[{"d":"2019-02-07","o":18.7,"h":19.5,"l":18,"c":18.08,"v":3626100},{"d":"2019-02-08","o":17.72,"h":17.8,"l":15.55,"c":16.3,"v":1094100},{"d":"2019-02-11","o":16.23,"h":17.5,"l":16.16,"c":17.18,"v":538600},{"d":"2019-02-12","o":17.2,"h":17.9,"l":17.2,"c":17.5,"v":299500},{"d":"2019-02-13","o":17.5,"h":19,"l":17.5,"c":18.25,"v":957300},{"d":"2019-02-14","o":18.26,"h":18.9,"l":18,"c":18.8,"v":337800},{"d":"2019-02-15","o":18.9,"h":20.38,"l":18.7,"c":19.78,"v":408900},{"d":"2019-02-19","o":19.75,"h":22,"l":18.94,"c":20.73,"v":530100},{"d":"2019-02-20","o":21.12,"h":21.83,"l":20.6,"c":20.92,"v":405800},{"d":"2019-02-21","o":21.29,"h":22.22,"l":20.88,"c":21.41,"v":529300},{"d":"2019-02-22","o":21.47,"h":23.6,"l":20.91,"c":22.5,"v":436800},{"d":"2019-02-25","o":22.85,"h":23.84,"l":21.18,"c":21.53,"v":254500},{"d":"2019-02-26","o":21.52,"h":22.32,"l":19.4,"c":20.62,"v":211400},{"d":"2019-02-27","o":20.57,"h":22.81,"l":19.86,"c":19.92,"v":257600},{"d":"2019-02-28","o":19.86,"h":20.99,"l":19.25,"c":19.59,"v":187900},{"d":"2019-03-01","o":19.86,"h":22.61,"l":19.8,"c":21,"v":412500},{"d":"2019-03-04","o":21.69,"h":23.5,"l":20.41,"c":20.86,"v":426400},{"d":"2019-03-05","o":21.23,"h":22,"l":19.42,"c":21.02,"v":187500},{"d":"2019-03-06","o":21.34,"h":22.23,"l":19.41,"c":19.5,"v":219900},{"d":"2019-03-07","o":19.5,"h":19.75,"l":17.51,"c":17.7,"v":515400},{"d":"2019-03-08","o":17.69,"h":18.79,"l":16.17,"c":16.61,"v":529800},{"d":"2019-03-11","o":16.79,"h":17.03,"l":15.16,"c":15.97,"v":566300},{"d":"2019-03-12","o":16,"h":17.06,"l":15.97,"c":16.62,"v":343100},{"d":"2019-03-13","o":16.63,"h":16.84,"l":16.02,"c":16.4,"v":245800},{"d":"2019-03-14","o":16.61,"h":17.63,"l":16.08,"c":17.35,"v":307000},{"d":"2019-03-15","o":17.61,"h":18.35,"l":17.31,"c":18.05,"v":1554500},{"d":"2019-03-18","o":17.97,"h":19,"l":17.4,"c":18.81,"v":244300},{"d":"2019-03-19","o":18.75,"h":19.84,"l":18.5,"c":19.26,"v":204000},{"d":"2019-03-20","o":19.14,"h":19.34,"l":18.25,"c":18.9,"v":465300},{"d":"2019-03-21","o":18.75,"h":19.01,"l":17.63,"c":18.52,"v":383900},{"d":"2019-03-22","o":18.4,"h":18.58,"l":17.85,"c":18.05,"v":217200},{"d":"2019-03-25","o":18.16,"h":19.47,"l":17.91,"c":19.39,"v":72300},{"d":"2019-03-26","o":19.42,"h":20,"l":18.84,"c":19.36,"v":60900},{"d":"2019-03-27","o":18.98,"h":19.32,"l":17.55,"c":17.73,"v":147000},{"d":"2019-03-28","o":17.67,"h":18.76,"l":17.57,"c":18.04,"v":163900},{"d":"2019-03-29","o":18.13,"h":19.5,"l":17.64,"c":18.72,"v":298500},{"d":"2019-04-01","o":18.9,"h":19.9,"l":18.75,"c":19.81,"v":218000},{"d":"2019-04-02","o":19.66,"h":21.5,"l":19.43,"c":21.28,"v":389900},{"d":"2019-04-03","o":21.37,"h":22.93,"l":21.27,"c":22.3,"v":303300},{"d":"2019-04-04","o":22.24,"h":23.56,"l":22.24,"c":23.4,"v":222200},{"d":"2019-04-05","o":23.47,"h":25.1,"l":23.4,"c":24.06,"v":357000},{"d":"2019-04-08","o":24,"h":25.91,"l":23.78,"c":25.77,"v":291800},{"d":"2019-04-09","o":25.77,"h":26.21,"l":23.22,"c":23.48,"v":585000},{"d":"2019-04-10","o":23.39,"h":24.27,"l":22.42,"c":24.18,"v":269500},{"d":"2019-04-11","o":24.37,"h":24.57,"l":23.6,"c":24.4,"v":87600},{"d":"2019-04-12","o":24.56,"h":27,"l":24.28,"c":26.42,"v":820800},{"d":"2019-04-15","o":26.25,"h":26.4,"l":24.04,"c":24.69,"v":185800},{"d":"2019-04-16","o":25.01,"h":25.63,"l":24.7,"c":24.9,"v":72900},{"d":"2019-04-17","o":24.92,"h":24.92,"l":21.11,"c":21.53,"v":290000},{"d":"2019-04-18","o":21.5,"h":22.5,"l":20.88,"c":22.47,"v":155500},{"d":"2019-04-22","o":22.34,"h":22.5,"l":21.01,"c":21.4,"v":126500},{"d":"2019-04-23","o":21.44,"h":21.77,"l":21.22,"c":21.22,"v":65000},{"d":"2019-04-24","o":21.37,"h":21.85,"l":20.63,"c":21.59,"v":136300},{"d":"2019-04-25","o":21.72,"h":21.75,"l":21.11,"c":21.48,"v":55900},{"d":"2019-04-26","o":21.52,"h":21.52,"l":21.11,"c":21.36,"v":69300},{"d":"2019-04-29","o":21.44,"h":21.76,"l":20.31,"c":20.7,"v":138000},{"d":"2019-04-30","o":20.66,"h":20.87,"l":19.6,"c":19.86,"v":72100},{"d":"2019-05-01","o":19.94,"h":20.8,"l":19.35,"c":19.72,"v":103200},{"d":"2019-05-02","o":19.79,"h":20.74,"l":19.35,"c":20.5,"v":118100},{"d":"2019-05-03","o":20.53,"h":20.53,"l":19.63,"c":19.89,"v":81800},{"d":"2019-05-06","o":19.58,"h":20.5,"l":19.58,"c":20.26,"v":70600},{"d":"2019-05-07","o":20.09,"h":20.09,"l":18.27,"c":18.74,"v":67600},{"d":"2019-05-08","o":18.73,"h":20.65,"l":18.58,"c":20.35,"v":50400},{"d":"2019-05-09","o":20,"h":20.9,"l":19.42,"c":19.91,"v":74300},{"d":"2019-05-10","o":19.85,"h":20.34,"l":19.21,"c":20.05,"v":135400},{"d":"2019-05-13","o":19.68,"h":20.21,"l":18.54,"c":19.82,"v":209000},{"d":"2019-05-14","o":19.43,"h":21.66,"l":19.23,"c":21.04,"v":163700},{"d":"2019-05-15","o":21.42,"h":22.54,"l":20.45,"c":21.83,"v":111800},{"d":"2019-05-16","o":21.94,"h":23.14,"l":20.62,"c":20.97,"v":185000},{"d":"2019-05-17","o":20.66,"h":20.85,"l":19.69,"c":20.31,"v":147700},{"d":"2019-05-20","o":19.92,"h":20.24,"l":19.28,"c":19.61,"v":88400},{"d":"2019-05-21","o":19.81,"h":20.44,"l":19.55,"c":19.74,"v":84600},{"d":"2019-05-22","o":19.71,"h":19.91,"l":18.62,"c":19.53,"v":74200},{"d":"2019-05-23","o":19.24,"h":19.42,"l":18.51,"c":18.98,"v":50200},{"d":"2019-05-24","o":19.1,"h":19.8,"l":18.94,"c":19.5,"v":52400},{"d":"2019-05-28","o":19.59,"h":19.98,"l":18.58,"c":18.84,"v":77500},{"d":"2019-05-29","o":18.83,"h":19,"l":17.55,"c":17.87,"v":81800},{"d":"2019-05-30","o":18.06,"h":18.07,"l":17.27,"c":17.35,"v":83000},{"d":"2019-05-31","o":17.06,"h":17.27,"l":16,"c":16.91,"v":78600},{"d":"2019-06-03","o":16.89,"h":17.01,"l":15.78,"c":16.26,"v":104200},{"d":"2019-06-04","o":16.54,"h":17.23,"l":15.87,"c":16.98,"v":66800},{"d":"2019-06-05","o":17.11,"h":17.49,"l":16.18,"c":16.81,"v":93300},{"d":"2019-06-06","o":17.35,"h":17.35,"l":16.6,"c":16.96,"v":86500},{"d":"2019-06-07","o":17.1,"h":17.39,"l":16.04,"c":17.35,"v":105600},{"d":"2019-06-10","o":17.65,"h":20.96,"l":17.55,"c":19,"v":332000},{"d":"2019-06-11","o":19.81,"h":20.3,"l":19,"c":20.27,"v":104400},{"d":"2019-06-12","o":20.26,"h":20.7,"l":19.82,"c":20.1,"v":138500},{"d":"2019-06-13","o":20.19,"h":21.22,"l":19.99,"c":20.73,"v":132400},{"d":"2019-06-14","o":20.7,"h":21.17,"l":19.7,"c":20.16,"v":168100},{"d":"2019-06-17","o":20.15,"h":20.99,"l":19.42,"c":20.35,"v":154900},{"d":"2019-06-18","o":20.52,"h":20.74,"l":19.34,"c":19.53,"v":99800},{"d":"2019-06-19","o":19.58,"h":19.77,"l":18.8,"c":19.12,"v":76000},{"d":"2019-06-20","o":19.1,"h":19.1,"l":18.07,"c":18.33,"v":103100},{"d":"2019-06-21","o":18.22,"h":18.96,"l":17.67,"c":18.2,"v":388900},{"d":"2019-06-24","o":18.26,"h":18.85,"l":17.73,"c":18.23,"v":103700},{"d":"2019-06-25","o":18.17,"h":18.5,"l":17.5,"c":17.82,"v":69200},{"d":"2019-06-26","o":17.74,"h":17.98,"l":17.42,"c":17.5,"v":94400},{"d":"2019-06-27","o":17.56,"h":18.08,"l":17.37,"c":17.99,"v":52200},{"d":"2019-06-28","o":18.17,"h":19.61,"l":18.17,"c":19,"v":660500},{"d":"2019-07-01","o":19.34,"h":19.46,"l":18.63,"c":18.88,"v":94600},{"d":"2019-07-02","o":18.79,"h":19.88,"l":18.72,"c":19.57,"v":94200},{"d":"2019-07-03","o":19.68,"h":19.81,"l":18.22,"c":18.59,"v":49100},{"d":"2019-07-05","o":18.5,"h":19.16,"l":18.5,"c":19.06,"v":140000},{"d":"2019-07-08","o":19.06,"h":19.75,"l":18.68,"c":19.03,"v":135900},{"d":"2019-07-09","o":18.93,"h":19.08,"l":18.3,"c":18.81,"v":102800},{"d":"2019-07-10","o":18.81,"h":19.36,"l":18.78,"c":19,"v":123000},{"d":"2019-07-11","o":19.06,"h":19.21,"l":18.48,"c":18.76,"v":106700},{"d":"2019-07-12","o":18.85,"h":19.17,"l":18.29,"c":18.52,"v":62100},{"d":"2019-07-15","o":18.81,"h":19.55,"l":18.69,"c":19,"v":87400},{"d":"2019-07-16","o":18.66,"h":19.26,"l":18.62,"c":19.04,"v":213400},{"d":"2019-07-17","o":19.06,"h":19.34,"l":18.09,"c":18.23,"v":151200},{"d":"2019-07-18","o":18.95,"h":19.45,"l":18.43,"c":18.75,"v":257000},{"d":"2019-07-19","o":18.78,"h":19.18,"l":18.4,"c":18.84,"v":99200},{"d":"2019-07-22","o":18.8,"h":19.04,"l":18.48,"c":18.91,"v":86700},{"d":"2019-07-23","o":19,"h":19.36,"l":18.89,"c":19.24,"v":87200},{"d":"2019-07-24","o":19.15,"h":20,"l":18.75,"c":19.88,"v":162300},{"d":"2019-07-25","o":22.24,"h":22.25,"l":20.75,"c":20.86,"v":424400},{"d":"2019-07-26","o":21.3,"h":21.73,"l":20.78,"c":20.99,"v":194000},{"d":"2019-07-29","o":21.51,"h":22.41,"l":21.51,"c":22.2,"v":165100},{"d":"2019-07-30","o":22.28,"h":22.4,"l":21,"c":21.62,"v":517200},{"d":"2019-07-31","o":21.67,"h":22,"l":20.85,"c":21.12,"v":210100},{"d":"2019-08-01","o":21.3,"h":21.41,"l":20,"c":20.08,"v":280100},{"d":"2019-08-02","o":20.15,"h":20.61,"l":19.67,"c":19.9,"v":179300},{"d":"2019-08-05","o":20,"h":20.36,"l":18,"c":18.4,"v":279800},{"d":"2019-08-06","o":18.61,"h":19.59,"l":17.79,"c":19,"v":433100},{"d":"2019-08-07","o":18.79,"h":18.97,"l":18.07,"c":18.39,"v":142600},{"d":"2019-08-08","o":18.35,"h":18.64,"l":17.15,"c":17.77,"v":573100},{"d":"2019-08-09","o":17.77,"h":18.28,"l":17.4,"c":18.1,"v":443600},{"d":"2019-08-12","o":18.25,"h":18.92,"l":18.21,"c":18.58,"v":309900},{"d":"2019-08-13","o":18.06,"h":18.73,"l":17.63,"c":17.8,"v":286400},{"d":"2019-08-14","o":17.62,"h":17.8,"l":15.16,"c":15.2,"v":427300},{"d":"2019-08-15","o":15,"h":15,"l":13.64,"c":14.86,"v":436200},{"d":"2019-08-16","o":14.66,"h":14.93,"l":14.01,"c":14.85,"v":311800},{"d":"2019-08-19","o":15,"h":16,"l":14.71,"c":15.73,"v":365300},{"d":"2019-08-20","o":15.81,"h":16.18,"l":15.62,"c":16,"v":355600},{"d":"2019-08-21","o":16.2,"h":16.23,"l":15.75,"c":15.84,"v":191100},{"d":"2019-08-22","o":15.6,"h":15.91,"l":14.75,"c":15.14,"v":244800},{"d":"2019-08-23","o":15.02,"h":15.37,"l":14.85,"c":15,"v":182000},{"d":"2019-08-26","o":15.2,"h":16.87,"l":15.01,"c":16.11,"v":567900},{"d":"2019-08-27","o":16.5,"h":16.72,"l":15.33,"c":15.66,"v":335100},{"d":"2019-08-28","o":15.58,"h":16.66,"l":15.58,"c":16.18,"v":319300},{"d":"2019-08-29","o":16.38,"h":16.75,"l":16.11,"c":16.61,"v":328000},{"d":"2019-08-30","o":16.64,"h":16.77,"l":15.91,"c":16.46,"v":289800},{"d":"2019-09-03","o":16.43,"h":16.61,"l":14.98,"c":15.53,"v":299100},{"d":"2019-09-04","o":15.69,"h":16.89,"l":15.49,"c":16.14,"v":346300},{"d":"2019-09-05","o":16.39,"h":16.72,"l":16.21,"c":16.6,"v":235100},{"d":"2019-09-06","o":16.52,"h":16.95,"l":16.3,"c":16.54,"v":199900},{"d":"2019-09-09","o":16.54,"h":18.05,"l":16.17,"c":17.32,"v":458500},{"d":"2019-09-10","o":17.18,"h":19.56,"l":17,"c":19.23,"v":652600},{"d":"2019-09-11","o":19.25,"h":19.97,"l":18.83,"c":19.8,"v":390600},{"d":"2019-09-12","o":19.46,"h":19.97,"l":18.94,"c":19.56,"v":386900},{"d":"2019-09-13","o":19.69,"h":19.95,"l":18.65,"c":18.99,"v":425000},{"d":"2019-09-16","o":19.03,"h":19.5,"l":18.51,"c":19.37,"v":389400},{"d":"2019-09-17","o":19.3,"h":19.83,"l":19.12,"c":19.59,"v":384000},{"d":"2019-09-18","o":19.55,"h":19.89,"l":19.12,"c":19.23,"v":992200},{"d":"2019-09-19","o":19.24,"h":19.27,"l":18.4,"c":18.5,"v":798200},{"d":"2019-09-20","o":18.6,"h":20,"l":18.44,"c":19.92,"v":3273500},{"d":"2019-09-23","o":20,"h":20,"l":18.88,"c":19.09,"v":936000},{"d":"2019-09-24","o":19.01,"h":19.1,"l":17.88,"c":17.88,"v":633700},{"d":"2019-09-25","o":17.91,"h":18.25,"l":16.84,"c":16.93,"v":420300},{"d":"2019-09-26","o":16.81,"h":16.9,"l":15,"c":15.1,"v":320600},{"d":"2019-09-27","o":15.01,"h":15.47,"l":14.76,"c":15.02,"v":482300},{"d":"2019-09-30","o":14.98,"h":15.12,"l":13.71,"c":14.42,"v":357800},{"d":"2019-10-01","o":14.39,"h":14.98,"l":13.95,"c":14.2,"v":222000},{"d":"2019-10-02","o":14.12,"h":14.45,"l":13.71,"c":14.38,"v":356200},{"d":"2019-10-03","o":14.36,"h":14.59,"l":14.04,"c":14.48,"v":216400},{"d":"2019-10-04","o":14.48,"h":14.65,"l":14.15,"c":14.51,"v":227400},{"d":"2019-10-07","o":14.52,"h":14.97,"l":14.44,"c":14.75,"v":183200},{"d":"2019-10-08","o":14.53,"h":14.53,"l":14,"c":14.26,"v":167300},{"d":"2019-10-09","o":14.4,"h":14.77,"l":14.1,"c":14.17,"v":246500},{"d":"2019-10-10","o":14.16,"h":14.69,"l":14.09,"c":14.53,"v":223800},{"d":"2019-10-11","o":14.71,"h":15.34,"l":14.66,"c":15.02,"v":298000},{"d":"2019-10-14","o":15,"h":15.01,"l":14.6,"c":14.68,"v":176900},{"d":"2019-10-15","o":14.74,"h":14.97,"l":14.33,"c":14.71,"v":193100},{"d":"2019-10-16","o":14.66,"h":15,"l":14.56,"c":14.89,"v":154500},{"d":"2019-10-17","o":14.93,"h":15.48,"l":14.81,"c":15.05,"v":138300},{"d":"2019-10-18","o":14.88,"h":15.01,"l":13.99,"c":14.39,"v":163400},{"d":"2019-10-21","o":14.52,"h":15.13,"l":14.25,"c":15.01,"v":140800},{"d":"2019-10-22","o":15,"h":16.1,"l":15,"c":16,"v":328000},{"d":"2019-10-23","o":15.99,"h":16.79,"l":15.88,"c":16.12,"v":198900},{"d":"2019-10-24","o":16.01,"h":16.05,"l":15.47,"c":15.95,"v":247600},{"d":"2019-10-25","o":15.93,"h":16.14,"l":15.49,"c":16,"v":252100},{"d":"2019-10-28","o":16.19,"h":16.75,"l":16.03,"c":16.19,"v":185800},{"d":"2019-10-29","o":16.15,"h":17.04,"l":15.57,"c":16.94,"v":223900},{"d":"2019-10-30","o":16.83,"h":17.66,"l":16.71,"c":17.38,"v":227700},{"d":"2019-10-31","o":17.26,"h":17.31,"l":16.37,"c":16.84,"v":267500},{"d":"2019-11-01","o":17.14,"h":17.58,"l":15.97,"c":16.84,"v":253400},{"d":"2019-11-04","o":17,"h":17.32,"l":16.59,"c":17.25,"v":144100},{"d":"2019-11-05","o":17.35,"h":17.48,"l":16.7,"c":17.1,"v":219100},{"d":"2019-11-06","o":17.11,"h":17.24,"l":16.45,"c":17.15,"v":145800},{"d":"2019-11-07","o":17.35,"h":18.06,"l":17.03,"c":17.85,"v":234000},{"d":"2019-11-08","o":17.7,"h":17.91,"l":16.9,"c":17.11,"v":170900},{"d":"2019-11-11","o":17.02,"h":17.14,"l":16.49,"c":16.68,"v":282100},{"d":"2019-11-12","o":16.73,"h":16.8,"l":16.19,"c":16.31,"v":286200},{"d":"2019-11-13","o":16.11,"h":16.55,"l":15.55,"c":15.66,"v":253700},{"d":"2019-11-14","o":15.59,"h":16.06,"l":15.33,"c":15.51,"v":447700},{"d":"2019-11-15","o":15.7,"h":16.17,"l":15.45,"c":15.98,"v":871400},{"d":"2019-11-18","o":16.05,"h":16.05,"l":15.35,"c":15.87,"v":264100},{"d":"2019-11-19","o":15.94,"h":15.95,"l":15.32,"c":15.48,"v":262000},{"d":"2019-11-20","o":15.5,"h":15.82,"l":14.92,"c":15.8,"v":516000},{"d":"2019-11-21","o":15.99,"h":16.18,"l":15.25,"c":15.83,"v":404000},{"d":"2019-11-22","o":16.02,"h":16.37,"l":15.72,"c":15.84,"v":339100},{"d":"2019-11-25","o":15.99,"h":16.74,"l":15.7,"c":16.51,"v":749200},{"d":"2019-11-26","o":16.49,"h":18.67,"l":16.26,"c":18.16,"v":1528600},{"d":"2019-11-27","o":18.3,"h":19.25,"l":18.17,"c":18.92,"v":415700},{"d":"2019-11-29","o":18.91,"h":19.46,"l":18.62,"c":18.64,"v":194000},{"d":"2019-12-02","o":18.61,"h":18.9,"l":17.88,"c":18.62,"v":431000},{"d":"2019-12-03","o":18.31,"h":19.88,"l":17.92,"c":19.44,"v":321900},{"d":"2019-12-04","o":19.7,"h":20,"l":19.13,"c":19.62,"v":350600},{"d":"2019-12-05","o":19.81,"h":20.09,"l":19.1,"c":19.39,"v":268400},{"d":"2019-12-06","o":20.01,"h":20.12,"l":19.52,"c":19.76,"v":447700},{"d":"2019-12-09","o":20.41,"h":21,"l":19.19,"c":19.63,"v":253200},{"d":"2019-12-10","o":19.59,"h":20.02,"l":19.5,"c":19.55,"v":236500},{"d":"2019-12-11","o":19.6,"h":19.81,"l":18.83,"c":19.11,"v":167000},{"d":"2019-12-12","o":19.18,"h":20.46,"l":19.18,"c":19.93,"v":300300},{"d":"2019-12-13","o":19.89,"h":20.33,"l":19.64,"c":20.21,"v":224200},{"d":"2019-12-16","o":20.36,"h":20.55,"l":19.94,"c":20.3,"v":334400},{"d":"2019-12-17","o":20.27,"h":20.58,"l":20.02,"c":20.19,"v":235100},{"d":"2019-12-18","o":19.48,"h":19.67,"l":18.95,"c":19.32,"v":453500},{"d":"2019-12-19","o":19.32,"h":19.59,"l":18.82,"c":19.54,"v":304300},{"d":"2019-12-20","o":19.58,"h":21.03,"l":19.33,"c":19.5,"v":2309100},{"d":"2019-12-23","o":19.64,"h":20.33,"l":19.3,"c":19.5,"v":481300},{"d":"2019-12-24","o":19.52,"h":19.73,"l":19.22,"c":19.5,"v":232700},{"d":"2019-12-26","o":19.49,"h":19.53,"l":18.08,"c":18.17,"v":224500},{"d":"2019-12-27","o":18.19,"h":18.2,"l":16.92,"c":17.6,"v":309700},{"d":"2019-12-30","o":17.66,"h":17.66,"l":16.75,"c":16.87,"v":219200},{"d":"2019-12-31","o":16.83,"h":17.42,"l":16.5,"c":17.23,"v":277900},{"d":"2020-01-02","o":17.34,"h":17.5,"l":16.27,"c":16.58,"v":194200},{"d":"2020-01-03","o":16.29,"h":16.5,"l":16.02,"c":16.25,"v":242900},{"d":"2020-01-06","o":15.99,"h":16.65,"l":15.64,"c":16.42,"v":210700},{"d":"2020-01-07","o":16.45,"h":16.71,"l":16.17,"c":16.57,"v":228500},{"d":"2020-01-08","o":16.58,"h":18.35,"l":16.55,"c":18.22,"v":246900},{"d":"2020-01-09","o":18.36,"h":20,"l":18.24,"c":18.9,"v":827000},{"d":"2020-01-10","o":18.98,"h":19.34,"l":18.4,"c":18.53,"v":246200},{"d":"2020-01-13","o":18.53,"h":18.54,"l":17.49,"c":17.72,"v":328200},{"d":"2020-01-14","o":17.56,"h":18.48,"l":17.17,"c":18.44,"v":301800},{"d":"2020-01-15","o":18.44,"h":19.17,"l":18.2,"c":18.91,"v":383500},{"d":"2020-01-16","o":19.19,"h":20.04,"l":19.06,"c":19.89,"v":328700},{"d":"2020-01-17","o":20.06,"h":21.84,"l":19.86,"c":21.38,"v":568400},{"d":"2020-01-21","o":21.2,"h":22.13,"l":20.99,"c":21.99,"v":339300},{"d":"2020-01-22","o":22.01,"h":23.18,"l":21.71,"c":22.93,"v":412100},{"d":"2020-01-23","o":25.21,"h":25.45,"l":23.24,"c":23.27,"v":988200},{"d":"2020-01-24","o":23.8,"h":24.99,"l":23.7,"c":24.55,"v":662100},{"d":"2020-01-27","o":24.77,"h":26.07,"l":24.4,"c":25.73,"v":914800},{"d":"2020-01-28","o":25.6,"h":26,"l":23.77,"c":24.59,"v":690700},{"d":"2020-01-29","o":25.11,"h":26.98,"l":25.08,"c":25.94,"v":697400},{"d":"2020-01-30","o":27,"h":28.75,"l":25.4,"c":28.17,"v":3526100},{"d":"2020-01-31","o":28.3,"h":28.63,"l":26.67,"c":27.94,"v":833800},{"d":"2020-02-03","o":27.81,"h":28.51,"l":27.59,"c":28.19,"v":611500},{"d":"2020-02-04","o":28.89,"h":31,"l":28.76,"c":30.18,"v":1287000},{"d":"2020-02-05","o":31.98,"h":34.43,"l":30.97,"c":33.71,"v":1143700},{"d":"2020-02-06","o":34.19,"h":35,"l":33.47,"c":34.47,"v":739900},{"d":"2020-02-07","o":34.27,"h":35.93,"l":33.95,"c":35.28,"v":1527200},{"d":"2020-02-10","o":35.49,"h":35.67,"l":28.05,"c":29.26,"v":1811400},{"d":"2020-02-11","o":28.91,"h":32.48,"l":28.88,"c":30,"v":971500},{"d":"2020-02-12","o":30,"h":31.1,"l":29.47,"c":30.26,"v":433800},{"d":"2020-02-13","o":30,"h":31.15,"l":29.16,"c":29.52,"v":496300},{"d":"2020-02-14","o":29.51,"h":30.15,"l":28.17,"c":30,"v":510500},{"d":"2020-02-18","o":29.88,"h":30.2,"l":28.65,"c":28.99,"v":562100},{"d":"2020-02-19","o":30.18,"h":31.46,"l":29.8,"c":29.86,"v":578600},{"d":"2020-02-20","o":29.82,"h":30.17,"l":28.72,"c":29.88,"v":481000},{"d":"2020-02-21","o":29.88,"h":30.99,"l":29.41,"c":30.47,"v":356400},{"d":"2020-02-24","o":29.46,"h":30.4,"l":26.53,"c":27.35,"v":988000},{"d":"2020-02-25","o":27.58,"h":28.43,"l":27.05,"c":27.39,"v":396100},{"d":"2020-02-26","o":27.57,"h":29.08,"l":27,"c":27.41,"v":427400},{"d":"2020-02-27","o":27.2,"h":27.89,"l":25.75,"c":25.9,"v":984900},{"d":"2020-02-28","o":24.89,"h":27.6,"l":24.25,"c":27.48,"v":950400},{"d":"2020-03-02","o":27.46,"h":28.64,"l":26.18,"c":28.41,"v":604500},{"d":"2020-03-03","o":28.28,"h":28.87,"l":27.46,"c":28.2,"v":495500},{"d":"2020-03-04","o":28.78,"h":31.99,"l":28.76,"c":31.34,"v":751200},{"d":"2020-03-05","o":30.21,"h":30.96,"l":28.76,"c":29.45,"v":539400},{"d":"2020-03-06","o":29.04,"h":31.6,"l":28.4,"c":29.1,"v":425400},{"d":"2020-03-09","o":26.91,"h":27.74,"l":25.87,"c":26.13,"v":388900},{"d":"2020-03-10","o":27.06,"h":27.12,"l":24.53,"c":27.02,"v":308700},{"d":"2020-03-11","o":26.28,"h":27.48,"l":24.66,"c":24.92,"v":452900},{"d":"2020-03-12","o":22.45,"h":22.87,"l":20.97,"c":21.09,"v":594100},{"d":"2020-03-13","o":24.37,"h":24.77,"l":21,"c":24.73,"v":653100},{"d":"2020-03-16","o":21.29,"h":25.39,"l":20.65,"c":23.18,"v":674500},{"d":"2020-03-17","o":23.8,"h":28.24,"l":21.93,"c":28.18,"v":691200},{"d":"2020-03-18","o":25.96,"h":28.41,"l":24,"c":25.04,"v":947600},{"d":"2020-03-19","o":24.97,"h":29.47,"l":24.63,"c":27.89,"v":685500},{"d":"2020-03-20","o":28.54,"h":30.35,"l":27.14,"c":29.31,"v":1453200},{"d":"2020-03-23","o":29.57,"h":30.38,"l":23.16,"c":23.81,"v":510600},{"d":"2020-03-24","o":25.03,"h":26.11,"l":24.02,"c":24.4,"v":389200},{"d":"2020-03-25","o":24.4,"h":25.99,"l":23.36,"c":23.45,"v":519900},{"d":"2020-03-26","o":23.45,"h":24.97,"l":22.3,"c":24.75,"v":504600},{"d":"2020-03-27","o":23.97,"h":24.88,"l":22.76,"c":22.76,"v":400900},{"d":"2020-03-30","o":23.19,"h":25.11,"l":22.86,"c":24.5,"v":347600},{"d":"2020-03-31","o":24.38,"h":24.9,"l":23.57,"c":24.13,"v":798200},{"d":"2020-04-01","o":23.4,"h":23.5,"l":21.51,"c":21.87,"v":466000},{"d":"2020-04-02","o":21.71,"h":22.97,"l":21.26,"c":22.75,"v":389900},{"d":"2020-04-03","o":22.11,"h":22.91,"l":21.41,"c":21.9,"v":317300},{"d":"2020-04-06","o":23,"h":23.98,"l":22.48,"c":23.43,"v":448400},{"d":"2020-04-07","o":24.35,"h":24.4,"l":22.41,"c":22.9,"v":465900},{"d":"2020-04-08","o":23.36,"h":24.24,"l":23,"c":23.37,"v":641500},{"d":"2020-04-09","o":23.79,"h":24.45,"l":23.01,"c":23.3,"v":850400},{"d":"2020-04-13","o":23.99,"h":23.99,"l":21.86,"c":23.01,"v":305700},{"d":"2020-04-14","o":23.56,"h":24.25,"l":23.17,"c":23.49,"v":477100},{"d":"2020-04-15","o":22.97,"h":23.11,"l":21.81,"c":22.26,"v":354000},{"d":"2020-04-16","o":22.41,"h":24.04,"l":22.02,"c":22.49,"v":769200},{"d":"2020-04-17","o":22.61,"h":24.47,"l":22.6,"c":24.28,"v":444200},{"d":"2020-04-20","o":24.13,"h":26,"l":23.56,"c":25.12,"v":382200},{"d":"2020-04-21","o":24.45,"h":25.03,"l":23.2,"c":23.92,"v":199700},{"d":"2020-04-22","o":24.17,"h":25.63,"l":23.94,"c":24.87,"v":338900},{"d":"2020-04-23","o":24.77,"h":25.17,"l":23.66,"c":24.01,"v":310600},{"d":"2020-04-24","o":24.43,"h":25.59,"l":23.74,"c":25.32,"v":424100},{"d":"2020-04-27","o":25.78,"h":27.38,"l":25.61,"c":26.4,"v":262500},{"d":"2020-04-28","o":27.19,"h":27.23,"l":24.9,"c":25.84,"v":292300},{"d":"2020-04-29","o":26.75,"h":28.37,"l":25.97,"c":28.14,"v":333000},{"d":"2020-04-30","o":27.78,"h":27.82,"l":24.7,"c":24.72,"v":440600},{"d":"2020-05-01","o":23.85,"h":24.45,"l":23.01,"c":24.18,"v":295700},{"d":"2020-05-04","o":23.94,"h":25.67,"l":23.61,"c":25.66,"v":268400},{"d":"2020-05-05","o":26.13,"h":28.24,"l":25.71,"c":28.08,"v":508300},{"d":"2020-05-06","o":28.3,"h":28.61,"l":26.71,"c":27.02,"v":361300},{"d":"2020-05-07","o":27.33,"h":27.97,"l":26.91,"c":27.44,"v":254900},{"d":"2020-05-08","o":27.93,"h":28.07,"l":26.98,"c":27.24,"v":231600},{"d":"2020-05-11","o":27,"h":29.26,"l":27,"c":29.09,"v":287500},{"d":"2020-05-12","o":29.5,"h":29.97,"l":28.08,"c":28.24,"v":391500},{"d":"2020-05-13","o":27.89,"h":30.57,"l":27.17,"c":30.07,"v":648500},{"d":"2020-05-14","o":29.57,"h":30.4,"l":26.18,"c":26.84,"v":725700},{"d":"2020-05-15","o":26.71,"h":28,"l":25.53,"c":27.7,"v":556800},{"d":"2020-05-18","o":28.59,"h":29.47,"l":28.1,"c":28.33,"v":384900},{"d":"2020-05-19","o":27.79,"h":30,"l":27.53,"c":28.81,"v":336900},{"d":"2020-05-20","o":29.21,"h":30.76,"l":28.5,"c":30.6,"v":331400},{"d":"2020-05-21","o":29.74,"h":31.7,"l":28.53,"c":31.61,"v":559200},{"d":"2020-05-22","o":31.75,"h":34.24,"l":31.06,"c":33.1,"v":493400},{"d":"2020-05-26","o":34.69,"h":34.89,"l":31.29,"c":31.64,"v":612900},{"d":"2020-05-27","o":32.02,"h":33.04,"l":30.01,"c":32.74,"v":566800},{"d":"2020-05-28","o":32.92,"h":33.28,"l":31.13,"c":31.47,"v":510500},{"d":"2020-05-29","o":31.46,"h":33,"l":31.22,"c":32.7,"v":966700},{"d":"2020-06-01","o":32.43,"h":33.67,"l":31.9,"c":33.11,"v":569200},{"d":"2020-06-02","o":33.15,"h":33.52,"l":32.03,"c":32.9,"v":566900},{"d":"2020-06-03","o":33.11,"h":33.42,"l":30.51,"c":30.56,"v":463400},{"d":"2020-06-04","o":30.98,"h":31.64,"l":30.09,"c":30.31,"v":361800},{"d":"2020-06-05","o":30.82,"h":30.9,"l":29.89,"c":29.99,"v":405000},{"d":"2020-06-08","o":29.96,"h":31.36,"l":29.44,"c":30.88,"v":344300},{"d":"2020-06-09","o":30.86,"h":31.71,"l":30.8,"c":31.07,"v":444900},{"d":"2020-06-10","o":31.47,"h":32.17,"l":31.12,"c":31.18,"v":322200},{"d":"2020-06-11","o":30.41,"h":30.93,"l":29.01,"c":29.05,"v":433700},{"d":"2020-06-12","o":29.95,"h":30.26,"l":28.5,"c":29.28,"v":401600},{"d":"2020-06-15","o":28.58,"h":30.23,"l":28.58,"c":29.75,"v":855800},{"d":"2020-06-16","o":31.04,"h":31.56,"l":29.86,"c":30.25,"v":885000},{"d":"2020-06-17","o":30.47,"h":32.99,"l":30.36,"c":31.9,"v":601000},{"d":"2020-06-18","o":31.59,"h":32.55,"l":30.89,"c":31.12,"v":382600},{"d":"2020-06-19","o":31.35,"h":32.33,"l":30,"c":30.58,"v":1561000},{"d":"2020-06-22","o":30.55,"h":31.99,"l":29.12,"c":30.2,"v":568000},{"d":"2020-06-23","o":30.54,"h":33.82,"l":30.5,"c":31.02,"v":1042900},{"d":"2020-06-24","o":31.04,"h":31.98,"l":28.71,"c":29.41,"v":621100},{"d":"2020-06-25","o":29.41,"h":29.97,"l":27.62,"c":28.27,"v":792000},{"d":"2020-06-26","o":28.5,"h":28.57,"l":23.35,"c":24.29,"v":2852500},{"d":"2020-06-29","o":24.4,"h":25.02,"l":23.1,"c":23.5,"v":731300},{"d":"2020-06-30","o":23.41,"h":24.53,"l":23.21,"c":24.44,"v":1065300},{"d":"2020-07-01","o":24.56,"h":25.73,"l":23.93,"c":24.96,"v":655200},{"d":"2020-07-02","o":25.01,"h":25.4,"l":23.67,"c":23.81,"v":348800},{"d":"2020-07-06","o":22.76,"h":22.95,"l":21.31,"c":22.78,"v":1094300},{"d":"2020-07-07","o":22.78,"h":24.15,"l":22.64,"c":23.51,"v":502300},{"d":"2020-07-08","o":23.75,"h":24.43,"l":23.42,"c":24.29,"v":433400},{"d":"2020-07-09","o":24.37,"h":25.2,"l":23.3,"c":24.05,"v":487400},{"d":"2020-07-10","o":23.96,"h":24.47,"l":23.23,"c":23.3,"v":342500},{"d":"2020-07-13","o":23.67,"h":24.24,"l":22.45,"c":22.55,"v":381100},{"d":"2020-07-14","o":22.56,"h":22.97,"l":22.01,"c":22.5,"v":581200},{"d":"2020-07-15","o":22.5,"h":23.69,"l":22.46,"c":22.8,"v":863400},{"d":"2020-07-16","o":22.8,"h":22.94,"l":21.65,"c":22.55,"v":691600},{"d":"2020-07-17","o":22.56,"h":23.96,"l":22.31,"c":23.51,"v":578200},{"d":"2020-07-20","o":23.61,"h":25,"l":23.54,"c":23.71,"v":584900},{"d":"2020-07-21","o":23.73,"h":23.73,"l":21.22,"c":21.38,"v":830100},{"d":"2020-07-22","o":22.09,"h":23.22,"l":21.5,"c":22.73,"v":554500},{"d":"2020-07-23","o":22.73,"h":23.32,"l":21.85,"c":22.29,"v":357100},{"d":"2020-07-24","o":22.66,"h":22.66,"l":21.6,"c":22.18,"v":505400},{"d":"2020-07-27","o":22.93,"h":23.76,"l":22.31,"c":23.37,"v":940900},{"d":"2020-07-28","o":23.08,"h":23.26,"l":21.08,"c":21.34,"v":788500},{"d":"2020-07-29","o":16.45,"h":18.67,"l":14.7,"c":16.31,"v":7834100},{"d":"2020-07-30","o":17.08,"h":17.45,"l":16.11,"c":16.78,"v":2145100},{"d":"2020-07-31","o":16.75,"h":16.75,"l":15.44,"c":15.67,"v":1394600},{"d":"2020-08-03","o":16,"h":16.06,"l":15.31,"c":15.48,"v":1508600},{"d":"2020-08-04","o":15.5,"h":15.66,"l":15,"c":15.02,"v":875500},{"d":"2020-08-05","o":15.1,"h":15.21,"l":14.36,"c":14.57,"v":1257100},{"d":"2020-08-06","o":14.61,"h":15.35,"l":14.06,"c":15.16,"v":1071800},{"d":"2020-08-07","o":15.08,"h":15.89,"l":14.51,"c":14.85,"v":1186100},{"d":"2020-08-10","o":15.01,"h":15.16,"l":14.39,"c":14.53,"v":699600},{"d":"2020-08-11","o":14.52,"h":14.69,"l":14.09,"c":14.35,"v":1096500},{"d":"2020-08-12","o":14,"h":14.3,"l":13.26,"c":13.53,"v":1277300},{"d":"2020-08-13","o":13.53,"h":13.84,"l":13.41,"c":13.7,"v":834300},{"d":"2020-08-14","o":13.72,"h":14,"l":13.12,"c":13.45,"v":1169300},{"d":"2020-08-17","o":13.9,"h":14.2,"l":13.19,"c":14.04,"v":869200},{"d":"2020-08-18","o":14.05,"h":14.05,"l":12.78,"c":12.96,"v":1293100},{"d":"2020-08-19","o":12.83,"h":13.08,"l":12.8,"c":13,"v":615000},{"d":"2020-08-20","o":12.98,"h":13.11,"l":12.57,"c":12.99,"v":595100},{"d":"2020-08-21","o":12.86,"h":12.95,"l":12.22,"c":12.34,"v":693300},{"d":"2020-08-24","o":12.45,"h":12.88,"l":12.16,"c":12.81,"v":611200},{"d":"2020-08-25","o":12.74,"h":13.59,"l":12.45,"c":13.26,"v":731400},{"d":"2020-08-26","o":13.17,"h":13.36,"l":12.44,"c":12.56,"v":461500},{"d":"2020-08-27","o":12.58,"h":12.75,"l":12.39,"c":12.68,"v":406900},{"d":"2020-08-28","o":12.56,"h":12.9,"l":12.49,"c":12.75,"v":303800},{"d":"2020-08-31","o":12.81,"h":13.15,"l":12.65,"c":12.92,"v":447600},{"d":"2020-09-01","o":12.79,"h":12.98,"l":12.19,"c":12.41,"v":553000},{"d":"2020-09-02","o":12.6,"h":12.8,"l":12.17,"c":12.35,"v":1010500},{"d":"2020-09-03","o":12.4,"h":12.98,"l":12.25,"c":12.66,"v":635100},{"d":"2020-09-04","o":12.51,"h":12.67,"l":11.94,"c":12.41,"v":729000},{"d":"2020-09-08","o":12.21,"h":12.72,"l":12.02,"c":12.48,"v":426900},{"d":"2020-09-09","o":12.7,"h":13.04,"l":12.51,"c":13,"v":448300},{"d":"2020-09-10","o":13,"h":13.12,"l":12.42,"c":12.57,"v":795300},{"d":"2020-09-11","o":12.75,"h":13.19,"l":12.74,"c":13,"v":399400},{"d":"2020-09-14","o":13.16,"h":14.1,"l":13.16,"c":13.7,"v":780100},{"d":"2020-09-15","o":13.68,"h":14.19,"l":13.68,"c":14.03,"v":580200},{"d":"2020-09-16","o":14.03,"h":14.62,"l":13.96,"c":14.14,"v":711600},{"d":"2020-09-17","o":13.87,"h":14.32,"l":13.75,"c":14.1,"v":559500},{"d":"2020-09-18","o":14.2,"h":14.51,"l":13.87,"c":14.07,"v":5284200},{"d":"2020-09-21","o":13.81,"h":13.9,"l":12.43,"c":12.49,"v":953000},{"d":"2020-09-22","o":12.5,"h":12.59,"l":11.96,"c":12.43,"v":678300},{"d":"2020-09-23","o":12.34,"h":12.65,"l":11.19,"c":11.22,"v":769200},{"d":"2020-09-24","o":11.23,"h":11.64,"l":10.75,"c":11.18,"v":800000},{"d":"2020-09-25","o":11.08,"h":11.54,"l":10.86,"c":11.29,"v":673700},{"d":"2020-09-28","o":11.5,"h":11.56,"l":10.81,"c":10.99,"v":1016600},{"d":"2020-09-29","o":10.97,"h":11.29,"l":10.7,"c":10.8,"v":1023200},{"d":"2020-09-30","o":11,"h":11.1,"l":10.45,"c":10.53,"v":1380700},{"d":"2020-10-01","o":10.6,"h":10.72,"l":10.16,"c":10.24,"v":1594300},{"d":"2020-10-02","o":10.09,"h":10.41,"l":9.98,"c":10.12,"v":987700},{"d":"2020-10-05","o":10.3,"h":10.96,"l":10.27,"c":10.82,"v":2064400},{"d":"2020-10-06","o":10.87,"h":11,"l":10.16,"c":10.3,"v":1360700},{"d":"2020-10-07","o":10.33,"h":10.72,"l":10.33,"c":10.53,"v":969400},{"d":"2020-10-08","o":10.63,"h":10.74,"l":10.14,"c":10.29,"v":725000},{"d":"2020-10-09","o":10.37,"h":10.4,"l":10.03,"c":10.12,"v":772400},{"d":"2020-10-12","o":10.21,"h":10.77,"l":9.84,"c":10.5,"v":1064500},{"d":"2020-10-13","o":10.39,"h":10.83,"l":10.2,"c":10.6,"v":905100},{"d":"2020-10-14","o":10.69,"h":10.69,"l":10.01,"c":10.02,"v":856500},{"d":"2020-10-15","o":10.13,"h":10.14,"l":9.52,"c":9.69,"v":1212200},{"d":"2020-10-16","o":9.75,"h":10.51,"l":9.75,"c":10.29,"v":821900},{"d":"2020-10-19","o":10.34,"h":10.45,"l":9.65,"c":9.69,"v":826600},{"d":"2020-10-20","o":9.72,"h":9.99,"l":9.35,"c":9.4,"v":816200},{"d":"2020-10-21","o":9.35,"h":9.59,"l":9.21,"c":9.41,"v":673600},{"d":"2020-10-22","o":9.43,"h":9.72,"l":9.29,"c":9.48,"v":614700},{"d":"2020-10-23","o":9.53,"h":9.68,"l":9.4,"c":9.49,"v":434300},{"d":"2020-10-26","o":9.44,"h":9.86,"l":9.32,"c":9.81,"v":860300},{"d":"2020-10-27","o":9.82,"h":10.21,"l":9.67,"c":9.96,"v":1116000},{"d":"2020-10-28","o":9.67,"h":9.95,"l":9.41,"c":9.71,"v":875800},{"d":"2020-10-29","o":9.68,"h":9.75,"l":9.35,"c":9.53,"v":1072500},{"d":"2020-10-30","o":9.51,"h":9.55,"l":9.12,"c":9.41,"v":527500},{"d":"2020-11-02","o":9.51,"h":9.7,"l":9.42,"c":9.66,"v":969100},{"d":"2020-11-03","o":9.77,"h":10.24,"l":9.77,"c":9.98,"v":527400},{"d":"2020-11-04","o":10.16,"h":11.55,"l":10.01,"c":11.33,"v":1536400},{"d":"2020-11-05","o":11.45,"h":11.62,"l":11.07,"c":11.44,"v":788100},{"d":"2020-11-06","o":11.34,"h":11.51,"l":10.91,"c":11.37,"v":657600},{"d":"2020-11-09","o":11.6,"h":12.3,"l":11.54,"c":12.01,"v":706300},{"d":"2020-11-10","o":12.15,"h":12.41,"l":11.8,"c":12.3,"v":802800},{"d":"2020-11-11","o":12.2,"h":12.41,"l":11.69,"c":12.06,"v":617700},{"d":"2020-11-12","o":12.12,"h":12.89,"l":12.06,"c":12.69,"v":702100},{"d":"2020-11-13","o":12.78,"h":13.14,"l":12.52,"c":12.87,"v":628100},{"d":"2020-11-16","o":13,"h":13.43,"l":12.52,"c":12.73,"v":707700},{"d":"2020-11-17","o":12.63,"h":13.29,"l":12.61,"c":13.08,"v":691800},{"d":"2020-11-18","o":13.05,"h":13.12,"l":12.05,"c":12.09,"v":756300},{"d":"2020-11-19","o":12.21,"h":12.49,"l":12.02,"c":12.35,"v":463500},{"d":"2020-11-20","o":12.2,"h":12.73,"l":12.11,"c":12.63,"v":382000},{"d":"2020-11-23","o":12.84,"h":13.26,"l":12.8,"c":13.07,"v":717400},{"d":"2020-11-24","o":13.12,"h":13.46,"l":12.95,"c":13.23,"v":805100},{"d":"2020-11-25","o":13.23,"h":13.49,"l":13.16,"c":13.29,"v":376400},{"d":"2020-11-27","o":13.27,"h":13.41,"l":13.14,"c":13.29,"v":259800},{"d":"2020-11-30","o":13.45,"h":13.57,"l":13,"c":13.11,"v":790700},{"d":"2020-12-01","o":13.3,"h":13.81,"l":13.14,"c":13.56,"v":723400},{"d":"2020-12-02","o":13.43,"h":13.93,"l":13.36,"c":13.87,"v":438400},{"d":"2020-12-03","o":13.95,"h":14.14,"l":13.46,"c":13.66,"v":523600},{"d":"2020-12-04","o":13.75,"h":14.61,"l":13.54,"c":14.55,"v":539400},{"d":"2020-12-07","o":14.56,"h":14.9,"l":13.91,"c":14.09,"v":645600},{"d":"2020-12-08","o":14.09,"h":15.34,"l":14.09,"c":15.23,"v":678000},{"d":"2020-12-09","o":15.39,"h":15.39,"l":14.36,"c":14.86,"v":679800},{"d":"2020-12-10","o":14.85,"h":15.44,"l":14.47,"c":15.04,"v":578000},{"d":"2020-12-11","o":14.88,"h":15.33,"l":14.4,"c":14.47,"v":414600},{"d":"2020-12-14","o":14.69,"h":15.84,"l":14.62,"c":15.08,"v":746800},{"d":"2020-12-15","o":15.34,"h":15.55,"l":14.7,"c":15.24,"v":523100},{"d":"2020-12-16","o":15.42,"h":15.47,"l":14.67,"c":14.86,"v":529900},{"d":"2020-12-17","o":14.83,"h":15.7,"l":14.67,"c":15.68,"v":636900},{"d":"2020-12-18","o":15.72,"h":16.21,"l":15.24,"c":15.78,"v":2375500},{"d":"2020-12-21","o":15.6,"h":15.9,"l":14.86,"c":15.86,"v":707800},{"d":"2020-12-22","o":15.95,"h":17.31,"l":15.54,"c":16.7,"v":831700},{"d":"2020-12-23","o":16.98,"h":17,"l":15.73,"c":16.34,"v":790700},{"d":"2020-12-24","o":16.32,"h":16.57,"l":15.3,"c":15.34,"v":209300},{"d":"2020-12-28","o":15.51,"h":16.2,"l":15.34,"c":15.47,"v":477800},{"d":"2020-12-29","o":15.61,"h":15.72,"l":14.95,"c":15.3,"v":440000},{"d":"2020-12-30","o":15.24,"h":15.71,"l":15.1,"c":15.28,"v":353800},{"d":"2020-12-31","o":15.19,"h":15.35,"l":14.38,"c":15.13,"v":517900},{"d":"2021-01-04","o":15.23,"h":15.34,"l":14.78,"c":14.98,"v":514400},{"d":"2021-01-05","o":15,"h":15.19,"l":14.66,"c":14.84,"v":354700},{"d":"2021-01-06","o":14.96,"h":15.47,"l":14.71,"c":15.02,"v":516400},{"d":"2021-01-07","o":15.01,"h":15.92,"l":15.01,"c":15.58,"v":378600},{"d":"2021-01-08","o":15.6,"h":16.09,"l":14.96,"c":15.4,"v":441000},{"d":"2021-01-11","o":15.33,"h":15.73,"l":15.08,"c":15.59,"v":383100},{"d":"2021-01-12","o":15.71,"h":16.15,"l":15.45,"c":15.59,"v":290900},{"d":"2021-01-13","o":15.59,"h":15.73,"l":14.93,"c":15.29,"v":284900},{"d":"2021-01-14","o":15.4,"h":15.71,"l":15.3,"c":15.54,"v":322300},{"d":"2021-01-15","o":15.98,"h":17.11,"l":15.71,"c":16.87,"v":795300},{"d":"2021-01-19","o":17.12,"h":18.59,"l":16.81,"c":17.93,"v":979200},{"d":"2021-01-20","o":18,"h":18.1,"l":17.24,"c":17.44,"v":400500},{"d":"2021-01-21","o":17.18,"h":17.69,"l":16.12,"c":16.21,"v":655700},{"d":"2021-01-22","o":16.1,"h":16.68,"l":15.71,"c":16.59,"v":487800},{"d":"2021-01-25","o":17.2,"h":18.19,"l":16.85,"c":18.15,"v":600900},{"d":"2021-01-26","o":18,"h":18.38,"l":17.35,"c":17.5,"v":383000},{"d":"2021-01-27","o":17.27,"h":17.99,"l":16.76,"c":17.21,"v":558700},{"d":"2021-01-28","o":17.27,"h":17.67,"l":16.68,"c":16.77,"v":340700},{"d":"2021-01-29","o":16.84,"h":17.66,"l":16.4,"c":16.84,"v":449900},{"d":"2021-02-01","o":17.45,"h":18.09,"l":16.91,"c":18,"v":538100},{"d":"2021-02-02","o":18.24,"h":19.73,"l":18.12,"c":19.51,"v":730900},{"d":"2021-02-03","o":19.89,"h":20.22,"l":19.22,"c":19.33,"v":566300},{"d":"2021-02-04","o":20.52,"h":20.52,"l":19.41,"c":20.38,"v":720100},{"d":"2021-02-05","o":20.3,"h":20.97,"l":19.88,"c":20.76,"v":526900},{"d":"2021-02-08","o":21,"h":21.25,"l":20.25,"c":21.08,"v":799700},{"d":"2021-02-09","o":21.06,"h":21.1,"l":20.45,"c":20.8,"v":399200},{"d":"2021-02-10","o":20.82,"h":21.1,"l":19.93,"c":20.5,"v":420000},{"d":"2021-02-11","o":20.56,"h":20.87,"l":20.16,"c":20.54,"v":496900},{"d":"2021-02-12","o":20.55,"h":21.32,"l":20.28,"c":21.05,"v":532600},{"d":"2021-02-16","o":21.45,"h":21.45,"l":20.8,"c":21,"v":698900},{"d":"2021-02-17","o":20.65,"h":21.1,"l":20.04,"c":20.85,"v":690600},{"d":"2021-02-18","o":20.72,"h":20.72,"l":17.33,"c":17.48,"v":704500},{"d":"2021-02-19","o":17.72,"h":18.19,"l":17.31,"c":17.69,"v":671300},{"d":"2021-02-22","o":17.56,"h":17.74,"l":17.16,"c":17.21,"v":425800},{"d":"2021-02-23","o":17,"h":18.13,"l":16.05,"c":17.35,"v":648700},{"d":"2021-02-24","o":17.67,"h":19.28,"l":17.23,"c":19.08,"v":613800},{"d":"2021-02-25","o":19.34,"h":19.73,"l":17.73,"c":17.75,"v":569200},{"d":"2021-02-26","o":17.57,"h":18.53,"l":17.02,"c":18.18,"v":442700},{"d":"2021-03-01","o":18.54,"h":18.95,"l":17.24,"c":17.43,"v":412400},{"d":"2021-03-02","o":17.25,"h":17.57,"l":16.81,"c":17.03,"v":696200},{"d":"2021-03-03","o":16.91,"h":17.14,"l":16.1,"c":16.41,"v":396800},{"d":"2021-03-04","o":16.33,"h":16.33,"l":15.1,"c":16.25,"v":768000},{"d":"2021-03-05","o":16.51,"h":17.72,"l":16,"c":17.07,"v":1039100},{"d":"2021-03-08","o":17.18,"h":18.16,"l":16.83,"c":17.05,"v":637400},{"d":"2021-03-09","o":17.5,"h":18.75,"l":17.13,"c":18.13,"v":954900},{"d":"2021-03-10","o":18.22,"h":18.53,"l":17.18,"c":17.5,"v":372600},{"d":"2021-03-11","o":17.63,"h":19.06,"l":17.6,"c":19.05,"v":575000},{"d":"2021-03-12","o":19.05,"h":19.15,"l":18.1,"c":19.03,"v":407400},{"d":"2021-03-15","o":18.95,"h":19.14,"l":18.25,"c":18.66,"v":442600},{"d":"2021-03-16","o":18.85,"h":18.9,"l":18,"c":18.41,"v":413600},{"d":"2021-03-17","o":18.26,"h":18.73,"l":18,"c":18.71,"v":312700},{"d":"2021-03-18","o":18.73,"h":18.96,"l":17.9,"c":17.94,"v":391900},{"d":"2021-03-19","o":20.49,"h":21.69,"l":19.79,"c":21.02,"v":2876900},{"d":"2021-03-22","o":22.75,"h":23.99,"l":22.07,"c":22.23,"v":1406100},{"d":"2021-03-23","o":22.21,"h":22.48,"l":19.5,"c":19.78,"v":1001800},{"d":"2021-03-24","o":21.73,"h":21.73,"l":16.96,"c":17.02,"v":1078400},{"d":"2021-03-25","o":16.42,"h":16.75,"l":15.13,"c":15.89,"v":1440400},{"d":"2021-03-26","o":16.05,"h":16.66,"l":15.73,"c":16.35,"v":644600},{"d":"2021-03-29","o":16.49,"h":17.25,"l":16.36,"c":17.07,"v":924100},{"d":"2021-03-30","o":16.92,"h":17.83,"l":16.37,"c":17.52,"v":645100},{"d":"2021-03-31","o":17.68,"h":20.28,"l":17.33,"c":20.14,"v":928400},{"d":"2021-04-01","o":20.38,"h":20.45,"l":19.58,"c":20,"v":732800},{"d":"2021-04-05","o":20.03,"h":20.07,"l":19.05,"c":19.75,"v":668600},{"d":"2021-04-06","o":19.59,"h":20,"l":19.28,"c":19.54,"v":499000},{"d":"2021-04-07","o":19.5,"h":19.85,"l":18.81,"c":19.24,"v":496900},{"d":"2021-04-08","o":19.26,"h":19.85,"l":19.24,"c":19.63,"v":630100},{"d":"2021-04-09","o":19.19,"h":19.19,"l":17.08,"c":17.37,"v":972700},{"d":"2021-04-12","o":17.43,"h":17.95,"l":16.75,"c":16.8,"v":484900},{"d":"2021-04-13","o":16.81,"h":17.55,"l":16.75,"c":17.53,"v":615200},{"d":"2021-04-14","o":17.41,"h":18.37,"l":17.26,"c":17.57,"v":478400},{"d":"2021-04-15","o":17.77,"h":18.86,"l":17.52,"c":18.48,"v":528500},{"d":"2021-04-16","o":18.4,"h":18.45,"l":17.04,"c":17.8,"v":757200},{"d":"2021-04-19","o":17.57,"h":18.19,"l":17.53,"c":17.85,"v":445200},{"d":"2021-04-20","o":17.82,"h":18.26,"l":17.52,"c":18,"v":504100},{"d":"2021-04-21","o":17.89,"h":18.13,"l":17.36,"c":18.11,"v":347300},{"d":"2021-04-22","o":17.83,"h":19.33,"l":17.7,"c":18.9,"v":531700},{"d":"2021-04-23","o":18.83,"h":19.33,"l":18.53,"c":18.76,"v":354700},{"d":"2021-04-26","o":18.87,"h":19.62,"l":18.68,"c":19.47,"v":1119300},{"d":"2021-04-27","o":19.44,"h":19.63,"l":18.4,"c":18.46,"v":290400},{"d":"2021-04-28","o":18.3,"h":18.99,"l":18.2,"c":18.87,"v":289500},{"d":"2021-04-29","o":18.88,"h":19.34,"l":18.51,"c":19.22,"v":305300},{"d":"2021-04-30","o":18.56,"h":19.68,"l":18.56,"c":19.5,"v":423800},{"d":"2021-05-03","o":19.6,"h":19.75,"l":18.88,"c":18.88,"v":462700},{"d":"2021-05-04","o":18.59,"h":19,"l":18.36,"c":18.41,"v":1377100},{"d":"2021-05-05","o":18.42,"h":18.5,"l":15.63,"c":15.71,"v":642100},{"d":"2021-05-06","o":15.88,"h":17.12,"l":15.88,"c":16.97,"v":450000},{"d":"2021-05-07","o":16.97,"h":17.39,"l":16.12,"c":16.35,"v":800400},{"d":"2021-05-10","o":16.17,"h":16.45,"l":15.63,"c":16.12,"v":475100},{"d":"2021-05-11","o":15.35,"h":16.98,"l":15.31,"c":16.72,"v":516200},{"d":"2021-05-12","o":16.42,"h":17.23,"l":16.42,"c":16.79,"v":616600},{"d":"2021-05-13","o":16.75,"h":17.03,"l":15.04,"c":15.5,"v":923500},{"d":"2021-05-14","o":15.51,"h":17.04,"l":15.51,"c":17,"v":496900},{"d":"2021-05-17","o":16.91,"h":17.48,"l":16.25,"c":17.46,"v":405300},{"d":"2021-05-18","o":17.5,"h":18.13,"l":17.41,"c":17.61,"v":403200},{"d":"2021-05-19","o":17.21,"h":17.99,"l":16.9,"c":17.44,"v":360000},{"d":"2021-05-20","o":17.43,"h":17.75,"l":16.75,"c":17.27,"v":370500},{"d":"2021-05-21","o":17.39,"h":18.37,"l":17.12,"c":18.14,"v":312200},{"d":"2021-05-24","o":18.2,"h":18.74,"l":17.63,"c":17.69,"v":266800},{"d":"2021-05-25","o":17.67,"h":18.02,"l":17.43,"c":17.62,"v":346400},{"d":"2021-05-26","o":17.52,"h":18.03,"l":17.4,"c":18.02,"v":308200},{"d":"2021-05-27","o":18.11,"h":18.31,"l":17.86,"c":18.13,"v":487000},{"d":"2021-05-28","o":18.08,"h":18.5,"l":17.66,"c":17.8,"v":324900},{"d":"2021-06-01","o":18.01,"h":18.21,"l":17.73,"c":17.94,"v":557100},{"d":"2021-06-02","o":17.77,"h":18.46,"l":17.62,"c":18.21,"v":923000},{"d":"2021-06-03","o":17.88,"h":19.72,"l":17.88,"c":19.57,"v":503100},{"d":"2021-06-04","o":19.85,"h":20.25,"l":19.37,"c":19.54,"v":415600},{"d":"2021-06-07","o":19.5,"h":21.68,"l":19.46,"c":21.03,"v":1113600},{"d":"2021-06-08","o":20.99,"h":21.08,"l":18.59,"c":18.97,"v":746600},{"d":"2021-06-09","o":19.01,"h":19.79,"l":18.9,"c":19.38,"v":479000},{"d":"2021-06-10","o":19.34,"h":19.85,"l":19.05,"c":19.41,"v":390100},{"d":"2021-06-11","o":19.36,"h":19.87,"l":18.85,"c":19.62,"v":413800},{"d":"2021-06-14","o":20.21,"h":21.24,"l":19.63,"c":21.19,"v":610400},{"d":"2021-06-15","o":21.2,"h":22.54,"l":21.2,"c":22.48,"v":930100},{"d":"2021-06-16","o":22.5,"h":23.42,"l":21.87,"c":22.43,"v":1793000},{"d":"2021-06-17","o":22.4,"h":22.5,"l":20.79,"c":21.37,"v":527500},{"d":"2021-06-18","o":21.01,"h":21.29,"l":20.33,"c":21.23,"v":1127600},{"d":"2021-06-21","o":21.5,"h":22.72,"l":21.08,"c":22.15,"v":508400},{"d":"2021-06-22","o":21.9,"h":22.1,"l":20.75,"c":21.3,"v":499100},{"d":"2021-06-23","o":21.56,"h":22.1,"l":20.15,"c":20.86,"v":534000},{"d":"2021-06-24","o":21.05,"h":21.82,"l":20.61,"c":21,"v":486300},{"d":"2021-06-25","o":20.96,"h":21.54,"l":20.75,"c":21.27,"v":1725300},{"d":"2021-06-28","o":21.64,"h":21.99,"l":20.92,"c":20.94,"v":280100},{"d":"2021-06-29","o":20.83,"h":20.99,"l":20.44,"c":20.62,"v":264000},{"d":"2021-06-30","o":20.57,"h":21.34,"l":20.37,"c":20.83,"v":390400},{"d":"2021-07-01","o":20.9,"h":22.49,"l":20.71,"c":22.41,"v":411600},{"d":"2021-07-02","o":31.79,"h":43.32,"l":30.83,"c":35.21,"v":39111100},{"d":"2021-07-06","o":34.37,"h":40.39,"l":34.32,"c":39.44,"v":7285400},{"d":"2021-07-07","o":38.98,"h":39.7,"l":36.51,"c":39.49,"v":2685100},{"d":"2021-07-08","o":37.71,"h":39.49,"l":36.49,"c":39.13,"v":1490800},{"d":"2021-07-09","o":39.6,"h":39.74,"l":35.5,"c":36.91,"v":1419900},{"d":"2021-07-12","o":36.28,"h":37.87,"l":36.24,"c":36.59,"v":710100},{"d":"2021-07-13","o":36.67,"h":37.42,"l":36.13,"c":37.31,"v":659100},{"d":"2021-07-14","o":37.87,"h":39.22,"l":36.01,"c":36.27,"v":975800},{"d":"2021-07-15","o":35.44,"h":36.44,"l":33.05,"c":33.4,"v":1145400},{"d":"2021-07-16","o":33.8,"h":34.25,"l":32.9,"c":33.11,"v":769100},{"d":"2021-07-19","o":32.83,"h":33.4,"l":31,"c":31.3,"v":1163500},{"d":"2021-07-20","o":31.45,"h":32.98,"l":31.45,"c":32.54,"v":712600},{"d":"2021-07-21","o":32.51,"h":32.51,"l":29.68,"c":30.28,"v":1756700},{"d":"2021-07-22","o":30.5,"h":33.53,"l":30.46,"c":31.76,"v":1495200},{"d":"2021-07-23","o":31.75,"h":33.15,"l":31.01,"c":32.77,"v":708900},{"d":"2021-07-26","o":33.61,"h":35.14,"l":29.55,"c":30.43,"v":1414300},{"d":"2021-07-27","o":30.06,"h":30.7,"l":29.39,"c":29.94,"v":932600},{"d":"2021-07-28","o":29.95,"h":31.05,"l":29.5,"c":30.5,"v":872100},{"d":"2021-07-29","o":30.52,"h":31.24,"l":23.77,"c":24.07,"v":2787200},{"d":"2021-07-30","o":24.01,"h":24.81,"l":23.32,"c":24.03,"v":1316700},{"d":"2021-08-02","o":24.63,"h":26.35,"l":24.35,"c":25.34,"v":998500},{"d":"2021-08-03","o":25.31,"h":26.24,"l":24.45,"c":25.79,"v":945500},{"d":"2021-08-04","o":27,"h":27.92,"l":25.29,"c":27.74,"v":949100},{"d":"2021-08-05","o":27.85,"h":28.67,"l":27.06,"c":28.59,"v":982400},{"d":"2021-08-06","o":28.33,"h":28.8,"l":27.21,"c":27.62,"v":621200},{"d":"2021-08-09","o":27.49,"h":27.92,"l":26.69,"c":26.83,"v":563100},{"d":"2021-08-10","o":27.08,"h":27.42,"l":26.03,"c":26.8,"v":492100},{"d":"2021-08-11","o":27.09,"h":27.94,"l":26.65,"c":27.46,"v":479500},{"d":"2021-08-12","o":27.21,"h":28.33,"l":27.07,"c":27.91,"v":498000},{"d":"2021-08-13","o":27.97,"h":29.22,"l":27.27,"c":28.32,"v":507800},{"d":"2021-08-16","o":28.3,"h":28.3,"l":27.14,"c":27.48,"v":473300},{"d":"2021-08-17","o":27.36,"h":28.6,"l":26.68,"c":27.13,"v":799000},{"d":"2021-08-18","o":27.17,"h":27.39,"l":25.84,"c":25.97,"v":474400},{"d":"2021-08-19","o":25.47,"h":26.08,"l":24.7,"c":24.8,"v":490600},{"d":"2021-08-20","o":24.6,"h":25.11,"l":24.46,"c":24.51,"v":520300},{"d":"2021-08-23","o":24.89,"h":26.7,"l":24.4,"c":26.17,"v":615400},{"d":"2021-08-24","o":26.04,"h":26.58,"l":25.29,"c":26.43,"v":394900},{"d":"2021-08-25","o":26.15,"h":27.07,"l":26.04,"c":26.37,"v":304400},{"d":"2021-08-26","o":26.1,"h":27.1,"l":25.89,"c":26.04,"v":305600},{"d":"2021-08-27","o":25.96,"h":27.73,"l":25.79,"c":27.21,"v":678900},{"d":"2021-08-30","o":27.13,"h":27.7,"l":26.18,"c":26.27,"v":440100},{"d":"2021-08-31","o":26.15,"h":27.17,"l":26.06,"c":27.03,"v":834200},{"d":"2021-09-01","o":27.29,"h":27.49,"l":26.43,"c":27.17,"v":632100},{"d":"2021-09-02","o":26.73,"h":29.3,"l":26.67,"c":27.89,"v":1047400},{"d":"2021-09-03","o":28,"h":28.7,"l":26.41,"c":26.64,"v":578200},{"d":"2021-09-07","o":26.24,"h":27.42,"l":26.13,"c":26.72,"v":711000},{"d":"2021-09-08","o":25.46,"h":25.67,"l":21.25,"c":21.65,"v":3620800},{"d":"2021-09-09","o":21.73,"h":23.44,"l":21.04,"c":22.42,"v":2048000},{"d":"2021-09-10","o":22.5,"h":23.27,"l":21.95,"c":22.76,"v":697000},{"d":"2021-09-13","o":23.09,"h":24.63,"l":22.77,"c":23.77,"v":897800},{"d":"2021-09-14","o":23.6,"h":24.46,"l":23.6,"c":23.76,"v":522700},{"d":"2021-09-15","o":23.69,"h":24.88,"l":23.5,"c":24.26,"v":519700},{"d":"2021-09-16","o":24.11,"h":25.57,"l":24.11,"c":25.46,"v":461900},{"d":"2021-09-17","o":26.02,"h":27.05,"l":25.33,"c":26.81,"v":1410900},{"d":"2021-09-20","o":25.63,"h":26.64,"l":25.24,"c":25.77,"v":748900},{"d":"2021-09-21","o":25.81,"h":26.64,"l":25.44,"c":26.17,"v":527300},{"d":"2021-09-22","o":26.22,"h":26.36,"l":24.92,"c":25,"v":621500},{"d":"2021-09-23","o":25.14,"h":25.5,"l":23.92,"c":24.26,"v":662500},{"d":"2021-09-24","o":24.03,"h":24.47,"l":23.33,"c":23.6,"v":556400},{"d":"2021-09-27","o":24.1,"h":25.08,"l":23.77,"c":23.99,"v":585000},{"d":"2021-09-28","o":23.77,"h":23.99,"l":23.26,"c":23.44,"v":389500},{"d":"2021-09-29","o":23.7,"h":24.13,"l":23.35,"c":23.48,"v":560300},{"d":"2021-09-30","o":23.53,"h":24.13,"l":22.72,"c":22.82,"v":640800},{"d":"2021-10-01","o":22.84,"h":23.99,"l":22.46,"c":23.7,"v":424500},{"d":"2021-10-04","o":23.8,"h":24.01,"l":22.76,"c":22.87,"v":543500},{"d":"2021-10-05","o":23,"h":24,"l":22.97,"c":23.89,"v":422000},{"d":"2021-10-06","o":23.71,"h":24.13,"l":23.12,"c":23.74,"v":360500},{"d":"2021-10-07","o":23.91,"h":24.6,"l":23.51,"c":24.28,"v":513000},{"d":"2021-10-08","o":24.26,"h":24.26,"l":23.04,"c":23.4,"v":217200},{"d":"2021-10-11","o":23.4,"h":24.34,"l":23.1,"c":23.76,"v":262900},{"d":"2021-10-12","o":23.84,"h":24.09,"l":23.39,"c":23.93,"v":207700},{"d":"2021-10-13","o":23.95,"h":24.31,"l":23.5,"c":24.22,"v":273000},{"d":"2021-10-14","o":24.63,"h":25,"l":24.27,"c":24.47,"v":309900},{"d":"2021-10-15","o":24.9,"h":24.9,"l":23.29,"c":23.3,"v":355200},{"d":"2021-10-18","o":23.3,"h":23.69,"l":22.95,"c":23.35,"v":286300},{"d":"2021-10-19","o":23.29,"h":23.42,"l":22.66,"c":22.81,"v":229000},{"d":"2021-10-20","o":22.71,"h":23.38,"l":22.47,"c":22.52,"v":195700},{"d":"2021-10-21","o":22.5,"h":24,"l":22.5,"c":23.73,"v":623400},{"d":"2021-10-22","o":23.57,"h":23.99,"l":22.76,"c":23.61,"v":326600},{"d":"2021-10-25","o":23.47,"h":23.82,"l":22.88,"c":23.14,"v":212400},{"d":"2021-10-26","o":23.18,"h":23.82,"l":22.74,"c":23.41,"v":276800},{"d":"2021-10-27","o":23.35,"h":23.56,"l":21.52,"c":21.61,"v":549000},{"d":"2021-10-28","o":21.64,"h":22.53,"l":21.25,"c":22.15,"v":522100},{"d":"2021-10-29","o":22.4,"h":22.81,"l":21.59,"c":21.74,"v":424800},{"d":"2021-11-01","o":21.51,"h":22.87,"l":21.29,"c":22.35,"v":471600},{"d":"2021-11-02","o":22.16,"h":23.51,"l":21.7,"c":23.5,"v":408700},{"d":"2021-11-03","o":23.25,"h":24.62,"l":23.23,"c":24.53,"v":428200},{"d":"2021-11-04","o":24.67,"h":25.05,"l":24.07,"c":24.91,"v":742700},{"d":"2021-11-05","o":24.56,"h":27,"l":24.28,"c":25.1,"v":934100},{"d":"2021-11-08","o":25.04,"h":25.79,"l":24.58,"c":24.86,"v":525700},{"d":"2021-11-09","o":24,"h":26.16,"l":23.9,"c":25.54,"v":851000},{"d":"2021-11-10","o":25,"h":26.24,"l":24.42,"c":24.83,"v":616400},{"d":"2021-11-11","o":25,"h":25.15,"l":22.54,"c":22.64,"v":495700},{"d":"2021-11-12","o":23.02,"h":23.27,"l":22.53,"c":23.18,"v":445100},{"d":"2021-11-15","o":23.4,"h":23.59,"l":21.67,"c":21.91,"v":701000},{"d":"2021-11-16","o":21.87,"h":22.45,"l":21.32,"c":21.89,"v":372800},{"d":"2021-11-17","o":21.83,"h":22.61,"l":21.6,"c":22.22,"v":422900},{"d":"2021-11-18","o":22.48,"h":22.68,"l":21.8,"c":22.04,"v":430700},{"d":"2021-11-19","o":22.08,"h":22.33,"l":21.04,"c":21.39,"v":356200},{"d":"2021-11-22","o":21.36,"h":21.87,"l":20.5,"c":20.64,"v":421400},{"d":"2021-11-23","o":20.59,"h":21.39,"l":20.2,"c":21.16,"v":521500},{"d":"2021-11-24","o":20.94,"h":21.92,"l":20.8,"c":21.28,"v":339700},{"d":"2021-11-26","o":20.92,"h":21.28,"l":19.6,"c":19.92,"v":393300},{"d":"2021-11-29","o":20.36,"h":20.93,"l":19.23,"c":19.35,"v":533900},{"d":"2021-11-30","o":19.62,"h":20.94,"l":19.24,"c":20.65,"v":705300},{"d":"2021-12-01","o":20.8,"h":21.35,"l":20.05,"c":20.09,"v":562900},{"d":"2021-12-02","o":19.96,"h":20.8,"l":19.5,"c":20.65,"v":519800},{"d":"2021-12-03","o":20.82,"h":21.33,"l":18.61,"c":19.45,"v":3897700},{"d":"2021-12-06","o":19.22,"h":20.23,"l":19.02,"c":19.83,"v":506900},{"d":"2021-12-07","o":20.31,"h":22.3,"l":20.31,"c":21.94,"v":575600},{"d":"2021-12-08","o":21.94,"h":23.13,"l":21.94,"c":22.93,"v":698100},{"d":"2021-12-09","o":22.78,"h":23.44,"l":22.33,"c":22.43,"v":589900},{"d":"2021-12-10","o":22.43,"h":22.59,"l":21.15,"c":21.57,"v":565600},{"d":"2021-12-13","o":21.4,"h":21.97,"l":20.51,"c":21.5,"v":545800},{"d":"2021-12-14","o":21.01,"h":21.5,"l":20.52,"c":21.06,"v":448800},{"d":"2021-12-15","o":21.14,"h":22.7,"l":20.2,"c":22.66,"v":784100},{"d":"2021-12-16","o":22.66,"h":22.83,"l":21.56,"c":21.75,"v":541800},{"d":"2021-12-17","o":21.56,"h":23.44,"l":21.4,"c":22.83,"v":2418100},{"d":"2021-12-20","o":22.34,"h":23.65,"l":21.79,"c":23.34,"v":480300},{"d":"2021-12-21","o":23.56,"h":23.56,"l":22.88,"c":23.28,"v":362200},{"d":"2021-12-22","o":22.67,"h":23.2,"l":21.66,"c":23.13,"v":490800},{"d":"2021-12-23","o":23.09,"h":23.87,"l":22.87,"c":23.72,"v":384700},{"d":"2021-12-27","o":24,"h":24,"l":22.6,"c":22.62,"v":448900},{"d":"2021-12-28","o":22.57,"h":23.34,"l":21.82,"c":21.84,"v":418200},{"d":"2021-12-29","o":22,"h":22.24,"l":21.09,"c":21.27,"v":364900},{"d":"2021-12-30","o":21.32,"h":22.05,"l":20.88,"c":20.92,"v":495000},{"d":"2021-12-31","o":20.9,"h":21.63,"l":20.55,"c":20.65,"v":445200},{"d":"2022-01-03","o":20.71,"h":21.25,"l":20.19,"c":20.78,"v":739600},{"d":"2022-01-04","o":20.78,"h":20.91,"l":19.74,"c":19.92,"v":514500},{"d":"2022-01-05","o":19.86,"h":20.43,"l":18.37,"c":18.45,"v":776900},{"d":"2022-01-06","o":18.55,"h":18.83,"l":17.75,"c":18.49,"v":606700},{"d":"2022-01-07","o":18.44,"h":18.6,"l":17.75,"c":17.91,"v":540500},{"d":"2022-01-10","o":17.84,"h":17.9,"l":16.97,"c":17.54,"v":527800},{"d":"2022-01-11","o":17.66,"h":18.76,"l":17.42,"c":18.46,"v":1611300},{"d":"2022-01-12","o":18.61,"h":18.85,"l":17.42,"c":17.48,"v":769900},{"d":"2022-01-13","o":17.5,"h":18.09,"l":16.94,"c":17.07,"v":690600},{"d":"2022-01-14","o":16.76,"h":17.65,"l":16.51,"c":17.51,"v":474200},{"d":"2022-01-18","o":17.03,"h":17.15,"l":15.91,"c":16.03,"v":538100},{"d":"2022-01-19","o":16.11,"h":16.77,"l":16,"c":16.17,"v":539900},{"d":"2022-01-20","o":16.48,"h":16.76,"l":15.66,"c":15.73,"v":796600},{"d":"2022-01-21","o":15.51,"h":16.16,"l":15.35,"c":15.54,"v":557400},{"d":"2022-01-24","o":15.25,"h":16.12,"l":14.38,"c":15.92,"v":642200},{"d":"2022-01-25","o":15.81,"h":15.84,"l":14.84,"c":15.27,"v":1136800},{"d":"2022-01-26","o":15.78,"h":16.11,"l":14.57,"c":14.94,"v":877200},{"d":"2022-01-27","o":15.15,"h":15.19,"l":13.79,"c":14.1,"v":1014600},{"d":"2022-01-28","o":14.15,"h":14.7,"l":13.74,"c":14.68,"v":1639300},{"d":"2022-01-31","o":14.6,"h":15.92,"l":14.52,"c":15.86,"v":1438500},{"d":"2022-02-01","o":15.73,"h":16.03,"l":15.02,"c":15.32,"v":1975600},{"d":"2022-02-02","o":15.42,"h":15.68,"l":14.98,"c":15.44,"v":1603100},{"d":"2022-02-03","o":15.04,"h":15.82,"l":14.88,"c":14.95,"v":1028000},{"d":"2022-02-04","o":14.94,"h":16.16,"l":14.81,"c":15.71,"v":768400},{"d":"2022-02-07","o":15.72,"h":16.53,"l":15.47,"c":16.33,"v":537500},{"d":"2022-02-08","o":16.22,"h":16.69,"l":15.9,"c":16.32,"v":501000},{"d":"2022-02-09","o":16.51,"h":17.31,"l":16.51,"c":17.17,"v":508500},{"d":"2022-02-10","o":16.81,"h":17.68,"l":16.39,"c":16.67,"v":592300},{"d":"2022-02-11","o":16.68,"h":16.99,"l":16.04,"c":16.29,"v":390900},{"d":"2022-02-14","o":16.29,"h":16.6,"l":15.75,"c":16.11,"v":451500},{"d":"2022-02-15","o":16.54,"h":17.29,"l":16.54,"c":17.19,"v":413000},{"d":"2022-02-16","o":16.96,"h":17.16,"l":16.33,"c":16.9,"v":740800},{"d":"2022-02-17","o":16.49,"h":16.82,"l":15.78,"c":16.09,"v":1097100},{"d":"2022-02-18","o":16.03,"h":16.57,"l":15.94,"c":16.36,"v":529700},{"d":"2022-02-22","o":16.19,"h":16.92,"l":16.1,"c":16.25,"v":384300},{"d":"2022-02-23","o":16.38,"h":16.38,"l":15.55,"c":15.7,"v":497300},{"d":"2022-02-24","o":15.33,"h":16.2,"l":15.02,"c":16.15,"v":621200},{"d":"2022-02-25","o":17.29,"h":17.29,"l":15.31,"c":16,"v":684000},{"d":"2022-02-28","o":16,"h":16.3,"l":15.58,"c":15.84,"v":561500},{"d":"2022-03-01","o":15.81,"h":16.42,"l":15.36,"c":15.49,"v":539500},{"d":"2022-03-02","o":15.63,"h":15.77,"l":15.18,"c":15.29,"v":449200},{"d":"2022-03-03","o":15.5,"h":15.56,"l":14.88,"c":15.16,"v":492100},{"d":"2022-03-04","o":14.93,"h":15.31,"l":14.7,"c":14.84,"v":325400},{"d":"2022-03-07","o":14.84,"h":15.18,"l":14.68,"c":14.85,"v":536600},{"d":"2022-03-08","o":13.35,"h":14.3,"l":11.41,"c":13.41,"v":1598300},{"d":"2022-03-09","o":13.71,"h":15.51,"l":13.7,"c":15.08,"v":1338100},{"d":"2022-03-10","o":14.87,"h":15.15,"l":14.28,"c":14.73,"v":1040900},{"d":"2022-03-11","o":14.84,"h":14.95,"l":13.97,"c":13.99,"v":593100},{"d":"2022-03-14","o":14.05,"h":14.4,"l":13.2,"c":13.51,"v":1031000},{"d":"2022-03-15","o":13.76,"h":13.95,"l":12.88,"c":13.02,"v":666500},{"d":"2022-03-16","o":13.25,"h":14.03,"l":12.84,"c":14.01,"v":864000},{"d":"2022-03-17","o":13.84,"h":14.64,"l":13.79,"c":14.63,"v":874500},{"d":"2022-03-18","o":14.5,"h":15.72,"l":14.45,"c":15.54,"v":1053500},{"d":"2022-03-21","o":15.57,"h":15.57,"l":14.54,"c":14.67,"v":526400},{"d":"2022-03-22","o":14.8,"h":15.33,"l":14.56,"c":15.2,"v":558600},{"d":"2022-03-23","o":14.81,"h":15.14,"l":14.6,"c":14.61,"v":296000},{"d":"2022-03-24","o":14.92,"h":15.25,"l":14.61,"c":15.18,"v":347000},{"d":"2022-03-25","o":15.25,"h":15.25,"l":14.39,"c":14.48,"v":371700},{"d":"2022-03-28","o":14.53,"h":14.82,"l":14.22,"c":14.49,"v":418800},{"d":"2022-03-29","o":14.55,"h":15.14,"l":14.55,"c":15.07,"v":498900},{"d":"2022-03-30","o":14.95,"h":15.39,"l":14.42,"c":14.5,"v":375300},{"d":"2022-03-31","o":14.57,"h":14.82,"l":14.24,"c":14.25,"v":529000},{"d":"2022-04-01","o":14.22,"h":14.56,"l":14,"c":14.07,"v":1635200},{"d":"2022-04-04","o":14.22,"h":14.63,"l":13.98,"c":14.24,"v":1181300},{"d":"2022-04-05","o":14.25,"h":14.44,"l":13.8,"c":13.86,"v":896100},{"d":"2022-04-06","o":13.83,"h":14.23,"l":13.51,"c":14.07,"v":786000},{"d":"2022-04-07","o":14.01,"h":14.23,"l":13.43,"c":13.44,"v":610600},{"d":"2022-04-08","o":13.4,"h":13.52,"l":13,"c":13.13,"v":338700},{"d":"2022-04-11","o":12.89,"h":13.01,"l":12.23,"c":12.28,"v":501800},{"d":"2022-04-12","o":12.52,"h":12.88,"l":12.25,"c":12.49,"v":506200},{"d":"2022-04-13","o":11.81,"h":12.56,"l":11.21,"c":12.32,"v":729400},{"d":"2022-04-14","o":12.39,"h":12.39,"l":11.32,"c":11.47,"v":480000},{"d":"2022-04-18","o":11.48,"h":11.48,"l":10.83,"c":11,"v":680300},{"d":"2022-04-19","o":11.07,"h":11.55,"l":11.01,"c":11.35,"v":579600},{"d":"2022-04-20","o":11.45,"h":11.72,"l":11.12,"c":11.3,"v":369000},{"d":"2022-04-21","o":11.54,"h":11.54,"l":10.65,"c":10.74,"v":850800},{"d":"2022-04-22","o":10.72,"h":11.02,"l":10.43,"c":10.49,"v":693400},{"d":"2022-04-25","o":10.39,"h":10.66,"l":10.39,"c":10.62,"v":609600},{"d":"2022-04-26","o":10.52,"h":10.65,"l":9.96,"c":10,"v":649300},{"d":"2022-04-27","o":10.03,"h":10.26,"l":9.86,"c":10.05,"v":740200},{"d":"2022-04-28","o":10.21,"h":10.24,"l":9.76,"c":10.1,"v":819300},{"d":"2022-04-29","o":10,"h":10.26,"l":9.54,"c":9.6,"v":535900},{"d":"2022-05-02","o":9.57,"h":10.11,"l":9.57,"c":10.08,"v":710300},{"d":"2022-05-03","o":10.03,"h":10.22,"l":9.83,"c":10.09,"v":436800},{"d":"2022-05-04","o":10.09,"h":10.22,"l":9.43,"c":10.2,"v":1059400},{"d":"2022-05-05","o":10.12,"h":10.41,"l":9.18,"c":9.52,"v":704900},{"d":"2022-05-06","o":9.34,"h":9.43,"l":8.82,"c":8.9,"v":829700},{"d":"2022-05-09","o":8.75,"h":8.92,"l":7.82,"c":7.94,"v":1002300},{"d":"2022-05-10","o":8.31,"h":8.43,"l":7.89,"c":8.16,"v":1078600},{"d":"2022-05-11","o":8.04,"h":8.38,"l":7.59,"c":7.65,"v":860800},{"d":"2022-05-12","o":7.53,"h":8.24,"l":7.5,"c":8.19,"v":1480200},{"d":"2022-05-13","o":8.46,"h":8.78,"l":8.31,"c":8.62,"v":759300},{"d":"2022-05-16","o":8.55,"h":8.81,"l":8.46,"c":8.63,"v":479300},{"d":"2022-05-17","o":8.86,"h":9.24,"l":8.81,"c":9.11,"v":502400},{"d":"2022-05-18","o":8.78,"h":8.98,"l":8.67,"c":8.77,"v":1139300},{"d":"2022-05-19","o":8.71,"h":9.13,"l":8.67,"c":8.98,"v":677400},{"d":"2022-05-20","o":9.16,"h":9.41,"l":8.76,"c":9.32,"v":694800},{"d":"2022-05-23","o":9.37,"h":9.48,"l":9.14,"c":9.24,"v":542200},{"d":"2022-05-24","o":9,"h":9.1,"l":8.69,"c":8.79,"v":819000},{"d":"2022-05-25","o":8.77,"h":8.97,"l":8.51,"c":8.86,"v":604200},{"d":"2022-05-26","o":8.88,"h":9.19,"l":8.84,"c":8.89,"v":362900},{"d":"2022-05-27","o":8.9,"h":9.27,"l":8.77,"c":9.2,"v":505200},{"d":"2022-05-31","o":9.14,"h":9.25,"l":8.71,"c":8.86,"v":695600},{"d":"2022-06-01","o":8.9,"h":8.99,"l":8.51,"c":8.68,"v":480100},{"d":"2022-06-02","o":8.58,"h":8.91,"l":8.42,"c":8.71,"v":441800},{"d":"2022-06-03","o":8.62,"h":9.01,"l":8.62,"c":8.99,"v":705200},{"d":"2022-06-06","o":9.13,"h":9.45,"l":8.71,"c":8.81,"v":582500},{"d":"2022-06-07","o":8.69,"h":9.36,"l":8.6,"c":9.32,"v":845200},{"d":"2022-06-08","o":9.2,"h":9.63,"l":9.18,"c":9.45,"v":549500},{"d":"2022-06-09","o":9.36,"h":9.44,"l":9.12,"c":9.24,"v":506600},{"d":"2022-06-10","o":9.02,"h":9.06,"l":8.35,"c":8.38,"v":599700},{"d":"2022-06-13","o":8.03,"h":8.14,"l":7.61,"c":7.82,"v":694400},{"d":"2022-06-14","o":7.87,"h":8.07,"l":7.59,"c":8.04,"v":638100},{"d":"2022-06-15","o":8.17,"h":8.49,"l":8.06,"c":8.43,"v":717700},{"d":"2022-06-16","o":8.12,"h":8.12,"l":7.54,"c":8.07,"v":745600},{"d":"2022-06-17","o":8.21,"h":8.74,"l":8.12,"c":8.53,"v":1267300},{"d":"2022-06-21","o":8.71,"h":9.33,"l":8.68,"c":9.13,"v":579900},{"d":"2022-06-22","o":8.76,"h":9.91,"l":8.76,"c":9.7,"v":573800},{"d":"2022-06-23","o":9.75,"h":10.53,"l":9.75,"c":10.52,"v":682900},{"d":"2022-06-24","o":10.85,"h":10.87,"l":10.18,"c":10.73,"v":1173000},{"d":"2022-06-27","o":10.75,"h":11.03,"l":10.49,"c":10.74,"v":488000},{"d":"2022-06-28","o":10.74,"h":10.8,"l":10.01,"c":10.11,"v":611500},{"d":"2022-06-29","o":10.13,"h":10.28,"l":9.86,"c":10.21,"v":301200},{"d":"2022-06-30","o":10.01,"h":10.45,"l":9.84,"c":10.16,"v":456000},{"d":"2022-07-01","o":10.12,"h":11.08,"l":10.09,"c":11.02,"v":641800},{"d":"2022-07-05","o":10.93,"h":11.66,"l":10.73,"c":11.64,"v":658600},{"d":"2022-07-06","o":11.65,"h":12.05,"l":11.4,"c":11.56,"v":493400},{"d":"2022-07-07","o":11.93,"h":12.04,"l":11.39,"c":11.49,"v":475700},{"d":"2022-07-08","o":11.31,"h":11.44,"l":11.05,"c":11.37,"v":413600},{"d":"2022-07-11","o":11.17,"h":11.2,"l":10.5,"c":10.53,"v":617900},{"d":"2022-07-12","o":10.42,"h":11.34,"l":10.07,"c":11.26,"v":651700},{"d":"2022-07-13","o":10.96,"h":11.76,"l":10.92,"c":11.63,"v":454400},{"d":"2022-07-14","o":11.75,"h":11.75,"l":11.02,"c":11.06,"v":360200},{"d":"2022-07-15","o":11.31,"h":11.31,"l":10.89,"c":11.06,"v":304200},{"d":"2022-07-18","o":11.35,"h":11.51,"l":10.61,"c":10.72,"v":364400},{"d":"2022-07-19","o":10.93,"h":11.41,"l":10.73,"c":11.38,"v":457300},{"d":"2022-07-20","o":11.42,"h":12.24,"l":11.39,"c":11.57,"v":400600},{"d":"2022-07-21","o":11.54,"h":11.61,"l":11.29,"c":11.44,"v":259500},{"d":"2022-07-22","o":11.55,"h":11.55,"l":10.88,"c":10.95,"v":459800},{"d":"2022-07-25","o":10.94,"h":11.19,"l":10.41,"c":10.65,"v":282700},{"d":"2022-07-26","o":10.59,"h":11.03,"l":10.45,"c":10.72,"v":440400},{"d":"2022-07-27","o":10.86,"h":11.11,"l":10.64,"c":11.04,"v":483800},{"d":"2022-07-28","o":11.04,"h":11.04,"l":10.38,"c":10.65,"v":286400},{"d":"2022-07-29","o":10.56,"h":10.56,"l":9.97,"c":10.22,"v":379800},{"d":"2022-08-01","o":10.15,"h":10.75,"l":9.99,"c":10.17,"v":424500},{"d":"2022-08-02","o":10.05,"h":10.56,"l":10.05,"c":10.5,"v":422600},{"d":"2022-08-03","o":10.71,"h":11.56,"l":10.71,"c":11.23,"v":569700},{"d":"2022-08-04","o":11.33,"h":11.51,"l":11.17,"c":11.33,"v":441200},{"d":"2022-08-05","o":11.22,"h":13.17,"l":10.99,"c":13.06,"v":818500},{"d":"2022-08-08","o":13.17,"h":13.5,"l":12.8,"c":13.12,"v":619900},{"d":"2022-08-09","o":12.98,"h":13.17,"l":12.45,"c":12.66,"v":539300},{"d":"2022-08-10","o":13.11,"h":13.11,"l":12.86,"c":13,"v":422300},{"d":"2022-08-11","o":13.07,"h":13.1,"l":12.46,"c":12.66,"v":650000},{"d":"2022-08-12","o":12.85,"h":13.27,"l":12.84,"c":13.2,"v":893600},{"d":"2022-08-15","o":13.28,"h":13.29,"l":12.71,"c":12.89,"v":563600},{"d":"2022-08-16","o":12.8,"h":12.8,"l":11.99,"c":12.27,"v":489800},{"d":"2022-08-17","o":12.07,"h":12.29,"l":11.8,"c":11.83,"v":472400},{"d":"2022-08-18","o":11.81,"h":12.01,"l":11.38,"c":11.88,"v":427900},{"d":"2022-08-19","o":11.67,"h":11.73,"l":11.51,"c":11.61,"v":297900},{"d":"2022-08-22","o":11.4,"h":11.69,"l":11.17,"c":11.31,"v":321700},{"d":"2022-08-23","o":11.36,"h":11.54,"l":11.15,"c":11.43,"v":382800},{"d":"2022-08-24","o":11.46,"h":11.72,"l":11.28,"c":11.53,"v":305500},{"d":"2022-08-25","o":11.63,"h":11.77,"l":11.35,"c":11.55,"v":318800},{"d":"2022-08-26","o":11.56,"h":11.63,"l":10.75,"c":10.82,"v":458500},{"d":"2022-08-29","o":10.68,"h":10.99,"l":10.51,"c":10.61,"v":363000},{"d":"2022-08-30","o":10.76,"h":10.86,"l":10.39,"c":10.6,"v":454800},{"d":"2022-08-31","o":10.77,"h":10.87,"l":10.21,"c":10.35,"v":476600},{"d":"2022-09-01","o":10.22,"h":10.82,"l":10.04,"c":10.77,"v":530300},{"d":"2022-09-02","o":10.81,"h":10.9,"l":10.33,"c":10.46,"v":406400},{"d":"2022-09-06","o":10.44,"h":10.44,"l":9.88,"c":9.9,"v":559800},{"d":"2022-09-07","o":9.98,"h":10.77,"l":9.92,"c":10.72,"v":600800},{"d":"2022-09-08","o":10.52,"h":11.06,"l":10.52,"c":10.99,"v":407400},{"d":"2022-09-09","o":10.06,"h":10.41,"l":9.55,"c":9.62,"v":903200},{"d":"2022-09-12","o":9.63,"h":10.18,"l":9.12,"c":10.17,"v":993700},{"d":"2022-09-13","o":9.87,"h":9.98,"l":9.19,"c":9.24,"v":823400},{"d":"2022-09-14","o":9.24,"h":9.85,"l":9.03,"c":9.68,"v":747800},{"d":"2022-09-15","o":9.6,"h":9.92,"l":9.52,"c":9.81,"v":402600},{"d":"2022-09-16","o":9.73,"h":9.73,"l":9.09,"c":9.23,"v":1465600},{"d":"2022-09-19","o":9.23,"h":9.6,"l":9.18,"c":9.37,"v":666300},{"d":"2022-09-20","o":9.22,"h":9.56,"l":9.13,"c":9.27,"v":694900},{"d":"2022-09-21","o":9.32,"h":9.34,"l":8.86,"c":8.92,"v":418500},{"d":"2022-09-22","o":8.79,"h":8.87,"l":8.57,"c":8.79,"v":348700},{"d":"2022-09-23","o":8.73,"h":8.77,"l":8.2,"c":8.43,"v":687100},{"d":"2022-09-26","o":8.37,"h":8.65,"l":8.15,"c":8.19,"v":394300},{"d":"2022-09-27","o":8.39,"h":8.69,"l":8.34,"c":8.49,"v":614100},{"d":"2022-09-28","o":8.73,"h":9.68,"l":8.71,"c":9.49,"v":868900},{"d":"2022-09-29","o":9.36,"h":9.53,"l":9.27,"c":9.45,"v":714600},{"d":"2022-09-30","o":9.47,"h":10.07,"l":9.44,"c":9.46,"v":526700},{"d":"2022-10-03","o":9.76,"h":9.76,"l":9.21,"c":9.32,"v":515100},{"d":"2022-10-04","o":9.46,"h":9.67,"l":9.36,"c":9.55,"v":531600},{"d":"2022-10-05","o":9.31,"h":9.46,"l":8.97,"c":9.24,"v":455300},{"d":"2022-10-06","o":9.13,"h":9.25,"l":8.9,"c":9.13,"v":401000},{"d":"2022-10-07","o":9,"h":9.04,"l":8.65,"c":8.68,"v":473700},{"d":"2022-10-10","o":8.7,"h":8.82,"l":8.53,"c":8.61,"v":370900},{"d":"2022-10-11","o":8.72,"h":9.18,"l":8.58,"c":8.99,"v":526800},{"d":"2022-10-12","o":8.97,"h":9.11,"l":8.65,"c":8.88,"v":490300},{"d":"2022-10-13","o":8.68,"h":8.95,"l":8.41,"c":8.91,"v":274200},{"d":"2022-10-14","o":9,"h":9.14,"l":8.49,"c":8.54,"v":333400},{"d":"2022-10-17","o":8.74,"h":9.4,"l":8.62,"c":9.31,"v":729100},{"d":"2022-10-18","o":9.49,"h":9.51,"l":9.02,"c":9.2,"v":305900},{"d":"2022-10-19","o":9.11,"h":9.35,"l":8.73,"c":8.9,"v":606500},{"d":"2022-10-20","o":8.89,"h":9.09,"l":8.71,"c":8.75,"v":352000},{"d":"2022-10-21","o":8.82,"h":8.91,"l":8.66,"c":8.88,"v":435700},{"d":"2022-10-24","o":8.87,"h":8.87,"l":8.46,"c":8.74,"v":455700},{"d":"2022-10-25","o":8.81,"h":9.13,"l":8.77,"c":9.03,"v":457800},{"d":"2022-10-26","o":9.07,"h":9.41,"l":8.97,"c":9.11,"v":337900},{"d":"2022-10-27","o":9.23,"h":9.23,"l":8.91,"c":8.97,"v":338500},{"d":"2022-10-28","o":9.01,"h":9.58,"l":8.83,"c":9.52,"v":596500},{"d":"2022-10-31","o":9.35,"h":9.55,"l":9.17,"c":9.2,"v":451200},{"d":"2022-11-01","o":9.34,"h":9.6,"l":9.19,"c":9.29,"v":378300},{"d":"2022-11-02","o":9.26,"h":9.43,"l":9,"c":9.02,"v":416100},{"d":"2022-11-03","o":8.86,"h":9.04,"l":8.54,"c":8.61,"v":558300},{"d":"2022-11-04","o":8.85,"h":8.93,"l":7.9,"c":8.28,"v":691900},{"d":"2022-11-07","o":8.35,"h":8.59,"l":8.16,"c":8.43,"v":379500},{"d":"2022-11-08","o":8.58,"h":8.84,"l":8.31,"c":8.58,"v":458900},{"d":"2022-11-09","o":8.54,"h":8.54,"l":6.84,"c":6.88,"v":897300},{"d":"2022-11-10","o":7.3,"h":8.27,"l":7,"c":8.23,"v":1395100},{"d":"2022-11-11","o":8.13,"h":8.85,"l":8.01,"c":8.69,"v":600900},{"d":"2022-11-14","o":8.5,"h":8.97,"l":8.17,"c":8.57,"v":872100},{"d":"2022-11-15","o":8.85,"h":8.89,"l":8.51,"c":8.65,"v":645400},{"d":"2022-11-16","o":8.6,"h":8.72,"l":8.38,"c":8.49,"v":560800},{"d":"2022-11-17","o":8.24,"h":8.27,"l":7.5,"c":7.86,"v":674700},{"d":"2022-11-18","o":8.12,"h":8.12,"l":7.59,"c":7.77,"v":408900},{"d":"2022-11-21","o":7.77,"h":7.77,"l":7.29,"c":7.62,"v":412200},{"d":"2022-11-22","o":7.67,"h":7.99,"l":7.47,"c":7.85,"v":412100},{"d":"2022-11-23","o":7.84,"h":7.98,"l":7.69,"c":7.77,"v":336100},{"d":"2022-11-25","o":7.79,"h":7.92,"l":7.71,"c":7.75,"v":84400},{"d":"2022-11-28","o":7.67,"h":7.78,"l":7.37,"c":7.49,"v":398200},{"d":"2022-11-29","o":7.45,"h":7.63,"l":7.33,"c":7.52,"v":328600},{"d":"2022-11-30","o":7.61,"h":8.56,"l":7.6,"c":8.49,"v":928500},{"d":"2022-12-01","o":8.44,"h":8.56,"l":8.29,"c":8.44,"v":746100},{"d":"2022-12-02","o":8.27,"h":9.16,"l":8.18,"c":9.1,"v":576700},{"d":"2022-12-05","o":8.97,"h":8.97,"l":8.44,"c":8.66,"v":800500},{"d":"2022-12-06","o":8.61,"h":9.3,"l":8.02,"c":9.27,"v":700800},{"d":"2022-12-07","o":9.37,"h":9.61,"l":8.93,"c":9.09,"v":770000},{"d":"2022-12-08","o":9.16,"h":9.16,"l":8.52,"c":8.69,"v":339200},{"d":"2022-12-09","o":8.58,"h":8.8,"l":8.41,"c":8.64,"v":440100},{"d":"2022-12-12","o":8.72,"h":9.14,"l":8.5,"c":9.07,"v":431700},{"d":"2022-12-13","o":9.47,"h":9.48,"l":8.73,"c":9.21,"v":563800},{"d":"2022-12-14","o":9.17,"h":9.49,"l":9.03,"c":9.38,"v":603900},{"d":"2022-12-15","o":9.06,"h":9.34,"l":8.72,"c":8.84,"v":654700},{"d":"2022-12-16","o":8.71,"h":9.15,"l":8.6,"c":9.07,"v":1087100},{"d":"2022-12-19","o":9.1,"h":9.1,"l":8.65,"c":8.84,"v":531900},{"d":"2022-12-20","o":8.77,"h":9.1,"l":8.71,"c":8.95,"v":669500},{"d":"2022-12-21","o":8.97,"h":9.12,"l":8.74,"c":8.79,"v":415700},{"d":"2022-12-22","o":8.67,"h":8.9,"l":8.62,"c":8.85,"v":402100},{"d":"2022-12-23","o":8.81,"h":8.89,"l":8.55,"c":8.84,"v":505700},{"d":"2022-12-27","o":8.75,"h":9.06,"l":8.69,"c":8.9,"v":418800},{"d":"2022-12-28","o":8.9,"h":9.13,"l":8.72,"c":8.81,"v":532400},{"d":"2022-12-29","o":8.9,"h":9.59,"l":8.75,"c":9.48,"v":474000},{"d":"2022-12-30","o":9.38,"h":9.49,"l":8.96,"c":9.23,"v":506900},{"d":"2023-01-03","o":9.31,"h":9.39,"l":9.02,"c":9.1,"v":393100},{"d":"2023-01-04","o":9.14,"h":9.48,"l":9.1,"c":9.3,"v":544200},{"d":"2023-01-05","o":9.18,"h":9.33,"l":8.7,"c":8.76,"v":765600},{"d":"2023-01-06","o":8.8,"h":8.9,"l":7.99,"c":8.25,"v":1054700},{"d":"2023-01-09","o":8.45,"h":8.45,"l":7.97,"c":8.11,"v":1254400},{"d":"2023-01-10","o":8.09,"h":8.33,"l":8.07,"c":8.32,"v":438500},{"d":"2023-01-11","o":8.3,"h":8.62,"l":8.12,"c":8.47,"v":362100},{"d":"2023-01-12","o":8.49,"h":8.71,"l":8.31,"c":8.7,"v":419700},{"d":"2023-01-13","o":8.58,"h":8.96,"l":8.54,"c":8.72,"v":416000},{"d":"2023-01-17","o":8.75,"h":8.85,"l":8.31,"c":8.36,"v":554700},{"d":"2023-01-18","o":8.44,"h":8.74,"l":8.1,"c":8.17,"v":638500},{"d":"2023-01-19","o":8.1,"h":8.62,"l":7.95,"c":8.39,"v":658700},{"d":"2023-01-20","o":8.56,"h":8.6,"l":8.3,"c":8.4,"v":465800},{"d":"2023-01-23","o":8.4,"h":8.6,"l":8.26,"c":8.44,"v":635700},{"d":"2023-01-24","o":8.36,"h":8.71,"l":8.15,"c":8.57,"v":763100},{"d":"2023-01-25","o":8.47,"h":8.81,"l":8.19,"c":8.8,"v":1114900},{"d":"2023-01-26","o":8.86,"h":9.04,"l":8.82,"c":8.97,"v":361400},{"d":"2023-01-27","o":8.95,"h":9.28,"l":8.95,"c":9.16,"v":363700},{"d":"2023-01-30","o":9.07,"h":9.14,"l":8.61,"c":8.64,"v":322600},{"d":"2023-01-31","o":8.67,"h":8.92,"l":8.67,"c":8.82,"v":468200},{"d":"2023-02-01","o":8.81,"h":9.17,"l":8.62,"c":9.16,"v":731400},{"d":"2023-02-02","o":9.25,"h":9.61,"l":9.07,"c":9.56,"v":717200},{"d":"2023-02-03","o":9.37,"h":9.74,"l":9.28,"c":9.49,"v":628600},{"d":"2023-02-06","o":9.45,"h":9.74,"l":9.33,"c":9.6,"v":330300},{"d":"2023-02-07","o":9.59,"h":9.78,"l":9.27,"c":9.74,"v":505400},{"d":"2023-02-08","o":9.68,"h":9.74,"l":9.27,"c":9.36,"v":519700},{"d":"2023-02-09","o":9.52,"h":9.73,"l":9.36,"c":9.52,"v":686700},{"d":"2023-02-10","o":9.41,"h":9.62,"l":9.31,"c":9.43,"v":551400},{"d":"2023-02-13","o":9.41,"h":9.67,"l":9.19,"c":9.63,"v":250300},{"d":"2023-02-14","o":9.58,"h":9.71,"l":9.3,"c":9.51,"v":255100},{"d":"2023-02-15","o":9.46,"h":9.79,"l":9.32,"c":9.52,"v":464300},{"d":"2023-02-16","o":9.35,"h":9.76,"l":9.32,"c":9.54,"v":439600},{"d":"2023-02-17","o":9.6,"h":9.86,"l":9.4,"c":9.84,"v":371800},{"d":"2023-02-21","o":9.62,"h":9.82,"l":8.96,"c":9.09,"v":594100},{"d":"2023-02-22","o":9.12,"h":9.48,"l":9.11,"c":9.31,"v":574400},{"d":"2023-02-23","o":9.38,"h":9.41,"l":9.02,"c":9.27,"v":245000},{"d":"2023-02-24","o":9.09,"h":9.12,"l":8.68,"c":8.76,"v":351500},{"d":"2023-02-27","o":8.88,"h":9.13,"l":8.64,"c":8.72,"v":503100},{"d":"2023-02-28","o":8.66,"h":8.98,"l":8.49,"c":8.54,"v":453800},{"d":"2023-03-01","o":8.42,"h":8.82,"l":8.33,"c":8.8,"v":400300},{"d":"2023-03-02","o":8.65,"h":8.7,"l":8.15,"c":8.24,"v":534000},{"d":"2023-03-03","o":8.36,"h":8.36,"l":7.75,"c":7.89,"v":490200},{"d":"2023-03-06","o":7.9,"h":7.9,"l":7.05,"c":7.27,"v":700600},{"d":"2023-03-07","o":7.27,"h":7.35,"l":7.16,"c":7.22,"v":508200},{"d":"2023-03-08","o":7.23,"h":7.47,"l":7.06,"c":7.21,"v":366600},{"d":"2023-03-09","o":7.24,"h":7.37,"l":7.06,"c":7.16,"v":736500},{"d":"2023-03-10","o":7.18,"h":7.18,"l":6.18,"c":6.47,"v":788700},{"d":"2023-03-13","o":6.37,"h":6.78,"l":6.34,"c":6.67,"v":554400},{"d":"2023-03-14","o":6.82,"h":7.01,"l":6.56,"c":6.65,"v":688600},{"d":"2023-03-15","o":6.49,"h":6.61,"l":6.35,"c":6.45,"v":480700},{"d":"2023-03-16","o":6.4,"h":6.47,"l":6.13,"c":6.32,"v":401000},{"d":"2023-03-17","o":6.3,"h":6.44,"l":6.02,"c":6.32,"v":1939900},{"d":"2023-03-20","o":6.29,"h":6.6,"l":6.18,"c":6.39,"v":470000},{"d":"2023-03-21","o":6.46,"h":6.46,"l":6.02,"c":6.15,"v":484700},{"d":"2023-03-22","o":6.11,"h":6.14,"l":5.82,"c":5.85,"v":1174300},{"d":"2023-03-23","o":5.92,"h":6.04,"l":5.82,"c":5.94,"v":511100},{"d":"2023-03-24","o":6,"h":6.2,"l":5.76,"c":6.18,"v":935100},{"d":"2023-03-27","o":6.15,"h":6.43,"l":6.11,"c":6.31,"v":340200},{"d":"2023-03-28","o":6.29,"h":6.39,"l":6.16,"c":6.23,"v":272000},{"d":"2023-03-29","o":6.26,"h":6.57,"l":6.21,"c":6.31,"v":387600},{"d":"2023-03-30","o":6.34,"h":6.42,"l":6.05,"c":6.08,"v":418900},{"d":"2023-03-31","o":6.11,"h":6.29,"l":6.06,"c":6.19,"v":564500},{"d":"2023-04-03","o":6.22,"h":6.39,"l":6.1,"c":6.22,"v":332200},{"d":"2023-04-04","o":6.24,"h":6.28,"l":5.91,"c":6.02,"v":445400},{"d":"2023-04-05","o":5.99,"h":6.19,"l":5.95,"c":6.15,"v":735700},{"d":"2023-04-06","o":6.07,"h":6.32,"l":6.07,"c":6.24,"v":380300},{"d":"2023-04-10","o":6.26,"h":6.34,"l":6.11,"c":6.23,"v":779000},{"d":"2023-04-11","o":6.24,"h":6.39,"l":6.21,"c":6.25,"v":420000},{"d":"2023-04-12","o":6.3,"h":6.39,"l":6.15,"c":6.3,"v":1052100},{"d":"2023-04-13","o":6.33,"h":6.68,"l":6.3,"c":6.59,"v":811400},{"d":"2023-04-14","o":6.6,"h":6.62,"l":6.22,"c":6.46,"v":685500},{"d":"2023-04-17","o":6.54,"h":6.91,"l":6.53,"c":6.77,"v":598300},{"d":"2023-04-18","o":6.79,"h":6.8,"l":6.45,"c":6.53,"v":350900},{"d":"2023-04-19","o":6.45,"h":6.61,"l":6.45,"c":6.54,"v":324000},{"d":"2023-04-20","o":6.46,"h":6.6,"l":6.36,"c":6.57,"v":576800},{"d":"2023-04-21","o":6.59,"h":6.76,"l":6.54,"c":6.65,"v":356300},{"d":"2023-04-24","o":6.6,"h":6.65,"l":6.32,"c":6.45,"v":345500},{"d":"2023-04-25","o":6.4,"h":6.54,"l":6.33,"c":6.47,"v":419700},{"d":"2023-04-26","o":6.49,"h":6.57,"l":6.43,"c":6.5,"v":311100},{"d":"2023-04-27","o":6.55,"h":6.55,"l":6.23,"c":6.45,"v":433000},{"d":"2023-04-28","o":6.43,"h":6.91,"l":6.32,"c":6.6,"v":396200},{"d":"2023-05-01","o":6.55,"h":6.83,"l":6.54,"c":6.68,"v":445900},{"d":"2023-05-02","o":6.63,"h":6.72,"l":6.37,"c":6.39,"v":835800},{"d":"2023-05-03","o":6.5,"h":6.66,"l":6.44,"c":6.56,"v":749500},{"d":"2023-05-04","o":6.53,"h":6.8,"l":6.43,"c":6.72,"v":414800},{"d":"2023-05-05","o":6.94,"h":7.47,"l":6.81,"c":7.41,"v":712500},{"d":"2023-05-08","o":7.46,"h":8.01,"l":7.38,"c":7.93,"v":930000},{"d":"2023-05-09","o":7.8,"h":7.95,"l":7.62,"c":7.91,"v":700300},{"d":"2023-05-10","o":8.04,"h":8.04,"l":7.26,"c":7.58,"v":533400},{"d":"2023-05-11","o":7.53,"h":7.53,"l":7.22,"c":7.36,"v":365100},{"d":"2023-05-12","o":7.37,"h":7.37,"l":7.12,"c":7.35,"v":294700},{"d":"2023-05-15","o":7.36,"h":7.97,"l":7.36,"c":7.93,"v":386300},{"d":"2023-05-16","o":7.8,"h":7.8,"l":7.5,"c":7.61,"v":428800},{"d":"2023-05-17","o":7.75,"h":7.75,"l":7.36,"c":7.62,"v":325600},{"d":"2023-05-18","o":7.59,"h":7.72,"l":7.28,"c":7.49,"v":317200},{"d":"2023-05-19","o":7.6,"h":7.75,"l":7.53,"c":7.59,"v":270200},{"d":"2023-05-22","o":7.58,"h":7.81,"l":7.55,"c":7.67,"v":263800},{"d":"2023-05-23","o":7.59,"h":8,"l":7.56,"c":7.75,"v":334900},{"d":"2023-05-24","o":7.73,"h":7.73,"l":7.53,"c":7.64,"v":377400},{"d":"2023-05-25","o":7.63,"h":7.64,"l":7.34,"c":7.37,"v":404300},{"d":"2023-05-26","o":7.34,"h":7.62,"l":7.32,"c":7.59,"v":296100},{"d":"2023-05-30","o":7.57,"h":7.68,"l":7.29,"c":7.34,"v":707600},{"d":"2023-05-31","o":7.34,"h":7.78,"l":7.31,"c":7.44,"v":523100},{"d":"2023-06-01","o":7.41,"h":7.41,"l":6.66,"c":6.83,"v":713300},{"d":"2023-06-02","o":6.83,"h":7.13,"l":6.8,"c":7.12,"v":528600},{"d":"2023-06-05","o":7.04,"h":7.25,"l":6.93,"c":7.19,"v":376600},{"d":"2023-06-06","o":7.07,"h":7.46,"l":7.07,"c":7.42,"v":506700},{"d":"2023-06-07","o":7.43,"h":7.72,"l":7.12,"c":7.62,"v":436500},{"d":"2023-06-08","o":7.56,"h":7.56,"l":7.15,"c":7.35,"v":349200},{"d":"2023-06-09","o":7.36,"h":7.38,"l":7.1,"c":7.28,"v":327400},{"d":"2023-06-12","o":7.3,"h":7.76,"l":7.25,"c":7.51,"v":443100},{"d":"2023-06-13","o":7.49,"h":7.81,"l":7.46,"c":7.69,"v":630800},{"d":"2023-06-14","o":7.69,"h":7.84,"l":7.44,"c":7.71,"v":533000},{"d":"2023-06-15","o":7.72,"h":7.81,"l":7.54,"c":7.62,"v":370500},{"d":"2023-06-16","o":7.73,"h":7.73,"l":7.42,"c":7.47,"v":2389400},{"d":"2023-06-20","o":7.45,"h":7.46,"l":7.14,"c":7.3,"v":443400},{"d":"2023-06-21","o":7.12,"h":7.33,"l":6.99,"c":7.21,"v":470600},{"d":"2023-06-22","o":7.17,"h":7.33,"l":7.03,"c":7.31,"v":474400},{"d":"2023-06-23","o":7.24,"h":7.36,"l":7.14,"c":7.18,"v":632600},{"d":"2023-06-26","o":7.11,"h":7.11,"l":6.09,"c":6.09,"v":601000},{"d":"2023-06-27","o":6.11,"h":6.11,"l":5.65,"c":5.98,"v":690800},{"d":"2023-06-28","o":5.98,"h":6.23,"l":5.86,"c":6.22,"v":600700},{"d":"2023-06-29","o":6.2,"h":6.2,"l":5.82,"c":5.86,"v":437100},{"d":"2023-06-30","o":5.95,"h":6.09,"l":5.9,"c":6.01,"v":553300},{"d":"2023-07-03","o":5.99,"h":6.05,"l":5.89,"c":6.03,"v":232000},{"d":"2023-07-05","o":6,"h":6.26,"l":5.98,"c":6.13,"v":564900},{"d":"2023-07-06","o":6.05,"h":6.13,"l":5.91,"c":6.01,"v":410800},{"d":"2023-07-07","o":6,"h":6.24,"l":6,"c":6.16,"v":391500},{"d":"2023-07-10","o":6.17,"h":6.48,"l":6.14,"c":6.4,"v":483700},{"d":"2023-07-11","o":6.48,"h":6.64,"l":6.33,"c":6.38,"v":324100},{"d":"2023-07-12","o":6.5,"h":6.5,"l":6.27,"c":6.31,"v":239300},{"d":"2023-07-13","o":6.33,"h":6.39,"l":6.14,"c":6.15,"v":361800},{"d":"2023-07-14","o":6.22,"h":6.53,"l":6.13,"c":6.48,"v":388400},{"d":"2023-07-17","o":6.55,"h":6.76,"l":6.44,"c":6.59,"v":344400},{"d":"2023-07-18","o":6.59,"h":7.21,"l":6.59,"c":6.69,"v":491100},{"d":"2023-07-19","o":6.73,"h":6.82,"l":6.6,"c":6.61,"v":478300},{"d":"2023-07-20","o":6.68,"h":6.68,"l":6.41,"c":6.44,"v":368600},{"d":"2023-07-21","o":6.5,"h":6.82,"l":6.44,"c":6.68,"v":455900},{"d":"2023-07-24","o":6.68,"h":6.88,"l":6.59,"c":6.81,"v":257400},{"d":"2023-07-25","o":6.8,"h":6.85,"l":6.15,"c":6.23,"v":1853100},{"d":"2023-07-26","o":6.23,"h":6.48,"l":6.21,"c":6.26,"v":707200},{"d":"2023-07-27","o":6.3,"h":6.47,"l":6.14,"c":6.18,"v":468700},{"d":"2023-07-28","o":6.24,"h":6.41,"l":6.24,"c":6.37,"v":281400},{"d":"2023-07-31","o":6.37,"h":6.89,"l":6.36,"c":6.86,"v":334100},{"d":"2023-08-01","o":6.82,"h":6.97,"l":6.75,"c":6.91,"v":256700},{"d":"2023-08-02","o":6.84,"h":6.84,"l":6.53,"c":6.6,"v":403100},{"d":"2023-08-03","o":6.6,"h":6.73,"l":6.53,"c":6.62,"v":230000},{"d":"2023-08-04","o":7.27,"h":9.06,"l":6.99,"c":8.77,"v":2118800},{"d":"2023-08-07","o":8.41,"h":8.68,"l":7.31,"c":7.36,"v":1329400},{"d":"2023-08-08","o":7.27,"h":7.51,"l":7.1,"c":7.42,"v":568200},{"d":"2023-08-09","o":7.43,"h":7.62,"l":7.3,"c":7.49,"v":702400},{"d":"2023-08-10","o":7.54,"h":7.9,"l":7.54,"c":7.63,"v":561800},{"d":"2023-08-11","o":7.58,"h":7.75,"l":7.44,"c":7.46,"v":1592900},{"d":"2023-08-14","o":7.46,"h":7.53,"l":7.28,"c":7.5,"v":253700},{"d":"2023-08-15","o":7.49,"h":7.6,"l":7.35,"c":7.48,"v":249700},{"d":"2023-08-16","o":7.43,"h":7.52,"l":7.11,"c":7.14,"v":239900},{"d":"2023-08-17","o":7.16,"h":7.28,"l":7.02,"c":7.05,"v":218900},{"d":"2023-08-18","o":6.97,"h":7.26,"l":6.9,"c":7.17,"v":203800},{"d":"2023-08-21","o":7.15,"h":7.22,"l":6.85,"c":7.03,"v":323500},{"d":"2023-08-22","o":7.06,"h":7.07,"l":6.72,"c":6.74,"v":348400},{"d":"2023-08-23","o":6.64,"h":6.91,"l":6.3,"c":6.32,"v":454400},{"d":"2023-08-24","o":6.34,"h":6.35,"l":5.81,"c":5.89,"v":331600},{"d":"2023-08-25","o":5.93,"h":6.03,"l":5.64,"c":5.9,"v":521100},{"d":"2023-08-28","o":5.95,"h":6.21,"l":5.66,"c":5.7,"v":378400},{"d":"2023-08-29","o":5.72,"h":5.75,"l":5.56,"c":5.66,"v":286700},{"d":"2023-08-30","o":5.65,"h":5.82,"l":5.56,"c":5.65,"v":403900},{"d":"2023-08-31","o":5.67,"h":5.76,"l":5.44,"c":5.45,"v":2126000},{"d":"2023-09-01","o":5.51,"h":5.71,"l":5.49,"c":5.57,"v":406600},{"d":"2023-09-05","o":5.53,"h":5.53,"l":4.98,"c":5.2,"v":887100},{"d":"2023-09-06","o":5.18,"h":5.27,"l":5.01,"c":5.26,"v":580300},{"d":"2023-09-07","o":5.19,"h":5.75,"l":5.16,"c":5.61,"v":618300},{"d":"2023-09-08","o":5.62,"h":5.71,"l":5.43,"c":5.7,"v":416100},{"d":"2023-09-11","o":5.74,"h":5.87,"l":5.53,"c":5.83,"v":1631200},{"d":"2023-09-12","o":5.86,"h":6.15,"l":5.84,"c":6.03,"v":1153000},{"d":"2023-09-13","o":6.08,"h":6.31,"l":5.96,"c":6.12,"v":718600},{"d":"2023-09-14","o":6.13,"h":6.45,"l":5.98,"c":6.37,"v":862700},{"d":"2023-09-15","o":6.39,"h":6.63,"l":6.35,"c":6.56,"v":1196000},{"d":"2023-09-18","o":6.54,"h":6.54,"l":6.13,"c":6.13,"v":758000},{"d":"2023-09-19","o":6.14,"h":6.6,"l":6.05,"c":6.58,"v":1956700},{"d":"2023-09-20","o":6.56,"h":6.57,"l":6.01,"c":6.07,"v":1079300},{"d":"2023-09-21","o":6.02,"h":6.11,"l":5.82,"c":6.03,"v":550700},{"d":"2023-09-22","o":6.34,"h":6.93,"l":6.28,"c":6.88,"v":1113400},{"d":"2023-09-25","o":6.23,"h":7,"l":5.76,"c":6.98,"v":2793200},{"d":"2023-09-26","o":6.97,"h":7.01,"l":6.32,"c":6.43,"v":766600},{"d":"2023-09-27","o":6.39,"h":6.7,"l":6.36,"c":6.6,"v":617100},{"d":"2023-09-28","o":6.58,"h":6.79,"l":6.31,"c":6.69,"v":577100},{"d":"2023-09-29","o":6.7,"h":6.76,"l":6.37,"c":6.48,"v":545900},{"d":"2023-10-02","o":6.46,"h":6.46,"l":6.09,"c":6.19,"v":535300},{"d":"2023-10-03","o":6.14,"h":6.29,"l":5.94,"c":6.26,"v":475900},{"d":"2023-10-04","o":6.21,"h":6.21,"l":5.94,"c":6.09,"v":530300},{"d":"2023-10-05","o":6.07,"h":6.55,"l":6.01,"c":6.48,"v":551800},{"d":"2023-10-06","o":6.41,"h":6.7,"l":6.35,"c":6.68,"v":416800},{"d":"2023-10-09","o":6.6,"h":6.76,"l":6.19,"c":6.21,"v":408500},{"d":"2023-10-10","o":6.24,"h":6.43,"l":6.19,"c":6.31,"v":361400},{"d":"2023-10-11","o":6.29,"h":6.4,"l":6.12,"c":6.28,"v":307300},{"d":"2023-10-12","o":6.17,"h":6.22,"l":5.72,"c":5.82,"v":603000},{"d":"2023-10-13","o":5.86,"h":6.02,"l":5.7,"c":6,"v":1141600},{"d":"2023-10-16","o":5.97,"h":6.3,"l":5.82,"c":6.09,"v":1028500},{"d":"2023-10-17","o":6.06,"h":6.36,"l":5.9,"c":6.04,"v":428500},{"d":"2023-10-18","o":6.1,"h":6.1,"l":5.66,"c":5.69,"v":334800},{"d":"2023-10-19","o":5.64,"h":5.64,"l":5.13,"c":5.2,"v":375800},{"d":"2023-10-20","o":5.23,"h":5.36,"l":5.11,"c":5.29,"v":374500},{"d":"2023-10-23","o":5.26,"h":5.35,"l":5.1,"c":5.15,"v":429100},{"d":"2023-10-24","o":5.21,"h":5.45,"l":5.2,"c":5.28,"v":476900},{"d":"2023-10-25","o":5.23,"h":5.26,"l":5.06,"c":5.12,"v":423800},{"d":"2023-10-26","o":5.16,"h":5.37,"l":5.04,"c":5.28,"v":402900},{"d":"2023-10-27","o":5.32,"h":5.34,"l":4.88,"c":5.13,"v":759300},{"d":"2023-10-30","o":5.14,"h":5.34,"l":5.1,"c":5.16,"v":367100},{"d":"2023-10-31","o":5.13,"h":5.33,"l":5.08,"c":5.2,"v":472100},{"d":"2023-11-01","o":5.21,"h":5.49,"l":5.07,"c":5.46,"v":570400},{"d":"2023-11-02","o":5.55,"h":5.63,"l":5.44,"c":5.56,"v":467100},{"d":"2023-11-03","o":5.66,"h":6.07,"l":5.66,"c":5.88,"v":630400},{"d":"2023-11-06","o":5.89,"h":5.89,"l":5.41,"c":5.47,"v":490000},{"d":"2023-11-07","o":5.47,"h":5.78,"l":5.47,"c":5.75,"v":354400},{"d":"2023-11-08","o":5.55,"h":5.55,"l":4.98,"c":5.33,"v":736300},{"d":"2023-11-09","o":5.39,"h":5.39,"l":4.84,"c":4.84,"v":585300},{"d":"2023-11-10","o":4.9,"h":4.9,"l":4.4,"c":4.5,"v":763800},{"d":"2023-11-13","o":4.53,"h":4.53,"l":3.68,"c":3.77,"v":1273000},{"d":"2023-11-14","o":3.78,"h":4.3,"l":3.78,"c":4.3,"v":875100},{"d":"2023-11-15","o":4.25,"h":4.57,"l":3.95,"c":3.97,"v":912000},{"d":"2023-11-16","o":3.95,"h":4.06,"l":3.66,"c":3.94,"v":757600},{"d":"2023-11-17","o":3.98,"h":4.32,"l":3.94,"c":4.31,"v":1424500},{"d":"2023-11-20","o":4.31,"h":4.97,"l":4.28,"c":4.92,"v":852600},{"d":"2023-11-21","o":4.8,"h":5,"l":4.76,"c":4.78,"v":547800},{"d":"2023-11-22","o":4.87,"h":4.96,"l":4.71,"c":4.84,"v":382400},{"d":"2023-11-24","o":4.83,"h":5.08,"l":4.83,"c":5.02,"v":166700},{"d":"2023-11-27","o":4.93,"h":5.08,"l":4.75,"c":4.96,"v":667200},{"d":"2023-11-28","o":4.94,"h":5.21,"l":4.78,"c":5.16,"v":552100},{"d":"2023-11-29","o":5.1,"h":5.63,"l":5.1,"c":5.43,"v":547300},{"d":"2023-11-30","o":5.53,"h":5.64,"l":5.34,"c":5.42,"v":869200},{"d":"2023-12-01","o":5.38,"h":5.63,"l":5.13,"c":5.56,"v":484700},{"d":"2023-12-04","o":5.32,"h":5.68,"l":5.23,"c":5.62,"v":774300},{"d":"2023-12-05","o":5.49,"h":5.72,"l":5.42,"c":5.49,"v":824900},{"d":"2023-12-06","o":5.55,"h":5.81,"l":5.48,"c":5.64,"v":395900},{"d":"2023-12-07","o":5.63,"h":5.95,"l":5.63,"c":5.8,"v":440300},{"d":"2023-12-08","o":5.74,"h":6.39,"l":5.65,"c":6.12,"v":668300},{"d":"2023-12-11","o":6.12,"h":6.34,"l":5.97,"c":6.23,"v":617700},{"d":"2023-12-12","o":6.35,"h":6.73,"l":6.21,"c":6.65,"v":534600},{"d":"2023-12-13","o":6.64,"h":6.99,"l":6.44,"c":6.9,"v":875500},{"d":"2023-12-14","o":7.88,"h":8.4,"l":7.56,"c":8,"v":2096700},{"d":"2023-12-15","o":8.15,"h":8.69,"l":8,"c":8.28,"v":1454200},{"d":"2023-12-18","o":8.17,"h":8.34,"l":7.88,"c":8.16,"v":817500},{"d":"2023-12-19","o":8.31,"h":8.76,"l":8.27,"c":8.39,"v":899900},{"d":"2023-12-20","o":8.36,"h":8.47,"l":7.84,"c":7.88,"v":824500},{"d":"2023-12-21","o":8.07,"h":8.35,"l":7.89,"c":7.99,"v":412700},{"d":"2023-12-22","o":8.12,"h":8.47,"l":7.94,"c":8.01,"v":425200},{"d":"2023-12-26","o":8.02,"h":8.16,"l":7.92,"c":8,"v":377800},{"d":"2023-12-27","o":8.09,"h":8.25,"l":7.77,"c":7.95,"v":377000},{"d":"2023-12-28","o":7.91,"h":8.09,"l":7.82,"c":8,"v":459700},{"d":"2023-12-29","o":8.01,"h":8.06,"l":7.81,"c":7.98,"v":373000},{"d":"2024-01-02","o":7.89,"h":8.24,"l":7.75,"c":7.99,"v":704500},{"d":"2024-01-03","o":7.9,"h":8.01,"l":7.62,"c":7.69,"v":385600},{"d":"2024-01-04","o":7.76,"h":8.07,"l":7.68,"c":7.98,"v":276700},{"d":"2024-01-05","o":7.91,"h":7.91,"l":7.46,"c":7.49,"v":374000},{"d":"2024-01-08","o":7.48,"h":8.1,"l":7.2,"c":8.04,"v":438600},{"d":"2024-01-09","o":8.22,"h":8.9,"l":8.06,"c":8.08,"v":1035900},{"d":"2024-01-10","o":8.05,"h":8.16,"l":7.66,"c":7.94,"v":469000},{"d":"2024-01-11","o":7.82,"h":7.93,"l":7.5,"c":7.61,"v":947600},{"d":"2024-01-12","o":7.71,"h":8.03,"l":7.62,"c":7.78,"v":279500},{"d":"2024-01-16","o":7.63,"h":7.78,"l":7.32,"c":7.64,"v":338000},{"d":"2024-01-17","o":6.5,"h":6.73,"l":6.35,"c":6.57,"v":1827800},{"d":"2024-01-18","o":6.65,"h":6.65,"l":5.72,"c":5.77,"v":1064300},{"d":"2024-01-19","o":5.76,"h":5.95,"l":5.49,"c":5.88,"v":885500},{"d":"2024-01-22","o":5.93,"h":6.07,"l":5.78,"c":5.95,"v":766500},{"d":"2024-01-23","o":6.06,"h":6.2,"l":5.93,"c":6.14,"v":760300},{"d":"2024-01-24","o":6.24,"h":6.37,"l":6.07,"c":6.15,"v":481100},{"d":"2024-01-25","o":6.21,"h":6.31,"l":5.93,"c":6.07,"v":482600},{"d":"2024-01-26","o":6.24,"h":6.4,"l":6.01,"c":6.04,"v":353300},{"d":"2024-01-29","o":6.03,"h":6.21,"l":5.8,"c":6.2,"v":487300},{"d":"2024-01-30","o":6.2,"h":6.2,"l":5.66,"c":5.69,"v":1325300},{"d":"2024-01-31","o":5.65,"h":6.3,"l":5.65,"c":5.96,"v":1577900},{"d":"2024-02-01","o":6,"h":6.28,"l":5.86,"c":6.11,"v":696700},{"d":"2024-02-02","o":6,"h":6.1,"l":5.58,"c":5.83,"v":999100},{"d":"2024-02-05","o":5.73,"h":6.05,"l":5.64,"c":5.99,"v":807700},{"d":"2024-02-06","o":6,"h":6.13,"l":5.89,"c":6.04,"v":842500},{"d":"2024-02-07","o":6.17,"h":6.51,"l":5.9,"c":6.4,"v":1458100},{"d":"2024-02-08","o":6.4,"h":6.55,"l":6.13,"c":6.25,"v":600600},{"d":"2024-02-09","o":6.35,"h":6.45,"l":6.19,"c":6.45,"v":394300},{"d":"2024-02-12","o":6.47,"h":6.53,"l":6.31,"c":6.52,"v":653000},{"d":"2024-02-13","o":6.3,"h":6.37,"l":5.95,"c":6.04,"v":578500},{"d":"2024-02-14","o":6.17,"h":6.35,"l":6.1,"c":6.27,"v":368300},{"d":"2024-02-15","o":6.35,"h":6.51,"l":6.33,"c":6.49,"v":574400},{"d":"2024-02-16","o":6.39,"h":6.43,"l":6.24,"c":6.37,"v":419000},{"d":"2024-02-20","o":6.29,"h":6.54,"l":6.26,"c":6.34,"v":460300},{"d":"2024-02-21","o":6.25,"h":6.29,"l":6.05,"c":6.21,"v":395900},{"d":"2024-02-22","o":6.18,"h":6.49,"l":6.14,"c":6.47,"v":650100},{"d":"2024-02-23","o":6.56,"h":6.61,"l":6.36,"c":6.41,"v":1086900},{"d":"2024-02-26","o":6.23,"h":6.62,"l":6.23,"c":6.48,"v":458200},{"d":"2024-02-27","o":6.49,"h":7.06,"l":6.49,"c":7.01,"v":726500},{"d":"2024-02-28","o":7,"h":7.58,"l":6.9,"c":6.99,"v":944600},{"d":"2024-02-29","o":7.19,"h":7.35,"l":6.9,"c":6.97,"v":719000},{"d":"2024-03-01","o":7.06,"h":7.57,"l":7.05,"c":7.41,"v":1639600},{"d":"2024-03-04","o":7.41,"h":7.45,"l":6.66,"c":6.97,"v":703500},{"d":"2024-03-05","o":6.89,"h":7.04,"l":6.7,"c":6.74,"v":423800},{"d":"2024-03-06","o":6.87,"h":6.92,"l":6.63,"c":6.85,"v":507000},{"d":"2024-03-07","o":6.88,"h":7.1,"l":6.55,"c":6.58,"v":550800},{"d":"2024-03-08","o":6.73,"h":6.97,"l":6.53,"c":6.64,"v":570500},{"d":"2024-03-11","o":6.64,"h":6.73,"l":6.29,"c":6.42,"v":511100},{"d":"2024-03-12","o":6.45,"h":6.49,"l":5.88,"c":5.89,"v":692700},{"d":"2024-03-13","o":5.94,"h":6.23,"l":5.87,"c":6.21,"v":848300},{"d":"2024-03-14","o":6.13,"h":6.24,"l":6.01,"c":6.05,"v":581200},{"d":"2024-03-15","o":6.04,"h":6.3,"l":5.95,"c":6.12,"v":2532400},{"d":"2024-03-18","o":6.21,"h":6.21,"l":5.82,"c":6,"v":705900},{"d":"2024-03-19","o":5.95,"h":6.3,"l":5.93,"c":6.2,"v":658900},{"d":"2024-03-20","o":6.14,"h":6.27,"l":6.01,"c":6.22,"v":412000},{"d":"2024-03-21","o":6.31,"h":6.48,"l":6.21,"c":6.23,"v":553500},{"d":"2024-03-22","o":6.21,"h":6.21,"l":5.97,"c":5.98,"v":337700},{"d":"2024-03-25","o":5.96,"h":6.13,"l":5.89,"c":5.97,"v":334600},{"d":"2024-03-26","o":6.03,"h":6.18,"l":5.89,"c":5.96,"v":371900},{"d":"2024-03-27","o":6.02,"h":6.17,"l":5.91,"c":6.08,"v":285300},{"d":"2024-03-28","o":6.08,"h":6.18,"l":5.95,"c":6.02,"v":406600},{"d":"2024-04-01","o":6.03,"h":6.22,"l":5.91,"c":6.16,"v":441300},{"d":"2024-04-02","o":6.01,"h":6.02,"l":5.71,"c":5.82,"v":513300},{"d":"2024-04-03","o":5.76,"h":5.9,"l":5.7,"c":5.89,"v":481900},{"d":"2024-04-04","o":5.98,"h":6.04,"l":5.74,"c":5.76,"v":463000},{"d":"2024-04-05","o":5.84,"h":5.85,"l":5.59,"c":5.84,"v":425700},{"d":"2024-04-08","o":5.84,"h":5.9,"l":5.73,"c":5.81,"v":748900},{"d":"2024-04-09","o":5.83,"h":6.13,"l":5.83,"c":6.05,"v":488200},{"d":"2024-04-10","o":5.76,"h":5.91,"l":5.7,"c":5.85,"v":2521700},{"d":"2024-04-11","o":5.9,"h":6.25,"l":5.87,"c":6.23,"v":791900},{"d":"2024-04-12","o":6.22,"h":6.24,"l":5.82,"c":6.02,"v":835900},{"d":"2024-04-15","o":6,"h":6,"l":5.59,"c":5.64,"v":375100},{"d":"2024-04-16","o":5.61,"h":5.61,"l":5.27,"c":5.31,"v":353200},{"d":"2024-04-17","o":5.33,"h":5.33,"l":5.06,"c":5.07,"v":561500},{"d":"2024-04-18","o":5.06,"h":5.27,"l":5.05,"c":5.09,"v":413000},{"d":"2024-04-19","o":5.06,"h":5.21,"l":4.95,"c":5.09,"v":473700},{"d":"2024-04-22","o":5.11,"h":5.25,"l":5.03,"c":5.17,"v":353200},{"d":"2024-04-23","o":5.21,"h":5.4,"l":5.19,"c":5.34,"v":546500},{"d":"2024-04-24","o":5.34,"h":5.37,"l":5.21,"c":5.25,"v":401100},{"d":"2024-04-25","o":5.14,"h":5.2,"l":4.8,"c":4.81,"v":505600},{"d":"2024-04-26","o":4.83,"h":5.29,"l":4.83,"c":5.25,"v":457400},{"d":"2024-04-29","o":5.3,"h":5.42,"l":5.15,"c":5.26,"v":346500},{"d":"2024-04-30","o":5.19,"h":5.32,"l":5.06,"c":5.08,"v":435600},{"d":"2024-05-01","o":4.96,"h":5.48,"l":4.86,"c":5.28,"v":818700},{"d":"2024-05-02","o":5.32,"h":5.41,"l":5.19,"c":5.34,"v":443100},{"d":"2024-05-03","o":5.46,"h":5.68,"l":5.32,"c":5.39,"v":306300},{"d":"2024-05-06","o":5.45,"h":5.55,"l":5.28,"c":5.32,"v":247500},{"d":"2024-05-07","o":5.34,"h":5.39,"l":5.18,"c":5.3,"v":279900},{"d":"2024-05-08","o":5.17,"h":5.3,"l":5.08,"c":5.19,"v":325500},{"d":"2024-05-09","o":5.23,"h":5.54,"l":5.05,"c":5.2,"v":592100},{"d":"2024-05-10","o":5.24,"h":5.51,"l":5.22,"c":5.25,"v":456800},{"d":"2024-05-13","o":5.27,"h":5.55,"l":5.25,"c":5.39,"v":449400},{"d":"2024-05-14","o":5.5,"h":5.63,"l":5.25,"c":5.33,"v":358500},{"d":"2024-05-15","o":5.46,"h":5.67,"l":5.46,"c":5.65,"v":502300},{"d":"2024-05-16","o":5.64,"h":5.69,"l":5.48,"c":5.49,"v":477100},{"d":"2024-05-17","o":5.5,"h":5.53,"l":5.3,"c":5.44,"v":544600},{"d":"2024-05-20","o":5.48,"h":5.6,"l":5.31,"c":5.41,"v":614200},{"d":"2024-05-21","o":5.38,"h":5.47,"l":5.29,"c":5.39,"v":667200},{"d":"2024-05-22","o":5.39,"h":5.62,"l":5.36,"c":5.44,"v":732800},{"d":"2024-05-23","o":5.46,"h":5.5,"l":5.16,"c":5.26,"v":700400},{"d":"2024-05-24","o":5.27,"h":5.35,"l":4.97,"c":4.99,"v":260000},{"d":"2024-05-28","o":5.05,"h":5.15,"l":4.86,"c":5.13,"v":481100},{"d":"2024-05-29","o":5.01,"h":5.1,"l":4.87,"c":5,"v":696800},{"d":"2024-05-30","o":4.97,"h":5.02,"l":4.86,"c":4.92,"v":508500},{"d":"2024-05-31","o":4.97,"h":5.1,"l":4.89,"c":4.92,"v":493000},{"d":"2024-06-03","o":4.9,"h":5.1,"l":4.7,"c":5.03,"v":2700200},{"d":"2024-06-04","o":4.97,"h":5.14,"l":4.75,"c":4.77,"v":608300},{"d":"2024-06-05","o":4.77,"h":4.87,"l":4.72,"c":4.8,"v":667000},{"d":"2024-06-06","o":4.81,"h":4.81,"l":4.36,"c":4.37,"v":824800},{"d":"2024-06-07","o":4.36,"h":4.5,"l":4.26,"c":4.36,"v":675600},{"d":"2024-06-10","o":4.28,"h":4.45,"l":4.24,"c":4.42,"v":1102300},{"d":"2024-06-11","o":4.35,"h":4.43,"l":4.24,"c":4.42,"v":534400},{"d":"2024-06-12","o":4.6,"h":4.75,"l":4.5,"c":4.7,"v":556600},{"d":"2024-06-13","o":4.71,"h":5,"l":4.68,"c":4.93,"v":674500},{"d":"2024-06-14","o":4.82,"h":4.93,"l":4.62,"c":4.68,"v":546800},{"d":"2024-06-17","o":4.63,"h":4.79,"l":4.53,"c":4.57,"v":853200},{"d":"2024-06-18","o":4.59,"h":4.59,"l":4.18,"c":4.26,"v":494500},{"d":"2024-06-20","o":4.27,"h":4.27,"l":4.11,"c":4.19,"v":609200},{"d":"2024-06-21","o":4.3,"h":4.59,"l":4.23,"c":4.57,"v":2599100},{"d":"2024-06-24","o":4.6,"h":4.87,"l":4.51,"c":4.59,"v":454300},{"d":"2024-06-25","o":4.55,"h":4.58,"l":4.23,"c":4.36,"v":652500},{"d":"2024-06-26","o":4.32,"h":4.41,"l":4.16,"c":4.32,"v":477200},{"d":"2024-06-27","o":4.33,"h":4.57,"l":4.27,"c":4.54,"v":467500},{"d":"2024-06-28","o":4.57,"h":4.61,"l":4.38,"c":4.54,"v":2044400},{"d":"2024-07-01","o":4.53,"h":4.65,"l":4.4,"c":4.42,"v":453100},{"d":"2024-07-02","o":4.4,"h":4.55,"l":4.22,"c":4.34,"v":317000},{"d":"2024-07-03","o":4.37,"h":4.54,"l":4.27,"c":4.41,"v":214100},{"d":"2024-07-05","o":4.41,"h":4.41,"l":4.3,"c":4.39,"v":231300},{"d":"2024-07-08","o":4.47,"h":4.62,"l":4.44,"c":4.61,"v":423000},{"d":"2024-07-09","o":4.59,"h":4.82,"l":4.5,"c":4.77,"v":357600},{"d":"2024-07-10","o":4.77,"h":5.05,"l":4.73,"c":5.02,"v":330700},{"d":"2024-07-11","o":5.16,"h":5.5,"l":5.15,"c":5.41,"v":570000},{"d":"2024-07-12","o":5.5,"h":5.79,"l":5.41,"c":5.54,"v":568300},{"d":"2024-07-15","o":5.55,"h":5.9,"l":5.48,"c":5.73,"v":520700},{"d":"2024-07-16","o":5.82,"h":6.09,"l":5.77,"c":6.08,"v":631300},{"d":"2024-07-17","o":5.99,"h":6.06,"l":5.74,"c":5.83,"v":1740700},{"d":"2024-07-18","o":5.83,"h":6.08,"l":5.78,"c":5.83,"v":731400},{"d":"2024-07-19","o":5.86,"h":5.93,"l":5.7,"c":5.83,"v":708000},{"d":"2024-07-22","o":5.77,"h":6.43,"l":5.74,"c":6.37,"v":1088700},{"d":"2024-07-23","o":6.42,"h":6.78,"l":6.38,"c":6.58,"v":778100},{"d":"2024-07-24","o":6.4,"h":6.6,"l":6.29,"c":6.33,"v":365000},{"d":"2024-07-25","o":6.35,"h":6.67,"l":6.2,"c":6.49,"v":743700},{"d":"2024-07-26","o":6.57,"h":6.63,"l":6.34,"c":6.49,"v":603800},{"d":"2024-07-29","o":6.51,"h":6.61,"l":6.3,"c":6.36,"v":683300},{"d":"2024-07-30","o":6.42,"h":6.52,"l":6.24,"c":6.26,"v":387900},{"d":"2024-07-31","o":6.32,"h":6.4,"l":6,"c":6,"v":629800},{"d":"2024-08-01","o":6.07,"h":6.1,"l":5.68,"c":5.72,"v":543600},{"d":"2024-08-02","o":5.48,"h":5.52,"l":5.12,"c":5.28,"v":655600},{"d":"2024-08-05","o":4.87,"h":5.1,"l":4.82,"c":5.06,"v":609600},{"d":"2024-08-06","o":5.1,"h":5.23,"l":4.99,"c":5.06,"v":411100},{"d":"2024-08-07","o":5.17,"h":5.24,"l":4.86,"c":4.91,"v":552000},{"d":"2024-08-08","o":5.5,"h":5.5,"l":4.96,"c":5.1,"v":486300},{"d":"2024-08-09","o":5.1,"h":5.14,"l":4.98,"c":5.08,"v":345500},{"d":"2024-08-12","o":5.08,"h":5.2,"l":5,"c":5.11,"v":372400},{"d":"2024-08-13","o":5.16,"h":5.2,"l":4.99,"c":5.07,"v":380400},{"d":"2024-08-14","o":5.07,"h":5.07,"l":4.81,"c":4.86,"v":501000},{"d":"2024-08-15","o":5.07,"h":5.3,"l":4.97,"c":5.26,"v":281600},{"d":"2024-08-16","o":5.25,"h":5.34,"l":5.13,"c":5.14,"v":420000},{"d":"2024-08-19","o":5.17,"h":5.28,"l":5.12,"c":5.24,"v":317100},{"d":"2024-08-20","o":5.21,"h":5.28,"l":5.07,"c":5.21,"v":225800},{"d":"2024-08-21","o":5.25,"h":5.41,"l":5.19,"c":5.29,"v":213900},{"d":"2024-08-22","o":5.32,"h":5.33,"l":5.04,"c":5.07,"v":307100},{"d":"2024-08-23","o":5.13,"h":5.34,"l":5.11,"c":5.31,"v":339700},{"d":"2024-08-26","o":5.31,"h":5.4,"l":5.24,"c":5.35,"v":529800},{"d":"2024-08-27","o":5.34,"h":5.37,"l":5.18,"c":5.29,"v":371100},{"d":"2024-08-28","o":5.26,"h":5.33,"l":5.13,"c":5.21,"v":305600},{"d":"2024-08-29","o":5.3,"h":5.32,"l":5.11,"c":5.22,"v":422500},{"d":"2024-08-30","o":5.24,"h":5.3,"l":5.16,"c":5.28,"v":380200},{"d":"2024-09-03","o":5.32,"h":5.32,"l":4.71,"c":4.72,"v":625400},{"d":"2024-09-04","o":4.61,"h":4.74,"l":4.56,"c":4.62,"v":305600},{"d":"2024-09-05","o":4.62,"h":4.65,"l":4.47,"c":4.52,"v":350900},{"d":"2024-09-06","o":4.55,"h":4.92,"l":4.55,"c":4.85,"v":540300},{"d":"2024-09-09","o":4.84,"h":5.27,"l":4.8,"c":5.27,"v":426400},{"d":"2024-09-10","o":5.28,"h":5.8,"l":5.14,"c":5.77,"v":499500},{"d":"2024-09-11","o":5.73,"h":5.88,"l":5.66,"c":5.81,"v":365000},{"d":"2024-09-12","o":5.87,"h":5.87,"l":5.51,"c":5.61,"v":681100},{"d":"2024-09-13","o":5.65,"h":6.08,"l":5.65,"c":6.03,"v":590500},{"d":"2024-09-16","o":6.02,"h":6.05,"l":5.68,"c":5.68,"v":500700},{"d":"2024-09-17","o":5.71,"h":5.95,"l":5.61,"c":5.64,"v":902600},{"d":"2024-09-18","o":5.63,"h":5.81,"l":5.55,"c":5.64,"v":759300},{"d":"2024-09-19","o":5.79,"h":6.19,"l":5.7,"c":6.14,"v":751000},{"d":"2024-09-20","o":6.17,"h":6.37,"l":5.67,"c":5.75,"v":1638500},{"d":"2024-09-23","o":5.8,"h":5.8,"l":5.43,"c":5.45,"v":615400},{"d":"2024-09-24","o":5.49,"h":5.49,"l":5.1,"c":5.2,"v":343300},{"d":"2024-09-25","o":5.2,"h":5.24,"l":4.92,"c":4.93,"v":589900},{"d":"2024-09-26","o":5.04,"h":5.05,"l":4.81,"c":4.81,"v":331600},{"d":"2024-09-27","o":4.86,"h":5.01,"l":4.77,"c":4.92,"v":480400},{"d":"2024-09-30","o":4.88,"h":4.97,"l":4.59,"c":4.66,"v":424900},{"d":"2024-10-01","o":4.64,"h":4.71,"l":4.4,"c":4.55,"v":547200},{"d":"2024-10-02","o":4.49,"h":4.68,"l":4.2,"c":4.5,"v":781000},{"d":"2024-10-03","o":4.47,"h":4.48,"l":4.22,"c":4.22,"v":533100},{"d":"2024-10-04","o":4.29,"h":4.62,"l":4.29,"c":4.62,"v":568800},{"d":"2024-10-07","o":4.71,"h":4.71,"l":4.43,"c":4.52,"v":422400},{"d":"2024-10-08","o":4.53,"h":4.8,"l":4.49,"c":4.63,"v":477900},{"d":"2024-10-09","o":4.62,"h":5,"l":4.49,"c":4.94,"v":844800},{"d":"2024-10-10","o":4.85,"h":4.95,"l":4.49,"c":4.55,"v":538300},{"d":"2024-10-11","o":4.55,"h":4.81,"l":4.52,"c":4.8,"v":345700},{"d":"2024-10-14","o":4.79,"h":4.95,"l":4.67,"c":4.9,"v":287500},{"d":"2024-10-15","o":4.89,"h":5.1,"l":4.85,"c":5.07,"v":370700},{"d":"2024-10-16","o":5.15,"h":5.35,"l":5.07,"c":5.2,"v":563800},{"d":"2024-10-17","o":5.18,"h":5.28,"l":5.08,"c":5.15,"v":406600},{"d":"2024-10-18","o":5.15,"h":5.24,"l":4.96,"c":4.99,"v":320500},{"d":"2024-10-21","o":4.99,"h":4.99,"l":4.51,"c":4.61,"v":455700},{"d":"2024-10-22","o":4.6,"h":4.73,"l":4.6,"c":4.7,"v":265400},{"d":"2024-10-23","o":4.66,"h":4.75,"l":4.56,"c":4.67,"v":210300},{"d":"2024-10-24","o":4.7,"h":4.7,"l":4.53,"c":4.6,"v":364400},{"d":"2024-10-25","o":4.68,"h":4.82,"l":4.64,"c":4.76,"v":432300},{"d":"2024-10-28","o":4.76,"h":5.12,"l":4.72,"c":5.07,"v":411700},{"d":"2024-10-29","o":5.07,"h":5.17,"l":4.97,"c":5.07,"v":330700},{"d":"2024-10-30","o":5,"h":5.21,"l":5,"c":5.1,"v":539500},{"d":"2024-10-31","o":5.06,"h":5.08,"l":4.85,"c":4.92,"v":556400},{"d":"2024-11-01","o":5,"h":5.16,"l":4.95,"c":5.02,"v":644000},{"d":"2024-11-04","o":4.95,"h":5.42,"l":4.95,"c":5.27,"v":1649900},{"d":"2024-11-05","o":5.17,"h":5.19,"l":4.82,"c":4.99,"v":653000},{"d":"2024-11-06","o":5.3,"h":5.48,"l":4.99,"c":5.24,"v":1849900},{"d":"2024-11-07","o":5.26,"h":6.1,"l":5.16,"c":5.64,"v":793000},{"d":"2024-11-08","o":5.71,"h":5.99,"l":5.52,"c":5.75,"v":634600},{"d":"2024-11-11","o":5.84,"h":6.14,"l":5.83,"c":6.06,"v":753400},{"d":"2024-11-12","o":5.99,"h":6.05,"l":5.45,"c":5.55,"v":669400},{"d":"2024-11-13","o":5.68,"h":5.68,"l":5.12,"c":5.12,"v":616800},{"d":"2024-11-14","o":5.16,"h":5.16,"l":4.89,"c":4.91,"v":433000},{"d":"2024-11-15","o":5.01,"h":5.01,"l":4.04,"c":4.07,"v":811900},{"d":"2024-11-18","o":4.16,"h":4.17,"l":3.69,"c":3.76,"v":1045300},{"d":"2024-11-19","o":3.7,"h":3.85,"l":3.57,"c":3.85,"v":1046400},{"d":"2024-11-20","o":3.84,"h":3.84,"l":3.6,"c":3.63,"v":537800},{"d":"2024-11-21","o":3.65,"h":3.8,"l":3.49,"c":3.76,"v":789700},{"d":"2024-11-22","o":3.81,"h":4.11,"l":3.75,"c":3.94,"v":715700},{"d":"2024-11-25","o":4.01,"h":4.18,"l":3.94,"c":3.96,"v":2828900},{"d":"2024-11-26","o":2.59,"h":2.71,"l":2.37,"c":2.57,"v":8130300},{"d":"2024-11-27","o":2.6,"h":2.63,"l":2.45,"c":2.55,"v":2866600},{"d":"2024-11-29","o":2.55,"h":2.68,"l":2.41,"c":2.59,"v":2736000},{"d":"2024-12-02","o":2.57,"h":2.63,"l":2.43,"c":2.51,"v":2329300},{"d":"2024-12-03","o":2.47,"h":2.58,"l":2.46,"c":2.52,"v":1633400},{"d":"2024-12-04","o":2.35,"h":2.41,"l":2.14,"c":2.19,"v":3440400},{"d":"2024-12-05","o":2.17,"h":2.2,"l":2,"c":2.2,"v":2610800},{"d":"2024-12-06","o":2.27,"h":2.27,"l":2.06,"c":2.16,"v":2760300},{"d":"2024-12-09","o":2.3,"h":2.5,"l":2.3,"c":2.31,"v":1804600},{"d":"2024-12-10","o":2.32,"h":2.32,"l":2.19,"c":2.21,"v":1101400},{"d":"2024-12-11","o":2.23,"h":2.23,"l":2.08,"c":2.12,"v":1140500},{"d":"2024-12-12","o":2.11,"h":2.16,"l":2.04,"c":2.04,"v":1227300},{"d":"2024-12-13","o":2.06,"h":2.06,"l":1.92,"c":1.97,"v":1297400},{"d":"2024-12-16","o":1.87,"h":2.02,"l":1.85,"c":1.98,"v":1135100},{"d":"2024-12-17","o":1.92,"h":2.01,"l":1.85,"c":1.89,"v":1088200},{"d":"2024-12-18","o":1.91,"h":2,"l":1.75,"c":1.78,"v":1861600},{"d":"2024-12-19","o":1.82,"h":1.86,"l":1.74,"c":1.78,"v":1055700},{"d":"2024-12-20","o":1.76,"h":1.88,"l":1.73,"c":1.86,"v":4460900},{"d":"2024-12-23","o":1.87,"h":1.93,"l":1.78,"c":1.92,"v":1613200},{"d":"2024-12-24","o":1.92,"h":1.93,"l":1.82,"c":1.85,"v":592700},{"d":"2024-12-26","o":1.83,"h":1.92,"l":1.77,"c":1.82,"v":1444000},{"d":"2024-12-27","o":1.83,"h":1.87,"l":1.76,"c":1.78,"v":996200},{"d":"2024-12-30","o":1.76,"h":1.78,"l":1.68,"c":1.72,"v":2617700},{"d":"2024-12-31","o":1.73,"h":1.93,"l":1.73,"c":1.89,"v":2320200},{"d":"2025-01-02","o":1.89,"h":2.07,"l":1.85,"c":1.89,"v":1078600},{"d":"2025-01-03","o":1.9,"h":2.06,"l":1.89,"c":2.06,"v":937400},{"d":"2025-01-06","o":2.05,"h":2.15,"l":2.02,"c":2.02,"v":827200},{"d":"2025-01-07","o":2,"h":2.13,"l":1.97,"c":1.98,"v":749300},{"d":"2025-01-08","o":1.97,"h":1.98,"l":1.88,"c":1.88,"v":617600},{"d":"2025-01-10","o":1.86,"h":1.86,"l":1.75,"c":1.8,"v":750000},{"d":"2025-01-13","o":1.77,"h":1.81,"l":1.69,"c":1.79,"v":1259400},{"d":"2025-01-14","o":1.82,"h":1.82,"l":1.61,"c":1.63,"v":758600},{"d":"2025-01-15","o":1.7,"h":1.79,"l":1.65,"c":1.68,"v":904400},{"d":"2025-01-16","o":1.67,"h":1.7,"l":1.6,"c":1.68,"v":912200},{"d":"2025-01-17","o":1.7,"h":1.72,"l":1.65,"c":1.71,"v":529400},{"d":"2025-01-21","o":1.75,"h":1.78,"l":1.7,"c":1.73,"v":488500},{"d":"2025-01-22","o":1.74,"h":1.82,"l":1.73,"c":1.78,"v":443500},{"d":"2025-01-23","o":1.76,"h":1.82,"l":1.71,"c":1.81,"v":439700},{"d":"2025-01-24","o":1.79,"h":1.86,"l":1.76,"c":1.79,"v":335400},{"d":"2025-01-27","o":1.78,"h":1.93,"l":1.72,"c":1.74,"v":427000},{"d":"2025-01-28","o":1.73,"h":1.73,"l":1.64,"c":1.7,"v":623000},{"d":"2025-01-29","o":1.69,"h":1.74,"l":1.62,"c":1.64,"v":477400},{"d":"2025-01-30","o":1.67,"h":1.77,"l":1.64,"c":1.72,"v":491400},{"d":"2025-01-31","o":1.69,"h":1.77,"l":1.64,"c":1.66,"v":615900},{"d":"2025-02-03","o":1.63,"h":1.69,"l":1.59,"c":1.64,"v":461600},{"d":"2025-02-04","o":1.63,"h":1.71,"l":1.6,"c":1.71,"v":485400},{"d":"2025-02-05","o":1.74,"h":1.85,"l":1.73,"c":1.84,"v":549400},{"d":"2025-02-06","o":1.84,"h":1.86,"l":1.76,"c":1.79,"v":400800},{"d":"2025-02-07","o":1.79,"h":1.83,"l":1.69,"c":1.75,"v":699300},{"d":"2025-02-10","o":1.74,"h":1.75,"l":1.65,"c":1.65,"v":447200},{"d":"2025-02-11","o":1.65,"h":1.66,"l":1.58,"c":1.61,"v":519400},{"d":"2025-02-12","o":1.57,"h":1.64,"l":1.55,"c":1.64,"v":425700},{"d":"2025-02-13","o":1.66,"h":1.68,"l":1.62,"c":1.67,"v":351800},{"d":"2025-02-14","o":1.67,"h":1.76,"l":1.66,"c":1.7,"v":306000},{"d":"2025-02-18","o":1.73,"h":1.8,"l":1.72,"c":1.76,"v":400400},{"d":"2025-02-19","o":1.72,"h":1.86,"l":1.71,"c":1.83,"v":488100},{"d":"2025-02-20","o":1.83,"h":1.89,"l":1.78,"c":1.86,"v":455700},{"d":"2025-02-21","o":1.92,"h":1.93,"l":1.83,"c":1.87,"v":461300},{"d":"2025-02-24","o":1.9,"h":1.91,"l":1.75,"c":1.78,"v":388300},{"d":"2025-02-25","o":1.78,"h":1.79,"l":1.7,"c":1.77,"v":549800},{"d":"2025-02-26","o":1.77,"h":1.81,"l":1.64,"c":1.72,"v":578700},{"d":"2025-02-27","o":1.88,"h":2.09,"l":1.64,"c":1.66,"v":1600000},{"d":"2025-02-28","o":1.66,"h":1.68,"l":1.55,"c":1.64,"v":2412800},{"d":"2025-03-03","o":1.62,"h":1.65,"l":1.38,"c":1.41,"v":2379900},{"d":"2025-03-04","o":1.36,"h":1.49,"l":1.3,"c":1.46,"v":1401400},{"d":"2025-03-05","o":1.44,"h":1.56,"l":1.41,"c":1.55,"v":650100},{"d":"2025-03-06","o":1.51,"h":1.62,"l":1.48,"c":1.58,"v":570000},{"d":"2025-03-07","o":1.54,"h":1.57,"l":1.43,"c":1.44,"v":722200},{"d":"2025-03-10","o":1.38,"h":1.43,"l":1.34,"c":1.39,"v":688500},{"d":"2025-03-11","o":1.39,"h":1.41,"l":1.3,"c":1.4,"v":828200},{"d":"2025-03-12","o":1.43,"h":1.58,"l":1.43,"c":1.51,"v":587000},{"d":"2025-03-13","o":1.52,"h":1.57,"l":1.41,"c":1.43,"v":404800},{"d":"2025-03-14","o":1.44,"h":1.5,"l":1.43,"c":1.45,"v":392300},{"d":"2025-03-17","o":1.45,"h":1.48,"l":1.37,"c":1.38,"v":474600},{"d":"2025-03-18","o":1.38,"h":1.39,"l":1.29,"c":1.3,"v":456500},{"d":"2025-03-19","o":1.3,"h":1.35,"l":1.28,"c":1.33,"v":482600},{"d":"2025-03-20","o":1.33,"h":1.35,"l":1.28,"c":1.3,"v":408900},{"d":"2025-03-21","o":1.28,"h":1.39,"l":1.26,"c":1.35,"v":967900},{"d":"2025-03-24","o":1.39,"h":1.4,"l":1.34,"c":1.37,"v":281100},{"d":"2025-03-25","o":1.36,"h":1.36,"l":1.27,"c":1.29,"v":545800},{"d":"2025-03-26","o":1.29,"h":1.34,"l":1.26,"c":1.3,"v":330500},{"d":"2025-03-27","o":1.31,"h":1.36,"l":1.29,"c":1.33,"v":471000},{"d":"2025-03-28","o":1.33,"h":1.36,"l":1.28,"c":1.29,"v":385400},{"d":"2025-03-31","o":1.25,"h":1.28,"l":1.2,"c":1.23,"v":601400},{"d":"2025-04-01","o":1.21,"h":1.25,"l":1.16,"c":1.16,"v":766900},{"d":"2025-04-02","o":1.18,"h":1.25,"l":1.13,"c":1.18,"v":384000},{"d":"2025-04-03","o":1.1,"h":1.14,"l":1.09,"c":1.09,"v":763600},{"d":"2025-04-04","o":1.06,"h":1.08,"l":1.01,"c":1.02,"v":823500},{"d":"2025-04-07","o":0.99,"h":1.06,"l":0.92,"c":1.01,"v":1281400},{"d":"2025-04-08","o":1.07,"h":1.1,"l":0.92,"c":0.94,"v":644200},{"d":"2025-04-09","o":0.92,"h":1.04,"l":0.87,"c":0.98,"v":858800},{"d":"2025-04-10","o":0.96,"h":0.99,"l":0.88,"c":0.9,"v":460800},{"d":"2025-04-11","o":0.9,"h":0.97,"l":0.9,"c":0.95,"v":565700},{"d":"2025-04-14","o":0.98,"h":1,"l":0.94,"c":0.98,"v":481900},{"d":"2025-04-15","o":1.03,"h":1.09,"l":1,"c":1.08,"v":1060300},{"d":"2025-04-16","o":1.04,"h":1.05,"l":0.94,"c":0.98,"v":628200},{"d":"2025-04-17","o":0.98,"h":1.03,"l":0.91,"c":0.92,"v":471700},{"d":"2025-04-21","o":0.92,"h":0.99,"l":0.9,"c":0.97,"v":673500},{"d":"2025-04-22","o":0.99,"h":1.14,"l":0.99,"c":1.11,"v":2733100},{"d":"2025-04-23","o":1.16,"h":1.24,"l":1.12,"c":1.16,"v":1703600},{"d":"2025-04-24","o":1.17,"h":1.2,"l":1.14,"c":1.18,"v":553400},{"d":"2025-04-25","o":1.18,"h":1.2,"l":1.13,"c":1.14,"v":452300},{"d":"2025-04-28","o":1.15,"h":1.18,"l":1.12,"c":1.16,"v":605700},{"d":"2025-04-29","o":1.17,"h":1.18,"l":1.12,"c":1.13,"v":373000},{"d":"2025-04-30","o":1.11,"h":1.21,"l":1.07,"c":1.2,"v":1543500},{"d":"2025-05-01","o":1.22,"h":1.23,"l":1.11,"c":1.22,"v":1607200},{"d":"2025-05-02","o":1.22,"h":1.34,"l":1.22,"c":1.3,"v":1281800},{"d":"2025-05-05","o":1.27,"h":1.29,"l":1.15,"c":1.16,"v":696400},{"d":"2025-05-06","o":1.13,"h":1.13,"l":1.04,"c":1.05,"v":918400},{"d":"2025-05-07","o":1.05,"h":1.05,"l":1,"c":1.02,"v":693400},{"d":"2025-05-08","o":1.01,"h":1.07,"l":0.97,"c":1.04,"v":753700},{"d":"2025-05-09","o":1.04,"h":1.22,"l":1.01,"c":1.17,"v":1411300},{"d":"2025-05-12","o":1.23,"h":1.26,"l":1.18,"c":1.2,"v":1166000},{"d":"2025-05-13","o":1.21,"h":1.22,"l":1.1,"c":1.11,"v":921100},{"d":"2025-05-14","o":1.11,"h":1.15,"l":1.05,"c":1.07,"v":3168700},{"d":"2025-05-15","o":1.07,"h":1.11,"l":1.01,"c":1.11,"v":1328600},{"d":"2025-05-16","o":1.1,"h":1.27,"l":1.09,"c":1.22,"v":1807300},{"d":"2025-05-19","o":1.2,"h":1.3,"l":1.19,"c":1.27,"v":848300},{"d":"2025-05-20","o":1.25,"h":1.42,"l":1.25,"c":1.37,"v":2280300},{"d":"2025-05-21","o":1.33,"h":1.36,"l":1.25,"c":1.25,"v":1255300},{"d":"2025-05-22","o":1.35,"h":1.4,"l":1.26,"c":1.31,"v":2266900},{"d":"2025-05-23","o":1.26,"h":1.29,"l":1.22,"c":1.24,"v":954600},{"d":"2025-05-27","o":1.25,"h":1.3,"l":1.22,"c":1.26,"v":667200},{"d":"2025-05-28","o":1.29,"h":1.46,"l":1.26,"c":1.42,"v":952200},{"d":"2025-05-29","o":1.46,"h":1.46,"l":1.39,"c":1.42,"v":638200},{"d":"2025-05-30","o":1.42,"h":1.42,"l":1.3,"c":1.33,"v":412700},{"d":"2025-06-02","o":1.32,"h":1.41,"l":1.28,"c":1.38,"v":1065700},{"d":"2025-06-03","o":1.37,"h":1.48,"l":1.34,"c":1.48,"v":561800},{"d":"2025-06-04","o":1.48,"h":1.57,"l":1.48,"c":1.55,"v":656900},{"d":"2025-06-05","o":1.55,"h":1.55,"l":1.4,"c":1.41,"v":351800},{"d":"2025-06-06","o":1.44,"h":1.55,"l":1.42,"c":1.49,"v":738600},{"d":"2025-06-09","o":1.5,"h":1.51,"l":1.4,"c":1.44,"v":360400},{"d":"2025-06-10","o":1.43,"h":1.6,"l":1.42,"c":1.59,"v":718700},{"d":"2025-06-11","o":1.61,"h":1.69,"l":1.57,"c":1.63,"v":509700},{"d":"2025-06-12","o":1.61,"h":1.63,"l":1.56,"c":1.62,"v":322400},{"d":"2025-06-13","o":1.57,"h":1.59,"l":1.47,"c":1.54,"v":408800},{"d":"2025-06-16","o":1.53,"h":1.54,"l":1.37,"c":1.51,"v":741000},{"d":"2025-06-17","o":1.49,"h":1.62,"l":1.49,"c":1.52,"v":496300},{"d":"2025-06-18","o":1.51,"h":1.59,"l":1.45,"c":1.46,"v":494500},{"d":"2025-06-20","o":1.47,"h":1.5,"l":1.42,"c":1.47,"v":709000},{"d":"2025-06-23","o":1.47,"h":1.47,"l":1.36,"c":1.38,"v":332500},{"d":"2025-06-24","o":1.48,"h":1.53,"l":1.38,"c":1.49,"v":398500},{"d":"2025-06-25","o":1.49,"h":1.51,"l":1.4,"c":1.49,"v":376600},{"d":"2025-06-26","o":1.48,"h":1.5,"l":1.43,"c":1.5,"v":362900},{"d":"2025-06-27","o":1.51,"h":1.51,"l":1.44,"c":1.48,"v":2122400},{"d":"2025-06-30","o":1.49,"h":1.49,"l":1.37,"c":1.4,"v":680000},{"d":"2025-07-01","o":1.38,"h":1.51,"l":1.34,"c":1.42,"v":439700},{"d":"2025-07-02","o":1.43,"h":1.56,"l":1.42,"c":1.5,"v":422500},{"d":"2025-07-03","o":1.5,"h":1.51,"l":1.44,"c":1.51,"v":233300},{"d":"2025-07-07","o":1.49,"h":1.49,"l":1.41,"c":1.44,"v":306500},{"d":"2025-07-08","o":1.45,"h":1.56,"l":1.45,"c":1.52,"v":455300},{"d":"2025-07-09","o":1.52,"h":1.69,"l":1.51,"c":1.65,"v":565300},{"d":"2025-07-10","o":1.64,"h":1.75,"l":1.62,"c":1.72,"v":710600},{"d":"2025-07-11","o":1.69,"h":1.71,"l":1.6,"c":1.61,"v":254300},{"d":"2025-07-14","o":1.6,"h":1.69,"l":1.58,"c":1.67,"v":233700},{"d":"2025-07-15","o":1.69,"h":1.69,"l":1.54,"c":1.55,"v":297200},{"d":"2025-07-16","o":1.59,"h":1.6,"l":1.53,"c":1.56,"v":321100},{"d":"2025-07-17","o":1.55,"h":1.67,"l":1.55,"c":1.67,"v":366200},{"d":"2025-07-18","o":1.67,"h":1.7,"l":1.58,"c":1.59,"v":301400},{"d":"2025-07-21","o":1.57,"h":1.66,"l":1.56,"c":1.62,"v":409200},{"d":"2025-07-22","o":1.63,"h":1.74,"l":1.62,"c":1.72,"v":390500},{"d":"2025-07-23","o":1.74,"h":1.81,"l":1.71,"c":1.78,"v":367300},{"d":"2025-07-24","o":1.76,"h":1.81,"l":1.75,"c":1.79,"v":357500},{"d":"2025-07-25","o":1.8,"h":1.8,"l":1.74,"c":1.76,"v":297000},{"d":"2025-07-28","o":1.91,"h":2,"l":1.76,"c":1.76,"v":1221500},{"d":"2025-07-29","o":1.79,"h":1.81,"l":1.6,"c":1.61,"v":627600},{"d":"2025-07-30","o":1.63,"h":1.73,"l":1.56,"c":1.6,"v":657200},{"d":"2025-07-31","o":1.6,"h":1.63,"l":1.47,"c":1.49,"v":650900},{"d":"2025-08-01","o":1.47,"h":1.49,"l":1.42,"c":1.45,"v":737100},{"d":"2025-08-04","o":1.45,"h":1.55,"l":1.43,"c":1.55,"v":487400},{"d":"2025-08-05","o":1.56,"h":1.6,"l":1.51,"c":1.56,"v":603500},{"d":"2025-08-06","o":1.57,"h":1.57,"l":1.43,"c":1.43,"v":518400},{"d":"2025-08-07","o":1.43,"h":1.47,"l":1.42,"c":1.46,"v":651800},{"d":"2025-08-08","o":1.63,"h":2.22,"l":1.54,"c":2.15,"v":8927400},{"d":"2025-08-11","o":2.2,"h":2.41,"l":2.11,"c":2.23,"v":4210200},{"d":"2025-08-12","o":2.25,"h":2.3,"l":1.99,"c":2,"v":1719900},{"d":"2025-08-13","o":2.02,"h":2.23,"l":2.01,"c":2.18,"v":1549500},{"d":"2025-08-14","o":2.14,"h":2.5,"l":2.12,"c":2.46,"v":2445300},{"d":"2025-08-15","o":2.45,"h":2.45,"l":2.22,"c":2.25,"v":1610700},{"d":"2025-08-18","o":2.24,"h":2.32,"l":2.1,"c":2.13,"v":1392700},{"d":"2025-08-19","o":2.09,"h":2.29,"l":2.09,"c":2.16,"v":1404300},{"d":"2025-08-20","o":2.15,"h":2.23,"l":2.03,"c":2.2,"v":1290100},{"d":"2025-08-21","o":2.19,"h":2.29,"l":2.09,"c":2.27,"v":677900},{"d":"2025-08-22","o":2.29,"h":2.56,"l":2.29,"c":2.52,"v":1343900},{"d":"2025-08-25","o":2.53,"h":2.56,"l":2.33,"c":2.34,"v":841000},{"d":"2025-08-26","o":2.34,"h":2.41,"l":2.31,"c":2.36,"v":625500},{"d":"2025-08-27","o":2.36,"h":2.55,"l":2.33,"c":2.4,"v":683800},{"d":"2025-08-28","o":2.42,"h":2.51,"l":2.38,"c":2.39,"v":712900},{"d":"2025-08-29","o":2.39,"h":2.44,"l":2.31,"c":2.35,"v":465100},{"d":"2025-09-02","o":2.3,"h":2.65,"l":2.3,"c":2.59,"v":1750000},{"d":"2025-09-03","o":2.62,"h":2.86,"l":2.62,"c":2.79,"v":1557500},{"d":"2025-09-04","o":2.79,"h":2.89,"l":2.71,"c":2.82,"v":1038800},{"d":"2025-09-05","o":2.83,"h":3.07,"l":2.83,"c":3.01,"v":1658200},{"d":"2025-09-08","o":3,"h":3,"l":2.74,"c":2.76,"v":1266700},{"d":"2025-09-09","o":2.75,"h":2.85,"l":2.71,"c":2.8,"v":674000},{"d":"2025-09-10","o":2.78,"h":2.88,"l":2.76,"c":2.84,"v":867700},{"d":"2025-09-11","o":2.85,"h":3,"l":2.78,"c":2.87,"v":436400},{"d":"2025-09-12","o":2.84,"h":2.95,"l":2.74,"c":2.75,"v":6128200},{"d":"2025-09-15","o":2.75,"h":2.96,"l":2.71,"c":2.96,"v":925000},{"d":"2025-09-16","o":2.95,"h":2.98,"l":2.75,"c":2.76,"v":581600},{"d":"2025-09-17","o":2.77,"h":3.18,"l":2.76,"c":2.95,"v":1322400},{"d":"2025-09-18","o":3,"h":3.17,"l":2.92,"c":3.13,"v":708600},{"d":"2025-09-19","o":3.15,"h":3.15,"l":3.01,"c":3.03,"v":2304800},{"d":"2025-09-22","o":2.97,"h":3.26,"l":2.95,"c":3.18,"v":1113400},{"d":"2025-09-23","o":3.17,"h":3.28,"l":3.12,"c":3.18,"v":949200},{"d":"2025-09-24","o":3.17,"h":3.28,"l":3.12,"c":3.16,"v":576200},{"d":"2025-09-25","o":3.1,"h":3.2,"l":2.88,"c":2.93,"v":1095000},{"d":"2025-09-26","o":2.94,"h":3.15,"l":2.92,"c":3.1,"v":1024400},{"d":"2025-09-29","o":3.09,"h":3.16,"l":3.01,"c":3.05,"v":555900},{"d":"2025-09-30","o":3,"h":3.05,"l":2.83,"c":2.96,"v":964900},{"d":"2025-10-01","o":2.86,"h":3.03,"l":2.84,"c":3,"v":1028300},{"d":"2025-10-02","o":3,"h":3.17,"l":2.97,"c":3.16,"v":1069600},{"d":"2025-10-03","o":3.19,"h":3.33,"l":3.11,"c":3.32,"v":2591000},{"d":"2025-10-06","o":3.26,"h":3.3,"l":3.1,"c":3.18,"v":983900},{"d":"2025-10-07","o":3.15,"h":3.21,"l":3.04,"c":3.07,"v":1064200},{"d":"2025-10-08","o":3.1,"h":3.25,"l":3.06,"c":3.08,"v":1021200},{"d":"2025-10-09","o":3.08,"h":3.22,"l":3.06,"c":3.14,"v":1112100},{"d":"2025-10-10","o":3.19,"h":3.24,"l":3,"c":3.02,"v":866000},{"d":"2025-10-13","o":3,"h":3.07,"l":2.9,"c":3.04,"v":1163700},{"d":"2025-10-14","o":3,"h":3.07,"l":2.87,"c":2.99,"v":987700},{"d":"2025-10-15","o":2.9,"h":3.23,"l":2.88,"c":3.19,"v":1724400},{"d":"2025-10-16","o":3.22,"h":3.4,"l":3.15,"c":3.22,"v":1757400},{"d":"2025-10-17","o":3.16,"h":3.33,"l":3.03,"c":3.04,"v":1043300},{"d":"2025-10-20","o":3.05,"h":3.34,"l":3.03,"c":3.31,"v":1166400},{"d":"2025-10-21","o":3.22,"h":3.27,"l":3.09,"c":3.21,"v":4470700},{"d":"2025-10-22","o":1.54,"h":1.73,"l":1.49,"c":1.61,"v":48992900},{"d":"2025-10-23","o":1.61,"h":1.68,"l":1.46,"c":1.47,"v":7621300},{"d":"2025-10-24","o":1.47,"h":1.53,"l":1.33,"c":1.5,"v":6637500},{"d":"2025-10-27","o":1.54,"h":1.6,"l":1.5,"c":1.5,"v":3726700},{"d":"2025-10-28","o":1.48,"h":1.54,"l":1.45,"c":1.5,"v":3881700},{"d":"2025-10-29","o":1.51,"h":1.68,"l":1.49,"c":1.55,"v":6823900},{"d":"2025-10-30","o":1.55,"h":1.65,"l":1.5,"c":1.52,"v":2580700},{"d":"2025-10-31","o":1.52,"h":1.56,"l":1.4,"c":1.47,"v":4420500},{"d":"2025-11-03","o":1.46,"h":1.5,"l":1.39,"c":1.44,"v":1642900},{"d":"2025-11-04","o":1.4,"h":1.43,"l":1.29,"c":1.32,"v":2687700},{"d":"2025-11-05","o":1.32,"h":1.33,"l":1.25,"c":1.25,"v":1772300},{"d":"2025-11-06","o":1.25,"h":1.34,"l":1.22,"c":1.3,"v":2363400},{"d":"2025-11-07","o":1.27,"h":1.29,"l":1.17,"c":1.28,"v":1976900},{"d":"2025-11-10","o":1.27,"h":1.41,"l":1.26,"c":1.31,"v":1712400},{"d":"2025-11-11","o":1.3,"h":1.38,"l":1.3,"c":1.36,"v":1343600},{"d":"2025-11-12","o":1.34,"h":1.43,"l":1.3,"c":1.34,"v":2700800},{"d":"2025-11-13","o":1.32,"h":1.36,"l":1.2,"c":1.2,"v":2597400},{"d":"2025-11-14","o":1.23,"h":1.29,"l":1.21,"c":1.24,"v":1648000},{"d":"2025-11-17","o":1.19,"h":1.29,"l":1.16,"c":1.24,"v":1616400},{"d":"2025-11-18","o":1.24,"h":1.33,"l":1.21,"c":1.27,"v":1709400},{"d":"2025-11-19","o":1.28,"h":1.35,"l":1.21,"c":1.22,"v":1529900},{"d":"2025-11-20","o":1.26,"h":1.35,"l":1.19,"c":1.2,"v":2114200},{"d":"2025-11-21","o":1.2,"h":1.28,"l":1.19,"c":1.24,"v":1066300},{"d":"2025-11-24","o":1.26,"h":1.3,"l":1.26,"c":1.28,"v":1359100},{"d":"2025-11-25","o":1.28,"h":1.34,"l":1.26,"c":1.28,"v":821600},{"d":"2025-11-26","o":1.27,"h":1.39,"l":1.27,"c":1.35,"v":1338800},{"d":"2025-11-28","o":1.36,"h":1.36,"l":1.3,"c":1.33,"v":569500},{"d":"2025-12-01","o":1.3,"h":1.32,"l":1.22,"c":1.23,"v":1215500},{"d":"2025-12-02","o":1.23,"h":1.24,"l":1.13,"c":1.14,"v":1397900},{"d":"2025-12-03","o":1.14,"h":1.16,"l":1.09,"c":1.14,"v":2416700},{"d":"2025-12-04","o":1.12,"h":1.25,"l":1.11,"c":1.21,"v":2787900},{"d":"2025-12-05","o":1.21,"h":1.26,"l":1.19,"c":1.22,"v":1355400},{"d":"2025-12-08","o":1.24,"h":1.27,"l":1.2,"c":1.22,"v":1642700},{"d":"2025-12-09","o":1.22,"h":1.29,"l":1.18,"c":1.28,"v":2353000},{"d":"2025-12-10","o":1.27,"h":1.31,"l":1.25,"c":1.3,"v":978000},{"d":"2025-12-11","o":1.31,"h":1.54,"l":1.29,"c":1.46,"v":5002400},{"d":"2025-12-12","o":1.46,"h":1.54,"l":1.41,"c":1.49,"v":1474100},{"d":"2025-12-15","o":1.52,"h":1.52,"l":1.42,"c":1.42,"v":1219600},{"d":"2025-12-16","o":1.39,"h":1.45,"l":1.35,"c":1.39,"v":853600},{"d":"2025-12-17","o":1.39,"h":1.41,"l":1.34,"c":1.35,"v":641000},{"d":"2025-12-18","o":1.36,"h":1.45,"l":1.34,"c":1.39,"v":1296800},{"d":"2025-12-19","o":1.37,"h":1.45,"l":1.35,"c":1.4,"v":3004700},{"d":"2025-12-22","o":1.4,"h":1.49,"l":1.4,"c":1.45,"v":1113400},{"d":"2025-12-23","o":1.42,"h":1.47,"l":1.4,"c":1.41,"v":1095700},{"d":"2025-12-24","o":1.42,"h":1.47,"l":1.42,"c":1.45,"v":401000},{"d":"2025-12-26","o":1.44,"h":1.48,"l":1.4,"c":1.45,"v":640200},{"d":"2025-12-29","o":1.44,"h":1.53,"l":1.44,"c":1.52,"v":1576200},{"d":"2025-12-30","o":1.52,"h":1.54,"l":1.49,"c":1.52,"v":676100},{"d":"2025-12-31","o":1.51,"h":1.58,"l":1.5,"c":1.56,"v":768800},{"d":"2026-01-02","o":1.57,"h":1.62,"l":1.5,"c":1.53,"v":638700},{"d":"2026-01-05","o":1.51,"h":1.6,"l":1.51,"c":1.6,"v":1368900},{"d":"2026-01-06","o":1.58,"h":1.71,"l":1.55,"c":1.69,"v":1421100},{"d":"2026-01-07","o":1.71,"h":1.76,"l":1.68,"c":1.76,"v":1259300},{"d":"2026-01-08","o":1.7,"h":1.79,"l":1.69,"c":1.77,"v":1001900},{"d":"2026-01-09","o":1.79,"h":1.87,"l":1.76,"c":1.86,"v":1330000},{"d":"2026-01-12","o":1.84,"h":1.85,"l":1.71,"c":1.84,"v":1271900},{"d":"2026-01-13","o":1.85,"h":1.93,"l":1.8,"c":1.92,"v":739000},{"d":"2026-01-14","o":1.92,"h":1.93,"l":1.84,"c":1.85,"v":1286900},{"d":"2026-01-15","o":1.79,"h":1.85,"l":1.74,"c":1.82,"v":2106000},{"d":"2026-01-16","o":1.8,"h":1.98,"l":1.78,"c":1.84,"v":1207200},{"d":"2026-01-20","o":1.81,"h":1.86,"l":1.76,"c":1.83,"v":1181400},{"d":"2026-01-21","o":1.82,"h":1.93,"l":1.8,"c":1.92,"v":691500},{"d":"2026-01-22","o":1.87,"h":2,"l":1.87,"c":1.92,"v":516900},{"d":"2026-01-23","o":1.89,"h":1.94,"l":1.88,"c":1.94,"v":671900},{"d":"2026-01-26","o":1.93,"h":2,"l":1.9,"c":1.93,"v":773900},{"d":"2026-01-27","o":1.95,"h":1.98,"l":1.91,"c":1.95,"v":226800},{"d":"2026-01-28","o":1.96,"h":1.97,"l":1.85,"c":1.91,"v":778000},{"d":"2026-01-29","o":1.93,"h":1.94,"l":1.9,"c":1.91,"v":469500},{"d":"2026-01-30","o":1.87,"h":1.9,"l":1.81,"c":1.89,"v":1204500},{"d":"2026-02-02","o":1.87,"h":2.03,"l":1.84,"c":1.99,"v":851200},{"d":"2026-02-03","o":1.98,"h":2.05,"l":1.88,"c":1.93,"v":789300},{"d":"2026-02-04","o":1.96,"h":1.98,"l":1.87,"c":1.93,"v":722700},{"d":"2026-02-05","o":1.81,"h":1.9,"l":1.75,"c":1.82,"v":1665900},{"d":"2026-02-06","o":1.83,"h":1.96,"l":1.83,"c":1.96,"v":1161400},{"d":"2026-02-09","o":1.9,"h":2,"l":1.88,"c":1.96,"v":437900},{"d":"2026-02-10","o":1.98,"h":1.98,"l":1.89,"c":1.95,"v":928800},{"d":"2026-02-11","o":1.96,"h":1.97,"l":1.86,"c":1.92,"v":590800},{"d":"2026-02-12","o":1.93,"h":1.98,"l":1.88,"c":1.9,"v":1319800},{"d":"2026-02-13","o":1.9,"h":2.03,"l":1.84,"c":1.87,"v":1238000},{"d":"2026-02-17","o":1.88,"h":2,"l":1.86,"c":1.97,"v":669200},{"d":"2026-02-18","o":1.99,"h":2.04,"l":1.95,"c":1.98,"v":518700},{"d":"2026-02-19","o":1.98,"h":2.04,"l":1.94,"c":2.01,"v":563800},{"d":"2026-02-20","o":1.97,"h":2.03,"l":1.93,"c":1.99,"v":486400},{"d":"2026-02-23","o":1.98,"h":2.12,"l":1.93,"c":2.1,"v":840600},{"d":"2026-02-24","o":2.1,"h":2.22,"l":2.06,"c":2.19,"v":528900},{"d":"2026-02-25","o":2.2,"h":2.42,"l":2.18,"c":2.39,"v":992600},{"d":"2026-02-26","o":2.12,"h":2.57,"l":2.07,"c":2.56,"v":1311400},{"d":"2026-02-27","o":2.51,"h":2.53,"l":2.32,"c":2.43,"v":1337500},{"d":"2026-03-02","o":2.37,"h":2.37,"l":2.04,"c":2.21,"v":1992200},{"d":"2026-03-03","o":2.17,"h":2.17,"l":2.06,"c":2.11,"v":647100},{"d":"2026-03-04","o":2.21,"h":2.21,"l":2.08,"c":2.15,"v":734000},{"d":"2026-03-05","o":2.15,"h":2.15,"l":1.93,"c":1.98,"v":1100200},{"d":"2026-03-06","o":1.94,"h":2.03,"l":1.89,"c":2,"v":684100},{"d":"2026-03-09","o":1.94,"h":2.2,"l":1.94,"c":2.19,"v":939000},{"d":"2026-03-10","o":2.39,"h":2.65,"l":2.37,"c":2.38,"v":1822900},{"d":"2026-03-11","o":2.35,"h":2.38,"l":2.21,"c":2.32,"v":813200},{"d":"2026-03-12","o":2.2,"h":2.32,"l":2.2,"c":2.23,"v":623700},{"d":"2026-03-13","o":2.24,"h":2.33,"l":2.13,"c":2.2,"v":648700},{"d":"2026-03-16","o":2.29,"h":2.29,"l":2.19,"c":2.21,"v":372300},{"d":"2026-03-17","o":2.22,"h":2.28,"l":2.17,"c":2.23,"v":515900},{"d":"2026-03-18","o":2.19,"h":2.2,"l":2.01,"c":2.05,"v":558900},{"d":"2026-03-19","o":2,"h":2.11,"l":1.96,"c":2.06,"v":379800},{"d":"2026-03-20","o":2.06,"h":2.1,"l":2.01,"c":2.05,"v":1924600},{"d":"2026-03-23","o":2.11,"h":2.16,"l":2.04,"c":2.06,"v":408700},{"d":"2026-03-24","o":1.97,"h":2.14,"l":1.97,"c":2.08,"v":594300},{"d":"2026-03-25","o":2.12,"h":2.22,"l":2.12,"c":2.17,"v":589300},{"d":"2026-03-26","o":2.03,"h":2.17,"l":2.03,"c":2.12,"v":388200},{"d":"2026-03-27","o":2.09,"h":2.15,"l":1.98,"c":2,"v":466500},{"d":"2026-03-30","o":2.02,"h":2.05,"l":1.95,"c":2.02,"v":384100},{"d":"2026-03-31","o":2.03,"h":2.18,"l":2.03,"c":2.15,"v":352413},{"d":"2026-04-01","o":2.18,"h":2.63,"l":2.17,"c":2.53,"v":3294466},{"d":"2026-04-02","o":2.43,"h":2.52,"l":2.12,"c":2.41,"v":1316679},{"d":"2026-04-06","o":2.42,"h":2.49,"l":2.33,"c":2.35,"v":582322},{"d":"2026-04-07","o":2.34,"h":2.49,"l":2.3,"c":2.47,"v":562115},{"d":"2026-04-08","o":2.58,"h":2.6,"l":2.38,"c":2.42,"v":339818},{"d":"2026-04-09","o":2.38,"h":2.41,"l":2.34,"c":2.4,"v":266592},{"d":"2026-04-10","o":2.4,"h":2.53,"l":2.4,"c":2.45,"v":572312},{"d":"2026-04-13","o":2.44,"h":2.44,"l":2.28,"c":2.33,"v":362061},{"d":"2026-04-14","o":2.35,"h":2.44,"l":2.34,"c":2.41,"v":393062},{"d":"2026-04-15","o":2.54,"h":2.61,"l":2.49,"c":2.58,"v":537214},{"d":"2026-04-16","o":2.52,"h":2.66,"l":2.47,"c":2.55,"v":560124},{"d":"2026-04-17","o":2.62,"h":2.62,"l":2.49,"c":2.57,"v":333026},{"d":"2026-04-20","o":2.56,"h":2.74,"l":2.56,"c":2.7,"v":318574},{"d":"2026-04-21","o":2.73,"h":2.73,"l":2.45,"c":2.46,"v":289430},{"d":"2026-04-22","o":2.48,"h":2.7,"l":2.37,"c":2.45,"v":1420876},{"d":"2026-04-23","o":2.45,"h":2.5,"l":2.38,"c":2.43,"v":279281},{"d":"2026-04-24","o":2.42,"h":2.53,"l":2.36,"c":2.41,"v":318780},{"d":"2026-04-27","o":2.41,"h":2.46,"l":2.33,"c":2.35,"v":592893},{"d":"2026-04-28","o":2.35,"h":2.42,"l":2.35,"c":2.39,"v":296055},{"d":"2026-04-29","o":2.36,"h":2.38,"l":2.27,"c":2.3,"v":284586},{"d":"2026-04-30","o":2.29,"h":2.43,"l":2.16,"c":2.37,"v":633675},{"d":"2026-05-01","o":2.33,"h":2.38,"l":2.29,"c":2.36,"v":379178},{"d":"2026-05-04","o":2.35,"h":2.55,"l":2.35,"c":2.51,"v":447120},{"d":"2026-05-05","o":2.55,"h":2.62,"l":2.53,"c":2.57,"v":312694},{"d":"2026-05-06","o":2.58,"h":2.69,"l":2.57,"c":2.57,"v":417635},{"d":"2026-05-07","o":2.56,"h":2.56,"l":2.41,"c":2.44,"v":275864},{"d":"2026-05-08","o":2.13,"h":2.33,"l":2.09,"c":2.1,"v":714410},{"d":"2026-05-11","o":2.1,"h":2.2,"l":2.01,"c":2.05,"v":385943},{"d":"2026-05-12","o":2.03,"h":2.2,"l":2.03,"c":2.16,"v":434660},{"d":"2026-05-13","o":2.12,"h":2.2,"l":2.09,"c":2.15,"v":459086},{"d":"2026-05-14","o":2.22,"h":2.37,"l":2.2,"c":2.3,"v":782192},{"d":"2026-05-15","o":2.24,"h":2.29,"l":2.14,"c":2.16,"v":1104558},{"d":"2026-05-18","o":2.13,"h":2.18,"l":2.05,"c":2.12,"v":813745},{"d":"2026-05-19","o":2.1,"h":2.16,"l":2.02,"c":2.11,"v":787751}]