759200},{"d":"2026-01-29","o":8.01,"h":8.09,"l":7.92,"c":8.08,"v":8169900},{"d":"2026-01-30","o":8.01,"h":8.09,"l":7.96,"c":8,"v":7379600},{"d":"2026-02-02","o":7.99,"h":8.3,"l":7.89,"c":8,"v":18658700},{"d":"2026-02-03","o":7.94,"h":7.95,"l":7.74,"c":7.77,"v":13087000},{"d":"2026-02-04","o":7.79,"h":7.85,"l":7.7,"c":7.75,"v":9196900},{"d":"2026-02-05","o":7.94,"h":8.04,"l":7.73,"c":7.85,"v":31360000},{"d":"2026-02-06","o":7.88,"h":8.15,"l":7.88,"c":8.07,"v":101942400},{"d":"2026-02-09","o":8.01,"h":8.12,"l":7.95,"c":8.11,"v":17054400},{"d":"2026-02-10","o":8.1,"h":8.25,"l":8.1,"c":8.22,"v":14327100},{"d":"2026-02-11","o":8.27,"h":8.27,"l":7.79,"c":7.81,"v":10310200},{"d":"2026-02-12","o":7.8,"h":7.91,"l":7.49,"c":7.64,"v":14781400},{"d":"2026-02-13","o":7.68,"h":7.81,"l":7.59,"c":7.74,"v":11675900},{"d":"2026-02-17","o":7.77,"h":7.8,"l":7.54,"c":7.75,"v":10599500},{"d":"2026-02-18","o":7.74,"h":7.87,"l":7.73,"c":7.86,"v":7129400},{"d":"2026-02-19","o":7.82,"h":7.89,"l":7.78,"c":7.89,"v":6177200},{"d":"2026-02-20","o":7.86,"h":7.96,"l":7.81,"c":7.91,"v":8102200},{"d":"2026-02-23","o":7.88,"h":7.91,"l":7.7,"c":7.75,"v":5728800},{"d":"2026-02-24","o":7.8,"h":7.97,"l":7.78,"c":7.88,"v":8154200},{"d":"2026-02-25","o":7.9,"h":7.95,"l":7.82,"c":7.95,"v":5954600},{"d":"2026-02-26","o":7.96,"h":8.14,"l":7.96,"c":8.11,"v":7286600},{"d":"2026-02-27","o":8.02,"h":8.08,"l":7.97,"c":8.02,"v":8170400},{"d":"2026-03-02","o":6.94,"h":7.39,"l":6.65,"c":7.12,"v":20693900},{"d":"2026-03-03","o":7.02,"h":7.02,"l":6.67,"c":6.85,"v":12577200},{"d":"2026-03-04","o":6.91,"h":7.02,"l":6.83,"c":6.84,"v":10368400},{"d":"2026-03-05","o":6.78,"h":6.82,"l":6.7,"c":6.74,"v":13511500},{"d":"2026-03-06","o":6.64,"h":6.66,"l":6.41,"c":6.55,"v":12944300},{"d":"2026-03-09","o":6.39,"h":6.53,"l":6.25,"c":6.53,"v":12698300},{"d":"2026-03-10","o":6.55,"h":6.74,"l":6.54,"c":6.65,"v":15621300},{"d":"2026-03-11","o":6.63,"h":6.68,"l":6.43,"c":6.56,"v":12020800},{"d":"2026-03-12","o":6.42,"h":6.55,"l":6.35,"c":6.38,"v":13790300},{"d":"2026-03-13","o":6.45,"h":6.51,"l":6.38,"c":6.41,"v":9898300},{"d":"2026-03-16","o":6.49,"h":6.62,"l":6.45,"c":6.55,"v":9082900},{"d":"2026-03-17","o":6.56,"h":6.78,"l":6.56,"c":6.7,"v":9941300},{"d":"2026-03-18","o":6.63,"h":6.68,"l":6.52,"c":6.54,"v":12341800},{"d":"2026-03-19","o":6.45,"h":6.65,"l":6.45,"c":6.59,"v":9209700},{"d":"2026-03-20","o":6.59,"h":6.62,"l":6.47,"c":6.51,"v":16436000},{"d":"2026-03-23","o":6.68,"h":6.68,"l":6.55,"c":6.57,"v":8863200},{"d":"2026-03-24","o":6.5,"h":6.58,"l":6.5,"c":6.54,"v":8136100},{"d":"2026-03-25","o":6.66,"h":6.7,"l":6.48,"c":6.61,"v":9158400},{"d":"2026-03-26","o":6.53,"h":6.68,"l":6.53,"c":6.62,"v":7985100},{"d":"2026-03-27","o":6.56,"h":6.6,"l":6.43,"c":6.46,"v":7600400},{"d":"2026-03-30","o":6.51,"h":6.6,"l":6.43,"c":6.47,"v":9744700},{"d":"2026-03-31","o":6.57,"h":6.68,"l":6.46,"c":6.57,"v":7831320},{"d":"2026-04-01","o":6.59,"h":6.67,"l":6.53,"c":6.55,"v":10702408},{"d":"2026-04-02","o":6.46,"h":6.63,"l":6.43,"c":6.62,"v":8306684},{"d":"2026-04-06","o":6.59,"h":6.7,"l":6.59,"c":6.66,"v":6269092},{"d":"2026-04-07","o":6.62,"h":6.65,"l":6.51,"c":6.6,"v":7280420},{"d":"2026-04-08","o":6.75,"h":6.91,"l":6.75,"c":6.84,"v":8929221},{"d":"2026-04-09","o":6.78,"h":6.88,"l":6.72,"c":6.83,"v":6734590},{"d":"2026-04-10","o":6.83,"h":6.87,"l":6.71,"c":6.73,"v":7721925},{"d":"2026-04-13","o":6.7,"h":6.88,"l":6.67,"c":6.87,"v":6137838},{"d":"2026-04-14","o":6.89,"h":7.01,"l":6.89,"c":6.98,"v":5900592},{"d":"2026-04-15","o":6.98,"h":7.07,"l":6.95,"c":6.98,"v":5634408},{"d":"2026-04-16","o":7.01,"h":7.12,"l":7.01,"c":7.09,"v":5894490},{"d":"2026-04-17","o":7.19,"h":7.34,"l":7.18,"c":7.27,"v":6308961},{"d":"2026-04-20","o":7.2,"h":7.36,"l":7.2,"c":7.28,"v":7452211},{"d":"2026-04-21","o":7.28,"h":7.32,"l":7.14,"c":7.18,"v":7551783},{"d":"2026-04-22","o":7.23,"h":7.34,"l":7.21,"c":7.29,"v":5735881},{"d":"2026-04-23","o":7.25,"h":7.32,"l":7.16,"c":7.24,"v":5112687},{"d":"2026-04-24","o":7.22,"h":7.3,"l":7.18,"c":7.26,"v":5057908},{"d":"2026-04-27","o":7.22,"h":7.31,"l":7.2,"c":7.22,"v":5769574},{"d":"2026-04-28","o":7.24,"h":7.28,"l":7.14,"c":7.19,"v":7520703},{"d":"2026-04-29","o":7.17,"h":7.2,"l":7.12,"c":7.17,"v":6669653},{"d":"2026-04-30","o":7.6,"h":7.74,"l":7.41,"c":7.53,"v":11535982},{"d":"2026-05-01","o":7.6,"h":7.64,"l":7.51,"c":7.55,"v":8607415},{"d":"2026-05-04","o":7.19,"h":7.24,"l":6.98,"c":7.06,"v":50082721},{"d":"2026-05-05","o":7.15,"h":7.16,"l":6.99,"c":7.01,"v":16329557},{"d":"2026-05-06","o":7.12,"h":7.15,"l":6.96,"c":6.98,"v":40013819},{"d":"2026-05-07","o":6.96,"h":7.05,"l":6.85,"c":6.9,"v":20140451},{"d":"2026-05-08","o":6.94,"h":6.94,"l":6.83,"c":6.87,"v":12077115},{"d":"2026-05-11","o":6.85,"h":6.89,"l":6.76,"c":6.79,"v":11630516},{"d":"2026-05-12","o":6.82,"h":6.84,"l":6.7,"c":6.82,"v":11635690},{"d":"2026-05-13","o":6.89,"h":6.99,"l":6.74,"c":6.84,"v":13236225},{"d":"2026-05-14","o":6.92,"h":6.96,"l":6.82,"c":6.91,"v":6911918},{"d":"2026-05-15","o":6.93,"h":6.97,"l":6.82,"c":6.83,"v":11340547},{"d":"2026-05-18","o":6.85,"h":6.98,"l":6.82,"c":6.98,"v":9025381},{"d":"2026-05-19","o":6.94,"h":6.98,"l":6.86,"c":6.87,"v":13882652}]