[{"d":"2018-08-17","o":2400,"h":2400,"l":2000,"c":2200,"v":125},{"d":"2018-08-20","o":2390,"h":2400,"l":2312,"c":2398,"v":69},{"d":"2018-08-21","o":2530,"h":2550,"l":2300,"c":2550,"v":63},{"d":"2018-08-22","o":2634,"h":2634,"l":2442,"c":2510,"v":45},{"d":"2018-08-23","o":2504,"h":2504,"l":2326,"c":2332,"v":40},{"d":"2018-08-24","o":2368,"h":2400,"l":2368,"c":2400,"v":38},{"d":"2018-08-27","o":2538,"h":2538,"l":2390,"c":2390,"v":13},{"d":"2018-08-28","o":2600,"h":2600,"l":2520,"c":2542,"v":18},{"d":"2018-08-29","o":2592,"h":2592,"l":2484,"c":2484,"v":5},{"d":"2018-08-30","o":2594,"h":2594,"l":2344,"c":2344,"v":35},{"d":"2018-08-31","o":2344,"h":2344,"l":2344,"c":2344,"v":0},{"d":"2018-09-04","o":2400,"h":2400,"l":2400,"c":2400,"v":3},{"d":"2018-09-05","o":2328,"h":2332,"l":2150,"c":2324,"v":30},{"d":"2018-09-06","o":2314,"h":2314,"l":2002,"c":2060,"v":60},{"d":"2018-09-07","o":2062,"h":2062,"l":2000,"c":2004,"v":43},{"d":"2018-09-10","o":1924,"h":1980,"l":1924,"c":1980,"v":13},{"d":"2018-09-11","o":2058,"h":2058,"l":1972,"c":2000,"v":19},{"d":"2018-09-12","o":2004,"h":2004,"l":1966,"c":2000,"v":14},{"d":"2018-09-13","o":1954,"h":2000,"l":1954,"c":2000,"v":3},{"d":"2018-09-14","o":2200,"h":2200,"l":2100,"c":2100,"v":2},{"d":"2018-09-17","o":2300,"h":2300,"l":2080,"c":2156,"v":77},{"d":"2018-09-18","o":2122,"h":2122,"l":2120,"c":2120,"v":2},{"d":"2018-09-19","o":2188,"h":2350,"l":2080,"c":2260,"v":111},{"d":"2018-09-20","o":2354,"h":2400,"l":2056,"c":2168,"v":158},{"d":"2018-09-21","o":2070,"h":2190,"l":2060,"c":2190,"v":17},{"d":"2018-09-24","o":2170,"h":2170,"l":2156,"c":2156,"v":4},{"d":"2018-09-25","o":2226,"h":2226,"l":2184,"c":2184,"v":1},{"d":"2018-09-26","o":2184,"h":2184,"l":1904,"c":2068,"v":8},{"d":"2018-09-27","o":2040,"h":2040,"l":2040,"c":2040,"v":1},{"d":"2018-09-28","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2018-10-01","o":1990,"h":2148,"l":1990,"c":2148,"v":2},{"d":"2018-10-02","o":2008,"h":2064,"l":1932,"c":2064,"v":17},{"d":"2018-10-03","o":2064,"h":2064,"l":1972,"c":2000,"v":31},{"d":"2018-10-04","o":2070,"h":2070,"l":1940,"c":1940,"v":23},{"d":"2018-10-05","o":2022,"h":2070,"l":1990,"c":2070,"v":7},{"d":"2018-10-08","o":1950,"h":1950,"l":1950,"c":1950,"v":1},{"d":"2018-10-09","o":1800,"h":1800,"l":1800,"c":1800,"v":1},{"d":"2018-10-10","o":1680,"h":1740,"l":1680,"c":1740,"v":8},{"d":"2018-10-11","o":1590,"h":1800,"l":1580,"c":1660,"v":27},{"d":"2018-10-12","o":1522,"h":1600,"l":1404,"c":1598,"v":45},{"d":"2018-10-15","o":1598,"h":1598,"l":1598,"c":1598,"v":0},{"d":"2018-10-16","o":1640,"h":1640,"l":1606,"c":1606,"v":14},{"d":"2018-10-17","o":1578,"h":1600,"l":1562,"c":1600,"v":8},{"d":"2018-10-18","o":1754,"h":1754,"l":1656,"c":1656,"v":2},{"d":"2018-10-19","o":1656,"h":1656,"l":1656,"c":1656,"v":0},{"d":"2018-10-22","o":1688,"h":1688,"l":1640,"c":1650,"v":22},{"d":"2018-10-23","o":1646,"h":1646,"l":1550,"c":1550,"v":5},{"d":"2018-10-24","o":1554,"h":1710,"l":1554,"c":1600,"v":4},{"d":"2018-10-25","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2018-10-26","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2018-10-29","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2018-10-30","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2018-10-31","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2018-11-01","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2018-11-02","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2018-11-05","o":1648,"h":1648,"l":1400,"c":1434,"v":27},{"d":"2018-11-06","o":1434,"h":1434,"l":1434,"c":1434,"v":0},{"d":"2018-11-07","o":1452,"h":1568,"l":1452,"c":1500,"v":2},{"d":"2018-11-08","o":1460,"h":1500,"l":1460,"c":1500,"v":14},{"d":"2018-11-09","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2018-11-12","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2018-11-13","o":1400,"h":1400,"l":1400,"c":1400,"v":8},{"d":"2018-11-14","o":1300,"h":1300,"l":1300,"c":1300,"v":10},{"d":"2018-11-15","o":1144,"h":1144,"l":1144,"c":1144,"v":1},{"d":"2018-11-16","o":1204,"h":1222,"l":1200,"c":1222,"v":4},{"d":"2018-11-19","o":1358,"h":1358,"l":1324,"c":1324,"v":7},{"d":"2018-11-20","o":1108,"h":1150,"l":1108,"c":1136,"v":5},{"d":"2018-11-21","o":968,"h":968,"l":730,"c":840,"v":147},{"d":"2018-11-23","o":898,"h":902,"l":882,"c":900,"v":24},{"d":"2018-11-26","o":938,"h":1580,"l":930,"c":1160,"v":1407},{"d":"2018-11-27","o":1398,"h":1398,"l":1000,"c":1060,"v":495},{"d":"2018-11-28","o":1164,"h":1262,"l":1000,"c":1164,"v":349},{"d":"2018-11-29","o":1090,"h":1200,"l":1084,"c":1120,"v":248},{"d":"2018-11-30","o":1068,"h":1140,"l":1068,"c":1120,"v":18},{"d":"2018-12-03","o":1118,"h":1136,"l":1044,"c":1090,"v":36},{"d":"2018-12-04","o":1360,"h":1826,"l":1012,"c":1012,"v":11277},{"d":"2018-12-06","o":1236,"h":1420,"l":1012,"c":1210,"v":2255},{"d":"2018-12-07","o":1210,"h":1272,"l":1070,"c":1176,"v":423},{"d":"2018-12-10","o":1138,"h":1188,"l":1030,"c":1056,"v":291},{"d":"2018-12-11","o":1066,"h":1098,"l":920,"c":940,"v":261},{"d":"2018-12-12","o":928,"h":952,"l":830,"c":864,"v":179},{"d":"2018-12-13","o":900,"h":920,"l":836,"c":864,"v":185},{"d":"2018-12-14","o":840,"h":890,"l":822,"c":848,"v":88},{"d":"2018-12-17","o":862,"h":862,"l":780,"c":862,"v":44},{"d":"2018-12-18","o":862,"h":882,"l":742,"c":790,"v":324},{"d":"2018-12-19","o":772,"h":820,"l":700,"c":734,"v":575},{"d":"2018-12-20","o":758,"h":760,"l":600,"c":670,"v":170},{"d":"2018-12-21","o":630,"h":698,"l":630,"c":678,"v":90},{"d":"2018-12-24","o":668,"h":668,"l":566,"c":566,"v":23},{"d":"2018-12-26","o":870,"h":930,"l":602,"c":618,"v":11632},{"d":"2018-12-27","o":608,"h":622,"l":480,"c":502,"v":1226},{"d":"2018-12-28","o":502,"h":562,"l":502,"c":550,"v":475},{"d":"2018-12-31","o":788,"h":820,"l":564,"c":594,"v":19289},{"d":"2019-01-02","o":650,"h":650,"l":582,"c":640,"v":2179},{"d":"2019-01-03","o":638,"h":654,"l":530,"c":530,"v":1266},{"d":"2019-01-04","o":548,"h":584,"l":536,"c":552,"v":669},{"d":"2019-01-07","o":582,"h":620,"l":566,"c":614,"v":727},{"d":"2019-01-08","o":634,"h":634,"l":574,"c":586,"v":392},{"d":"2019-01-09","o":592,"h":602,"l":562,"c":584,"v":1111},{"d":"2019-01-10","o":612,"h":690,"l":580,"c":620,"v":2013},{"d":"2019-01-11","o":620,"h":658,"l":604,"c":628,"v":532},{"d":"2019-01-14","o":616,"h":616,"l":588,"c":592,"v":227},{"d":"2019-01-15","o":662,"h":740,"l":600,"c":626,"v":4641},{"d":"2019-01-16","o":622,"h":622,"l":570,"c":596,"v":643},{"d":"2019-01-17","o":592,"h":602,"l":580,"c":594,"v":163},{"d":"2019-01-18","o":592,"h":598,"l":576,"c":596,"v":167},{"d":"2019-01-22","o":594,"h":594,"l":578,"c":588,"v":210},{"d":"2019-01-23","o":584,"h":600,"l":560,"c":592,"v":88},{"d":"2019-01-24","o":592,"h":592,"l":562,"c":590,"v":74},{"d":"2019-01-25","o":584,"h":590,"l":572,"c":578,"v":60},{"d":"2019-01-28","o":566,"h":580,"l":562,"c":566,"v":117},{"d":"2019-01-29","o":588,"h":602,"l":536,"c":574,"v":1869},{"d":"2019-01-30","o":574,"h":592,"l":550,"c":574,"v":225},{"d":"2019-01-31","o":584,"h":584,"l":542,"c":558,"v":222},{"d":"2019-02-01","o":540,"h":620,"l":536,"c":570,"v":1138},{"d":"2019-02-04","o":586,"h":586,"l":556,"c":570,"v":256},{"d":"2019-02-05","o":560,"h":564,"l":536,"c":542,"v":249},{"d":"2019-02-06","o":532,"h":532,"l":462,"c":476,"v":426},{"d":"2019-02-07","o":468,"h":496,"l":464,"c":490,"v":177},{"d":"2019-02-08","o":480,"h":488,"l":464,"c":474,"v":78},{"d":"2019-02-11","o":474,"h":486,"l":450,"c":466,"v":154},{"d":"2019-02-12","o":460,"h":478,"l":444,"c":446,"v":197},{"d":"2019-02-13","o":446,"h":562,"l":446,"c":474,"v":409},{"d":"2019-02-14","o":482,"h":518,"l":462,"c":486,"v":276},{"d":"2019-02-15","o":496,"h":498,"l":460,"c":478,"v":37},{"d":"2019-02-19","o":460,"h":488,"l":460,"c":476,"v":26},{"d":"2019-02-20","o":478,"h":494,"l":478,"c":488,"v":38},{"d":"2019-02-21","o":488,"h":490,"l":468,"c":472,"v":147},{"d":"2019-02-22","o":468,"h":468,"l":446,"c":452,"v":42},{"d":"2019-02-25","o":456,"h":464,"l":452,"c":464,"v":20},{"d":"2019-02-26","o":478,"h":478,"l":452,"c":452,"v":35},{"d":"2019-02-27","o":458,"h":458,"l":402,"c":440,"v":100},{"d":"2019-02-28","o":416,"h":456,"l":404,"c":404,"v":417},{"d":"2019-03-01","o":458,"h":458,"l":412,"c":434,"v":98},{"d":"2019-03-04","o":442,"h":456,"l":406,"c":440,"v":60},{"d":"2019-03-05","o":400,"h":448,"l":362,"c":390,"v":323},{"d":"2019-03-06","o":392,"h":400,"l":370,"c":390,"v":108},{"d":"2019-03-07","o":390,"h":440,"l":382,"c":398,"v":784},{"d":"2019-03-08","o":408,"h":420,"l":390,"c":396,"v":161},{"d":"2019-03-11","o":440,"h":444,"l":404,"c":412,"v":334},{"d":"2019-03-12","o":412,"h":414,"l":404,"c":410,"v":35},{"d":"2019-03-13","o":424,"h":462,"l":410,"c":452,"v":1399},{"d":"2019-03-14","o":600,"h":692,"l":470,"c":486,"v":22895},{"d":"2019-03-15","o":470,"h":500,"l":404,"c":428,"v":1455},{"d":"2019-03-18","o":424,"h":450,"l":382,"c":420,"v":605},{"d":"2019-03-19","o":424,"h":432,"l":410,"c":414,"v":199},{"d":"2019-03-20","o":428,"h":540,"l":416,"c":516,"v":1342},{"d":"2019-03-21","o":538,"h":538,"l":452,"c":512,"v":731},{"d":"2019-03-22","o":504,"h":504,"l":472,"c":474,"v":94},{"d":"2019-03-25","o":466,"h":470,"l":432,"c":440,"v":231},{"d":"2019-03-26","o":440,"h":464,"l":440,"c":442,"v":115},{"d":"2019-03-27","o":442,"h":476,"l":430,"c":456,"v":407},{"d":"2019-03-28","o":454,"h":942,"l":452,"c":662,"v":20730},{"d":"2019-03-29","o":540,"h":632,"l":490,"c":516,"v":4546},{"d":"2019-04-01","o":508,"h":544,"l":464,"c":496,"v":1057},{"d":"2019-04-02","o":584,"h":668,"l":520,"c":550,"v":7308},{"d":"2019-04-03","o":542,"h":568,"l":500,"c":504,"v":872},{"d":"2019-04-04","o":510,"h":538,"l":510,"c":520,"v":315},{"d":"2019-04-05","o":516,"h":520,"l":478,"c":500,"v":246},{"d":"2019-04-08","o":554,"h":568,"l":502,"c":510,"v":1229},{"d":"2019-04-09","o":512,"h":550,"l":508,"c":524,"v":404},{"d":"2019-04-10","o":610,"h":780,"l":548,"c":574,"v":20914},{"d":"2019-04-11","o":570,"h":592,"l":510,"c":530,"v":1590},{"d":"2019-04-12","o":528,"h":540,"l":500,"c":528,"v":551},{"d":"2019-04-15","o":546,"h":560,"l":510,"c":536,"v":767},{"d":"2019-04-16","o":534,"h":556,"l":514,"c":548,"v":421},{"d":"2019-04-17","o":542,"h":542,"l":526,"c":526,"v":159},{"d":"2019-04-18","o":524,"h":526,"l":504,"c":516,"v":293},{"d":"2019-04-22","o":510,"h":520,"l":504,"c":516,"v":80},{"d":"2019-04-23","o":512,"h":528,"l":488,"c":494,"v":486},{"d":"2019-04-24","o":496,"h":530,"l":496,"c":508,"v":201},{"d":"2019-04-25","o":508,"h":538,"l":504,"c":524,"v":147},{"d":"2019-04-26","o":506,"h":546,"l":506,"c":520,"v":191},{"d":"2019-04-29","o":508,"h":524,"l":496,"c":520,"v":286},{"d":"2019-04-30","o":526,"h":526,"l":504,"c":508,"v":35},{"d":"2019-05-01","o":518,"h":518,"l":492,"c":492,"v":93},{"d":"2019-05-02","o":494,"h":510,"l":484,"c":484,"v":241},{"d":"2019-05-03","o":482,"h":504,"l":440,"c":460,"v":166},{"d":"2019-05-06","o":458,"h":482,"l":450,"c":456,"v":82},{"d":"2019-05-07","o":458,"h":470,"l":450,"c":452,"v":85},{"d":"2019-05-08","o":458,"h":478,"l":446,"c":464,"v":130},{"d":"2019-05-09","o":446,"h":452,"l":382,"c":416,"v":523},{"d":"2019-05-10","o":424,"h":440,"l":406,"c":430,"v":56},{"d":"2019-05-13","o":458,"h":466,"l":436,"c":440,"v":178},{"d":"2019-05-14","o":440,"h":452,"l":436,"c":450,"v":50},{"d":"2019-05-15","o":444,"h":448,"l":440,"c":448,"v":33},{"d":"2019-05-16","o":452,"h":484,"l":442,"c":446,"v":183},{"d":"2019-05-17","o":460,"h":474,"l":442,"c":442,"v":16},{"d":"2019-05-20","o":442,"h":458,"l":442,"c":456,"v":25},{"d":"2019-05-21","o":472,"h":472,"l":444,"c":454,"v":29},{"d":"2019-05-22","o":442,"h":442,"l":412,"c":440,"v":89},{"d":"2019-05-23","o":450,"h":450,"l":400,"c":400,"v":226},{"d":"2019-05-24","o":404,"h":426,"l":404,"c":414,"v":89},{"d":"2019-05-28","o":466,"h":634,"l":440,"c":452,"v":6288},{"d":"2019-05-29","o":438,"h":442,"l":392,"c":402,"v":1059},{"d":"2019-05-30","o":422,"h":428,"l":390,"c":400,"v":251},{"d":"2019-05-31","o":394,"h":408,"l":380,"c":392,"v":240},{"d":"2019-06-03","o":402,"h":406,"l":382,"c":394,"v":114},{"d":"2019-06-04","o":404,"h":410,"l":384,"c":406,"v":147},{"d":"2019-06-05","o":408,"h":410,"l":394,"c":400,"v":191},{"d":"2019-06-06","o":406,"h":410,"l":382,"c":384,"v":105},{"d":"2019-06-07","o":380,"h":396,"l":378,"c":394,"v":158},{"d":"2019-06-10","o":394,"h":440,"l":386,"c":390,"v":285},{"d":"2019-06-11","o":390,"h":410,"l":380,"c":400,"v":329},{"d":"2019-06-12","o":400,"h":400,"l":344,"c":366,"v":440},{"d":"2019-06-13","o":382,"h":386,"l":320,"c":348,"v":532},{"d":"2019-06-14","o":342,"h":360,"l":338,"c":350,"v":207},{"d":"2019-06-17","o":340,"h":350,"l":340,"c":346,"v":13},{"d":"2019-06-18","o":344,"h":344,"l":330,"c":340,"v":113},{"d":"2019-06-19","o":342,"h":350,"l":330,"c":334,"v":29},{"d":"2019-06-20","o":350,"h":362,"l":324,"c":338,"v":822},{"d":"2019-06-21","o":330,"h":358,"l":316,"c":338,"v":475},{"d":"2019-06-24","o":336,"h":348,"l":320,"c":336,"v":66},{"d":"2019-06-25","o":350,"h":350,"l":320,"c":328,"v":255},{"d":"2019-06-26","o":340,"h":346,"l":330,"c":332,"v":259},{"d":"2019-06-27","o":328,"h":340,"l":320,"c":320,"v":173},{"d":"2019-06-28","o":326,"h":338,"l":324,"c":334,"v":54},{"d":"2019-07-01","o":360,"h":360,"l":324,"c":344,"v":140},{"d":"2019-07-02","o":350,"h":370,"l":318,"c":346,"v":502},{"d":"2019-07-03","o":354,"h":358,"l":326,"c":340,"v":127},{"d":"2019-07-05","o":338,"h":344,"l":334,"c":338,"v":17},{"d":"2019-07-08","o":354,"h":358,"l":332,"c":342,"v":124},{"d":"2019-07-09","o":340,"h":344,"l":332,"c":344,"v":120},{"d":"2019-07-10","o":338,"h":340,"l":326,"c":328,"v":72},{"d":"2019-07-11","o":334,"h":334,"l":322,"c":326,"v":67},{"d":"2019-07-12","o":318,"h":328,"l":318,"c":324,"v":46},{"d":"2019-07-15","o":330,"h":330,"l":314,"c":314,"v":97},{"d":"2019-07-16","o":314,"h":330,"l":306,"c":330,"v":50},{"d":"2019-07-17","o":318,"h":330,"l":316,"c":330,"v":11},{"d":"2019-07-18","o":368,"h":400,"l":280,"c":304,"v":14818},{"d":"2019-07-19","o":292,"h":300,"l":282,"c":300,"v":563},{"d":"2019-07-22","o":302,"h":302,"l":266,"c":276,"v":399},{"d":"2019-07-23","o":274,"h":280,"l":256,"c":278,"v":361},{"d":"2019-07-24","o":274,"h":276,"l":250,"c":270,"v":677},{"d":"2019-07-25","o":274,"h":274,"l":218,"c":264,"v":883},{"d":"2019-07-26","o":262,"h":262,"l":238,"c":248,"v":196},{"d":"2019-07-29","o":266,"h":268,"l":230,"c":250,"v":4161},{"d":"2019-07-30","o":252,"h":254,"l":232,"c":250,"v":711},{"d":"2019-07-31","o":248,"h":252,"l":234,"c":242,"v":169},{"d":"2019-08-01","o":252,"h":266,"l":226,"c":250,"v":1116},{"d":"2019-08-02","o":242,"h":246,"l":234,"c":238,"v":311},{"d":"2019-08-05","o":246,"h":246,"l":210,"c":216,"v":157},{"d":"2019-08-06","o":220,"h":238,"l":212,"c":226,"v":89},{"d":"2019-08-07","o":226,"h":226,"l":202,"c":208,"v":169},{"d":"2019-08-08","o":206,"h":212,"l":202,"c":208,"v":41},{"d":"2019-08-09","o":200,"h":220,"l":200,"c":210,"v":80},{"d":"2019-08-12","o":202,"h":214,"l":202,"c":214,"v":39},{"d":"2019-08-13","o":208,"h":212,"l":204,"c":206,"v":23},{"d":"2019-08-14","o":208,"h":216,"l":204,"c":216,"v":79},{"d":"2019-08-15","o":210,"h":216,"l":204,"c":210,"v":63},{"d":"2019-08-16","o":212,"h":252,"l":204,"c":208,"v":1503},{"d":"2019-08-19","o":208,"h":242,"l":202,"c":214,"v":1444},{"d":"2019-08-20","o":216,"h":220,"l":202,"c":206,"v":245},{"d":"2019-08-21","o":208,"h":228,"l":204,"c":210,"v":434},{"d":"2019-08-22","o":212,"h":244,"l":210,"c":228,"v":448},{"d":"2019-08-23","o":230,"h":234,"l":210,"c":210,"v":150},{"d":"2019-08-26","o":210,"h":218,"l":200,"c":206,"v":250},{"d":"2019-08-27","o":198,"h":212,"l":196,"c":206,"v":178},{"d":"2019-08-28","o":212,"h":218,"l":202,"c":204,"v":150},{"d":"2019-08-29","o":248,"h":276,"l":182,"c":200,"v":18454},{"d":"2019-08-30","o":196,"h":196,"l":170,"c":186,"v":2274},{"d":"2019-09-03","o":176,"h":184,"l":144,"c":174,"v":2298},{"d":"2019-09-04","o":174,"h":180,"l":164,"c":170,"v":599},{"d":"2019-09-05","o":164,"h":170,"l":152,"c":158,"v":364},{"d":"2019-09-06","o":154,"h":164,"l":154,"c":156,"v":342},{"d":"2019-09-09","o":162,"h":170,"l":146,"c":156,"v":737},{"d":"2019-09-10","o":156,"h":174,"l":150,"c":160,"v":468},{"d":"2019-09-11","o":160,"h":160,"l":150,"c":156,"v":160},{"d":"2019-09-12","o":154,"h":160,"l":150,"c":156,"v":133},{"d":"2019-09-13","o":150,"h":156,"l":146,"c":152,"v":199},{"d":"2019-09-16","o":150,"h":156,"l":148,"c":154,"v":88},{"d":"2019-09-17","o":152,"h":156,"l":148,"c":156,"v":79},{"d":"2019-09-18","o":150,"h":156,"l":144,"c":156,"v":182},{"d":"2019-09-19","o":146,"h":156,"l":146,"c":156,"v":30},{"d":"2019-09-20","o":156,"h":156,"l":142,"c":144,"v":66},{"d":"2019-09-23","o":144,"h":152,"l":142,"c":144,"v":26},{"d":"2019-09-24","o":146,"h":150,"l":126,"c":142,"v":127},{"d":"2019-09-25","o":140,"h":142,"l":132,"c":136,"v":63},{"d":"2019-09-26","o":140,"h":140,"l":130,"c":136,"v":49},{"d":"2019-09-27","o":136,"h":138,"l":124,"c":124,"v":211},{"d":"2019-09-30","o":124,"h":132,"l":104,"c":112,"v":214},{"d":"2019-10-01","o":122,"h":122,"l":106,"c":106,"v":189},{"d":"2019-10-02","o":126,"h":126,"l":98,"c":104,"v":1144},{"d":"2019-10-03","o":146,"h":156,"l":112,"c":112,"v":16460},{"d":"2019-10-04","o":120,"h":120,"l":106,"c":114,"v":1290},{"d":"2019-10-07","o":124,"h":130,"l":112,"c":130,"v":887},{"d":"2019-10-08","o":120,"h":134,"l":108,"c":134,"v":1396},{"d":"2019-10-09","o":136,"h":156,"l":122,"c":140,"v":847},{"d":"2019-10-10","o":146,"h":156,"l":140,"c":146,"v":395},{"d":"2019-10-11","o":144,"h":144,"l":132,"c":132,"v":125},{"d":"2019-10-14","o":132,"h":134,"l":118,"c":130,"v":120},{"d":"2019-10-15","o":126,"h":140,"l":122,"c":130,"v":220},{"d":"2019-10-16","o":134,"h":134,"l":124,"c":126,"v":158},{"d":"2019-10-17","o":130,"h":146,"l":128,"c":136,"v":400},{"d":"2019-10-18","o":138,"h":138,"l":128,"c":128,"v":476},{"d":"2019-10-21","o":120.9,"h":158,"l":118.5,"c":143.2,"v":1140},{"d":"2019-10-22","o":125,"h":126.9,"l":105.6,"c":120,"v":1590},{"d":"2019-10-23","o":119.6,"h":131,"l":119.6,"c":120.3,"v":740},{"d":"2019-10-24","o":127.8,"h":127.8,"l":121.8,"c":122.7,"v":490},{"d":"2019-10-25","o":121.5,"h":124.4,"l":120.3,"c":121.2,"v":280},{"d":"2019-10-28","o":121.6,"h":121.6,"l":103.6,"c":104.1,"v":760},{"d":"2019-10-29","o":96.3,"h":96.3,"l":78,"c":78,"v":3160},{"d":"2019-10-30","o":77,"h":94,"l":74.6,"c":75.2,"v":4610},{"d":"2019-10-31","o":81.3,"h":86.5,"l":76,"c":76,"v":1820},{"d":"2019-11-01","o":70,"h":84,"l":66.3,"c":66.8,"v":9000},{"d":"2019-11-04","o":66.9,"h":70,"l":63,"c":64.5,"v":4030},{"d":"2019-11-05","o":64.6,"h":73,"l":62.2,"c":66.2,"v":27320},{"d":"2019-11-06","o":65.2,"h":70.5,"l":65.1,"c":68,"v":12330},{"d":"2019-11-07","o":68.5,"h":68.7,"l":56.5,"c":59.8,"v":10450},{"d":"2019-11-08","o":58.7,"h":59.5,"l":56.4,"c":58.5,"v":4010},{"d":"2019-11-11","o":56.3,"h":60,"l":55.5,"c":59.4,"v":4190},{"d":"2019-11-12","o":58.4,"h":71.8,"l":58.4,"c":63,"v":48130},{"d":"2019-11-13","o":59.5,"h":61.9,"l":56.1,"c":60.6,"v":8820},{"d":"2019-11-14","o":60,"h":62,"l":57.1,"c":58.7,"v":3370},{"d":"2019-11-15","o":58.3,"h":60.5,"l":57.2,"c":59.1,"v":2890},{"d":"2019-11-18","o":57.7,"h":64,"l":57.7,"c":62,"v":6620},{"d":"2019-11-19","o":62.2,"h":62.2,"l":58.8,"c":61.1,"v":1040},{"d":"2019-11-20","o":62.2,"h":63.5,"l":59.5,"c":61.1,"v":3310},{"d":"2019-11-21","o":60.9,"h":69.6,"l":60.8,"c":62.2,"v":5860},{"d":"2019-11-22","o":63,"h":69.5,"l":63,"c":67,"v":7470},{"d":"2019-11-25","o":68,"h":69.6,"l":65,"c":68.5,"v":7010},{"d":"2019-11-26","o":68.6,"h":69.4,"l":66.2,"c":68,"v":3040},{"d":"2019-11-27","o":100.5,"h":107.2,"l":57.7,"c":59.4,"v":623430},{"d":"2019-11-29","o":62.1,"h":66.5,"l":54.5,"c":61.3,"v":45250},{"d":"2019-12-02","o":62.5,"h":63.1,"l":56.2,"c":61.3,"v":29400},{"d":"2019-12-03","o":60,"h":60,"l":51,"c":54,"v":21160},{"d":"2019-12-04","o":54,"h":54.4,"l":49.5,"c":51,"v":11160},{"d":"2019-12-05","o":50.5,"h":51.7,"l":46.6,"c":46.7,"v":10160},{"d":"2019-12-06","o":44.1,"h":51.8,"l":40.4,"c":48.4,"v":14750},{"d":"2019-12-09","o":49.3,"h":49.3,"l":43,"c":43.7,"v":7060},{"d":"2019-12-10","o":44.3,"h":47.9,"l":42.4,"c":43.5,"v":8050},{"d":"2019-12-11","o":46.2,"h":48,"l":37.1,"c":39.2,"v":111740},{"d":"2019-12-12","o":39.2,"h":39.2,"l":35.2,"c":37.9,"v":24350},{"d":"2019-12-13","o":37.6,"h":40.8,"l":35.4,"c":39.5,"v":21290},{"d":"2019-12-16","o":39.6,"h":39.6,"l":37.6,"c":38.5,"v":6560},{"d":"2019-12-17","o":37.1,"h":39.2,"l":36.6,"c":38.9,"v":4730},{"d":"2019-12-18","o":38.6,"h":39.3,"l":36.1,"c":39,"v":4980},{"d":"2019-12-19","o":38.7,"h":40.5,"l":38.2,"c":40.4,"v":7040},{"d":"2019-12-20","o":40.1,"h":41.2,"l":38.1,"c":41,"v":7430},{"d":"2019-12-23","o":40.7,"h":40.7,"l":29.5,"c":31.7,"v":43450},{"d":"2019-12-24","o":31.9,"h":31.9,"l":30.4,"c":30.8,"v":7390},{"d":"2019-12-26","o":31.2,"h":31.2,"l":29.5,"c":30.7,"v":7730},{"d":"2019-12-27","o":30.4,"h":31.1,"l":30.2,"c":30.3,"v":5600},{"d":"2019-12-30","o":30.4,"h":30.6,"l":29.4,"c":29.4,"v":8010},{"d":"2019-12-31","o":29.5,"h":30.5,"l":29.4,"c":30.3,"v":3680},{"d":"2020-01-02","o":29.8,"h":30.5,"l":29.4,"c":29.9,"v":3120},{"d":"2020-01-03","o":29.6,"h":30,"l":29.5,"c":29.6,"v":1970},{"d":"2020-01-06","o":29.5,"h":31.1,"l":28,"c":28.8,"v":14530},{"d":"2020-01-07","o":28.8,"h":29.8,"l":28.4,"c":28.8,"v":4000},{"d":"2020-01-08","o":28.5,"h":29.5,"l":28.2,"c":28.6,"v":3410},{"d":"2020-01-09","o":29.2,"h":32,"l":29.2,"c":30.6,"v":26760},{"d":"2020-01-10","o":30.6,"h":31.3,"l":30.4,"c":31,"v":6650},{"d":"2020-01-13","o":32.5,"h":33,"l":29.5,"c":29.6,"v":24190},{"d":"2020-01-14","o":29.3,"h":31.5,"l":28.5,"c":31.5,"v":12350},{"d":"2020-01-15","o":31,"h":31,"l":29.5,"c":30.4,"v":9480},{"d":"2020-01-16","o":30.3,"h":30.7,"l":29.5,"c":29.7,"v":4960},{"d":"2020-01-17","o":29.7,"h":33.5,"l":28.3,"c":32,"v":46100},{"d":"2020-01-21","o":31.7,"h":32,"l":29.8,"c":29.8,"v":10350},{"d":"2020-01-22","o":30.4,"h":32.5,"l":29.7,"c":30.8,"v":19060},{"d":"2020-01-23","o":30.8,"h":31.9,"l":25.6,"c":26.7,"v":31770},{"d":"2020-01-24","o":25.8,"h":27,"l":22.6,"c":25.8,"v":18380},{"d":"2020-01-27","o":23.2,"h":25.1,"l":23.2,"c":23.9,"v":3080},{"d":"2020-01-28","o":24.6,"h":24.6,"l":23.6,"c":24.5,"v":1460},{"d":"2020-01-29","o":24.6,"h":25.4,"l":23.2,"c":23.5,"v":2430},{"d":"2020-01-30","o":23.3,"h":23.9,"l":20.9,"c":21,"v":4520},{"d":"2020-01-31","o":21.1,"h":21.3,"l":20,"c":21.3,"v":4500},{"d":"2020-02-03","o":20.7,"h":22.2,"l":20,"c":21.1,"v":3830},{"d":"2020-02-04","o":20.7,"h":21.2,"l":20.2,"c":20.9,"v":2430},{"d":"2020-02-05","o":20.9,"h":24.8,"l":20.8,"c":24,"v":13070},{"d":"2020-02-06","o":24,"h":25.3,"l":21.5,"c":24.2,"v":10740},{"d":"2020-02-07","o":24.7,"h":27.9,"l":24,"c":26.2,"v":17240},{"d":"2020-02-10","o":26.2,"h":27.2,"l":24.1,"c":24.2,"v":7810},{"d":"2020-02-11","o":24.8,"h":24.8,"l":20.5,"c":23.1,"v":7440},{"d":"2020-02-12","o":24.3,"h":24.3,"l":22.3,"c":23,"v":2370},{"d":"2020-02-13","o":22.2,"h":23.7,"l":22.2,"c":22.4,"v":780},{"d":"2020-02-14","o":22.2,"h":22.6,"l":22.2,"c":22.4,"v":610},{"d":"2020-02-18","o":22.1,"h":23.4,"l":21.5,"c":21.5,"v":1050},{"d":"2020-02-19","o":21.6,"h":22.8,"l":21.6,"c":22,"v":860},{"d":"2020-02-20","o":22.4,"h":22.4,"l":21.3,"c":21.8,"v":630},{"d":"2020-02-21","o":20.5,"h":21.9,"l":20.5,"c":21,"v":360},{"d":"2020-02-24","o":21.9,"h":21.9,"l":18.8,"c":20.4,"v":2210},{"d":"2020-02-25","o":19.7,"h":20.4,"l":18.4,"c":19.3,"v":1570},{"d":"2020-02-26","o":20.5,"h":20.6,"l":19.5,"c":19.8,"v":940},{"d":"2020-02-27","o":19.8,"h":19.8,"l":17.8,"c":18.1,"v":990},{"d":"2020-02-28","o":17.5,"h":18.3,"l":16.2,"c":16.5,"v":3650},{"d":"2020-03-02","o":17.7,"h":17.7,"l":16.7,"c":17.4,"v":1500},{"d":"2020-03-03","o":19.1,"h":19.1,"l":15.9,"c":16.1,"v":3000},{"d":"2020-03-04","o":15.8,"h":16.5,"l":15.8,"c":16.3,"v":1670},{"d":"2020-03-05","o":16,"h":16.6,"l":16,"c":16.3,"v":2330},{"d":"2020-03-06","o":16.2,"h":16.2,"l":15.8,"c":16.2,"v":2180},{"d":"2020-03-09","o":14.7,"h":15.9,"l":11.9,"c":12.8,"v":2160},{"d":"2020-03-10","o":15.4,"h":35.9,"l":15.4,"c":16.9,"v":898120},{"d":"2020-03-11","o":17,"h":17,"l":11.4,"c":13.6,"v":45370},{"d":"2020-03-12","o":11.9,"h":20.1,"l":9.7,"c":18.3,"v":73760},{"d":"2020-03-13","o":17.5,"h":18,"l":11.3,"c":12.2,"v":20740},{"d":"2020-03-16","o":12.8,"h":19.5,"l":9.3,"c":15.5,"v":60940},{"d":"2020-03-17","o":15.6,"h":16.5,"l":12.1,"c":14.1,"v":15990},{"d":"2020-03-18","o":13,"h":15.2,"l":13,"c":14,"v":13680},{"d":"2020-03-19","o":14.2,"h":16.5,"l":13.1,"c":14,"v":13020},{"d":"2020-03-20","o":14.1,"h":18.3,"l":13.1,"c":14.5,"v":31510},{"d":"2020-03-23","o":15.4,"h":17.3,"l":11.4,"c":13.6,"v":11210},{"d":"2020-03-24","o":13.9,"h":15.4,"l":12.1,"c":13.8,"v":9790},{"d":"2020-03-25","o":13.8,"h":15.5,"l":13.2,"c":14.9,"v":8010},{"d":"2020-03-26","o":14.9,"h":15,"l":13.2,"c":13.9,"v":7940},{"d":"2020-03-27","o":14.5,"h":16,"l":13,"c":15.1,"v":14410},{"d":"2020-03-30","o":15.7,"h":17.8,"l":14.5,"c":15.3,"v":18670},{"d":"2020-03-31","o":16.8,"h":24.7,"l":13.5,"c":16.6,"v":111880},{"d":"2020-04-01","o":23.2,"h":42.5,"l":18.8,"c":21.8,"v":3073680},{"d":"2020-04-02","o":16.5,"h":19,"l":12.6,"c":13.5,"v":232310},{"d":"2020-04-03","o":13,"h":14.6,"l":12.1,"c":12.5,"v":54160},{"d":"2020-04-06","o":14.5,"h":15.7,"l":13.5,"c":14.7,"v":76590},{"d":"2020-04-07","o":14.7,"h":14.7,"l":12.9,"c":13.2,"v":37300},{"d":"2020-04-08","o":13,"h":14.3,"l":12.4,"c":13,"v":44260},{"d":"2020-04-09","o":12.7,"h":13,"l":12.3,"c":12.9,"v":23410},{"d":"2020-04-13","o":13.2,"h":13.3,"l":11.8,"c":12.9,"v":23390},{"d":"2020-04-14","o":12.6,"h":14.7,"l":12.2,"c":14.5,"v":43700},{"d":"2020-04-15","o":14.3,"h":15.5,"l":13.7,"c":15,"v":34460},{"d":"2020-04-16","o":14.6,"h":15.9,"l":13.7,"c":15.7,"v":55230},{"d":"2020-04-17","o":15.3,"h":15.8,"l":13.8,"c":14.8,"v":23620},{"d":"2020-04-20","o":20.3,"h":23.7,"l":15.4,"c":16.2,"v":1087300},{"d":"2020-04-21","o":11,"h":12,"l":10.3,"c":11,"v":432690},{"d":"2020-04-22","o":11.9,"h":12.1,"l":11.2,"c":11.8,"v":137550},{"d":"2020-04-23","o":11.5,"h":11.8,"l":11,"c":11.1,"v":60770},{"d":"2020-04-24","o":11,"h":11.8,"l":11,"c":11.4,"v":54000},{"d":"2020-04-27","o":12.8,"h":12.8,"l":11.3,"c":11.8,"v":150670},{"d":"2020-04-28","o":12,"h":12.9,"l":11.4,"c":12.2,"v":146720},{"d":"2020-04-29","o":12.2,"h":12.4,"l":11.8,"c":12.3,"v":54480},{"d":"2020-04-30","o":12,"h":12.2,"l":11.5,"c":12,"v":52930},{"d":"2020-05-01","o":11.9,"h":11.9,"l":11.3,"c":11.7,"v":32340},{"d":"2020-05-04","o":11.4,"h":11.6,"l":11.1,"c":11.5,"v":36940},{"d":"2020-05-05","o":11.6,"h":12.2,"l":11.2,"c":11.6,"v":57710},{"d":"2020-05-06","o":11.8,"h":11.8,"l":11.1,"c":11.3,"v":34740},{"d":"2020-05-07","o":11.5,"h":12.2,"l":11.2,"c":11.5,"v":110900},{"d":"2020-05-08","o":11.9,"h":13.3,"l":11.5,"c":12.5,"v":245720},{"d":"2020-05-11","o":13.8,"h":14.6,"l":13.1,"c":13.8,"v":259800},{"d":"2020-05-12","o":13.9,"h":13.9,"l":12.1,"c":12.6,"v":172750},{"d":"2020-05-13","o":12.8,"h":12.8,"l":11.6,"c":11.7,"v":69420},{"d":"2020-05-14","o":11.8,"h":12.3,"l":11.5,"c":12,"v":55950},{"d":"2020-05-15","o":12.2,"h":12.2,"l":11.7,"c":11.8,"v":33160},{"d":"2020-05-18","o":12.2,"h":13.5,"l":11.6,"c":12.8,"v":249900},{"d":"2020-05-19","o":12.4,"h":12.7,"l":12,"c":12.5,"v":78850},{"d":"2020-05-20","o":17.1,"h":19.4,"l":12.7,"c":13.4,"v":3002400},{"d":"2020-05-21","o":13.1,"h":13.1,"l":12.2,"c":12.9,"v":244290},{"d":"2020-05-22","o":12.2,"h":12.9,"l":12,"c":12.9,"v":116310},{"d":"2020-05-26","o":12.6,"h":12.9,"l":12.2,"c":12.5,"v":96460},{"d":"2020-05-27","o":14.5,"h":16.5,"l":13.7,"c":14.9,"v":2086400},{"d":"2020-05-28","o":14.3,"h":14.7,"l":13.3,"c":13.5,"v":231360},{"d":"2020-05-29","o":13.3,"h":13.5,"l":12.7,"c":13,"v":144320},{"d":"2020-06-01","o":13,"h":13.7,"l":12.7,"c":13,"v":142130},{"d":"2020-06-02","o":13.4,"h":14.3,"l":12.8,"c":13.9,"v":150400},{"d":"2020-06-03","o":14,"h":14.2,"l":13.4,"c":13.6,"v":117070},{"d":"2020-06-04","o":13.4,"h":13.6,"l":13.1,"c":13.6,"v":72890},{"d":"2020-06-05","o":13.5,"h":14.6,"l":13.4,"c":14.4,"v":185240},{"d":"2020-06-08","o":15.5,"h":15.9,"l":15,"c":15.7,"v":310060},{"d":"2020-06-09","o":15.4,"h":16.2,"l":14.4,"c":15.5,"v":240830},{"d":"2020-06-10","o":15.6,"h":16.2,"l":14.8,"c":15.6,"v":144160},{"d":"2020-06-11","o":14.8,"h":15.7,"l":13.8,"c":14.2,"v":285250},{"d":"2020-06-12","o":14.6,"h":14.8,"l":13.6,"c":14.7,"v":118570},{"d":"2020-06-15","o":14.1,"h":18.5,"l":13.5,"c":17.3,"v":856060},{"d":"2020-06-16","o":18,"h":18,"l":16.8,"c":17,"v":165300},{"d":"2020-06-17","o":17.6,"h":19.8,"l":16.8,"c":17.2,"v":513660},{"d":"2020-06-18","o":17,"h":17.2,"l":16,"c":16.6,"v":98530},{"d":"2020-06-19","o":17,"h":17.1,"l":16.2,"c":17,"v":47040},{"d":"2020-06-22","o":17.4,"h":18,"l":16.6,"c":17.7,"v":83680},{"d":"2020-06-23","o":17.9,"h":18.5,"l":16.8,"c":17.1,"v":72680},{"d":"2020-06-24","o":17.1,"h":17.2,"l":16.1,"c":17.1,"v":66660},{"d":"2020-06-25","o":18.6,"h":19.8,"l":17.6,"c":18.5,"v":483190},{"d":"2020-06-26","o":18.3,"h":18.4,"l":16.2,"c":16.7,"v":111650},{"d":"2020-06-29","o":17.4,"h":17.5,"l":16.9,"c":17.5,"v":62130},{"d":"2020-06-30","o":17.2,"h":17.2,"l":16.4,"c":16.6,"v":50240},{"d":"2020-07-01","o":17.2,"h":20.9,"l":17.2,"c":18.5,"v":708170},{"d":"2020-07-02","o":18.4,"h":19.2,"l":17,"c":17.4,"v":207310},{"d":"2020-07-06","o":19.9,"h":19.9,"l":17.9,"c":18.6,"v":294640},{"d":"2020-07-07","o":18.8,"h":19,"l":17.6,"c":18.3,"v":142030},{"d":"2020-07-08","o":18.2,"h":19.5,"l":18.1,"c":18.9,"v":122090},{"d":"2020-07-09","o":19.2,"h":19.6,"l":18.5,"c":19.2,"v":89100},{"d":"2020-07-10","o":19.2,"h":19.9,"l":18.7,"c":19.1,"v":77790},{"d":"2020-07-13","o":18.8,"h":19.4,"l":17.4,"c":17.5,"v":106960},{"d":"2020-07-14","o":17.5,"h":17.6,"l":16.2,"c":16.7,"v":96910},{"d":"2020-07-15","o":17.1,"h":18,"l":16.5,"c":18,"v":124040},{"d":"2020-07-16","o":18.7,"h":18.7,"l":17.1,"c":17.7,"v":103770},{"d":"2020-07-17","o":17.9,"h":18,"l":17.5,"c":17.9,"v":115090},{"d":"2020-07-20","o":15.7,"h":16,"l":15,"c":15.8,"v":213130},{"d":"2020-07-21","o":16.2,"h":17.4,"l":15.8,"c":16,"v":184750},{"d":"2020-07-22","o":16,"h":18.2,"l":15.8,"c":17.1,"v":454540},{"d":"2020-07-23","o":18.2,"h":18.2,"l":16.1,"c":16.5,"v":341490},{"d":"2020-07-24","o":16.3,"h":16.4,"l":15.8,"c":16.4,"v":75680},{"d":"2020-07-27","o":16.2,"h":16.2,"l":15.5,"c":15.8,"v":85440},{"d":"2020-07-28","o":16.1,"h":16.1,"l":15.5,"c":15.8,"v":52780},{"d":"2020-07-29","o":15.8,"h":15.8,"l":14.7,"c":15.5,"v":63370},{"d":"2020-07-30","o":14.9,"h":15.5,"l":14.9,"c":15,"v":55270},{"d":"2020-07-31","o":15.1,"h":15.4,"l":14.6,"c":14.9,"v":45880},{"d":"2020-08-03","o":14.8,"h":15.2,"l":14.6,"c":14.8,"v":46600},{"d":"2020-08-04","o":15.2,"h":15.9,"l":14.8,"c":15.4,"v":130470},{"d":"2020-08-05","o":15.7,"h":16,"l":15.2,"c":15.7,"v":68400},{"d":"2020-08-06","o":15.5,"h":15.9,"l":15.3,"c":15.8,"v":50110},{"d":"2020-08-07","o":15.5,"h":15.8,"l":15.1,"c":15.3,"v":37750},{"d":"2020-08-10","o":15.2,"h":16.5,"l":15.1,"c":16.3,"v":205190},{"d":"2020-08-11","o":16.1,"h":16.3,"l":15,"c":15.2,"v":196150},{"d":"2020-08-12","o":15.2,"h":15.3,"l":14.2,"c":14.5,"v":84910},{"d":"2020-08-13","o":14.1,"h":16.2,"l":13.9,"c":14.8,"v":293520},{"d":"2020-08-14","o":15,"h":15,"l":14.4,"c":14.9,"v":40910},{"d":"2020-08-17","o":14.6,"h":14.6,"l":13.8,"c":13.8,"v":113200},{"d":"2020-08-18","o":13.8,"h":13.8,"l":12.4,"c":13,"v":125180},{"d":"2020-08-19","o":13,"h":13.5,"l":13,"c":13,"v":38480},{"d":"2020-08-20","o":13,"h":13.2,"l":12.1,"c":12.4,"v":64300},{"d":"2020-08-21","o":12.3,"h":13,"l":12.2,"c":12.4,"v":99900},{"d":"2020-08-24","o":12.5,"h":12.8,"l":11.3,"c":12,"v":98700},{"d":"2020-08-25","o":12.1,"h":12.3,"l":11.7,"c":12,"v":39360},{"d":"2020-08-26","o":11.8,"h":12.9,"l":11.8,"c":12.7,"v":69980},{"d":"2020-08-27","o":12.7,"h":13.2,"l":12.3,"c":12.6,"v":72990},{"d":"2020-08-28","o":12.6,"h":13,"l":12.2,"c":12.7,"v":35070},{"d":"2020-08-31","o":12.9,"h":13.7,"l":12.2,"c":12.7,"v":275780},{"d":"2020-09-01","o":12.5,"h":12.6,"l":11.1,"c":12,"v":96050},{"d":"2020-09-02","o":11.9,"h":12,"l":11.5,"c":11.6,"v":58740},{"d":"2020-09-03","o":11.6,"h":11.6,"l":10.4,"c":10.8,"v":124110},{"d":"2020-09-04","o":10.4,"h":10.7,"l":10,"c":10.5,"v":63180},{"d":"2020-09-08","o":10.7,"h":10.7,"l":10,"c":10.1,"v":31170},{"d":"2020-09-09","o":10.2,"h":10.6,"l":10,"c":10.4,"v":24670},{"d":"2020-09-10","o":10.3,"h":10.6,"l":10,"c":10.4,"v":15840},{"d":"2020-09-11","o":10.5,"h":10.9,"l":10.5,"c":10.7,"v":40150},{"d":"2020-09-14","o":11,"h":11,"l":10.2,"c":10.6,"v":37960},{"d":"2020-09-15","o":10.6,"h":10.7,"l":10.2,"c":10.4,"v":29420},{"d":"2020-09-16","o":10.5,"h":10.5,"l":10.1,"c":10.4,"v":28140},{"d":"2020-09-17","o":10.1,"h":10.6,"l":10.1,"c":10.5,"v":20520},{"d":"2020-09-18","o":10.4,"h":10.5,"l":10.2,"c":10.4,"v":22480},{"d":"2020-09-21","o":10.3,"h":10.4,"l":9,"c":10,"v":39270},{"d":"2020-09-22","o":10.2,"h":10.4,"l":10.1,"c":10.4,"v":21340},{"d":"2020-09-23","o":10.2,"h":10.4,"l":9.8,"c":10.1,"v":24050},{"d":"2020-09-24","o":10.1,"h":10.1,"l":9,"c":9.3,"v":42330},{"d":"2020-09-25","o":9.3,"h":9.8,"l":9.3,"c":9.6,"v":17030},{"d":"2020-09-28","o":9.7,"h":9.9,"l":9.3,"c":9.8,"v":25450},{"d":"2020-09-29","o":9.7,"h":10.7,"l":9.5,"c":10.2,"v":59200},{"d":"2020-09-30","o":10.2,"h":10.7,"l":10,"c":10.2,"v":56590},{"d":"2020-10-01","o":10,"h":11.2,"l":10,"c":10.8,"v":134820},{"d":"2020-10-02","o":10.2,"h":10.6,"l":10.2,"c":10.3,"v":38430},{"d":"2020-10-05","o":10.5,"h":10.6,"l":10.1,"c":10.6,"v":27950},{"d":"2020-10-06","o":10.5,"h":10.6,"l":10.2,"c":10.3,"v":22680},{"d":"2020-10-07","o":10.4,"h":11,"l":10.4,"c":10.6,"v":42920},{"d":"2020-10-08","o":10.8,"h":10.8,"l":10.4,"c":10.6,"v":30230},{"d":"2020-10-09","o":10.9,"h":10.9,"l":10.4,"c":10.7,"v":36990},{"d":"2020-10-12","o":10.7,"h":11.5,"l":10.5,"c":11,"v":72080},{"d":"2020-10-13","o":11,"h":11.2,"l":10.7,"c":11,"v":31400},{"d":"2020-10-14","o":12.3,"h":12.4,"l":11,"c":11.7,"v":519510},{"d":"2020-10-15","o":11.2,"h":11.7,"l":10.8,"c":11.4,"v":69060},{"d":"2020-10-16","o":11.1,"h":11.2,"l":10.6,"c":11.2,"v":32210},{"d":"2020-10-19","o":11,"h":11.2,"l":10.6,"c":10.8,"v":26480},{"d":"2020-10-20","o":10.8,"h":10.9,"l":10.6,"c":10.7,"v":47470},{"d":"2020-10-21","o":10.6,"h":11,"l":10.5,"c":10.7,"v":30290},{"d":"2020-10-22","o":10.6,"h":10.7,"l":10.2,"c":10.5,"v":39200},{"d":"2020-10-23","o":10.7,"h":10.7,"l":9.9,"c":10.2,"v":87090},{"d":"2020-10-26","o":10,"h":10.3,"l":9.8,"c":10.1,"v":21960},{"d":"2020-10-27","o":10.2,"h":10.2,"l":9.9,"c":10,"v":19500},{"d":"2020-10-28","o":9.9,"h":10,"l":9.2,"c":9.8,"v":26620},{"d":"2020-10-29","o":9.7,"h":9.8,"l":9.3,"c":9.7,"v":16810},{"d":"2020-10-30","o":9.8,"h":9.8,"l":9.3,"c":9.3,"v":23060},{"d":"2020-11-02","o":9.2,"h":9.6,"l":9,"c":9.2,"v":42300},{"d":"2020-11-03","o":9.2,"h":9.5,"l":9.1,"c":9.3,"v":24280},{"d":"2020-11-04","o":9.4,"h":9.5,"l":9,"c":9.1,"v":27380},{"d":"2020-11-05","o":9.2,"h":10.2,"l":9.2,"c":10.1,"v":123530},{"d":"2020-11-06","o":10.3,"h":10.3,"l":9.4,"c":9.8,"v":91050},{"d":"2020-11-09","o":10.8,"h":10.8,"l":9.6,"c":10,"v":40150},{"d":"2020-11-10","o":10,"h":10.2,"l":9.5,"c":10,"v":27990},{"d":"2020-11-11","o":9.9,"h":10,"l":9.5,"c":9.9,"v":28420},{"d":"2020-11-12","o":9.8,"h":10,"l":9.7,"c":9.9,"v":10920},{"d":"2020-11-13","o":9.9,"h":10,"l":9.6,"c":10,"v":22060},{"d":"2020-11-16","o":9.9,"h":10.2,"l":9.8,"c":10.1,"v":21740},{"d":"2020-11-17","o":10,"h":10.6,"l":9.9,"c":10.3,"v":51000},{"d":"2020-11-18","o":10.2,"h":11.1,"l":9.9,"c":10.8,"v":46370},{"d":"2020-11-19","o":10.7,"h":10.9,"l":10.4,"c":10.8,"v":23390},{"d":"2020-11-20","o":10.8,"h":11,"l":10.4,"c":10.6,"v":17960},{"d":"2020-11-23","o":10.6,"h":10.8,"l":10.4,"c":10.8,"v":30860},{"d":"2020-11-24","o":10.9,"h":11.1,"l":10.6,"c":10.7,"v":39540},{"d":"2020-11-25","o":12,"h":12,"l":10.4,"c":10.9,"v":304740},{"d":"2020-11-27","o":10.9,"h":10.9,"l":10.4,"c":10.6,"v":41690},{"d":"2020-11-30","o":10.6,"h":10.7,"l":9.8,"c":10.7,"v":83870},{"d":"2020-12-01","o":10.4,"h":10.7,"l":10.3,"c":10.7,"v":46730},{"d":"2020-12-02","o":10.1,"h":10.6,"l":10.1,"c":10.6,"v":56170},{"d":"2020-12-03","o":10.6,"h":10.6,"l":10.2,"c":10.5,"v":33810},{"d":"2020-12-04","o":10.3,"h":13.4,"l":10.3,"c":12.2,"v":1589630},{"d":"2020-12-07","o":14,"h":14.8,"l":12.8,"c":14,"v":573060},{"d":"2020-12-08","o":13.5,"h":13.5,"l":12,"c":12.6,"v":164900},{"d":"2020-12-09","o":13,"h":13.2,"l":12.2,"c":12.9,"v":117970},{"d":"2020-12-10","o":12.6,"h":12.9,"l":11.8,"c":12.9,"v":93840},{"d":"2020-12-11","o":12,"h":12.6,"l":11.5,"c":11.9,"v":95070},{"d":"2020-12-14","o":12.3,"h":12.5,"l":11.1,"c":11.4,"v":132560},{"d":"2020-12-15","o":11.5,"h":11.5,"l":11,"c":11.2,"v":73990},{"d":"2020-12-16","o":11.3,"h":11.8,"l":11.2,"c":11.8,"v":26840},{"d":"2020-12-17","o":11.5,"h":11.7,"l":11.3,"c":11.3,"v":58020},{"d":"2020-12-18","o":11.8,"h":13.2,"l":11.3,"c":12.8,"v":221500},{"d":"2020-12-21","o":12.5,"h":12.8,"l":12,"c":12.6,"v":71870},{"d":"2020-12-22","o":12.5,"h":12.6,"l":11.8,"c":12.2,"v":52310},{"d":"2020-12-23","o":13.8,"h":13.9,"l":12.5,"c":12.8,"v":142500},{"d":"2020-12-24","o":13.1,"h":13.3,"l":12.6,"c":13,"v":79590},{"d":"2020-12-28","o":12.6,"h":14,"l":12.6,"c":13.7,"v":95900},{"d":"2020-12-29","o":14.1,"h":14.1,"l":13.1,"c":13.8,"v":58330},{"d":"2020-12-30","o":14.2,"h":16.2,"l":13.9,"c":14.8,"v":337990},{"d":"2020-12-31","o":15,"h":15.1,"l":13.6,"c":14.2,"v":73470},{"d":"2021-01-04","o":14.5,"h":14.5,"l":13.1,"c":13.6,"v":48950},{"d":"2021-01-05","o":13.5,"h":14.1,"l":13.4,"c":14,"v":38910},{"d":"2021-01-06","o":13.9,"h":14,"l":13.5,"c":13.6,"v":37710},{"d":"2021-01-07","o":13.8,"h":14.4,"l":13.4,"c":14.1,"v":65070},{"d":"2021-01-08","o":15,"h":15.7,"l":14.4,"c":14.9,"v":202060},{"d":"2021-01-11","o":15.6,"h":16.8,"l":15.2,"c":15.8,"v":182710},{"d":"2021-01-12","o":15.7,"h":15.8,"l":15.1,"c":15.7,"v":72540},{"d":"2021-01-13","o":15.6,"h":16,"l":15.3,"c":16,"v":69530},{"d":"2021-01-14","o":16.6,"h":17.5,"l":16.2,"c":17.5,"v":103550},{"d":"2021-01-15","o":17.5,"h":17.9,"l":16.2,"c":16.4,"v":87200},{"d":"2021-01-19","o":16.5,"h":17.5,"l":16.4,"c":16.7,"v":58230},{"d":"2021-01-20","o":16.8,"h":17.4,"l":16.1,"c":16.6,"v":82170},{"d":"2021-01-21","o":16.4,"h":16.7,"l":15.7,"c":16.3,"v":62650},{"d":"2021-01-22","o":16,"h":17,"l":15.6,"c":16.7,"v":49700},{"d":"2021-01-25","o":17,"h":17.2,"l":15.8,"c":16.5,"v":77530},{"d":"2021-01-26","o":16.1,"h":16.5,"l":15.9,"c":16.4,"v":68020},{"d":"2021-01-27","o":15.9,"h":16.1,"l":14.6,"c":15.2,"v":84340},{"d":"2021-01-28","o":14.7,"h":15.2,"l":14.3,"c":14.8,"v":49970},{"d":"2021-01-29","o":14.7,"h":15.2,"l":14,"c":14.2,"v":58500},{"d":"2021-02-01","o":14.9,"h":15.5,"l":14.3,"c":15.2,"v":49140},{"d":"2021-02-02","o":15.4,"h":15.5,"l":14.9,"c":15.1,"v":22870},{"d":"2021-02-03","o":15.4,"h":17.1,"l":15.1,"c":16.8,"v":98910},{"d":"2021-02-04","o":16.8,"h":17.1,"l":16.7,"c":17,"v":73490},{"d":"2021-02-05","o":17.2,"h":19.2,"l":16.8,"c":17.5,"v":157000},{"d":"2021-02-08","o":20,"h":21.7,"l":19.5,"c":20.8,"v":222460},{"d":"2021-02-09","o":22.9,"h":22.9,"l":19.6,"c":20.3,"v":206740},{"d":"2021-02-10","o":20.8,"h":24.3,"l":18.4,"c":23.2,"v":335840},{"d":"2021-02-11","o":24.6,"h":26.2,"l":21.6,"c":22.5,"v":342160},{"d":"2021-02-12","o":26.8,"h":29.8,"l":22.6,"c":23.2,"v":1190770},{"d":"2021-02-16","o":22.8,"h":25.3,"l":22.1,"c":23.8,"v":280560},{"d":"2021-02-17","o":23.7,"h":23.7,"l":22.1,"c":23,"v":119350},{"d":"2021-02-18","o":22.1,"h":22.5,"l":20.6,"c":21,"v":101080},{"d":"2021-02-19","o":21.2,"h":22.5,"l":21.2,"c":21.8,"v":70940},{"d":"2021-02-22","o":21.3,"h":21.8,"l":20.2,"c":20.4,"v":75160},{"d":"2021-02-23","o":19.8,"h":19.8,"l":17,"c":17.7,"v":144090},{"d":"2021-02-24","o":18.2,"h":20,"l":18.2,"c":19.6,"v":71760},{"d":"2021-02-25","o":19,"h":19.5,"l":17.3,"c":18.2,"v":66000},{"d":"2021-02-26","o":17.2,"h":18.3,"l":16.5,"c":17.4,"v":67390},{"d":"2021-03-01","o":18.6,"h":20.2,"l":18.2,"c":19,"v":59780},{"d":"2021-03-02","o":19.2,"h":19.4,"l":17.5,"c":18,"v":78450},{"d":"2021-03-03","o":18.4,"h":18.4,"l":16.5,"c":16.7,"v":73750},{"d":"2021-03-04","o":16.5,"h":17,"l":13,"c":13.9,"v":152520},{"d":"2021-03-05","o":13.8,"h":14,"l":12,"c":13.3,"v":151190},{"d":"2021-03-08","o":13.3,"h":14.4,"l":13.2,"c":14.2,"v":59890},{"d":"2021-03-09","o":14.3,"h":15.2,"l":14,"c":14.7,"v":138570},{"d":"2021-03-10","o":15,"h":15.3,"l":14.2,"c":15,"v":81990},{"d":"2021-03-11","o":14.7,"h":16.7,"l":14.4,"c":16.2,"v":356870},{"d":"2021-03-12","o":15.9,"h":16,"l":15,"c":15.9,"v":59210},{"d":"2021-03-15","o":16,"h":16.5,"l":15.6,"c":16.3,"v":49640},{"d":"2021-03-16","o":17.8,"h":18.4,"l":15.1,"c":16.2,"v":542730},{"d":"2021-03-17","o":15,"h":16.5,"l":15,"c":16.2,"v":85250},{"d":"2021-03-18","o":16.4,"h":17.3,"l":15.5,"c":16.1,"v":190670},{"d":"2021-03-19","o":15.9,"h":16.9,"l":15.7,"c":16.6,"v":101320},{"d":"2021-03-22","o":17,"h":17.8,"l":15.9,"c":16.3,"v":334750},{"d":"2021-03-23","o":16.4,"h":16.4,"l":14.9,"c":15.5,"v":147230},{"d":"2021-03-24","o":15.5,"h":15.6,"l":14,"c":14.5,"v":92060},{"d":"2021-03-25","o":14,"h":14.2,"l":13.3,"c":14.2,"v":81910},{"d":"2021-03-26","o":14,"h":14.8,"l":13.8,"c":14.3,"v":120200},{"d":"2021-03-29","o":14.3,"h":14.3,"l":13,"c":14.1,"v":115930},{"d":"2021-03-30","o":14.4,"h":14.4,"l":13.2,"c":13.3,"v":65490},{"d":"2021-03-31","o":13.7,"h":13.8,"l":13.2,"c":13.5,"v":41660},{"d":"2021-04-01","o":13.7,"h":14.4,"l":13.7,"c":14.1,"v":57360},{"d":"2021-04-05","o":14.1,"h":14.3,"l":13.6,"c":13.6,"v":84190},{"d":"2021-04-06","o":14,"h":14.8,"l":13.5,"c":14.7,"v":66770},{"d":"2021-04-07","o":14.1,"h":14.4,"l":13.5,"c":13.5,"v":46860},{"d":"2021-04-08","o":16.7,"h":18,"l":15.2,"c":15.9,"v":8428020},{"d":"2021-04-09","o":15.5,"h":16.5,"l":15.2,"c":16.5,"v":400200},{"d":"2021-04-12","o":16.2,"h":16.7,"l":15.5,"c":16.5,"v":318360},{"d":"2021-04-13","o":16.1,"h":16.3,"l":15.2,"c":15.3,"v":143450},{"d":"2021-04-14","o":15.6,"h":15.6,"l":14.1,"c":14.6,"v":131110},{"d":"2021-04-15","o":14.3,"h":14.7,"l":13.1,"c":13.6,"v":176670},{"d":"2021-04-16","o":13.6,"h":13.6,"l":11.7,"c":13.2,"v":128670},{"d":"2021-04-19","o":13.5,"h":13.6,"l":12.6,"c":13.2,"v":47940},{"d":"2021-04-20","o":13,"h":13,"l":12,"c":12.6,"v":69260},{"d":"2021-04-21","o":12.5,"h":12.9,"l":12.3,"c":12.9,"v":72340},{"d":"2021-04-22","o":13.2,"h":13.4,"l":12.5,"c":12.9,"v":60410},{"d":"2021-04-23","o":12.9,"h":13.2,"l":12.7,"c":13.1,"v":37120},{"d":"2021-04-26","o":13.5,"h":14.6,"l":13.3,"c":14.5,"v":170330},{"d":"2021-04-27","o":14,"h":14.2,"l":13.6,"c":13.9,"v":44100},{"d":"2021-04-28","o":13.6,"h":14.1,"l":13.3,"c":13.7,"v":37020},{"d":"2021-04-29","o":14.2,"h":14.2,"l":13.2,"c":13.8,"v":19500},{"d":"2021-04-30","o":13.3,"h":13.9,"l":13.3,"c":13.6,"v":22800},{"d":"2021-05-03","o":13.6,"h":13.7,"l":12.8,"c":13,"v":34160},{"d":"2021-05-04","o":13,"h":13.4,"l":12.5,"c":13.4,"v":26600},{"d":"2021-05-05","o":13.5,"h":13.5,"l":12.9,"c":13.2,"v":14100},{"d":"2021-05-06","o":12.9,"h":13.1,"l":12.3,"c":12.3,"v":36710},{"d":"2021-05-07","o":12.5,"h":13,"l":12.2,"c":12.6,"v":24240},{"d":"2021-05-10","o":12.5,"h":12.8,"l":12.1,"c":12.2,"v":38310},{"d":"2021-05-11","o":11.7,"h":12.6,"l":11.3,"c":12.5,"v":29200},{"d":"2021-05-12","o":12.6,"h":12.7,"l":11.9,"c":12.4,"v":28820},{"d":"2021-05-13","o":12.5,"h":12.6,"l":12,"c":12.3,"v":18010},{"d":"2021-05-14","o":12.3,"h":12.9,"l":12.1,"c":12.6,"v":19130},{"d":"2021-05-17","o":12.8,"h":13.2,"l":12.4,"c":13.1,"v":20300},{"d":"2021-05-18","o":13.2,"h":13.6,"l":12.9,"c":13.2,"v":17660},{"d":"2021-05-19","o":12.9,"h":13.2,"l":12.6,"c":13.2,"v":8500},{"d":"2021-05-20","o":13.2,"h":13.7,"l":12.9,"c":13.7,"v":24760},{"d":"2021-05-21","o":13.7,"h":13.7,"l":13.1,"c":13.5,"v":13780},{"d":"2021-05-24","o":13.5,"h":13.6,"l":13.2,"c":13.4,"v":10160},{"d":"2021-05-25","o":13.3,"h":13.3,"l":13,"c":13,"v":13490},{"d":"2021-05-26","o":13.6,"h":13.8,"l":13.2,"c":13.8,"v":43210},{"d":"2021-05-27","o":13.8,"h":14.4,"l":13.7,"c":14.3,"v":40330},{"d":"2021-05-28","o":14.2,"h":14.5,"l":13.8,"c":14.2,"v":18060},{"d":"2021-06-01","o":14.2,"h":14.4,"l":13.7,"c":14,"v":26270},{"d":"2021-06-02","o":14.1,"h":14.2,"l":13.5,"c":13.7,"v":21680},{"d":"2021-06-03","o":13.5,"h":13.7,"l":13.2,"c":13.6,"v":23160},{"d":"2021-06-04","o":13.7,"h":14,"l":13.5,"c":13.8,"v":15710},{"d":"2021-06-07","o":13.8,"h":14.5,"l":13.6,"c":14.3,"v":72600},{"d":"2021-06-08","o":16,"h":16.5,"l":15.1,"c":16.3,"v":218400},{"d":"2021-06-09","o":16.3,"h":16.5,"l":15.5,"c":16.2,"v":109250},{"d":"2021-06-10","o":16.5,"h":16.9,"l":15.4,"c":16,"v":83860},{"d":"2021-06-11","o":15.9,"h":16.4,"l":15.6,"c":15.7,"v":19660},{"d":"2021-06-14","o":15.4,"h":16.3,"l":15.3,"c":15.7,"v":27610},{"d":"2021-06-15","o":15.7,"h":15.9,"l":13.3,"c":14.3,"v":82150},{"d":"2021-06-16","o":14.4,"h":15,"l":14.2,"c":14.7,"v":24170},{"d":"2021-06-17","o":14.3,"h":14.7,"l":14.1,"c":14.5,"v":34550},{"d":"2021-06-18","o":14.4,"h":14.7,"l":13.5,"c":14.1,"v":30130},{"d":"2021-06-21","o":14.4,"h":14.5,"l":14.1,"c":14.4,"v":28070},{"d":"2021-06-22","o":14.1,"h":14.7,"l":13.8,"c":14,"v":32630},{"d":"2021-06-23","o":13.9,"h":14.2,"l":13.8,"c":14.2,"v":18120},{"d":"2021-06-24","o":14.3,"h":14.4,"l":13.7,"c":14.2,"v":21240},{"d":"2021-06-25","o":14.1,"h":14.3,"l":14,"c":14.3,"v":11270},{"d":"2021-06-28","o":14.3,"h":14.4,"l":14,"c":14.4,"v":14170},{"d":"2021-06-29","o":14.5,"h":15.6,"l":14.3,"c":15,"v":145290},{"d":"2021-06-30","o":15.4,"h":15.6,"l":14.6,"c":14.9,"v":98910},{"d":"2021-07-01","o":15.7,"h":16.9,"l":14.1,"c":14.9,"v":511710},{"d":"2021-07-02","o":14.3,"h":15,"l":13.7,"c":13.9,"v":66830},{"d":"2021-07-06","o":13.7,"h":15.9,"l":13.4,"c":15,"v":365830},{"d":"2021-07-07","o":15.3,"h":15.3,"l":13.6,"c":14.4,"v":123680},{"d":"2021-07-08","o":13.7,"h":14.1,"l":13.5,"c":13.7,"v":52810},{"d":"2021-07-09","o":13.8,"h":14.5,"l":13.5,"c":13.9,"v":39230},{"d":"2021-07-12","o":13.8,"h":14.3,"l":13.8,"c":14.1,"v":27420},{"d":"2021-07-13","o":13.8,"h":14.5,"l":13.7,"c":13.8,"v":35780},{"d":"2021-07-14","o":14,"h":14,"l":12.8,"c":13.1,"v":37780},{"d":"2021-07-15","o":13.4,"h":13.4,"l":12.3,"c":12.7,"v":33970},{"d":"2021-07-16","o":12.6,"h":12.7,"l":12,"c":12.1,"v":23160},{"d":"2021-07-19","o":12,"h":12,"l":10.9,"c":11.5,"v":106730},{"d":"2021-07-20","o":11.3,"h":12.1,"l":11.1,"c":12.1,"v":22640},{"d":"2021-07-21","o":11.9,"h":12.5,"l":11.5,"c":12.1,"v":22160},{"d":"2021-07-22","o":12.3,"h":12.7,"l":11.5,"c":12.4,"v":62050},{"d":"2021-07-23","o":12.2,"h":12.3,"l":11.6,"c":11.8,"v":17780},{"d":"2021-07-26","o":11.9,"h":12,"l":11.6,"c":11.8,"v":12990},{"d":"2021-07-27","o":11.7,"h":11.8,"l":11.2,"c":11.7,"v":15760},{"d":"2021-07-28","o":11.6,"h":12.2,"l":11.6,"c":11.7,"v":18330},{"d":"2021-07-29","o":11.7,"h":12,"l":11.6,"c":11.7,"v":9580},{"d":"2021-07-30","o":11.8,"h":11.9,"l":11.5,"c":11.8,"v":13780},{"d":"2021-08-02","o":11.9,"h":12,"l":11.6,"c":11.8,"v":13710},{"d":"2021-08-03","o":11.8,"h":11.8,"l":11,"c":11.3,"v":21080},{"d":"2021-08-04","o":11.4,"h":11.6,"l":11.1,"c":11.4,"v":14970},{"d":"2021-08-05","o":11.5,"h":11.7,"l":11.4,"c":11.6,"v":7950},{"d":"2021-08-06","o":11.6,"h":14.5,"l":11.5,"c":13,"v":765320},{"d":"2021-08-09","o":12.4,"h":12.8,"l":11.5,"c":12,"v":128130},{"d":"2021-08-10","o":11.7,"h":12.1,"l":11.6,"c":11.6,"v":30140},{"d":"2021-08-11","o":11.7,"h":11.9,"l":11.4,"c":11.6,"v":29090},{"d":"2021-08-12","o":11.6,"h":11.6,"l":11.4,"c":11.6,"v":22350},{"d":"2021-08-13","o":11.4,"h":11.5,"l":11.1,"c":11.5,"v":25050},{"d":"2021-08-16","o":11.6,"h":11.7,"l":11.1,"c":11.5,"v":30050},{"d":"2021-08-17","o":11.1,"h":11.4,"l":11,"c":11.2,"v":24060},{"d":"2021-08-18","o":11.5,"h":11.6,"l":11.1,"c":11.6,"v":22480},{"d":"2021-08-19","o":11.5,"h":11.5,"l":11,"c":11.2,"v":21560},{"d":"2021-08-20","o":11,"h":11.7,"l":11,"c":11.6,"v":27020},{"d":"2021-08-23","o":11.8,"h":12,"l":11.4,"c":11.6,"v":39600},{"d":"2021-08-24","o":11.5,"h":12,"l":11.5,"c":12,"v":26980},{"d":"2021-08-25","o":12,"h":12.7,"l":11.8,"c":11.8,"v":42370},{"d":"2021-08-26","o":11.9,"h":12.5,"l":11.6,"c":11.8,"v":68320},{"d":"2021-08-27","o":11.6,"h":12,"l":11.6,"c":12,"v":19760},{"d":"2021-08-30","o":11.8,"h":12,"l":11.7,"c":11.7,"v":19910},{"d":"2021-08-31","o":11.6,"h":12.1,"l":11.6,"c":11.8,"v":20230},{"d":"2021-09-01","o":12,"h":12,"l":11.8,"c":12,"v":14730},{"d":"2021-09-02","o":11.9,"h":12.2,"l":11.8,"c":12.1,"v":27110},{"d":"2021-09-03","o":12.3,"h":12.6,"l":12.2,"c":12.2,"v":32510},{"d":"2021-09-07","o":12.3,"h":12.5,"l":12,"c":12.1,"v":17350},{"d":"2021-09-08","o":12.1,"h":12.1,"l":11.3,"c":11.4,"v":27630},{"d":"2021-09-09","o":11.4,"h":12,"l":11.4,"c":11.9,"v":19460},{"d":"2021-09-10","o":11.8,"h":11.8,"l":11.6,"c":11.8,"v":12950},{"d":"2021-09-13","o":11.8,"h":11.8,"l":11.4,"c":11.5,"v":20000},{"d":"2021-09-14","o":11.4,"h":12,"l":11.4,"c":11.6,"v":28690},{"d":"2021-09-15","o":11.5,"h":11.8,"l":11.4,"c":11.8,"v":13720},{"d":"2021-09-16","o":11.7,"h":11.7,"l":11.5,"c":11.5,"v":7480},{"d":"2021-09-17","o":11.4,"h":11.7,"l":11.4,"c":11.7,"v":7380},{"d":"2021-09-20","o":11.4,"h":11.5,"l":11.3,"c":11.4,"v":7700},{"d":"2021-09-21","o":11.4,"h":11.5,"l":11.1,"c":11.5,"v":15010},{"d":"2021-09-22","o":11.4,"h":11.5,"l":11.2,"c":11.5,"v":5800},{"d":"2021-09-23","o":11.7,"h":11.8,"l":11.3,"c":11.7,"v":12660},{"d":"2021-09-24","o":11.6,"h":11.6,"l":11.4,"c":11.6,"v":9250},{"d":"2021-09-27","o":11.7,"h":11.8,"l":11.4,"c":11.5,"v":13630},{"d":"2021-09-28","o":11.5,"h":11.6,"l":11.2,"c":11.4,"v":11970},{"d":"2021-09-29","o":11.3,"h":11.5,"l":11.1,"c":11.1,"v":13140},{"d":"2021-09-30","o":10.5,"h":11.2,"l":10.5,"c":10.9,"v":63760},{"d":"2021-10-01","o":10.7,"h":11.1,"l":10.6,"c":10.9,"v":16310},{"d":"2021-10-04","o":10.5,"h":10.8,"l":10.4,"c":10.6,"v":35320},{"d":"2021-10-05","o":10.6,"h":10.9,"l":10.3,"c":10.3,"v":15360},{"d":"2021-10-06","o":10.3,"h":10.4,"l":9.7,"c":10.2,"v":35330},{"d":"2021-10-07","o":10.2,"h":10.8,"l":10,"c":10.6,"v":8280},{"d":"2021-10-08","o":10.5,"h":10.7,"l":10.4,"c":10.5,"v":5270},{"d":"2021-10-11","o":10.4,"h":10.7,"l":10.2,"c":10.3,"v":9740},{"d":"2021-10-12","o":10.8,"h":10.9,"l":10.3,"c":10.6,"v":49840},{"d":"2021-10-13","o":10.4,"h":11.2,"l":10.3,"c":11,"v":17960},{"d":"2021-10-14","o":11.1,"h":11.1,"l":10.6,"c":10.8,"v":18910},{"d":"2021-10-15","o":10.6,"h":11.4,"l":10.6,"c":11.1,"v":27200},{"d":"2021-10-18","o":11.2,"h":11.3,"l":10.8,"c":10.9,"v":19590},{"d":"2021-10-19","o":10.8,"h":11.2,"l":10.5,"c":11.1,"v":13310},{"d":"2021-10-20","o":11,"h":11.2,"l":10.7,"c":11.2,"v":14400},{"d":"2021-10-21","o":10.9,"h":11.4,"l":10.8,"c":10.9,"v":11960},{"d":"2021-10-22","o":11,"h":11,"l":10.6,"c":10.7,"v":10360},{"d":"2021-10-25","o":10.5,"h":11.3,"l":10.5,"c":11.1,"v":23980},{"d":"2021-10-26","o":11.2,"h":11.8,"l":10.8,"c":11.7,"v":91440},{"d":"2021-10-27","o":11.7,"h":11.7,"l":11,"c":11.3,"v":24880},{"d":"2021-10-28","o":11.2,"h":11.2,"l":11,"c":11.1,"v":10490},{"d":"2021-10-29","o":11.1,"h":11.2,"l":11,"c":11.2,"v":9970},{"d":"2021-11-01","o":11.1,"h":11.5,"l":11.1,"c":11.4,"v":11130},{"d":"2021-11-02","o":11.5,"h":12.9,"l":10.6,"c":11.9,"v":143050},{"d":"2021-11-03","o":11.6,"h":11.7,"l":10.9,"c":11.1,"v":38910},{"d":"2021-11-04","o":11.3,"h":11.4,"l":10.9,"c":11.2,"v":19000},{"d":"2021-11-05","o":11.1,"h":11.2,"l":11,"c":11,"v":10560},{"d":"2021-11-08","o":11.1,"h":11.9,"l":11,"c":11.7,"v":24560},{"d":"2021-11-09","o":11.4,"h":12.2,"l":11.2,"c":12,"v":27220},{"d":"2021-11-10","o":11.5,"h":12.3,"l":11.5,"c":11.7,"v":30030},{"d":"2021-11-11","o":11.7,"h":11.9,"l":11.3,"c":11.7,"v":11610},{"d":"2021-11-12","o":11.8,"h":11.9,"l":11.6,"c":11.8,"v":11270},{"d":"2021-11-15","o":11.7,"h":12.3,"l":11.7,"c":12.1,"v":22300},{"d":"2021-11-16","o":11.9,"h":12,"l":11.7,"c":11.9,"v":16250},{"d":"2021-11-17","o":11.5,"h":11.7,"l":11.3,"c":11.3,"v":11190},{"d":"2021-11-18","o":11.4,"h":11.4,"l":10.6,"c":10.9,"v":15400},{"d":"2021-11-19","o":10.7,"h":11.1,"l":10.5,"c":10.8,"v":17550},{"d":"2021-11-22","o":10.8,"h":10.9,"l":10.4,"c":10.4,"v":18310},{"d":"2021-11-23","o":10.4,"h":10.5,"l":9.2,"c":10.1,"v":24420},{"d":"2021-11-24","o":10.1,"h":10.5,"l":9.9,"c":10.3,"v":8980},{"d":"2021-11-26","o":9.9,"h":10.4,"l":9.9,"c":10,"v":4290},{"d":"2021-11-29","o":10,"h":10.4,"l":10,"c":10.2,"v":18100},{"d":"2021-11-30","o":10.3,"h":10.5,"l":9.5,"c":9.7,"v":58450},{"d":"2021-12-01","o":10,"h":10,"l":9.3,"c":9.6,"v":20370},{"d":"2021-12-02","o":9.4,"h":9.5,"l":8.4,"c":9,"v":37640},{"d":"2021-12-03","o":8.3,"h":8.9,"l":8,"c":8.3,"v":46450},{"d":"2021-12-06","o":8.3,"h":8.8,"l":8.1,"c":8.7,"v":34030},{"d":"2021-12-07","o":8.8,"h":9.3,"l":8.7,"c":9.1,"v":13790},{"d":"2021-12-08","o":9.1,"h":9.9,"l":9,"c":9.4,"v":16490},{"d":"2021-12-09","o":9.1,"h":9.6,"l":9,"c":9.2,"v":6010},{"d":"2021-12-10","o":9,"h":9.6,"l":9,"c":9,"v":9090},{"d":"2021-12-13","o":8.9,"h":9.3,"l":8.5,"c":8.7,"v":11690},{"d":"2021-12-14","o":8.5,"h":9,"l":8.5,"c":8.5,"v":7570},{"d":"2021-12-15","o":8.5,"h":8.8,"l":7.7,"c":8.4,"v":15070},{"d":"2021-12-16","o":8.6,"h":9,"l":8.5,"c":8.8,"v":41640},{"d":"2021-12-17","o":8.7,"h":9.1,"l":8.5,"c":9,"v":16620},{"d":"2021-12-20","o":8.6,"h":8.9,"l":8.4,"c":8.6,"v":17260},{"d":"2021-12-21","o":8.5,"h":8.9,"l":7.8,"c":8.2,"v":72410},{"d":"2021-12-22","o":7.9,"h":8.7,"l":7.9,"c":8.3,"v":17750},{"d":"2021-12-23","o":8.1,"h":8.6,"l":8,"c":8.2,"v":21630},{"d":"2021-12-27","o":8.1,"h":8.3,"l":7.7,"c":7.9,"v":24740},{"d":"2021-12-28","o":8,"h":8.1,"l":7,"c":7.4,"v":40140},{"d":"2021-12-29","o":7.5,"h":7.6,"l":6.9,"c":7.1,"v":33100},{"d":"2021-12-30","o":7,"h":7.4,"l":7,"c":7.3,"v":22130},{"d":"2021-12-31","o":7,"h":7.4,"l":6.7,"c":7.1,"v":41350},{"d":"2022-01-03","o":7.4,"h":7.8,"l":7.3,"c":7.4,"v":14070},{"d":"2022-01-04","o":7.8,"h":8,"l":7.3,"c":7.5,"v":18610},{"d":"2022-01-05","o":7.6,"h":7.9,"l":7.3,"c":7.5,"v":30810},{"d":"2022-01-06","o":9.3,"h":9.9,"l":7.8,"c":8,"v":437170},{"d":"2022-01-07","o":8,"h":8.1,"l":7.1,"c":7.5,"v":40020},{"d":"2022-01-10","o":7.8,"h":7.9,"l":6.9,"c":7.2,"v":16530},{"d":"2022-01-11","o":7.7,"h":8,"l":7.5,"c":7.9,"v":17880},{"d":"2022-01-12","o":8.2,"h":8.2,"l":7.3,"c":7.4,"v":11750},{"d":"2022-01-13","o":7.4,"h":8,"l":7.2,"c":7.4,"v":15680},{"d":"2022-01-14","o":7.3,"h":7.6,"l":7.3,"c":7.5,"v":3890},{"d":"2022-01-18","o":7.5,"h":7.9,"l":7,"c":7.3,"v":15440},{"d":"2022-01-19","o":7.2,"h":7.5,"l":7,"c":7.4,"v":13070},{"d":"2022-01-20","o":7,"h":7.4,"l":6.5,"c":6.5,"v":37720},{"d":"2022-01-21","o":6.5,"h":6.6,"l":6.1,"c":6.3,"v":19690},{"d":"2022-01-24","o":6.2,"h":6.2,"l":4.8,"c":6,"v":60390},{"d":"2022-01-25","o":5.9,"h":6,"l":5.6,"c":5.8,"v":11940},{"d":"2022-01-26","o":5.8,"h":6.2,"l":5.5,"c":5.6,"v":17470},{"d":"2022-01-27","o":5.7,"h":6,"l":5.3,"c":5.6,"v":10140},{"d":"2022-01-28","o":5.6,"h":6.2,"l":5.2,"c":5.8,"v":15630},{"d":"2022-01-31","o":6.1,"h":7.2,"l":6.1,"c":6.5,"v":235060},{"d":"2022-02-01","o":6.5,"h":6.9,"l":6.4,"c":6.9,"v":50830},{"d":"2022-02-02","o":6.9,"h":6.9,"l":6.4,"c":6.6,"v":13390},{"d":"2022-02-03","o":6.5,"h":7.5,"l":6.4,"c":6.8,"v":25130},{"d":"2022-02-04","o":6.9,"h":6.9,"l":6.5,"c":6.8,"v":7000},{"d":"2022-02-07","o":6.9,"h":6.9,"l":6.7,"c":6.8,"v":10540},{"d":"2022-02-08","o":6.9,"h":7.2,"l":6.7,"c":7.1,"v":11250},{"d":"2022-02-09","o":7.2,"h":7.5,"l":7.1,"c":7.4,"v":10860},{"d":"2022-02-10","o":7.3,"h":7.7,"l":7.2,"c":7.5,"v":6790},{"d":"2022-02-11","o":7.7,"h":7.8,"l":6.9,"c":7,"v":27840},{"d":"2022-02-14","o":7.2,"h":7.3,"l":6.5,"c":7,"v":9790},{"d":"2022-02-15","o":7,"h":7.5,"l":7,"c":7.2,"v":11570},{"d":"2022-02-16","o":7.5,"h":7.6,"l":6.8,"c":7.3,"v":43970},{"d":"2022-02-17","o":7.4,"h":7.4,"l":7,"c":7.1,"v":12120},{"d":"2022-02-18","o":6.5,"h":7,"l":6.5,"c":6.7,"v":12230},{"d":"2022-02-22","o":6.5,"h":6.6,"l":6.4,"c":6.6,"v":6250},{"d":"2022-02-23","o":6.7,"h":7.1,"l":6.6,"c":6.9,"v":2710},{"d":"2022-02-24","o":6.4,"h":8.5,"l":6.2,"c":8.2,"v":143460},{"d":"2022-02-25","o":8.4,"h":9.1,"l":7.5,"c":8.2,"v":106920},{"d":"2022-02-28","o":8,"h":8.8,"l":7.6,"c":8.6,"v":69120},{"d":"2022-03-01","o":8.4,"h":8.6,"l":7.7,"c":8.6,"v":30170},{"d":"2022-03-02","o":8.1,"h":8.4,"l":7.8,"c":8.4,"v":25430},{"d":"2022-03-03","o":7.9,"h":8.4,"l":7.7,"c":8,"v":14580},{"d":"2022-03-04","o":7.6,"h":8.2,"l":7.6,"c":7.7,"v":8400},{"d":"2022-03-07","o":7.7,"h":8.5,"l":7.5,"c":8.3,"v":37650},{"d":"2022-03-08","o":8.4,"h":12.6,"l":8.1,"c":10.8,"v":632960},{"d":"2022-03-09","o":11,"h":11.8,"l":9.2,"c":10.8,"v":238270},{"d":"2022-03-10","o":10.9,"h":11.6,"l":10.1,"c":10.7,"v":125900},{"d":"2022-03-11","o":10.3,"h":13.1,"l":10,"c":12.3,"v":445870},{"d":"2022-03-14","o":12.5,"h":12.5,"l":8.8,"c":10.7,"v":340530},{"d":"2022-03-15","o":10.9,"h":10.9,"l":9.2,"c":10,"v":74880},{"d":"2022-03-16","o":10.4,"h":10.4,"l":9.2,"c":9.5,"v":64540},{"d":"2022-03-17","o":9.6,"h":9.6,"l":8.5,"c":9.1,"v":105210},{"d":"2022-03-18","o":8.8,"h":9.5,"l":8.8,"c":9.3,"v":34440},{"d":"2022-03-21","o":9.5,"h":10.9,"l":8.7,"c":10.8,"v":202710},{"d":"2022-03-22","o":10,"h":11.4,"l":10,"c":10.9,"v":208820},{"d":"2022-03-23","o":10.4,"h":12.4,"l":10.4,"c":10.9,"v":340300},{"d":"2022-03-24","o":10.9,"h":11.3,"l":10.5,"c":10.8,"v":48700},{"d":"2022-03-25","o":10.8,"h":11.2,"l":9.7,"c":9.9,"v":107670},{"d":"2022-03-28","o":10.3,"h":10.7,"l":9.9,"c":10.3,"v":58890},{"d":"2022-03-29","o":10.3,"h":10.4,"l":8.6,"c":8.9,"v":373780},{"d":"2022-03-30","o":8.8,"h":9.4,"l":8.7,"c":9,"v":61850},{"d":"2022-03-31","o":9.1,"h":9.1,"l":7.8,"c":8.2,"v":67790},{"d":"2022-04-01","o":8.1,"h":8.8,"l":7.6,"c":7.9,"v":160220},{"d":"2022-04-04","o":7.9,"h":8.3,"l":7.7,"c":7.9,"v":31900},{"d":"2022-04-05","o":8.1,"h":8.3,"l":7.5,"c":7.6,"v":43910},{"d":"2022-04-06","o":7.5,"h":7.7,"l":7.1,"c":7.6,"v":20890},{"d":"2022-04-07","o":7.4,"h":7.6,"l":6.9,"c":7.1,"v":28370},{"d":"2022-04-08","o":7,"h":7.4,"l":6.8,"c":7.1,"v":21320},{"d":"2022-04-11","o":7.2,"h":7.2,"l":6.6,"c":7,"v":15190},{"d":"2022-04-12","o":7.1,"h":7.4,"l":6.7,"c":6.9,"v":17250},{"d":"2022-04-13","o":6.8,"h":7.2,"l":6.6,"c":6.9,"v":24800},{"d":"2022-04-14","o":7.2,"h":7.2,"l":6.6,"c":6.8,"v":18040},{"d":"2022-04-18","o":7.4,"h":7.8,"l":6.7,"c":7,"v":72530},{"d":"2022-04-19","o":7.6,"h":7.6,"l":7.1,"c":7.4,"v":64870},{"d":"2022-04-20","o":7.3,"h":7.6,"l":7.2,"c":7.5,"v":45750},{"d":"2022-04-21","o":7.4,"h":7.5,"l":6.6,"c":7,"v":27760},{"d":"2022-04-22","o":6.8,"h":7.1,"l":6.7,"c":7,"v":11900},{"d":"2022-04-25","o":6.9,"h":6.9,"l":6.3,"c":6.6,"v":22660},{"d":"2022-04-26","o":6.5,"h":6.8,"l":6.3,"c":6.5,"v":25850},{"d":"2022-04-27","o":6.5,"h":6.8,"l":6.4,"c":6.6,"v":9640},{"d":"2022-04-28","o":6.7,"h":6.8,"l":6.4,"c":6.5,"v":5490},{"d":"2022-04-29","o":7,"h":7,"l":6.3,"c":6.4,"v":8120},{"d":"2022-05-02","o":6.7,"h":6.7,"l":6,"c":6.3,"v":12230},{"d":"2022-05-03","o":6.3,"h":6.7,"l":6.2,"c":6.3,"v":3560},{"d":"2022-05-04","o":6.3,"h":6.5,"l":6.3,"c":6.4,"v":4440},{"d":"2022-05-05","o":6.4,"h":6.9,"l":6,"c":6.3,"v":11580},{"d":"2022-05-06","o":6.2,"h":6.5,"l":5.8,"c":6.1,"v":6540},{"d":"2022-05-09","o":5.9,"h":6.1,"l":5.5,"c":5.6,"v":22340},{"d":"2022-05-10","o":5.6,"h":5.7,"l":5,"c":5.3,"v":29930},{"d":"2022-05-11","o":5.2,"h":5.7,"l":5,"c":5.5,"v":12770},{"d":"2022-05-12","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":11570},{"d":"2022-05-13","o":5.2,"h":5.6,"l":5.1,"c":5.6,"v":15440},{"d":"2022-05-16","o":5.7,"h":5.7,"l":5.2,"c":5.5,"v":7740},{"d":"2022-05-17","o":5.8,"h":5.9,"l":5.5,"c":5.7,"v":4820},{"d":"2022-05-18","o":6.1,"h":6.2,"l":5.8,"c":6.1,"v":13230},{"d":"2022-05-19","o":6.1,"h":6.1,"l":5.5,"c":5.7,"v":30930},{"d":"2022-05-20","o":5.8,"h":5.9,"l":5.3,"c":5.5,"v":6800},{"d":"2022-05-23","o":5.3,"h":5.9,"l":5.3,"c":5.6,"v":3750},{"d":"2022-05-24","o":5.2,"h":5.6,"l":5.2,"c":5.3,"v":7780},{"d":"2022-05-25","o":5.2,"h":5.7,"l":5.2,"c":5.5,"v":3800},{"d":"2022-05-26","o":5.2,"h":5.5,"l":4.8,"c":5,"v":34430},{"d":"2022-05-27","o":5.1,"h":5.5,"l":5,"c":5.4,"v":13280},{"d":"2022-05-31","o":5.9,"h":6,"l":5.5,"c":5.8,"v":34970},{"d":"2022-06-01","o":5.5,"h":5.8,"l":5.1,"c":5.4,"v":8210},{"d":"2022-06-02","o":5.2,"h":5.3,"l":5,"c":5.3,"v":22790},{"d":"2022-06-03","o":5.3,"h":5.3,"l":5,"c":5,"v":6910},{"d":"2022-06-06","o":4.7,"h":5.1,"l":4.7,"c":4.9,"v":25920},{"d":"2022-06-07","o":5,"h":5.5,"l":4.7,"c":5,"v":7120},{"d":"2022-06-08","o":5.1,"h":5.3,"l":4.8,"c":5.1,"v":4990},{"d":"2022-06-09","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":5310},{"d":"2022-06-10","o":4.7,"h":5.1,"l":4.7,"c":4.9,"v":6950},{"d":"2022-06-13","o":4.7,"h":5.5,"l":4.6,"c":4.9,"v":96380},{"d":"2022-06-14","o":4.8,"h":5,"l":4.5,"c":4.8,"v":24210},{"d":"2022-06-15","o":4.8,"h":4.8,"l":4.6,"c":4.7,"v":11390},{"d":"2022-06-16","o":4.8,"h":4.8,"l":4.5,"c":4.7,"v":5220},{"d":"2022-06-17","o":4.6,"h":4.8,"l":4.4,"c":4.7,"v":15690},{"d":"2022-06-21","o":4.9,"h":4.9,"l":4.5,"c":4.8,"v":7950},{"d":"2022-06-22","o":4.8,"h":5.1,"l":4.4,"c":4.7,"v":15390},{"d":"2022-06-23","o":4.8,"h":4.9,"l":4.6,"c":4.7,"v":5260},{"d":"2022-06-24","o":4.7,"h":5.3,"l":4.6,"c":4.9,"v":18040},{"d":"2022-06-27","o":4.9,"h":5.1,"l":4.7,"c":4.9,"v":5680},{"d":"2022-06-28","o":5.1,"h":5.1,"l":4.6,"c":4.8,"v":12320},{"d":"2022-06-29","o":4.7,"h":5.3,"l":4.6,"c":4.9,"v":49020},{"d":"2022-06-30","o":4.7,"h":5.1,"l":4.7,"c":4.8,"v":13080},{"d":"2022-07-01","o":4.8,"h":5.1,"l":4.5,"c":4.7,"v":13090},{"d":"2022-07-05","o":4.8,"h":5.1,"l":4.6,"c":4.8,"v":6090},{"d":"2022-07-06","o":5.1,"h":6.1,"l":4.9,"c":5.4,"v":389920},{"d":"2022-07-07","o":5.8,"h":5.8,"l":5.1,"c":5.3,"v":24490},{"d":"2022-07-08","o":5.5,"h":5.8,"l":5.1,"c":5.8,"v":60670},{"d":"2022-07-11","o":6,"h":6.2,"l":5.5,"c":5.7,"v":17060},{"d":"2022-07-12","o":5.7,"h":5.7,"l":5.5,"c":5.6,"v":5290},{"d":"2022-07-13","o":5.5,"h":5.7,"l":5.3,"c":5.4,"v":6630},{"d":"2022-07-14","o":5.3,"h":5.4,"l":5.1,"c":5.2,"v":10480},{"d":"2022-07-15","o":5.1,"h":5.2,"l":4.9,"c":5.2,"v":10280},{"d":"2022-07-18","o":5,"h":5.4,"l":5,"c":5.1,"v":4970},{"d":"2022-07-19","o":5.2,"h":5.2,"l":4.7,"c":5.1,"v":6730},{"d":"2022-07-20","o":5.1,"h":5.3,"l":5,"c":5.2,"v":4820},{"d":"2022-07-21","o":5.2,"h":5.2,"l":5,"c":5.2,"v":2820},{"d":"2022-07-22","o":5.1,"h":5.2,"l":4.8,"c":4.8,"v":6370},{"d":"2022-07-25","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":2580},{"d":"2022-07-26","o":4.9,"h":5.3,"l":4.8,"c":5.3,"v":10320},{"d":"2022-07-27","o":5.3,"h":5.3,"l":4.9,"c":5.2,"v":6390},{"d":"2022-07-28","o":5.4,"h":5.4,"l":4.9,"c":5,"v":2340},{"d":"2022-07-29","o":5,"h":5.3,"l":4.9,"c":5.1,"v":3780},{"d":"2022-08-01","o":5.1,"h":5.3,"l":4.9,"c":5.1,"v":2910},{"d":"2022-08-02","o":4.9,"h":5.2,"l":4.8,"c":5.2,"v":7260},{"d":"2022-08-03","o":5.1,"h":5.2,"l":4.9,"c":5.2,"v":8550},{"d":"2022-08-04","o":5.2,"h":5.2,"l":5,"c":5.2,"v":2690},{"d":"2022-08-05","o":4.9,"h":5.2,"l":4.9,"c":5,"v":3630},{"d":"2022-08-08","o":5,"h":5.2,"l":5,"c":5.2,"v":1330},{"d":"2022-08-09","o":5.2,"h":5.3,"l":5,"c":5.2,"v":6160},{"d":"2022-08-10","o":5.5,"h":5.7,"l":5.2,"c":5.5,"v":20640},{"d":"2022-08-11","o":5.5,"h":5.5,"l":5.2,"c":5.3,"v":4650},{"d":"2022-08-12","o":5.3,"h":5.5,"l":5.2,"c":5.3,"v":2930},{"d":"2022-08-15","o":5.2,"h":5.7,"l":5.2,"c":5.4,"v":9760},{"d":"2022-08-16","o":5.5,"h":5.6,"l":5.4,"c":5.5,"v":5620},{"d":"2022-08-17","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":2440},{"d":"2022-08-18","o":5.4,"h":5.7,"l":5.1,"c":5.5,"v":2500},{"d":"2022-08-19","o":5.4,"h":5.5,"l":5.1,"c":5.3,"v":4780},{"d":"2022-08-22","o":5.2,"h":5.5,"l":5,"c":5.1,"v":3140},{"d":"2022-08-23","o":5,"h":5.5,"l":5,"c":5.2,"v":3100},{"d":"2022-08-24","o":5.1,"h":5.3,"l":5,"c":5.3,"v":4110},{"d":"2022-08-25","o":5.5,"h":5.6,"l":5.3,"c":5.4,"v":5790},{"d":"2022-08-26","o":5.6,"h":5.6,"l":5.3,"c":5.3,"v":700},{"d":"2022-08-29","o":5.3,"h":5.5,"l":5.3,"c":5.3,"v":1120},{"d":"2022-08-30","o":5.5,"h":6,"l":5.4,"c":5.5,"v":16800},{"d":"2022-08-31","o":5.8,"h":6,"l":5.3,"c":5.9,"v":68370},{"d":"2022-09-01","o":5.9,"h":5.9,"l":5.3,"c":5.5,"v":3910},{"d":"2022-09-02","o":5.5,"h":5.6,"l":5.1,"c":5.6,"v":28030},{"d":"2022-09-06","o":5.6,"h":5.6,"l":5.1,"c":5.3,"v":1740},{"d":"2022-09-07","o":5.1,"h":5.5,"l":5.1,"c":5.3,"v":6290},{"d":"2022-09-08","o":5.2,"h":5.5,"l":5.1,"c":5.2,"v":4160},{"d":"2022-09-09","o":5.3,"h":5.4,"l":5.1,"c":5.2,"v":1310},{"d":"2022-09-12","o":5.4,"h":5.4,"l":5.1,"c":5.4,"v":4270},{"d":"2022-09-13","o":5.4,"h":5.4,"l":5.1,"c":5.2,"v":11860},{"d":"2022-09-14","o":5.1,"h":5.2,"l":4.5,"c":4.9,"v":11240},{"d":"2022-09-15","o":5,"h":5.1,"l":5,"c":5.1,"v":1340},{"d":"2022-09-16","o":5.3,"h":5.3,"l":4.6,"c":4.7,"v":14130},{"d":"2022-09-19","o":4.9,"h":5,"l":4.7,"c":4.8,"v":8210},{"d":"2022-09-20","o":4.7,"h":5.2,"l":4.7,"c":5,"v":4080},{"d":"2022-09-21","o":5,"h":5.3,"l":4.8,"c":4.8,"v":5590},{"d":"2022-09-22","o":4.8,"h":4.8,"l":4.6,"c":4.8,"v":5430},{"d":"2022-09-23","o":4.9,"h":4.9,"l":4.4,"c":4.5,"v":2980},{"d":"2022-09-26","o":4.5,"h":4.8,"l":4.4,"c":4.6,"v":2560},{"d":"2022-09-27","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":4230},{"d":"2022-09-28","o":4.8,"h":4.8,"l":4.4,"c":4.5,"v":2500},{"d":"2022-09-29","o":4.2,"h":4.8,"l":4,"c":4.5,"v":6060},{"d":"2022-09-30","o":4.5,"h":4.7,"l":4.3,"c":4.4,"v":1350},{"d":"2022-10-03","o":4.4,"h":4.7,"l":4.1,"c":4.2,"v":4570},{"d":"2022-10-04","o":4.7,"h":4.7,"l":4.2,"c":4.6,"v":1860},{"d":"2022-10-05","o":4.5,"h":4.5,"l":4.3,"c":4.3,"v":520},{"d":"2022-10-06","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":1970},{"d":"2022-10-07","o":4.5,"h":4.5,"l":4.1,"c":4.3,"v":4960},{"d":"2022-10-10","o":4.1,"h":4.5,"l":3.9,"c":4.4,"v":13420},{"d":"2022-10-11","o":4.2,"h":4.4,"l":3.9,"c":4.2,"v":4370},{"d":"2022-10-12","o":4.1,"h":4.3,"l":3.9,"c":4.2,"v":4440},{"d":"2022-10-13","o":4.1,"h":4.2,"l":3.9,"c":4.1,"v":3150},{"d":"2022-10-14","o":4.2,"h":4.2,"l":3.9,"c":4.1,"v":3080},{"d":"2022-10-17","o":4,"h":4.3,"l":3.9,"c":4,"v":4890},{"d":"2022-10-18","o":4,"h":4.2,"l":3.9,"c":4,"v":1330},{"d":"2022-10-19","o":4,"h":4.3,"l":3.8,"c":4,"v":13730},{"d":"2022-10-20","o":4.2,"h":4.2,"l":4,"c":4.1,"v":1920},{"d":"2022-10-21","o":4.1,"h":4.1,"l":4,"c":4.1,"v":3210},{"d":"2022-10-24","o":4,"h":4,"l":3.6,"c":3.6,"v":32330},{"d":"2022-10-25","o":3.6,"h":3.8,"l":3.6,"c":3.8,"v":6170},{"d":"2022-10-26","o":3.8,"h":3.8,"l":3.5,"c":3.6,"v":4540},{"d":"2022-10-27","o":3.7,"h":3.7,"l":3.3,"c":3.3,"v":15770},{"d":"2022-10-28","o":3.4,"h":3.4,"l":3,"c":3.1,"v":16310},{"d":"2022-10-31","o":3.3,"h":3.3,"l":2.8,"c":3,"v":22820},{"d":"2022-11-01","o":3.4,"h":6,"l":3.4,"c":3.9,"v":3687740},{"d":"2022-11-02","o":3.4,"h":4.3,"l":3.4,"c":4.2,"v":241820},{"d":"2022-11-03","o":4.1,"h":4.6,"l":3.5,"c":4.5,"v":120200},{"d":"2022-11-04","o":4.5,"h":4.5,"l":3.9,"c":3.9,"v":27680},{"d":"2022-11-07","o":3.7,"h":3.9,"l":3.7,"c":3.8,"v":39290},{"d":"2022-11-08","o":3.54,"h":4.41,"l":3.19,"c":3.2,"v":285400},{"d":"2022-11-09","o":3.2,"h":3.29,"l":3,"c":3.07,"v":45600},{"d":"2022-11-10","o":3.48,"h":3.65,"l":3.12,"c":3.62,"v":225600},{"d":"2022-11-11","o":3.94,"h":4.29,"l":3.66,"c":3.85,"v":474900},{"d":"2022-11-14","o":3.8,"h":3.8,"l":3.36,"c":3.39,"v":74600},{"d":"2022-11-15","o":3.45,"h":3.48,"l":3.21,"c":3.27,"v":26400},{"d":"2022-11-16","o":3.3,"h":3.54,"l":3.13,"c":3.22,"v":33200},{"d":"2022-11-17","o":3.12,"h":3.26,"l":3.12,"c":3.14,"v":7400},{"d":"2022-11-18","o":3.12,"h":3.21,"l":3.01,"c":3.05,"v":25600},{"d":"2022-11-21","o":3,"h":3.07,"l":2.96,"c":3.07,"v":25300},{"d":"2022-11-22","o":3.1,"h":3.4,"l":3.05,"c":3.18,"v":41400},{"d":"2022-11-23","o":3.24,"h":3.47,"l":3.04,"c":3.25,"v":56300},{"d":"2022-11-25","o":3.58,"h":3.68,"l":3.3,"c":3.54,"v":172100},{"d":"2022-11-28","o":3.55,"h":3.68,"l":3.22,"c":3.54,"v":73500},{"d":"2022-11-29","o":3.46,"h":3.53,"l":3.11,"c":3.31,"v":96700},{"d":"2022-11-30","o":3.31,"h":3.49,"l":3.13,"c":3.34,"v":66500},{"d":"2022-12-01","o":3.35,"h":3.45,"l":3.29,"c":3.35,"v":19300},{"d":"2022-12-02","o":3.37,"h":3.37,"l":3.21,"c":3.34,"v":22100},{"d":"2022-12-05","o":3.35,"h":3.4,"l":3.15,"c":3.17,"v":14200},{"d":"2022-12-06","o":3.17,"h":3.18,"l":3.06,"c":3.08,"v":5500},{"d":"2022-12-07","o":3.05,"h":3.05,"l":2.81,"c":2.81,"v":25800},{"d":"2022-12-08","o":2.8,"h":2.88,"l":2.8,"c":2.87,"v":9300},{"d":"2022-12-09","o":2.8,"h":2.89,"l":2.8,"c":2.81,"v":5000},{"d":"2022-12-12","o":2.81,"h":2.89,"l":2.6,"c":2.63,"v":20400},{"d":"2022-12-13","o":2.59,"h":2.7,"l":2.59,"c":2.66,"v":16200},{"d":"2022-12-14","o":2.6,"h":2.68,"l":2.52,"c":2.57,"v":11000},{"d":"2022-12-15","o":2.5,"h":2.62,"l":2.41,"c":2.62,"v":19300},{"d":"2022-12-16","o":2.54,"h":2.56,"l":2.41,"c":2.51,"v":10600},{"d":"2022-12-19","o":2.57,"h":2.57,"l":2.4,"c":2.41,"v":13600},{"d":"2022-12-20","o":2.5,"h":2.5,"l":2.36,"c":2.42,"v":9800},{"d":"2022-12-21","o":2.39,"h":2.51,"l":2.37,"c":2.39,"v":12100},{"d":"2022-12-22","o":2.37,"h":2.5,"l":2.3,"c":2.31,"v":15700},{"d":"2022-12-23","o":2.36,"h":2.48,"l":2.28,"c":2.35,"v":4300},{"d":"2022-12-27","o":2.27,"h":2.48,"l":2.26,"c":2.45,"v":12800},{"d":"2022-12-28","o":2.36,"h":2.46,"l":2.31,"c":2.36,"v":11900},{"d":"2022-12-29","o":2.31,"h":2.49,"l":2.31,"c":2.47,"v":22100},{"d":"2022-12-30","o":2.43,"h":2.5,"l":2.4,"c":2.4,"v":23200},{"d":"2023-01-03","o":2.41,"h":2.61,"l":2.41,"c":2.6,"v":6000},{"d":"2023-01-04","o":2.67,"h":2.71,"l":2.46,"c":2.56,"v":7300},{"d":"2023-01-05","o":2.6,"h":2.6,"l":2.41,"c":2.41,"v":1600},{"d":"2023-01-06","o":2.52,"h":2.69,"l":2.42,"c":2.53,"v":6800},{"d":"2023-01-09","o":2.52,"h":2.7,"l":2.52,"c":2.54,"v":6100},{"d":"2023-01-10","o":2.55,"h":2.56,"l":2.46,"c":2.54,"v":4500},{"d":"2023-01-11","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":2700},{"d":"2023-01-12","o":2.65,"h":2.7,"l":2.46,"c":2.67,"v":14100},{"d":"2023-01-13","o":2.66,"h":2.71,"l":2.53,"c":2.69,"v":16100},{"d":"2023-01-17","o":2.7,"h":2.9,"l":2.66,"c":2.8,"v":60200},{"d":"2023-01-18","o":2.86,"h":3.03,"l":2.65,"c":2.79,"v":21600},{"d":"2023-01-19","o":2.86,"h":2.89,"l":2.7,"c":2.88,"v":3200},{"d":"2023-01-20","o":2.83,"h":2.83,"l":2.76,"c":2.76,"v":1400},{"d":"2023-01-23","o":2.76,"h":2.9,"l":2.69,"c":2.8,"v":37200},{"d":"2023-01-24","o":3.18,"h":3.18,"l":2.8,"c":2.86,"v":115900},{"d":"2023-01-25","o":2.86,"h":3.2,"l":2.75,"c":2.84,"v":63300},{"d":"2023-01-26","o":3.15,"h":3.15,"l":2.82,"c":2.85,"v":109700},{"d":"2023-01-27","o":2.84,"h":2.85,"l":2.43,"c":2.84,"v":29100},{"d":"2023-01-30","o":2.75,"h":2.8,"l":2.6,"c":2.74,"v":19800},{"d":"2023-01-31","o":2.58,"h":2.74,"l":2.58,"c":2.71,"v":7900},{"d":"2023-02-01","o":2.81,"h":2.81,"l":2.61,"c":2.69,"v":9200},{"d":"2023-02-02","o":2.66,"h":2.9,"l":2.65,"c":2.83,"v":12200},{"d":"2023-02-03","o":2.69,"h":2.87,"l":2.69,"c":2.78,"v":9300},{"d":"2023-02-06","o":2.73,"h":2.86,"l":2.67,"c":2.82,"v":48900},{"d":"2023-02-07","o":2.7,"h":2.8,"l":2.66,"c":2.75,"v":34100},{"d":"2023-02-08","o":2.59,"h":2.78,"l":2.59,"c":2.61,"v":14900},{"d":"2023-02-09","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":6200},{"d":"2023-02-10","o":2.55,"h":2.61,"l":2.48,"c":2.53,"v":20600},{"d":"2023-02-13","o":2.6,"h":2.6,"l":2.38,"c":2.4,"v":12700},{"d":"2023-02-14","o":2.36,"h":2.49,"l":2.36,"c":2.43,"v":18500},{"d":"2023-02-15","o":2.47,"h":2.55,"l":2.41,"c":2.45,"v":19900},{"d":"2023-02-16","o":2.49,"h":2.49,"l":2.38,"c":2.38,"v":2300},{"d":"2023-02-17","o":2.36,"h":2.36,"l":2.2,"c":2.29,"v":16700},{"d":"2023-02-21","o":2.2,"h":2.2,"l":2.04,"c":2.12,"v":7800},{"d":"2023-02-22","o":2.19,"h":2.28,"l":2.19,"c":2.26,"v":6100},{"d":"2023-02-23","o":2.27,"h":2.28,"l":2.2,"c":2.25,"v":6200},{"d":"2023-02-24","o":2.2,"h":2.34,"l":2.17,"c":2.21,"v":6000},{"d":"2023-02-27","o":2.21,"h":2.21,"l":2.1,"c":2.14,"v":5100},{"d":"2023-02-28","o":2.14,"h":2.14,"l":2.02,"c":2.12,"v":15200},{"d":"2023-03-01","o":2.04,"h":2.11,"l":2.04,"c":2.05,"v":4200},{"d":"2023-03-02","o":2.02,"h":2.07,"l":2.01,"c":2.07,"v":4100},{"d":"2023-03-03","o":2.01,"h":2.05,"l":1.97,"c":2.02,"v":12700},{"d":"2023-03-06","o":2,"h":2.08,"l":2,"c":2.07,"v":3000},{"d":"2023-03-07","o":2.03,"h":2.06,"l":2,"c":2,"v":1000},{"d":"2023-03-08","o":1.99,"h":1.99,"l":1.95,"c":1.98,"v":12700},{"d":"2023-03-09","o":1.93,"h":1.96,"l":1.81,"c":1.88,"v":8500},{"d":"2023-03-10","o":1.81,"h":1.88,"l":1.75,"c":1.79,"v":5500},{"d":"2023-03-13","o":1.76,"h":1.76,"l":1.68,"c":1.72,"v":9400},{"d":"2023-03-14","o":1.68,"h":1.73,"l":1.59,"c":1.65,"v":7300},{"d":"2023-03-15","o":1.58,"h":1.6,"l":1.46,"c":1.53,"v":24100},{"d":"2023-03-16","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":8300},{"d":"2023-03-17","o":1.56,"h":1.76,"l":1.56,"c":1.7,"v":14100},{"d":"2023-03-20","o":1.65,"h":1.69,"l":1.57,"c":1.6,"v":4800},{"d":"2023-03-21","o":1.61,"h":1.7,"l":1.61,"c":1.63,"v":6700},{"d":"2023-03-22","o":1.65,"h":1.66,"l":1.6,"c":1.62,"v":4300},{"d":"2023-03-23","o":1.6,"h":1.68,"l":1.6,"c":1.6,"v":2900},{"d":"2023-03-24","o":1.65,"h":1.65,"l":1.6,"c":1.61,"v":2500},{"d":"2023-03-27","o":1.6,"h":1.67,"l":1.6,"c":1.64,"v":2600},{"d":"2023-03-28","o":1.69,"h":1.72,"l":1.66,"c":1.71,"v":8000},{"d":"2023-03-29","o":1.75,"h":1.76,"l":1.69,"c":1.73,"v":8900},{"d":"2023-03-30","o":1.85,"h":1.92,"l":1.67,"c":1.75,"v":4900},{"d":"2023-03-31","o":1.67,"h":1.85,"l":1.65,"c":1.76,"v":9700},{"d":"2023-04-03","o":1.8,"h":1.92,"l":1.67,"c":1.89,"v":49400},{"d":"2023-04-04","o":1.96,"h":3.39,"l":1.93,"c":2.8,"v":590200},{"d":"2023-04-05","o":2.97,"h":2.98,"l":2.19,"c":2.59,"v":178300},{"d":"2023-04-06","o":2.62,"h":2.72,"l":2.3,"c":2.71,"v":19300},{"d":"2023-04-10","o":2.71,"h":2.71,"l":2.52,"c":2.65,"v":11700},{"d":"2023-04-11","o":2.57,"h":2.91,"l":2.57,"c":2.86,"v":12800},{"d":"2023-04-12","o":2.88,"h":2.88,"l":2.71,"c":2.71,"v":8300},{"d":"2023-04-13","o":2.55,"h":2.82,"l":2.55,"c":2.55,"v":36700},{"d":"2023-04-14","o":2.5,"h":2.93,"l":2.5,"c":2.61,"v":34800},{"d":"2023-04-17","o":2.68,"h":2.68,"l":2.43,"c":2.52,"v":30300},{"d":"2023-04-18","o":2.42,"h":2.43,"l":2.14,"c":2.15,"v":33200},{"d":"2023-04-19","o":2.04,"h":2.2,"l":1.87,"c":2.07,"v":26800},{"d":"2023-04-20","o":2.15,"h":2.15,"l":1.97,"c":2.08,"v":5300},{"d":"2023-04-21","o":1.99,"h":2.11,"l":1.98,"c":2.02,"v":3100},{"d":"2023-04-24","o":2.17,"h":2.17,"l":2.01,"c":2.07,"v":5300},{"d":"2023-04-25","o":2.17,"h":2.17,"l":1.95,"c":1.98,"v":4900},{"d":"2023-04-26","o":2.09,"h":2.09,"l":2.02,"c":2.06,"v":3200},{"d":"2023-04-27","o":2.07,"h":2.07,"l":1.92,"c":1.92,"v":5100},{"d":"2023-04-28","o":1.92,"h":1.97,"l":1.86,"c":1.95,"v":13000},{"d":"2023-05-01","o":1.91,"h":2,"l":1.91,"c":1.97,"v":8500},{"d":"2023-05-02","o":1.96,"h":2.06,"l":1.87,"c":2.06,"v":31100},{"d":"2023-05-03","o":2.08,"h":2.08,"l":1.96,"c":2,"v":1500},{"d":"2023-05-04","o":1.94,"h":2.01,"l":1.88,"c":1.95,"v":3000},{"d":"2023-05-05","o":2.03,"h":2.03,"l":1.86,"c":2.03,"v":7300},{"d":"2023-05-08","o":1.85,"h":2.03,"l":1.85,"c":1.93,"v":7400},{"d":"2023-05-09","o":1.97,"h":1.97,"l":1.91,"c":1.93,"v":4800},{"d":"2023-05-10","o":1.95,"h":1.99,"l":1.95,"c":1.99,"v":2900},{"d":"2023-05-11","o":1.95,"h":1.97,"l":1.9,"c":1.95,"v":5100},{"d":"2023-05-12","o":1.97,"h":2,"l":1.94,"c":1.99,"v":5000},{"d":"2023-05-15","o":1.91,"h":2.13,"l":1.91,"c":2.05,"v":10200},{"d":"2023-05-16","o":2.05,"h":2.11,"l":1.99,"c":2.01,"v":15900},{"d":"2023-05-17","o":2.01,"h":2.03,"l":1.92,"c":1.94,"v":5800},{"d":"2023-05-18","o":1.93,"h":1.96,"l":1.93,"c":1.95,"v":5400},{"d":"2023-05-19","o":2.03,"h":2.06,"l":1.93,"c":1.99,"v":8600},{"d":"2023-05-22","o":1.95,"h":1.99,"l":1.95,"c":1.98,"v":8100},{"d":"2023-05-23","o":1.98,"h":2.06,"l":1.98,"c":2.04,"v":3900},{"d":"2023-05-24","o":2.06,"h":2.1,"l":2.02,"c":2.07,"v":9400},{"d":"2023-05-25","o":2.14,"h":2.18,"l":2.06,"c":2.16,"v":22600},{"d":"2023-05-26","o":2.4,"h":3.77,"l":2.4,"c":3.15,"v":8062500},{"d":"2023-05-30","o":3.94,"h":3.95,"l":2.94,"c":3.28,"v":1781200},{"d":"2023-05-31","o":2.93,"h":3.1,"l":2.91,"c":3,"v":295900},{"d":"2023-06-01","o":2.96,"h":3.06,"l":2.68,"c":2.72,"v":159200},{"d":"2023-06-02","o":2.63,"h":2.68,"l":2.5,"c":2.55,"v":82900},{"d":"2023-06-05","o":2.5,"h":2.59,"l":2.44,"c":2.49,"v":60400},{"d":"2023-06-06","o":2.44,"h":2.5,"l":2.3,"c":2.35,"v":49800},{"d":"2023-06-07","o":2.35,"h":2.45,"l":2.35,"c":2.37,"v":37400},{"d":"2023-06-08","o":2.38,"h":2.44,"l":2.31,"c":2.35,"v":25200},{"d":"2023-06-09","o":2.33,"h":2.42,"l":2.33,"c":2.36,"v":21600},{"d":"2023-06-12","o":2.5,"h":2.5,"l":2.3,"c":2.38,"v":24500},{"d":"2023-06-13","o":2.42,"h":2.47,"l":2.33,"c":2.38,"v":54600},{"d":"2023-06-14","o":2.33,"h":2.35,"l":2.14,"c":2.14,"v":51000},{"d":"2023-06-15","o":2.19,"h":2.45,"l":2.19,"c":2.42,"v":53500},{"d":"2023-06-16","o":2.27,"h":2.4,"l":2.22,"c":2.31,"v":34900},{"d":"2023-06-20","o":2.3,"h":2.31,"l":2.21,"c":2.3,"v":5000},{"d":"2023-06-21","o":2.34,"h":2.4,"l":2.25,"c":2.31,"v":33800},{"d":"2023-06-22","o":2.26,"h":2.36,"l":2.26,"c":2.27,"v":15100},{"d":"2023-06-23","o":2.27,"h":2.37,"l":2.27,"c":2.36,"v":6000},{"d":"2023-06-26","o":2.37,"h":2.47,"l":2.3,"c":2.44,"v":13500},{"d":"2023-06-27","o":2.44,"h":2.49,"l":2.34,"c":2.37,"v":25900},{"d":"2023-06-28","o":2.32,"h":2.36,"l":2.27,"c":2.32,"v":10700},{"d":"2023-06-29","o":2.28,"h":2.44,"l":2.28,"c":2.44,"v":18700},{"d":"2023-06-30","o":2.39,"h":2.49,"l":2.35,"c":2.41,"v":31800},{"d":"2023-07-03","o":2.33,"h":2.46,"l":2.33,"c":2.46,"v":12000},{"d":"2023-07-05","o":2.49,"h":2.63,"l":2.44,"c":2.45,"v":53300},{"d":"2023-07-06","o":2.57,"h":2.57,"l":2.31,"c":2.41,"v":81400},{"d":"2023-07-07","o":2.4,"h":2.49,"l":2.33,"c":2.34,"v":9800},{"d":"2023-07-10","o":2.34,"h":2.53,"l":2.34,"c":2.4,"v":23600},{"d":"2023-07-11","o":2.41,"h":2.41,"l":2.33,"c":2.4,"v":6300},{"d":"2023-07-12","o":2.42,"h":2.5,"l":2.42,"c":2.49,"v":8400},{"d":"2023-07-13","o":2.4,"h":2.5,"l":2.4,"c":2.46,"v":14500},{"d":"2023-07-14","o":2.44,"h":2.47,"l":2.36,"c":2.42,"v":8500},{"d":"2023-07-17","o":2.35,"h":2.38,"l":2.15,"c":2.32,"v":19900},{"d":"2023-07-18","o":2.32,"h":2.46,"l":2.3,"c":2.35,"v":6500},{"d":"2023-07-19","o":2.41,"h":2.47,"l":2.3,"c":2.34,"v":7600},{"d":"2023-07-20","o":2.32,"h":2.36,"l":2.23,"c":2.26,"v":17400},{"d":"2023-07-21","o":2.22,"h":2.31,"l":2.22,"c":2.24,"v":15300},{"d":"2023-07-24","o":2.2,"h":2.24,"l":2.17,"c":2.2,"v":10900},{"d":"2023-07-25","o":2.2,"h":2.2,"l":2.12,"c":2.18,"v":9300},{"d":"2023-07-26","o":2.12,"h":2.2,"l":2.11,"c":2.11,"v":13200},{"d":"2023-07-27","o":2.1,"h":2.19,"l":2.07,"c":2.12,"v":6300},{"d":"2023-07-28","o":2.19,"h":2.19,"l":2.09,"c":2.15,"v":6800},{"d":"2023-07-31","o":2.15,"h":2.39,"l":2.15,"c":2.39,"v":21700},{"d":"2023-08-01","o":2.38,"h":2.45,"l":2.21,"c":2.39,"v":7400},{"d":"2023-08-02","o":2.24,"h":2.39,"l":2.24,"c":2.36,"v":8100},{"d":"2023-08-03","o":2.27,"h":2.37,"l":2.27,"c":2.37,"v":5600},{"d":"2023-08-04","o":2.32,"h":2.4,"l":2.31,"c":2.38,"v":9500},{"d":"2023-08-07","o":2.33,"h":2.33,"l":2.27,"c":2.33,"v":9800},{"d":"2023-08-08","o":2.3,"h":2.34,"l":2.3,"c":2.34,"v":2000},{"d":"2023-08-09","o":2.3,"h":2.33,"l":2.28,"c":2.28,"v":4000},{"d":"2023-08-10","o":2.28,"h":2.41,"l":2.28,"c":2.38,"v":11100},{"d":"2023-08-11","o":2.29,"h":2.37,"l":2.29,"c":2.36,"v":1600},{"d":"2023-08-14","o":2.33,"h":2.49,"l":2.33,"c":2.41,"v":27800},{"d":"2023-08-15","o":2.37,"h":2.48,"l":2.37,"c":2.41,"v":15200},{"d":"2023-08-16","o":2.38,"h":2.46,"l":2.38,"c":2.43,"v":14900},{"d":"2023-08-17","o":2.3,"h":2.42,"l":2.21,"c":2.26,"v":25800},{"d":"2023-08-18","o":2.3,"h":2.4,"l":2.3,"c":2.39,"v":9300},{"d":"2023-08-21","o":2.41,"h":2.46,"l":2.28,"c":2.39,"v":12200},{"d":"2023-08-22","o":2.34,"h":2.46,"l":2.33,"c":2.4,"v":8700},{"d":"2023-08-23","o":2.56,"h":2.65,"l":2.49,"c":2.56,"v":86000},{"d":"2023-08-24","o":2.56,"h":2.56,"l":2.31,"c":2.42,"v":35900},{"d":"2023-08-25","o":2.45,"h":2.45,"l":2.26,"c":2.34,"v":10800},{"d":"2023-08-28","o":2.62,"h":3.2,"l":2.41,"c":2.89,"v":560100},{"d":"2023-08-29","o":2.89,"h":2.95,"l":2.63,"c":2.71,"v":81700},{"d":"2023-08-30","o":2.8,"h":3.65,"l":2.75,"c":3.54,"v":382100},{"d":"2023-08-31","o":3.36,"h":3.6,"l":3.32,"c":3.4,"v":107400},{"d":"2023-09-01","o":3.4,"h":3.47,"l":3.16,"c":3.33,"v":32700},{"d":"2023-09-05","o":3.4,"h":3.44,"l":3.3,"c":3.44,"v":17000},{"d":"2023-09-06","o":3.32,"h":3.87,"l":3.32,"c":3.68,"v":136600},{"d":"2023-09-07","o":4,"h":4.5,"l":3.85,"c":4.35,"v":376100},{"d":"2023-09-08","o":4.38,"h":4.39,"l":3.85,"c":3.87,"v":79100},{"d":"2023-09-11","o":3.88,"h":3.9,"l":3.64,"c":3.76,"v":64600},{"d":"2023-09-12","o":3.73,"h":3.82,"l":3.51,"c":3.51,"v":23100},{"d":"2023-09-13","o":3.44,"h":3.53,"l":3.31,"c":3.35,"v":57300},{"d":"2023-09-14","o":3.31,"h":3.73,"l":3.31,"c":3.58,"v":14500},{"d":"2023-09-15","o":3.55,"h":3.61,"l":3.31,"c":3.39,"v":21200},{"d":"2023-09-18","o":3.38,"h":3.53,"l":3.24,"c":3.24,"v":13300},{"d":"2023-09-19","o":3.3,"h":3.4,"l":3.05,"c":3.18,"v":40900},{"d":"2023-09-20","o":3.25,"h":3.33,"l":3.2,"c":3.28,"v":9100},{"d":"2023-09-21","o":3.14,"h":3.25,"l":3.13,"c":3.17,"v":13300},{"d":"2023-09-22","o":3.13,"h":3.31,"l":3.1,"c":3.19,"v":7100},{"d":"2023-09-25","o":3.14,"h":3.47,"l":3.06,"c":3.22,"v":47200},{"d":"2023-09-26","o":3.29,"h":3.35,"l":3.28,"c":3.33,"v":7800},{"d":"2023-09-27","o":3.35,"h":3.44,"l":3.19,"c":3.32,"v":10700},{"d":"2023-09-28","o":3.33,"h":3.4,"l":3.22,"c":3.4,"v":7400},{"d":"2023-09-29","o":3.32,"h":3.45,"l":3.21,"c":3.43,"v":18500},{"d":"2023-10-02","o":3.51,"h":3.75,"l":3.47,"c":3.67,"v":14800},{"d":"2023-10-03","o":3.66,"h":3.75,"l":3.51,"c":3.64,"v":20200},{"d":"2023-10-04","o":3.56,"h":3.7,"l":3.54,"c":3.68,"v":10900},{"d":"2023-10-05","o":3.76,"h":3.94,"l":3.62,"c":3.94,"v":22200},{"d":"2023-10-06","o":3.98,"h":4.24,"l":3.75,"c":3.89,"v":22800},{"d":"2023-10-09","o":3.69,"h":3.85,"l":3.47,"c":3.7,"v":34400},{"d":"2023-10-10","o":3.9,"h":4.65,"l":3.9,"c":4.39,"v":218800},{"d":"2023-10-11","o":4.12,"h":4.35,"l":3.7,"c":4.23,"v":47100},{"d":"2023-10-12","o":4.15,"h":4.18,"l":3.87,"c":3.97,"v":9200},{"d":"2023-10-13","o":4.23,"h":4.23,"l":3.87,"c":3.88,"v":12000},{"d":"2023-10-16","o":3.73,"h":4.03,"l":3.73,"c":3.98,"v":6500},{"d":"2023-10-17","o":3.79,"h":3.97,"l":3.79,"c":3.87,"v":7700},{"d":"2023-10-18","o":3.74,"h":3.77,"l":3.64,"c":3.68,"v":15800},{"d":"2023-10-19","o":3.58,"h":3.58,"l":3.24,"c":3.33,"v":26900},{"d":"2023-10-20","o":3.45,"h":3.45,"l":3.21,"c":3.27,"v":13100},{"d":"2023-10-23","o":3.39,"h":3.43,"l":3.3,"c":3.35,"v":3400},{"d":"2023-10-24","o":3.35,"h":3.46,"l":3.28,"c":3.42,"v":11200},{"d":"2023-10-25","o":3.5,"h":3.52,"l":3.35,"c":3.42,"v":9400},{"d":"2023-10-26","o":3.39,"h":3.71,"l":3.06,"c":3.27,"v":23100},{"d":"2023-10-27","o":3.28,"h":3.3,"l":2.92,"c":3.1,"v":37300},{"d":"2023-10-30","o":3.17,"h":3.25,"l":3.1,"c":3.25,"v":19700},{"d":"2023-10-31","o":3.35,"h":3.36,"l":3.1,"c":3.15,"v":21600},{"d":"2023-11-01","o":3.21,"h":3.28,"l":3.07,"c":3.2,"v":38300},{"d":"2023-11-02","o":3.29,"h":3.29,"l":3.15,"c":3.17,"v":19600},{"d":"2023-11-03","o":3.17,"h":3.35,"l":3.16,"c":3.35,"v":3200},{"d":"2023-11-06","o":3.48,"h":3.53,"l":3.3,"c":3.45,"v":21000},{"d":"2023-11-07","o":3.58,"h":3.87,"l":3.5,"c":3.68,"v":28000},{"d":"2023-11-08","o":4.02,"h":4.02,"l":3.86,"c":3.91,"v":29500},{"d":"2023-11-09","o":4.04,"h":4.26,"l":3.76,"c":3.99,"v":40000},{"d":"2023-11-10","o":3.89,"h":3.94,"l":3.64,"c":3.93,"v":9400},{"d":"2023-11-13","o":3.8,"h":3.92,"l":3.77,"c":3.9,"v":10200},{"d":"2023-11-14","o":3.92,"h":4.09,"l":3.86,"c":4.06,"v":23100},{"d":"2023-11-15","o":4.31,"h":4.68,"l":4.27,"c":4.51,"v":35600},{"d":"2023-11-16","o":4.55,"h":4.68,"l":4.4,"c":4.55,"v":27900},{"d":"2023-11-17","o":4.55,"h":4.64,"l":4.5,"c":4.6,"v":15000},{"d":"2023-11-20","o":4.7,"h":5.08,"l":4.7,"c":4.89,"v":49600},{"d":"2023-11-21","o":5.03,"h":5.09,"l":4.81,"c":5.01,"v":28800},{"d":"2023-11-22","o":5.15,"h":5.67,"l":4.95,"c":5.44,"v":51200},{"d":"2023-11-24","o":5.54,"h":5.64,"l":5.4,"c":5.61,"v":23200},{"d":"2023-11-27","o":5.6,"h":5.6,"l":5.06,"c":5.45,"v":63100},{"d":"2023-11-28","o":5.6,"h":5.62,"l":4.67,"c":4.77,"v":88800},{"d":"2023-11-29","o":4.58,"h":4.98,"l":4.5,"c":4.74,"v":94400},{"d":"2023-11-30","o":4.49,"h":4.65,"l":4.42,"c":4.48,"v":27400},{"d":"2023-12-01","o":4.75,"h":4.83,"l":4.58,"c":4.69,"v":25300},{"d":"2023-12-04","o":4.99,"h":5,"l":4.71,"c":4.97,"v":69200},{"d":"2023-12-05","o":4.97,"h":4.97,"l":4.76,"c":4.95,"v":47500},{"d":"2023-12-06","o":4.95,"h":4.95,"l":4.71,"c":4.71,"v":24400},{"d":"2023-12-07","o":4.77,"h":4.77,"l":4.58,"c":4.66,"v":15800},{"d":"2023-12-08","o":4.66,"h":4.67,"l":4.62,"c":4.67,"v":7600},{"d":"2023-12-11","o":4.68,"h":4.69,"l":4.63,"c":4.67,"v":17700},{"d":"2023-12-12","o":4.69,"h":4.69,"l":4.26,"c":4.48,"v":24900},{"d":"2023-12-13","o":4.66,"h":4.66,"l":4.2,"c":4.48,"v":40100},{"d":"2023-12-14","o":4.51,"h":4.6,"l":4.26,"c":4.3,"v":27000},{"d":"2023-12-15","o":4.41,"h":4.44,"l":4.3,"c":4.34,"v":11100},{"d":"2023-12-18","o":4.28,"h":4.58,"l":4.28,"c":4.43,"v":87500},{"d":"2023-12-19","o":4.55,"h":4.71,"l":4.41,"c":4.48,"v":80800},{"d":"2023-12-20","o":4.6,"h":4.6,"l":4.44,"c":4.54,"v":45200},{"d":"2023-12-21","o":4.59,"h":5.15,"l":4.54,"c":4.93,"v":104800},{"d":"2023-12-22","o":5,"h":5.3,"l":4.92,"c":5.3,"v":118500},{"d":"2023-12-26","o":5.65,"h":5.85,"l":5.5,"c":5.85,"v":209500},{"d":"2023-12-27","o":5.9,"h":6.03,"l":5.55,"c":6.01,"v":206200},{"d":"2023-12-28","o":5.9,"h":7.17,"l":5.9,"c":7,"v":382100},{"d":"2023-12-29","o":6.76,"h":7.76,"l":6.51,"c":7.76,"v":325500},{"d":"2024-01-02","o":7.43,"h":9.09,"l":6.98,"c":9.04,"v":1194900},{"d":"2024-01-03","o":8.75,"h":9.67,"l":8.37,"c":8.53,"v":585500},{"d":"2024-01-04","o":8.5,"h":9.57,"l":8.26,"c":9.45,"v":288400},{"d":"2024-01-05","o":9.45,"h":10,"l":8.83,"c":9.95,"v":300400},{"d":"2024-01-08","o":9.69,"h":10.15,"l":8.93,"c":9.25,"v":423400},{"d":"2024-01-09","o":9.56,"h":11.6,"l":9.55,"c":10.76,"v":639300},{"d":"2024-01-10","o":11.57,"h":11.64,"l":10.01,"c":10.64,"v":286500},{"d":"2024-01-11","o":10.05,"h":11.74,"l":10.05,"c":11.58,"v":238500},{"d":"2024-01-12","o":11.58,"h":11.95,"l":10.61,"c":11.03,"v":131200},{"d":"2024-01-16","o":11.3,"h":12.24,"l":10.72,"c":11.67,"v":263000},{"d":"2024-01-17","o":11.78,"h":11.78,"l":11.09,"c":11.71,"v":86600},{"d":"2024-01-18","o":11.86,"h":12.04,"l":9.8,"c":10.12,"v":307300},{"d":"2024-01-19","o":10.15,"h":10.49,"l":8.75,"c":9.32,"v":268900},{"d":"2024-01-22","o":9.8,"h":9.89,"l":9.49,"c":9.67,"v":102700},{"d":"2024-01-23","o":9.79,"h":9.89,"l":9.25,"c":9.52,"v":78000},{"d":"2024-01-24","o":10.2,"h":11.15,"l":10.06,"c":10.93,"v":229800},{"d":"2024-01-25","o":10.95,"h":11.32,"l":10.69,"c":10.77,"v":97900},{"d":"2024-01-26","o":10.71,"h":10.85,"l":10.08,"c":10.52,"v":63400},{"d":"2024-01-29","o":9.96,"h":11.44,"l":9.96,"c":11.11,"v":120500},{"d":"2024-01-30","o":11.48,"h":11.68,"l":11.1,"c":11.19,"v":94800},{"d":"2024-01-31","o":11.1,"h":11.81,"l":10.88,"c":11.35,"v":127900},{"d":"2024-02-01","o":11.35,"h":11.5,"l":10.79,"c":11.09,"v":77300},{"d":"2024-02-02","o":11.11,"h":11.65,"l":10.82,"c":11.65,"v":62200},{"d":"2024-02-05","o":11.89,"h":14.32,"l":11.89,"c":13.59,"v":560700},{"d":"2024-02-06","o":13.59,"h":13.99,"l":12.7,"c":13.18,"v":177500},{"d":"2024-02-07","o":13.33,"h":14.54,"l":12.92,"c":13.55,"v":274700},{"d":"2024-02-08","o":13.55,"h":13.55,"l":12.17,"c":12.92,"v":160400},{"d":"2024-02-09","o":12.92,"h":13.56,"l":12.91,"c":13.34,"v":73800},{"d":"2024-02-12","o":13.55,"h":14.98,"l":11.8,"c":12.56,"v":404100},{"d":"2024-02-13","o":12.21,"h":12.28,"l":11.65,"c":11.9,"v":159700},{"d":"2024-02-14","o":12.21,"h":13.3,"l":12.21,"c":13.06,"v":112800},{"d":"2024-02-15","o":12.93,"h":12.93,"l":11.9,"c":12.74,"v":127000},{"d":"2024-02-16","o":13.01,"h":13.18,"l":12.42,"c":12.57,"v":83500},{"d":"2024-02-20","o":12.25,"h":12.32,"l":11.21,"c":11.79,"v":142300},{"d":"2024-02-21","o":11.5,"h":12.02,"l":11.17,"c":11.78,"v":86100},{"d":"2024-02-22","o":12.31,"h":13.08,"l":12.21,"c":13,"v":125100},{"d":"2024-02-23","o":13.13,"h":13.49,"l":12.51,"c":13,"v":91600},{"d":"2024-02-26","o":12.46,"h":15.92,"l":12.46,"c":15.6,"v":304500},{"d":"2024-02-27","o":16,"h":17.78,"l":15.81,"c":16.85,"v":416800},{"d":"2024-02-28","o":16.49,"h":17.14,"l":15.6,"c":16.41,"v":162100},{"d":"2024-02-29","o":16.5,"h":18.42,"l":16.5,"c":17.5,"v":255100},{"d":"2024-03-01","o":18.5,"h":18.5,"l":16.75,"c":18,"v":181100},{"d":"2024-03-04","o":18.27,"h":18.29,"l":16.61,"c":17.1,"v":182600},{"d":"2024-03-05","o":17,"h":17,"l":14.55,"c":15.6,"v":308700},{"d":"2024-03-06","o":15.82,"h":17.5,"l":15.75,"c":16.15,"v":120300},{"d":"2024-03-07","o":16.05,"h":16.17,"l":14.78,"c":14.86,"v":134200},{"d":"2024-03-08","o":14.88,"h":15.69,"l":14.3,"c":14.65,"v":61300},{"d":"2024-03-11","o":14.7,"h":16.12,"l":14.25,"c":15.93,"v":111800},{"d":"2024-03-12","o":16.09,"h":18.32,"l":15.8,"c":18,"v":193300},{"d":"2024-03-13","o":18.02,"h":19.28,"l":17.63,"c":18.35,"v":231100},{"d":"2024-03-14","o":18,"h":21.45,"l":16.5,"c":21.17,"v":443000},{"d":"2024-03-15","o":20.5,"h":20.5,"l":18.21,"c":18.9,"v":237500},{"d":"2024-03-18","o":19.16,"h":20.69,"l":17,"c":19.62,"v":347600},{"d":"2024-03-19","o":19.64,"h":20.15,"l":18.73,"c":19.67,"v":170900},{"d":"2024-03-20","o":19.42,"h":22.31,"l":19.24,"c":21.66,"v":426000},{"d":"2024-03-21","o":22.08,"h":23.73,"l":21.63,"c":22.16,"v":298500},{"d":"2024-03-22","o":23,"h":23.49,"l":21.6,"c":22,"v":245100},{"d":"2024-03-25","o":22,"h":22.84,"l":21,"c":22.27,"v":293900},{"d":"2024-03-26","o":22.01,"h":22.64,"l":21.05,"c":21.14,"v":203200},{"d":"2024-03-27","o":21.19,"h":21.43,"l":20.01,"c":20.97,"v":170800},{"d":"2024-03-28","o":21.55,"h":21.6,"l":19.35,"c":19.74,"v":164400},{"d":"2024-04-01","o":20.87,"h":22.34,"l":20.1,"c":21.61,"v":150500},{"d":"2024-04-02","o":22,"h":26.22,"l":21.7,"c":24.92,"v":356800},{"d":"2024-04-03","o":24.62,"h":26.87,"l":24.2,"c":26,"v":271700},{"d":"2024-04-04","o":26.43,"h":27.49,"l":20.6,"c":22.25,"v":505100},{"d":"2024-04-05","o":23.93,"h":24.5,"l":23.05,"c":24.13,"v":245600},{"d":"2024-04-08","o":26.5,"h":29.95,"l":25.2,"c":26.56,"v":759700},{"d":"2024-04-09","o":25.58,"h":26.19,"l":23.2,"c":23.7,"v":401500},{"d":"2024-04-10","o":22.76,"h":23.52,"l":21.22,"c":22.09,"v":363100},{"d":"2024-04-11","o":22.05,"h":26.91,"l":22.05,"c":26.38,"v":391700},{"d":"2024-04-12","o":25.96,"h":26.19,"l":23.53,"c":24.43,"v":240300},{"d":"2024-04-15","o":25.2,"h":26.79,"l":23.8,"c":23.93,"v":326800},{"d":"2024-04-16","o":23.93,"h":24.99,"l":23,"c":23.79,"v":210400},{"d":"2024-04-17","o":23.32,"h":23.49,"l":21.01,"c":22.57,"v":458100},{"d":"2024-04-18","o":22.83,"h":23.99,"l":21.57,"c":21.97,"v":198500},{"d":"2024-04-19","o":22,"h":22.58,"l":20.31,"c":20.7,"v":264300},{"d":"2024-04-22","o":21.58,"h":24.75,"l":21.02,"c":24.73,"v":395500},{"d":"2024-04-23","o":24.75,"h":28,"l":24.67,"c":26.32,"v":542900},{"d":"2024-04-24","o":25.6,"h":27.48,"l":25.28,"c":25.65,"v":310300},{"d":"2024-04-25","o":25.7,"h":29,"l":25.37,"c":29,"v":321800},{"d":"2024-04-26","o":29.39,"h":29.61,"l":27.24,"c":27.98,"v":365900},{"d":"2024-04-29","o":29,"h":30.3,"l":27.1,"c":28.71,"v":325900},{"d":"2024-04-30","o":28.83,"h":29.56,"l":26.76,"c":27.73,"v":263700},{"d":"2024-05-01","o":27.59,"h":27.99,"l":26.12,"c":27.26,"v":162000},{"d":"2024-05-02","o":27.93,"h":28.54,"l":26.75,"c":28.49,"v":169400},{"d":"2024-05-03","o":29.49,"h":31.42,"l":28.55,"c":28.63,"v":259900},{"d":"2024-05-06","o":30.5,"h":30.58,"l":28.58,"c":29.64,"v":255700},{"d":"2024-05-07","o":30.5,"h":30.5,"l":28.21,"c":28.56,"v":196800},{"d":"2024-05-08","o":28.63,"h":28.71,"l":27.15,"c":27.7,"v":126600},{"d":"2024-05-09","o":27.6,"h":28.4,"l":26.2,"c":28.17,"v":166900},{"d":"2024-05-10","o":29.48,"h":29.9,"l":26.99,"c":27.22,"v":183700},{"d":"2024-05-13","o":27.5,"h":28.65,"l":26.05,"c":26.19,"v":229100},{"d":"2024-05-14","o":25.5,"h":27.97,"l":24.69,"c":27.42,"v":323400},{"d":"2024-05-15","o":28.49,"h":28.65,"l":26.83,"c":27.48,"v":159900},{"d":"2024-05-16","o":26.89,"h":27.8,"l":26.2,"c":27.28,"v":116000},{"d":"2024-05-17","o":26.82,"h":27.5,"l":25.09,"c":25.37,"v":254000},{"d":"2024-05-20","o":26,"h":28.9,"l":26,"c":28,"v":386000},{"d":"2024-05-21","o":29.09,"h":32.98,"l":27.1,"c":31.43,"v":801600},{"d":"2024-05-22","o":31.81,"h":34.94,"l":31.81,"c":33.63,"v":549600},{"d":"2024-05-23","o":34.92,"h":36.8,"l":31.84,"c":32.95,"v":636200},{"d":"2024-05-24","o":33,"h":36.25,"l":33,"c":34.27,"v":337100},{"d":"2024-05-28","o":36.29,"h":38.54,"l":33.77,"c":35.25,"v":670700},{"d":"2024-05-29","o":35.72,"h":40.94,"l":35.5,"c":39.43,"v":815600},{"d":"2024-05-30","o":38.53,"h":38.88,"l":35.82,"c":36.39,"v":482000},{"d":"2024-05-31","o":37.8,"h":38.75,"l":34,"c":35.58,"v":334600},{"d":"2024-06-03","o":36.92,"h":37.97,"l":33,"c":36.47,"v":534600},{"d":"2024-06-04","o":36.76,"h":37.16,"l":35.21,"c":35.89,"v":283100},{"d":"2024-06-05","o":36.04,"h":36.94,"l":34.07,"c":36.02,"v":317500},{"d":"2024-06-06","o":35.5,"h":36.74,"l":35.3,"c":35.64,"v":182300},{"d":"2024-06-07","o":35.6,"h":35.6,"l":33.71,"c":34.14,"v":213200},{"d":"2024-06-10","o":33.96,"h":36.48,"l":33.89,"c":36.09,"v":252200},{"d":"2024-06-11","o":36.09,"h":36.09,"l":34.5,"c":35.74,"v":134100},{"d":"2024-06-12","o":36.9,"h":38.85,"l":36,"c":38.08,"v":387300},{"d":"2024-06-13","o":37.72,"h":38.24,"l":36.07,"c":37.32,"v":230800},{"d":"2024-06-14","o":37.47,"h":37.8,"l":36.38,"c":36.59,"v":136900},{"d":"2024-06-17","o":35.5,"h":36.18,"l":33.15,"c":34.52,"v":531000},{"d":"2024-06-18","o":33.5,"h":33.64,"l":23.05,"c":27.66,"v":1677300},{"d":"2024-06-20","o":28.1,"h":30.84,"l":26.85,"c":29.96,"v":957900},{"d":"2024-06-21","o":30.88,"h":32.8,"l":30.02,"c":30.11,"v":482200},{"d":"2024-06-24","o":30,"h":30.08,"l":27.6,"c":27.93,"v":371200},{"d":"2024-06-25","o":28.15,"h":28.25,"l":26.51,"c":27.94,"v":230100},{"d":"2024-06-26","o":30.6,"h":34.2,"l":30.42,"c":33.58,"v":827400},{"d":"2024-06-27","o":33.24,"h":42.74,"l":33.22,"c":42.29,"v":1609600},{"d":"2024-06-28","o":42.43,"h":45.9,"l":40.9,"c":41.71,"v":1126300},{"d":"2024-07-01","o":41,"h":41.23,"l":36.58,"c":39.99,"v":558900},{"d":"2024-07-02","o":40.15,"h":44.63,"l":40.15,"c":42.09,"v":495700},{"d":"2024-07-03","o":41.31,"h":46.69,"l":40.5,"c":45.96,"v":437300},{"d":"2024-07-05","o":45.66,"h":45.7,"l":42.51,"c":43.18,"v":360500},{"d":"2024-07-08","o":43.5,"h":45.85,"l":43.32,"c":44.71,"v":271200},{"d":"2024-07-09","o":45.49,"h":46,"l":43.53,"c":44.46,"v":189900},{"d":"2024-07-10","o":36.69,"h":37.83,"l":31.1,"c":37.35,"v":2549500},{"d":"2024-07-11","o":37.12,"h":37.19,"l":33.7,"c":34.21,"v":622700},{"d":"2024-07-12","o":33.5,"h":33.83,"l":29.35,"c":30.05,"v":1169300},{"d":"2024-07-15","o":30.05,"h":31.43,"l":27.22,"c":27.22,"v":1323100},{"d":"2024-07-16","o":27.85,"h":30.61,"l":26.62,"c":29.32,"v":835900},{"d":"2024-07-17","o":29,"h":29.93,"l":26.9,"c":27.72,"v":573000},{"d":"2024-07-18","o":28.3,"h":29.07,"l":26.62,"c":28,"v":552000},{"d":"2024-07-19","o":27.9,"h":29.47,"l":26.85,"c":26.95,"v":308300},{"d":"2024-07-22","o":25.95,"h":27.79,"l":24.52,"c":27.56,"v":781200},{"d":"2024-07-23","o":28.64,"h":29.85,"l":27.41,"c":29.5,"v":376100},{"d":"2024-07-24","o":28.72,"h":29.36,"l":26.24,"c":27.44,"v":397500},{"d":"2024-07-25","o":29,"h":30.2,"l":26.66,"c":27,"v":391500},{"d":"2024-07-26","o":27.51,"h":28.51,"l":27.1,"c":28.2,"v":153300},{"d":"2024-07-29","o":27.75,"h":28.43,"l":25.76,"c":26,"v":248100},{"d":"2024-07-30","o":25.35,"h":25.55,"l":23.2,"c":24.17,"v":455500},{"d":"2024-07-31","o":25,"h":25.61,"l":23.2,"c":24.97,"v":393300},{"d":"2024-08-01","o":23.99,"h":24.19,"l":20.7,"c":22.12,"v":516300},{"d":"2024-08-02","o":20.66,"h":21.67,"l":20,"c":21,"v":392900},{"d":"2024-08-05","o":18,"h":22.42,"l":18,"c":21.4,"v":456000},{"d":"2024-08-06","o":21.41,"h":21.53,"l":20.01,"c":20.26,"v":216700},{"d":"2024-08-07","o":20.78,"h":21.75,"l":19.66,"c":20.13,"v":213900},{"d":"2024-08-08","o":20.15,"h":21.28,"l":19.51,"c":21.16,"v":161400},{"d":"2024-08-09","o":21.7,"h":22.13,"l":21.01,"c":21.53,"v":145300},{"d":"2024-08-12","o":21.12,"h":21.17,"l":19.59,"c":20.36,"v":339900},{"d":"2024-08-13","o":21,"h":23.5,"l":20.87,"c":23.04,"v":320500},{"d":"2024-08-14","o":23.91,"h":24.13,"l":22.3,"c":22.58,"v":157100},{"d":"2024-08-15","o":23.5,"h":24.09,"l":22.75,"c":23.76,"v":142900},{"d":"2024-08-16","o":23.8,"h":23.8,"l":22.61,"c":23.13,"v":108200},{"d":"2024-08-19","o":22.93,"h":23.37,"l":20.72,"c":21.55,"v":345200},{"d":"2024-08-20","o":20.92,"h":21.65,"l":20.75,"c":21.41,"v":177200},{"d":"2024-08-21","o":20.98,"h":22.08,"l":20.8,"c":21.64,"v":105200},{"d":"2024-08-22","o":21.66,"h":21.8,"l":20.6,"c":20.84,"v":105400},{"d":"2024-08-23","o":20.87,"h":22.44,"l":20.62,"c":21.6,"v":250900},{"d":"2024-08-26","o":15.77,"h":15.95,"l":14.07,"c":14.83,"v":2027000},{"d":"2024-08-27","o":14.31,"h":14.54,"l":12.79,"c":13.56,"v":993100},{"d":"2024-08-28","o":13.66,"h":13.75,"l":12.26,"c":12.83,"v":504700},{"d":"2024-08-29","o":12.76,"h":13.7,"l":12.68,"c":12.83,"v":309700},{"d":"2024-08-30","o":13,"h":13.18,"l":12.43,"c":12.89,"v":176000},{"d":"2024-09-03","o":12.64,"h":12.64,"l":11.68,"c":11.9,"v":226100},{"d":"2024-09-04","o":11.79,"h":12.35,"l":11.34,"c":11.78,"v":191100},{"d":"2024-09-05","o":11.63,"h":11.86,"l":11.03,"c":11.06,"v":124800},{"d":"2024-09-06","o":10.89,"h":11.35,"l":10.35,"c":10.69,"v":289500},{"d":"2024-09-09","o":10.63,"h":10.77,"l":10.3,"c":10.36,"v":179100},{"d":"2024-09-10","o":10.47,"h":10.5,"l":9.8,"c":10.02,"v":172900},{"d":"2024-09-11","o":9.89,"h":11.06,"l":9.67,"c":10.73,"v":290500},{"d":"2024-09-12","o":11.23,"h":12.78,"l":11.23,"c":12.61,"v":406600},{"d":"2024-09-13","o":12.66,"h":14.14,"l":12.61,"c":13.08,"v":457000},{"d":"2024-09-16","o":12.7,"h":12.7,"l":11.57,"c":11.78,"v":240500},{"d":"2024-09-17","o":11.51,"h":11.97,"l":11.13,"c":11.26,"v":152900},{"d":"2024-09-18","o":11.45,"h":11.76,"l":11.09,"c":11.28,"v":140000},{"d":"2024-09-19","o":11.89,"h":12.03,"l":11.33,"c":11.59,"v":153300},{"d":"2024-09-20","o":11.65,"h":11.7,"l":11.1,"c":11.25,"v":225600},{"d":"2024-09-23","o":11.15,"h":11.3,"l":10.17,"c":10.39,"v":249000},{"d":"2024-09-24","o":10.84,"h":11.21,"l":10.65,"c":11.12,"v":136000},{"d":"2024-09-25","o":11.23,"h":12.33,"l":11.23,"c":12.16,"v":197900},{"d":"2024-09-26","o":12.6,"h":12.8,"l":11.24,"c":11.26,"v":192100},{"d":"2024-09-27","o":11.37,"h":11.65,"l":11.05,"c":11.28,"v":135600},{"d":"2024-09-30","o":11.17,"h":11.25,"l":10.52,"c":10.64,"v":118600},{"d":"2024-10-01","o":10.5,"h":10.65,"l":9.76,"c":10.05,"v":196400},{"d":"2024-10-02","o":10,"h":10.58,"l":9.9,"c":10.38,"v":105800},{"d":"2024-10-03","o":10.18,"h":10.52,"l":10.01,"c":10.38,"v":82700},{"d":"2024-10-04","o":10.44,"h":10.69,"l":10.17,"c":10.29,"v":90400},{"d":"2024-10-07","o":10.08,"h":10.08,"l":9.25,"c":9.45,"v":255300},{"d":"2024-10-08","o":9.31,"h":9.64,"l":9.15,"c":9.17,"v":97800},{"d":"2024-10-09","o":9.3,"h":9.59,"l":8.97,"c":9.58,"v":119700},{"d":"2024-10-10","o":9.4,"h":9.6,"l":9.14,"c":9.56,"v":93000},{"d":"2024-10-11","o":9.41,"h":10.84,"l":9.41,"c":10.47,"v":222900},{"d":"2024-10-14","o":11.42,"h":13.05,"l":11.38,"c":12.94,"v":666800},{"d":"2024-10-15","o":12.97,"h":13.87,"l":12.26,"c":12.5,"v":623700},{"d":"2024-10-16","o":14.23,"h":16.9,"l":13.8,"c":16.64,"v":1169700},{"d":"2024-10-17","o":19.58,"h":21.47,"l":17.76,"c":18.13,"v":1612800},{"d":"2024-10-18","o":20.49,"h":21.5,"l":18.68,"c":18.89,"v":1017100},{"d":"2024-10-21","o":18.33,"h":20.47,"l":17.5,"c":18.51,"v":968400},{"d":"2024-10-22","o":18.25,"h":19.59,"l":18.02,"c":18.42,"v":360800},{"d":"2024-10-23","o":18.59,"h":18.89,"l":15.31,"c":15.68,"v":506900},{"d":"2024-10-24","o":16.5,"h":17.5,"l":16.25,"c":16.56,"v":234100},{"d":"2024-10-25","o":16.8,"h":17.7,"l":16.8,"c":16.98,"v":151500},{"d":"2024-10-28","o":16.73,"h":16.97,"l":14.33,"c":14.8,"v":495300},{"d":"2024-10-29","o":14.9,"h":15.15,"l":13.76,"c":14.19,"v":274000},{"d":"2024-10-30","o":14.23,"h":14.75,"l":13.51,"c":13.82,"v":284500},{"d":"2024-10-31","o":13.59,"h":13.59,"l":12.52,"c":12.7,"v":252700},{"d":"2024-11-01","o":12.8,"h":13.14,"l":12.21,"c":12.34,"v":175100},{"d":"2024-11-04","o":13.24,"h":14.64,"l":13,"c":13.92,"v":405100},{"d":"2024-11-05","o":13.8,"h":14.5,"l":13.14,"c":13.89,"v":189600},{"d":"2024-11-06","o":14,"h":14.07,"l":12.89,"c":13.19,"v":234700},{"d":"2024-11-07","o":13.77,"h":14.88,"l":13.44,"c":14.43,"v":216900},{"d":"2024-11-08","o":15.01,"h":15.01,"l":13.87,"c":14.29,"v":182500},{"d":"2024-11-11","o":14.35,"h":14.35,"l":12.89,"c":13.97,"v":356500},{"d":"2024-11-12","o":14.02,"h":15.35,"l":13.7,"c":14.9,"v":293600},{"d":"2024-11-13","o":14.9,"h":16.07,"l":14.35,"c":15.38,"v":246100},{"d":"2024-11-14","o":15.07,"h":15.19,"l":13.53,"c":13.94,"v":289700},{"d":"2024-11-15","o":14.18,"h":14.81,"l":13.57,"c":14.27,"v":185300},{"d":"2024-11-18","o":14.18,"h":14.26,"l":13.37,"c":13.67,"v":115300},{"d":"2024-11-19","o":13.19,"h":13.46,"l":12.55,"c":12.93,"v":208000},{"d":"2024-11-20","o":12.92,"h":12.92,"l":12.05,"c":12.52,"v":193000},{"d":"2024-11-21","o":12.6,"h":13.5,"l":12.53,"c":13.29,"v":228600},{"d":"2024-11-22","o":13.5,"h":15.94,"l":13.32,"c":15.2,"v":515900},{"d":"2024-11-25","o":12.5,"h":14.52,"l":12.15,"c":13.63,"v":826500},{"d":"2024-11-26","o":13.27,"h":14.2,"l":13.02,"c":13.43,"v":228300},{"d":"2024-11-27","o":13.1,"h":13.21,"l":12.5,"c":12.95,"v":230200},{"d":"2024-11-29","o":13.01,"h":13.14,"l":12.51,"c":12.64,"v":119800},{"d":"2024-12-02","o":12.65,"h":13.11,"l":12.65,"c":12.72,"v":154900},{"d":"2024-12-03","o":12.9,"h":12.9,"l":12.12,"c":12.34,"v":148400},{"d":"2024-12-04","o":12.38,"h":13,"l":12.38,"c":12.96,"v":246100},{"d":"2024-12-05","o":12.9,"h":13.4,"l":12.27,"c":12.38,"v":175100},{"d":"2024-12-06","o":12.4,"h":12.64,"l":12.12,"c":12.36,"v":191700},{"d":"2024-12-09","o":12.4,"h":12.6,"l":11.59,"c":11.83,"v":286600},{"d":"2024-12-10","o":11.87,"h":12.61,"l":11.79,"c":12.3,"v":147200},{"d":"2024-12-11","o":12.25,"h":12.61,"l":12.11,"c":12.16,"v":135500},{"d":"2024-12-12","o":12,"h":12.14,"l":11.51,"c":11.67,"v":131300},{"d":"2024-12-13","o":11.67,"h":11.99,"l":11.29,"c":11.82,"v":141800},{"d":"2024-12-16","o":11.53,"h":12.34,"l":11.53,"c":12.15,"v":140200},{"d":"2024-12-17","o":11.98,"h":12.15,"l":11.58,"c":11.59,"v":121000},{"d":"2024-12-18","o":11.4,"h":11.45,"l":10.41,"c":10.61,"v":407700},{"d":"2024-12-19","o":10.71,"h":11.4,"l":10.7,"c":11.1,"v":189300},{"d":"2024-12-20","o":10.54,"h":11.46,"l":10.54,"c":11.17,"v":125700},{"d":"2024-12-23","o":11.17,"h":11.4,"l":10.68,"c":10.77,"v":173600},{"d":"2024-12-24","o":10.77,"h":10.96,"l":10.56,"c":10.9,"v":80800},{"d":"2024-12-26","o":10.9,"h":12.15,"l":10.74,"c":11.7,"v":289500},{"d":"2024-12-27","o":11.5,"h":11.73,"l":11.27,"c":11.5,"v":135300},{"d":"2024-12-30","o":10.87,"h":11.3,"l":10.61,"c":11.25,"v":271200},{"d":"2024-12-31","o":11.26,"h":11.65,"l":10.41,"c":10.61,"v":302100},{"d":"2025-01-02","o":10.87,"h":11.38,"l":10.81,"c":11.15,"v":93800},{"d":"2025-01-03","o":11,"h":11.4,"l":10.86,"c":11,"v":86300},{"d":"2025-01-06","o":11.53,"h":11.98,"l":11.25,"c":11.3,"v":192000},{"d":"2025-01-07","o":11.38,"h":11.63,"l":10.85,"c":10.91,"v":85400},{"d":"2025-01-08","o":10.85,"h":10.95,"l":10.46,"c":10.84,"v":85300},{"d":"2025-01-10","o":10.51,"h":10.78,"l":10.16,"c":10.62,"v":142400},{"d":"2025-01-13","o":10.46,"h":10.55,"l":10.11,"c":10.3,"v":116900},{"d":"2025-01-14","o":10.7,"h":10.79,"l":10.12,"c":10.46,"v":111500},{"d":"2025-01-15","o":10.7,"h":10.82,"l":10.3,"c":10.5,"v":128300},{"d":"2025-01-16","o":10.53,"h":10.66,"l":10.21,"c":10.32,"v":99400},{"d":"2025-01-17","o":10.32,"h":10.51,"l":10.24,"c":10.38,"v":93500},{"d":"2025-01-21","o":10.44,"h":10.48,"l":10.01,"c":10.2,"v":154300},{"d":"2025-01-22","o":10.14,"h":10.34,"l":10,"c":10.01,"v":175500},{"d":"2025-01-23","o":10.01,"h":10.18,"l":9.69,"c":10.1,"v":217500},{"d":"2025-01-24","o":10.11,"h":10.13,"l":9.67,"c":9.8,"v":136500},{"d":"2025-01-27","o":9.57,"h":9.62,"l":9.07,"c":9.5,"v":220500},{"d":"2025-01-28","o":9.49,"h":10.2,"l":9.43,"c":10.04,"v":107900},{"d":"2025-01-29","o":10,"h":10.03,"l":9.5,"c":9.8,"v":148100},{"d":"2025-01-30","o":9.85,"h":10.39,"l":9.73,"c":10.11,"v":103600},{"d":"2025-01-31","o":10.11,"h":10.7,"l":9.81,"c":9.92,"v":137600},{"d":"2025-02-03","o":9.78,"h":10.1,"l":9.72,"c":9.91,"v":121700},{"d":"2025-02-04","o":10.1,"h":10.22,"l":9.71,"c":9.9,"v":73200},{"d":"2025-02-05","o":9.87,"h":10.34,"l":9.87,"c":10.13,"v":75000},{"d":"2025-02-06","o":10.21,"h":10.78,"l":10.1,"c":10.18,"v":121100},{"d":"2025-02-07","o":10.1,"h":10.48,"l":9.77,"c":9.86,"v":80600},{"d":"2025-02-10","o":9.89,"h":10.15,"l":9.8,"c":9.91,"v":100700},{"d":"2025-02-11","o":9.75,"h":9.94,"l":9.32,"c":9.54,"v":90800},{"d":"2025-02-12","o":9.37,"h":9.69,"l":9.2,"c":9.59,"v":111700},{"d":"2025-02-13","o":9.65,"h":9.7,"l":9.39,"c":9.61,"v":47500},{"d":"2025-02-14","o":9.69,"h":9.75,"l":9.06,"c":9.3,"v":75700},{"d":"2025-02-18","o":9.23,"h":9.31,"l":8.69,"c":8.81,"v":240000},{"d":"2025-02-19","o":8.52,"h":8.68,"l":8.35,"c":8.46,"v":134700},{"d":"2025-02-20","o":8.35,"h":8.46,"l":8.15,"c":8.27,"v":112500},{"d":"2025-02-21","o":8.44,"h":8.5,"l":7.85,"c":7.9,"v":109500},{"d":"2025-02-24","o":7.99,"h":7.99,"l":7.35,"c":7.44,"v":152400},{"d":"2025-02-25","o":7,"h":7.26,"l":6.78,"c":6.91,"v":215000},{"d":"2025-02-26","o":6.8,"h":7.07,"l":6.79,"c":6.91,"v":158300},{"d":"2025-02-27","o":7,"h":7,"l":6.55,"c":6.56,"v":168900},{"d":"2025-02-28","o":6.5,"h":6.79,"l":6.15,"c":6.52,"v":105100},{"d":"2025-03-03","o":6.38,"h":6.55,"l":6.03,"c":6.07,"v":183000},{"d":"2025-03-04","o":5.98,"h":6.7,"l":5.86,"c":6.56,"v":163900},{"d":"2025-03-05","o":6.64,"h":7.6,"l":6.53,"c":7.46,"v":161200},{"d":"2025-03-06","o":7.19,"h":7.65,"l":7.1,"c":7.18,"v":93100},{"d":"2025-03-07","o":7.18,"h":7.43,"l":7.07,"c":7.33,"v":54100},{"d":"2025-03-10","o":7.19,"h":7.19,"l":6.51,"c":6.63,"v":120300},{"d":"2025-03-11","o":6.51,"h":6.83,"l":6.51,"c":6.75,"v":47700},{"d":"2025-03-12","o":6.78,"h":7.2,"l":6.78,"c":7.08,"v":54700},{"d":"2025-03-13","o":7,"h":7.13,"l":6.7,"c":6.79,"v":38300},{"d":"2025-03-14","o":6.99,"h":7.48,"l":6.82,"c":7.44,"v":68200},{"d":"2025-03-17","o":7.88,"h":8.29,"l":7.77,"c":8.26,"v":104300},{"d":"2025-03-18","o":8.16,"h":8.16,"l":7.76,"c":8.1,"v":69400},{"d":"2025-03-19","o":8.44,"h":8.44,"l":8.04,"c":8.04,"v":123200},{"d":"2025-03-20","o":7.3,"h":7.3,"l":6.46,"c":6.61,"v":405500},{"d":"2025-03-21","o":6.61,"h":7.36,"l":6.5,"c":6.94,"v":112200},{"d":"2025-03-24","o":6.94,"h":7.72,"l":6.94,"c":7.17,"v":128000},{"d":"2025-03-25","o":7.17,"h":7.2,"l":6.9,"c":6.95,"v":84700},{"d":"2025-03-26","o":6.94,"h":7,"l":6.72,"c":6.81,"v":52800},{"d":"2025-03-27","o":6.8,"h":6.85,"l":6.56,"c":6.64,"v":54700},{"d":"2025-03-28","o":6.65,"h":6.65,"l":6.21,"c":6.36,"v":42600},{"d":"2025-03-31","o":6.13,"h":6.29,"l":5.84,"c":6.25,"v":141400},{"d":"2025-04-01","o":6.19,"h":6.55,"l":6.13,"c":6.36,"v":92100},{"d":"2025-04-02","o":6.4,"h":7.3,"l":6.4,"c":7,"v":173600},{"d":"2025-04-03","o":6.72,"h":6.77,"l":6.28,"c":6.37,"v":94500},{"d":"2025-04-04","o":6.02,"h":6.31,"l":5.71,"c":5.96,"v":167100},{"d":"2025-04-07","o":5.83,"h":6.32,"l":5.5,"c":5.99,"v":245500},{"d":"2025-04-08","o":6.37,"h":6.37,"l":5.45,"c":5.7,"v":158000},{"d":"2025-04-09","o":5.88,"h":6.55,"l":5.65,"c":6.48,"v":179900},{"d":"2025-04-10","o":6.26,"h":6.44,"l":6.22,"c":6.32,"v":58500},{"d":"2025-04-11","o":6.36,"h":6.7,"l":6.36,"c":6.63,"v":32000},{"d":"2025-04-14","o":7.2,"h":7.34,"l":6.7,"c":6.89,"v":95700},{"d":"2025-04-15","o":7.22,"h":7.22,"l":6.78,"c":7,"v":67200},{"d":"2025-04-16","o":7.17,"h":7.72,"l":7.12,"c":7.52,"v":111200},{"d":"2025-04-17","o":8.3,"h":8.3,"l":7.4,"c":8.23,"v":155700},{"d":"2025-04-21","o":7.71,"h":7.79,"l":7.01,"c":7.27,"v":122200},{"d":"2025-04-22","o":7.52,"h":7.52,"l":6.86,"c":7.2,"v":71000},{"d":"2025-04-23","o":7.5,"h":7.7,"l":7.11,"c":7.3,"v":125800},{"d":"2025-04-24","o":7.38,"h":7.52,"l":7.31,"c":7.39,"v":68300},{"d":"2025-04-25","o":7.45,"h":7.55,"l":7.26,"c":7.49,"v":38400},{"d":"2025-04-28","o":7.18,"h":7.38,"l":6.8,"c":7.04,"v":73500},{"d":"2025-04-29","o":7,"h":7.11,"l":6.6,"c":6.83,"v":41700},{"d":"2025-04-30","o":6.79,"h":6.89,"l":6.5,"c":6.82,"v":37000},{"d":"2025-05-01","o":6.8,"h":7.03,"l":6.7,"c":6.94,"v":41900},{"d":"2025-05-02","o":7.05,"h":7.3,"l":6.5,"c":6.73,"v":144600},{"d":"2025-05-05","o":6.87,"h":6.87,"l":6.45,"c":6.47,"v":219500},{"d":"2025-05-06","o":6.4,"h":6.68,"l":6.31,"c":6.55,"v":64100},{"d":"2025-05-07","o":6.7,"h":6.72,"l":6.48,"c":6.63,"v":32400},{"d":"2025-05-08","o":7.1,"h":7.15,"l":6.8,"c":6.93,"v":132900},{"d":"2025-05-09","o":6.85,"h":6.99,"l":6.62,"c":6.82,"v":64300},{"d":"2025-05-12","o":7.22,"h":7.6,"l":6.97,"c":7.36,"v":217000},{"d":"2025-05-13","o":7.36,"h":7.97,"l":7.35,"c":7.96,"v":125200},{"d":"2025-05-14","o":8.09,"h":8.21,"l":7.64,"c":7.89,"v":112300},{"d":"2025-05-15","o":7.85,"h":7.96,"l":7.52,"c":7.88,"v":46200},{"d":"2025-05-16","o":7.85,"h":8.07,"l":7.64,"c":7.92,"v":37800},{"d":"2025-05-19","o":7.75,"h":8.78,"l":7.53,"c":7.72,"v":290800},{"d":"2025-05-20","o":7.9,"h":8.35,"l":7.74,"c":8.15,"v":173800},{"d":"2025-05-21","o":8.28,"h":8.41,"l":7.87,"c":7.96,"v":64200},{"d":"2025-05-22","o":7.77,"h":8.18,"l":7.72,"c":7.77,"v":69800},{"d":"2025-05-23","o":7.77,"h":8.09,"l":7.42,"c":7.82,"v":56800},{"d":"2025-05-27","o":8.11,"h":8.46,"l":7.93,"c":8.24,"v":226700},{"d":"2025-05-28","o":8.25,"h":8.4,"l":8,"c":8.07,"v":167700},{"d":"2025-05-29","o":8.45,"h":8.57,"l":7.11,"c":7.11,"v":237400},{"d":"2025-05-30","o":7.06,"h":7.07,"l":6.56,"c":6.76,"v":120200},{"d":"2025-06-02","o":6.89,"h":7.23,"l":6.64,"c":7.22,"v":102100},{"d":"2025-06-03","o":7.21,"h":7.3,"l":6.85,"c":7.07,"v":149100},{"d":"2025-06-04","o":7.24,"h":7.77,"l":7.23,"c":7.65,"v":135800},{"d":"2025-06-05","o":7.78,"h":8.44,"l":7.71,"c":8.02,"v":191500},{"d":"2025-06-06","o":8.01,"h":8.19,"l":7.9,"c":8.11,"v":43700},{"d":"2025-06-09","o":9.92,"h":11.65,"l":9.58,"c":11.33,"v":1553000},{"d":"2025-06-10","o":11.97,"h":12.66,"l":11.01,"c":11.19,"v":531800},{"d":"2025-06-11","o":11.2,"h":11.9,"l":10.91,"c":11.16,"v":280600},{"d":"2025-06-12","o":10.92,"h":11.6,"l":10.43,"c":11.15,"v":174100},{"d":"2025-06-13","o":10.84,"h":11,"l":10.44,"c":10.46,"v":119000},{"d":"2025-06-16","o":11.15,"h":11.6,"l":11.13,"c":11.54,"v":162900},{"d":"2025-06-17","o":12.24,"h":12.25,"l":11.23,"c":11.46,"v":165000},{"d":"2025-06-18","o":11.43,"h":11.68,"l":11.3,"c":11.47,"v":53600},{"d":"2025-06-20","o":11.21,"h":11.37,"l":10.65,"c":11.05,"v":125100},{"d":"2025-06-23","o":10.96,"h":12.83,"l":10.96,"c":12.77,"v":300700},{"d":"2025-06-24","o":13.88,"h":14.42,"l":12.75,"c":13.13,"v":407900},{"d":"2025-06-25","o":13.57,"h":14.4,"l":13.15,"c":13.81,"v":196400},{"d":"2025-06-26","o":14.26,"h":14.33,"l":13.19,"c":13.39,"v":190100},{"d":"2025-06-27","o":13.5,"h":13.55,"l":12.28,"c":12.85,"v":262700},{"d":"2025-06-30","o":13,"h":13.65,"l":12.95,"c":13.53,"v":191700},{"d":"2025-07-01","o":13.3,"h":13.39,"l":12.76,"c":13.16,"v":56500},{"d":"2025-07-02","o":13.19,"h":13.4,"l":12.84,"c":13.29,"v":121400},{"d":"2025-07-03","o":13.88,"h":14.3,"l":13.55,"c":13.89,"v":99700},{"d":"2025-07-07","o":14.1,"h":14.63,"l":13.58,"c":14.06,"v":164200},{"d":"2025-07-08","o":14.25,"h":14.29,"l":13.2,"c":13.99,"v":155700},{"d":"2025-07-09","o":13.38,"h":13.94,"l":13.38,"c":13.78,"v":87400},{"d":"2025-07-10","o":13.45,"h":13.47,"l":12.56,"c":12.57,"v":147100},{"d":"2025-07-11","o":12.39,"h":12.82,"l":12.08,"c":12.2,"v":85400},{"d":"2025-07-14","o":11.98,"h":12.13,"l":11.67,"c":12.07,"v":100800},{"d":"2025-07-15","o":12.03,"h":12.23,"l":11.58,"c":11.66,"v":96300},{"d":"2025-07-16","o":11.8,"h":12.25,"l":11.74,"c":12.19,"v":65100},{"d":"2025-07-17","o":12.5,"h":12.5,"l":11.61,"c":12.14,"v":108300},{"d":"2025-07-18","o":12.29,"h":12.29,"l":11.75,"c":11.92,"v":73300},{"d":"2025-07-21","o":11.92,"h":12.15,"l":11.38,"c":11.38,"v":146600},{"d":"2025-07-22","o":11.59,"h":12.07,"l":11.31,"c":11.99,"v":113100},{"d":"2025-07-23","o":12.54,"h":12.7,"l":12.37,"c":12.61,"v":62500},{"d":"2025-07-24","o":12.58,"h":12.58,"l":12.19,"c":12.22,"v":39600},{"d":"2025-07-25","o":12.01,"h":12.39,"l":12,"c":12.23,"v":40900},{"d":"2025-07-28","o":12.4,"h":12.45,"l":11.83,"c":12.01,"v":71000},{"d":"2025-07-29","o":12,"h":12.39,"l":11.81,"c":11.89,"v":112300},{"d":"2025-07-30","o":12.1,"h":12.1,"l":11.49,"c":11.73,"v":56900},{"d":"2025-07-31","o":11.88,"h":12.46,"l":11.81,"c":12.46,"v":95900},{"d":"2025-08-01","o":12.5,"h":12.5,"l":11.93,"c":12.19,"v":50500},{"d":"2025-08-04","o":12.5,"h":13.36,"l":12.49,"c":13.18,"v":116700},{"d":"2025-08-05","o":13.25,"h":13.34,"l":12.89,"c":13.22,"v":61900},{"d":"2025-08-06","o":13.59,"h":14.5,"l":13.31,"c":14.5,"v":181400},{"d":"2025-08-07","o":15.18,"h":15.43,"l":14.35,"c":14.95,"v":89100},{"d":"2025-08-08","o":14.76,"h":14.86,"l":14.1,"c":14.59,"v":58800},{"d":"2025-08-11","o":14.98,"h":15.45,"l":14.84,"c":15.38,"v":139900},{"d":"2025-08-12","o":15.3,"h":15.3,"l":14.72,"c":14.95,"v":46200},{"d":"2025-08-13","o":15.27,"h":16.98,"l":15.19,"c":16.47,"v":228500},{"d":"2025-08-14","o":16.43,"h":16.43,"l":15.5,"c":15.98,"v":51500},{"d":"2025-08-15","o":15.75,"h":16.14,"l":15.55,"c":16.08,"v":41400},{"d":"2025-08-18","o":15.8,"h":17.27,"l":15.57,"c":17.02,"v":118000},{"d":"2025-08-19","o":16.66,"h":16.66,"l":16.15,"c":16.4,"v":48900},{"d":"2025-08-20","o":16.15,"h":16.61,"l":15.65,"c":16.38,"v":103900},{"d":"2025-08-21","o":16.22,"h":16.58,"l":15.92,"c":16.28,"v":74500},{"d":"2025-08-22","o":16.41,"h":16.98,"l":15.86,"c":16.55,"v":63000},{"d":"2025-08-25","o":16.64,"h":16.95,"l":16.25,"c":16.73,"v":49100},{"d":"2025-08-26","o":17.16,"h":17.49,"l":16.62,"c":16.82,"v":126100},{"d":"2025-08-27","o":17,"h":17.28,"l":16.39,"c":16.46,"v":147000},{"d":"2025-08-28","o":17.7,"h":18,"l":14.19,"c":14.4,"v":658000},{"d":"2025-08-29","o":15.44,"h":15.44,"l":14.2,"c":15.11,"v":213500},{"d":"2025-09-02","o":14.26,"h":14.31,"l":13.33,"c":13.69,"v":228900},{"d":"2025-09-03","o":13.29,"h":14.7,"l":13.29,"c":14.39,"v":107700},{"d":"2025-09-04","o":14,"h":14.29,"l":14,"c":14.2,"v":51700},{"d":"2025-09-05","o":14.4,"h":14.63,"l":14.22,"c":14.42,"v":51400},{"d":"2025-09-08","o":14.52,"h":15.45,"l":14.52,"c":14.87,"v":43600},{"d":"2025-09-09","o":15.12,"h":15.82,"l":14.76,"c":15.67,"v":128400},{"d":"2025-09-10","o":16.17,"h":16.59,"l":15.67,"c":15.8,"v":125700},{"d":"2025-09-11","o":15.83,"h":16.58,"l":15.69,"c":16.51,"v":81500},{"d":"2025-09-12","o":16.54,"h":16.54,"l":15.15,"c":15.98,"v":61600},{"d":"2025-09-15","o":15.95,"h":15.98,"l":15.2,"c":15.28,"v":85600},{"d":"2025-09-16","o":15.19,"h":15.48,"l":15,"c":15.48,"v":34300},{"d":"2025-09-17","o":15.62,"h":16.04,"l":15.48,"c":15.8,"v":86600},{"d":"2025-09-18","o":15.99,"h":16.68,"l":15.98,"c":16.46,"v":60800},{"d":"2025-09-19","o":16.21,"h":17.25,"l":16.21,"c":16.66,"v":93400},{"d":"2025-09-22","o":16.21,"h":16.54,"l":16,"c":16.43,"v":49800},{"d":"2025-09-23","o":16.29,"h":16.48,"l":15.97,"c":16.07,"v":41000},{"d":"2025-09-24","o":16.16,"h":16.29,"l":15.65,"c":15.72,"v":86100},{"d":"2025-09-25","o":15.19,"h":15.28,"l":14.2,"c":14.57,"v":151600},{"d":"2025-09-26","o":14.64,"h":15,"l":14.5,"c":14.86,"v":28000},{"d":"2025-09-29","o":14.84,"h":15.13,"l":14.7,"c":14.9,"v":46700},{"d":"2025-09-30","o":14.89,"h":15.23,"l":14.74,"c":14.98,"v":31100},{"d":"2025-10-01","o":14.85,"h":15.13,"l":14.61,"c":14.92,"v":50500},{"d":"2025-10-02","o":14.77,"h":14.98,"l":14.5,"c":14.86,"v":45000},{"d":"2025-10-03","o":15.05,"h":15.74,"l":14.53,"c":14.79,"v":54500},{"d":"2025-10-06","o":14.82,"h":15.41,"l":14.51,"c":15.26,"v":59500},{"d":"2025-10-07","o":15.06,"h":15.2,"l":14.61,"c":14.93,"v":40400},{"d":"2025-10-08","o":14.93,"h":15.13,"l":14.23,"c":14.47,"v":102000},{"d":"2025-10-09","o":14.55,"h":14.66,"l":14.3,"c":14.66,"v":34300},{"d":"2025-10-10","o":14.78,"h":14.78,"l":13.72,"c":14.09,"v":86400},{"d":"2025-10-13","o":14.28,"h":15.49,"l":14.28,"c":15.38,"v":75100},{"d":"2025-10-14","o":15.13,"h":15.59,"l":14.8,"c":15.1,"v":49600},{"d":"2025-10-15","o":15.32,"h":16.19,"l":15.07,"c":15.52,"v":81600},{"d":"2025-10-16","o":15,"h":15.28,"l":14.51,"c":14.67,"v":45400},{"d":"2025-10-17","o":14.5,"h":15.44,"l":14.35,"c":14.53,"v":32400},{"d":"2025-10-20","o":14.53,"h":14.9,"l":14.42,"c":14.66,"v":44200},{"d":"2025-10-21","o":14.74,"h":14.9,"l":14.48,"c":14.55,"v":24700},{"d":"2025-10-22","o":14.46,"h":14.48,"l":13.5,"c":14.05,"v":67600},{"d":"2025-10-23","o":13.8,"h":14.41,"l":13.8,"c":14.26,"v":20400},{"d":"2025-10-24","o":14.09,"h":14.47,"l":14.09,"c":14.22,"v":23100},{"d":"2025-10-27","o":14.51,"h":15.75,"l":14.5,"c":15.28,"v":111700},{"d":"2025-10-28","o":15.48,"h":15.74,"l":15.2,"c":15.59,"v":41500},{"d":"2025-10-29","o":15.6,"h":16.19,"l":15.42,"c":15.81,"v":67700},{"d":"2025-10-30","o":15.81,"h":15.97,"l":15.45,"c":15.68,"v":44400},{"d":"2025-10-31","o":15.69,"h":16.56,"l":15.11,"c":16.2,"v":39200},{"d":"2025-11-03","o":16.48,"h":16.48,"l":16.04,"c":16.25,"v":25500},{"d":"2025-11-04","o":16.11,"h":16.11,"l":15.01,"c":15.27,"v":41900},{"d":"2025-11-05","o":15.54,"h":15.66,"l":15.2,"c":15.38,"v":22700},{"d":"2025-11-06","o":15.28,"h":15.68,"l":14.33,"c":14.79,"v":52300},{"d":"2025-11-07","o":14.79,"h":15.01,"l":13.72,"c":14.72,"v":81400},{"d":"2025-11-10","o":14.51,"h":15.09,"l":14.2,"c":15.09,"v":35500},{"d":"2025-11-11","o":14.8,"h":14.8,"l":14.22,"c":14.26,"v":13600},{"d":"2025-11-12","o":14.39,"h":14.5,"l":14.21,"c":14.21,"v":13300},{"d":"2025-11-13","o":14,"h":14,"l":13.46,"c":13.57,"v":31300},{"d":"2025-11-14","o":13.4,"h":13.5,"l":13.01,"c":13.15,"v":21900},{"d":"2025-11-17","o":12.91,"h":13,"l":12.47,"c":12.5,"v":64100},{"d":"2025-11-18","o":11.76,"h":12.54,"l":11.52,"c":11.77,"v":80500},{"d":"2025-11-19","o":11.87,"h":12.14,"l":11.5,"c":11.55,"v":19700},{"d":"2025-11-20","o":11.9,"h":12.15,"l":11.4,"c":11.47,"v":29600},{"d":"2025-11-21","o":11.11,"h":11.64,"l":11,"c":11.32,"v":16400},{"d":"2025-11-24","o":11.39,"h":11.83,"l":11.39,"c":11.73,"v":21000},{"d":"2025-11-25","o":11.41,"h":12,"l":11.4,"c":11.7,"v":32000},{"d":"2025-11-26","o":9.69,"h":9.88,"l":8.75,"c":9.17,"v":659900},{"d":"2025-11-28","o":9.02,"h":9.28,"l":8.67,"c":9.16,"v":158000},{"d":"2025-12-01","o":9.11,"h":9.35,"l":8.91,"c":8.97,"v":83300},{"d":"2025-12-02","o":9.04,"h":9.12,"l":8.62,"c":8.66,"v":71900},{"d":"2025-12-03","o":8.92,"h":8.92,"l":8.54,"c":8.84,"v":56400},{"d":"2025-12-04","o":8.58,"h":8.58,"l":7.77,"c":8.29,"v":183800},{"d":"2025-12-05","o":8.18,"h":8.54,"l":8.12,"c":8.16,"v":42900},{"d":"2025-12-08","o":8.08,"h":8.16,"l":7.72,"c":7.96,"v":81900},{"d":"2025-12-09","o":7.89,"h":8.1,"l":7.88,"c":7.99,"v":66700},{"d":"2025-12-10","o":7.81,"h":7.94,"l":7.71,"c":7.72,"v":60600},{"d":"2025-12-11","o":7.74,"h":7.96,"l":7.62,"c":7.79,"v":59500},{"d":"2025-12-12","o":7.72,"h":7.96,"l":7.6,"c":7.61,"v":51200},{"d":"2025-12-15","o":7.6,"h":7.61,"l":7.24,"c":7.26,"v":42600},{"d":"2025-12-16","o":7.26,"h":7.83,"l":7.2,"c":7.61,"v":155600},{"d":"2025-12-17","o":7.79,"h":8.3,"l":7.51,"c":7.77,"v":143300},{"d":"2025-12-18","o":7.88,"h":8.02,"l":7.67,"c":7.94,"v":88000},{"d":"2025-12-19","o":7.94,"h":7.96,"l":7.77,"c":7.82,"v":42100},{"d":"2025-12-22","o":7.65,"h":7.73,"l":7.5,"c":7.56,"v":96600},{"d":"2025-12-23","o":7.5,"h":7.73,"l":7.46,"c":7.73,"v":82700},{"d":"2025-12-24","o":7.64,"h":7.93,"l":7.64,"c":7.8,"v":44000},{"d":"2025-12-26","o":7.86,"h":7.9,"l":7.68,"c":7.85,"v":39800},{"d":"2025-12-29","o":7.82,"h":7.99,"l":7.5,"c":7.81,"v":142000},{"d":"2025-12-30","o":7.94,"h":9.37,"l":7.94,"c":8.68,"v":232200},{"d":"2025-12-31","o":8.9,"h":9,"l":8.42,"c":8.58,"v":78900},{"d":"2026-01-02","o":8.65,"h":8.95,"l":8.06,"c":8.84,"v":43600},{"d":"2026-01-05","o":9.07,"h":9.39,"l":8.85,"c":9.24,"v":63000},{"d":"2026-01-06","o":9.7,"h":10.29,"l":9.7,"c":9.98,"v":140100},{"d":"2026-01-07","o":10,"h":10.05,"l":9.47,"c":9.51,"v":54800},{"d":"2026-01-08","o":9.51,"h":9.73,"l":9.2,"c":9.39,"v":29500},{"d":"2026-01-09","o":9.65,"h":9.88,"l":9.42,"c":9.66,"v":38100},{"d":"2026-01-12","o":9.82,"h":10.18,"l":9.72,"c":9.85,"v":43600},{"d":"2026-01-13","o":9.9,"h":10.19,"l":9.7,"c":9.9,"v":53300},{"d":"2026-01-14","o":9.83,"h":9.85,"l":9.54,"c":9.63,"v":59400},{"d":"2026-01-15","o":9.59,"h":9.63,"l":9.27,"c":9.36,"v":32300},{"d":"2026-01-16","o":9.25,"h":9.39,"l":8.74,"c":9.05,"v":46800},{"d":"2026-01-20","o":8.73,"h":8.94,"l":8.51,"c":8.64,"v":58000},{"d":"2026-01-21","o":8.61,"h":8.64,"l":8.1,"c":8.32,"v":74800},{"d":"2026-01-22","o":8.54,"h":8.62,"l":8.33,"c":8.51,"v":21300},{"d":"2026-01-23","o":8.36,"h":8.53,"l":8.12,"c":8.13,"v":43300},{"d":"2026-01-26","o":8.26,"h":8.31,"l":7.34,"c":7.77,"v":193400},{"d":"2026-01-27","o":7.77,"h":7.8,"l":7.54,"c":7.69,"v":34100},{"d":"2026-01-28","o":7.85,"h":7.96,"l":7.71,"c":7.88,"v":32100},{"d":"2026-01-29","o":7.95,"h":7.95,"l":7.48,"c":7.61,"v":49300},{"d":"2026-01-30","o":7.64,"h":7.74,"l":7.36,"c":7.48,"v":36500},{"d":"2026-02-02","o":7.49,"h":7.68,"l":7.39,"c":7.41,"v":23400},{"d":"2026-02-03","o":7.59,"h":7.59,"l":6.9,"c":7.29,"v":74100},{"d":"2026-02-04","o":7.33,"h":7.33,"l":6.68,"c":7.01,"v":65300},{"d":"2026-02-05","o":7.01,"h":7.07,"l":6.28,"c":6.41,"v":105000},{"d":"2026-02-06","o":6.5,"h":7.31,"l":6.5,"c":7.28,"v":32000},{"d":"2026-02-09","o":7.35,"h":7.36,"l":6.98,"c":7.24,"v":31600},{"d":"2026-02-10","o":7.38,"h":7.4,"l":7.1,"c":7.17,"v":35800},{"d":"2026-02-11","o":7.23,"h":7.23,"l":6.94,"c":7.01,"v":27600},{"d":"2026-02-12","o":7.16,"h":7.5,"l":7.07,"c":7.25,"v":40700},{"d":"2026-02-13","o":7.54,"h":7.75,"l":7.26,"c":7.47,"v":19900},{"d":"2026-02-17","o":7.47,"h":7.52,"l":7.2,"c":7.29,"v":16700},{"d":"2026-02-18","o":7.29,"h":7.55,"l":7.24,"c":7.42,"v":12100},{"d":"2026-02-19","o":7.19,"h":7.32,"l":7.1,"c":7.1,"v":50400},{"d":"2026-02-20","o":7.13,"h":7.69,"l":7.03,"c":7.07,"v":17500},{"d":"2026-02-23","o":7,"h":7.05,"l":6.74,"c":6.82,"v":40200},{"d":"2026-02-24","o":6.66,"h":6.85,"l":6.61,"c":6.63,"v":80600},{"d":"2026-02-25","o":6.6,"h":6.82,"l":6.54,"c":6.63,"v":36400},{"d":"2026-02-26","o":6.54,"h":6.96,"l":6.39,"c":6.68,"v":43800},{"d":"2026-02-27","o":6.6,"h":6.65,"l":6.42,"c":6.51,"v":13100},{"d":"2026-03-02","o":6.56,"h":7.22,"l":6.55,"c":6.71,"v":43800},{"d":"2026-03-03","o":6.78,"h":6.93,"l":6.4,"c":6.58,"v":25900},{"d":"2026-03-04","o":6.61,"h":7.2,"l":6.61,"c":7.09,"v":31300},{"d":"2026-03-05","o":7.23,"h":7.95,"l":7.23,"c":7.76,"v":50100},{"d":"2026-03-06","o":7.51,"h":7.8,"l":7.37,"c":7.42,"v":22600},{"d":"2026-03-09","o":7.38,"h":7.59,"l":7.05,"c":7.4,"v":13800},{"d":"2026-03-10","o":7.41,"h":7.61,"l":7.16,"c":7.19,"v":14500},{"d":"2026-03-11","o":7.28,"h":7.36,"l":7.03,"c":7.1,"v":17900},{"d":"2026-03-12","o":7.11,"h":7.14,"l":6.85,"c":7.01,"v":25200},{"d":"2026-03-13","o":6.96,"h":7,"l":6.68,"c":6.68,"v":22500},{"d":"2026-03-16","o":6.85,"h":7.1,"l":6.82,"c":6.86,"v":24200},{"d":"2026-03-17","o":7.05,"h":7.5,"l":7,"c":7.35,"v":54700},{"d":"2026-03-18","o":7.58,"h":7.58,"l":7.03,"c":7.13,"v":40900},{"d":"2026-03-19","o":6.42,"h":6.44,"l":5.85,"c":6.07,"v":233400},{"d":"2026-03-20","o":6.1,"h":6.72,"l":6,"c":6.3,"v":72600},{"d":"2026-03-23","o":6.06,"h":6.44,"l":6.06,"c":6.16,"v":60000},{"d":"2026-03-24","o":5.93,"h":6.3,"l":5.93,"c":5.99,"v":33300},{"d":"2026-03-25","o":6,"h":6.58,"l":6,"c":6.05,"v":14900},{"d":"2026-03-26","o":6,"h":6.22,"l":5.85,"c":5.98,"v":18600},{"d":"2026-03-27","o":5.86,"h":5.99,"l":5.7,"c":5.98,"v":45600},{"d":"2026-03-30","o":5.85,"h":5.9,"l":5.5,"c":5.6,"v":56400},{"d":"2026-03-31","o":5.76,"h":6.17,"l":5.7,"c":5.96,"v":41130},{"d":"2026-04-01","o":6.05,"h":6.35,"l":6.03,"c":6.06,"v":22185},{"d":"2026-04-02","o":6.06,"h":6.36,"l":6.06,"c":6.25,"v":17147},{"d":"2026-04-06","o":6.25,"h":6.34,"l":6.1,"c":6.11,"v":15444},{"d":"2026-04-07","o":6.15,"h":6.24,"l":6.02,"c":6.13,"v":47177},{"d":"2026-04-08","o":6.37,"h":6.64,"l":6.01,"c":6.23,"v":21856},{"d":"2026-04-09","o":6.32,"h":6.36,"l":6.07,"c":6.13,"v":11396},{"d":"2026-04-10","o":6.04,"h":6.39,"l":6.02,"c":6.02,"v":16149},{"d":"2026-04-13","o":6.09,"h":6.58,"l":6.08,"c":6.26,"v":33217},{"d":"2026-04-14","o":6.55,"h":6.64,"l":6.31,"c":6.33,"v":31247},{"d":"2026-04-15","o":6.55,"h":7.26,"l":6.55,"c":7,"v":127091},{"d":"2026-04-16","o":7.05,"h":7.05,"l":6.8,"c":6.9,"v":14000},{"d":"2026-04-17","o":7.1,"h":7.31,"l":6.91,"c":7.04,"v":16998},{"d":"2026-04-20","o":7.04,"h":7.5,"l":7,"c":7.32,"v":56267},{"d":"2026-04-21","o":7.24,"h":7.45,"l":6.9,"c":6.9,"v":7654},{"d":"2026-04-22","o":6.92,"h":7.2,"l":6.5,"c":7.19,"v":40866},{"d":"2026-04-23","o":7.32,"h":7.32,"l":6.6,"c":6.96,"v":80521},{"d":"2026-04-24","o":6.96,"h":7,"l":6.6,"c":6.76,"v":21075},{"d":"2026-04-27","o":6.84,"h":6.97,"l":6.49,"c":6.64,"v":16428},{"d":"2026-04-28","o":6.88,"h":6.9,"l":6.56,"c":6.64,"v":15885},{"d":"2026-04-29","o":6.7,"h":6.83,"l":6.57,"c":6.61,"v":17383},{"d":"2026-04-30","o":6.61,"h":6.86,"l":6.6,"c":6.65,"v":10381},{"d":"2026-05-01","o":6.5,"h":7.18,"l":6.5,"c":6.89,"v":29022},{"d":"2026-05-04","o":6.74,"h":7.15,"l":6.74,"c":6.96,"v":39497},{"d":"2026-05-05","o":6.91,"h":7.44,"l":6.91,"c":7.25,"v":46100},{"d":"2026-05-06","o":7.21,"h":8,"l":7.2,"c":7.84,"v":53160},{"d":"2026-05-07","o":7.54,"h":8.2,"l":7.52,"c":7.99,"v":47630},{"d":"2026-05-08","o":7.82,"h":8.47,"l":7.71,"c":8.29,"v":72998},{"d":"2026-05-11","o":8.08,"h":8.28,"l":7.73,"c":7.78,"v":27375},{"d":"2026-05-12","o":7.65,"h":7.76,"l":7.38,"c":7.38,"v":23895},{"d":"2026-05-13","o":7.41,"h":7.41,"l":7,"c":7.05,"v":54377},{"d":"2026-05-14","o":7,"h":8.25,"l":6.89,"c":7.38,"v":79250},{"d":"2026-05-15","o":7.22,"h":8,"l":7.22,"c":7.68,"v":50669},{"d":"2026-05-18","o":7.29,"h":7.74,"l":7.29,"c":7.45,"v":32256},{"d":"2026-05-19","o":7.51,"h":7.68,"l":7.38,"c":7.47,"v":10809}]