[{"d":"2018-10-11","o":22,"h":25.99,"l":21.67,"c":25,"v":8110200},{"d":"2018-10-12","o":26.9,"h":27.4,"l":25.53,"c":26.81,"v":2197400},{"d":"2018-10-15","o":27.46,"h":27.72,"l":25.55,"c":26.96,"v":1345600},{"d":"2018-10-16","o":27.04,"h":27.62,"l":25.6,"c":25.87,"v":939100},{"d":"2018-10-17","o":26,"h":26.11,"l":24.16,"c":24.98,"v":2139500},{"d":"2018-10-18","o":24.66,"h":25.23,"l":23.7,"c":23.8,"v":1267800},{"d":"2018-10-19","o":23.88,"h":24.4,"l":23,"c":23.4,"v":444500},{"d":"2018-10-22","o":23.4,"h":23.92,"l":22.46,"c":23,"v":514100},{"d":"2018-10-23","o":22.88,"h":23.81,"l":22.7,"c":22.84,"v":426800},{"d":"2018-10-24","o":23,"h":24.55,"l":22.2,"c":22.5,"v":1742500},{"d":"2018-10-25","o":22.4,"h":23.49,"l":22.23,"c":22.56,"v":1071400},{"d":"2018-10-26","o":22.77,"h":23.34,"l":22.68,"c":23,"v":368300},{"d":"2018-10-29","o":23.4,"h":24.47,"l":22.91,"c":23.02,"v":364200},{"d":"2018-10-30","o":23.87,"h":24.78,"l":23.01,"c":23.81,"v":265500},{"d":"2018-10-31","o":24.47,"h":24.47,"l":23.58,"c":24.01,"v":361800},{"d":"2018-11-01","o":24.33,"h":27.05,"l":24.02,"c":26.95,"v":402200},{"d":"2018-11-02","o":27.32,"h":28.1,"l":27,"c":27.69,"v":831400},{"d":"2018-11-05","o":28.25,"h":28.9,"l":26.53,"c":28.35,"v":792900},{"d":"2018-11-06","o":28.5,"h":33.3,"l":28.47,"c":33.3,"v":1040600},{"d":"2018-11-07","o":33.32,"h":35.55,"l":31.42,"c":32.68,"v":1330000},{"d":"2018-11-08","o":32.67,"h":34.45,"l":32.37,"c":33.24,"v":596100},{"d":"2018-11-09","o":33.07,"h":33.53,"l":29.4,"c":30.62,"v":510300},{"d":"2018-11-12","o":30.62,"h":31.5,"l":27,"c":27.02,"v":426600},{"d":"2018-11-13","o":27.23,"h":29.2,"l":27.23,"c":27.7,"v":261800},{"d":"2018-11-14","o":27.96,"h":29.16,"l":24.9,"c":25.01,"v":1082600},{"d":"2018-11-15","o":25,"h":27.44,"l":24.85,"c":26.93,"v":375600},{"d":"2018-11-16","o":26.66,"h":28.5,"l":26.66,"c":27.98,"v":463200},{"d":"2018-11-19","o":27.95,"h":28.81,"l":26.13,"c":26.53,"v":435200},{"d":"2018-11-20","o":26.47,"h":26.82,"l":24.76,"c":25.54,"v":301800},{"d":"2018-11-21","o":26.02,"h":26.79,"l":25.59,"c":25.59,"v":233600},{"d":"2018-11-23","o":25.51,"h":27.34,"l":25.51,"c":26.52,"v":63500},{"d":"2018-11-26","o":27.25,"h":27.8,"l":26.53,"c":27.66,"v":247000},{"d":"2018-11-27","o":27.51,"h":29.3,"l":26.84,"c":28.39,"v":241300},{"d":"2018-11-28","o":28.69,"h":30.66,"l":27.9,"c":30.5,"v":448800},{"d":"2018-11-29","o":30.11,"h":31.88,"l":29.71,"c":31.03,"v":384000},{"d":"2018-11-30","o":31.15,"h":33.11,"l":31.15,"c":31.28,"v":526900},{"d":"2018-12-03","o":31.91,"h":33.49,"l":31.54,"c":31.69,"v":441400},{"d":"2018-12-04","o":31.78,"h":33.96,"l":29.95,"c":30.45,"v":671500},{"d":"2018-12-06","o":29.94,"h":30.31,"l":25.99,"c":27.07,"v":1439500},{"d":"2018-12-07","o":27.05,"h":28.15,"l":26,"c":26.28,"v":520800},{"d":"2018-12-10","o":26.3,"h":28.01,"l":26.23,"c":26.52,"v":622000},{"d":"2018-12-11","o":27.06,"h":27.59,"l":25.87,"c":25.99,"v":557100},{"d":"2018-12-12","o":26.56,"h":27.28,"l":26.1,"c":26.21,"v":324200},{"d":"2018-12-13","o":26.17,"h":26.74,"l":25.52,"c":26.14,"v":310200},{"d":"2018-12-14","o":25.67,"h":27.91,"l":25.51,"c":26.22,"v":552000},{"d":"2018-12-17","o":26.25,"h":26.71,"l":24.5,"c":25.42,"v":476000},{"d":"2018-12-18","o":25.56,"h":26.18,"l":25,"c":25.69,"v":615300},{"d":"2018-12-19","o":25.76,"h":27.33,"l":25,"c":25.57,"v":603500},{"d":"2018-12-20","o":25.32,"h":26.29,"l":24.3,"c":24.72,"v":1008900},{"d":"2018-12-21","o":24.97,"h":25.78,"l":23.58,"c":24.14,"v":4211600},{"d":"2018-12-24","o":23.5,"h":24.55,"l":23.5,"c":24.12,"v":167700},{"d":"2018-12-26","o":24.68,"h":26.16,"l":24.34,"c":25.33,"v":401000},{"d":"2018-12-27","o":25,"h":25.35,"l":23.37,"c":24.76,"v":352200},{"d":"2018-12-28","o":24.75,"h":26.13,"l":24.16,"c":25.9,"v":217900},{"d":"2018-12-31","o":26.29,"h":26.94,"l":24.76,"c":26.93,"v":403100},{"d":"2019-01-02","o":26.62,"h":28.05,"l":25.9,"c":27.56,"v":694700},{"d":"2019-01-03","o":27.52,"h":27.63,"l":25.76,"c":26,"v":272700},{"d":"2019-01-04","o":26.78,"h":27.42,"l":26.11,"c":26.47,"v":413500},{"d":"2019-01-07","o":26.75,"h":28.37,"l":26.75,"c":27.39,"v":581600},{"d":"2019-01-08","o":27.93,"h":27.95,"l":26.23,"c":27.06,"v":296500},{"d":"2019-01-09","o":27.22,"h":27.63,"l":26.79,"c":27.33,"v":235300},{"d":"2019-01-10","o":27.28,"h":28.83,"l":26.76,"c":28.1,"v":424700},{"d":"2019-01-11","o":28.09,"h":29.9,"l":28.09,"c":29.51,"v":504700},{"d":"2019-01-14","o":29.37,"h":29.5,"l":28.43,"c":28.46,"v":451500},{"d":"2019-01-15","o":28.59,"h":28.95,"l":27.1,"c":27.95,"v":253800},{"d":"2019-01-16","o":28,"h":29.41,"l":27.37,"c":28.79,"v":200000},{"d":"2019-01-17","o":28.75,"h":29.73,"l":27.71,"c":28.19,"v":304400},{"d":"2019-01-18","o":28.47,"h":28.78,"l":28,"c":28.58,"v":324000},{"d":"2019-01-22","o":28.5,"h":28.91,"l":27.25,"c":27.78,"v":234100},{"d":"2019-01-23","o":27.9,"h":28.46,"l":27.04,"c":27.81,"v":139100},{"d":"2019-01-24","o":27.92,"h":28.7,"l":27.22,"c":28.65,"v":194400},{"d":"2019-01-25","o":28.78,"h":29.85,"l":28.62,"c":29.54,"v":237000},{"d":"2019-01-28","o":29.45,"h":30.62,"l":28.89,"c":29.52,"v":272300},{"d":"2019-01-29","o":29.54,"h":30.32,"l":29.54,"c":29.86,"v":236300},{"d":"2019-01-30","o":30.1,"h":30.7,"l":29.37,"c":30.3,"v":337300},{"d":"2019-01-31","o":30.25,"h":31.4,"l":29.97,"c":30.33,"v":429800},{"d":"2019-02-01","o":30.37,"h":31.22,"l":30.18,"c":30.77,"v":251900},{"d":"2019-02-04","o":30.77,"h":32.42,"l":30.72,"c":31.58,"v":290700},{"d":"2019-02-05","o":31.8,"h":32.32,"l":30.05,"c":31,"v":414600},{"d":"2019-02-06","o":31.16,"h":31.37,"l":30.16,"c":30.84,"v":212000},{"d":"2019-02-07","o":30.62,"h":31.71,"l":29.78,"c":30.13,"v":473800},{"d":"2019-02-08","o":29.91,"h":30.99,"l":29.71,"c":30.12,"v":237400},{"d":"2019-02-11","o":30.31,"h":30.99,"l":29.83,"c":30.27,"v":384300},{"d":"2019-02-12","o":30.52,"h":32.35,"l":30.14,"c":31.5,"v":283800},{"d":"2019-02-13","o":31.63,"h":32.42,"l":31.63,"c":31.94,"v":308300},{"d":"2019-02-14","o":31.86,"h":32.47,"l":31.09,"c":31.14,"v":247600},{"d":"2019-02-15","o":31.13,"h":31.92,"l":30.22,"c":31.24,"v":337000},{"d":"2019-02-19","o":31.24,"h":31.97,"l":31.08,"c":31.87,"v":199200},{"d":"2019-02-20","o":32.02,"h":32.23,"l":30.55,"c":30.69,"v":291700},{"d":"2019-02-21","o":30.68,"h":30.78,"l":29.41,"c":30.68,"v":178600},{"d":"2019-02-22","o":30.65,"h":31.48,"l":30.4,"c":31.07,"v":155000},{"d":"2019-02-25","o":31.66,"h":32.53,"l":31.57,"c":31.73,"v":370800},{"d":"2019-02-26","o":31.71,"h":32,"l":31.27,"c":31.77,"v":151600},{"d":"2019-02-27","o":31.53,"h":33.48,"l":31.53,"c":32.54,"v":588900},{"d":"2019-02-28","o":32.6,"h":32.9,"l":31.5,"c":31.69,"v":386000},{"d":"2019-03-01","o":32.1,"h":32.34,"l":30.6,"c":31.34,"v":526500},{"d":"2019-03-04","o":31.37,"h":32.25,"l":30.76,"c":31.94,"v":601500},{"d":"2019-03-05","o":31.96,"h":32.41,"l":31.3,"c":31.52,"v":369300},{"d":"2019-03-06","o":31.45,"h":32.03,"l":29.59,"c":29.64,"v":275600},{"d":"2019-03-07","o":29.65,"h":30.43,"l":29.45,"c":29.65,"v":202600},{"d":"2019-03-08","o":29.54,"h":29.54,"l":27.26,"c":28.38,"v":688100},{"d":"2019-03-11","o":28.47,"h":28.55,"l":27.68,"c":28.26,"v":540300},{"d":"2019-03-12","o":28.27,"h":28.37,"l":26.33,"c":26.72,"v":818100},{"d":"2019-03-13","o":26.8,"h":27.1,"l":25.71,"c":26.89,"v":770900},{"d":"2019-03-14","o":27.47,"h":28.27,"l":26.33,"c":26.53,"v":624500},{"d":"2019-03-15","o":26.85,"h":27.31,"l":25.72,"c":26.74,"v":2262900},{"d":"2019-03-18","o":26.74,"h":27.52,"l":25.73,"c":26.83,"v":656900},{"d":"2019-03-19","o":26.74,"h":27.17,"l":25.8,"c":26.3,"v":410900},{"d":"2019-03-20","o":26.21,"h":26.51,"l":25.8,"c":25.96,"v":271700},{"d":"2019-03-21","o":25.83,"h":27.5,"l":25.83,"c":27.28,"v":359100},{"d":"2019-03-22","o":27.14,"h":27.3,"l":25.53,"c":25.55,"v":1027900},{"d":"2019-03-25","o":25.69,"h":26.17,"l":24.6,"c":24.82,"v":696800},{"d":"2019-03-26","o":24.92,"h":25.72,"l":24.8,"c":25.65,"v":354700},{"d":"2019-03-27","o":25.68,"h":26.24,"l":25.52,"c":26.19,"v":438300},{"d":"2019-03-28","o":26.41,"h":27.87,"l":26.12,"c":27.05,"v":347400},{"d":"2019-03-29","o":27.81,"h":29.39,"l":27.17,"c":28.91,"v":513400},{"d":"2019-04-01","o":29.16,"h":29.58,"l":28.44,"c":28.73,"v":300200},{"d":"2019-04-02","o":28.76,"h":29.09,"l":27.96,"c":28.12,"v":206500},{"d":"2019-04-03","o":28.31,"h":28.54,"l":27.51,"c":27.8,"v":201100},{"d":"2019-04-04","o":27.76,"h":28.23,"l":27.61,"c":27.93,"v":393600},{"d":"2019-04-05","o":28.02,"h":28.3,"l":27.5,"c":27.97,"v":286800},{"d":"2019-04-08","o":27.93,"h":27.93,"l":27,"c":27.48,"v":292100},{"d":"2019-04-09","o":27.5,"h":27.81,"l":26.71,"c":26.96,"v":422800},{"d":"2019-04-10","o":27,"h":27.48,"l":26.83,"c":27,"v":371800},{"d":"2019-04-11","o":27,"h":27,"l":26.56,"c":26.6,"v":534000},{"d":"2019-04-12","o":26.6,"h":26.79,"l":26.2,"c":26.32,"v":602200},{"d":"2019-04-15","o":26.09,"h":26.92,"l":25.72,"c":25.94,"v":569300},{"d":"2019-04-16","o":26.1,"h":26.3,"l":25.87,"c":26.27,"v":292100},{"d":"2019-04-17","o":26.41,"h":26.41,"l":25.27,"c":25.56,"v":411200},{"d":"2019-04-18","o":25.67,"h":26,"l":25.2,"c":25.95,"v":280900},{"d":"2019-04-22","o":25.65,"h":26.12,"l":25.51,"c":25.79,"v":280200},{"d":"2019-04-23","o":25.85,"h":27,"l":25.53,"c":26.93,"v":314300},{"d":"2019-04-24","o":26.89,"h":27.65,"l":26.44,"c":27.56,"v":430600},{"d":"2019-04-25","o":27.48,"h":28.17,"l":27.24,"c":27.94,"v":242600},{"d":"2019-04-26","o":27.91,"h":30.4,"l":27.69,"c":29.85,"v":549500},{"d":"2019-04-29","o":29.95,"h":29.95,"l":28.77,"c":29.8,"v":382700},{"d":"2019-04-30","o":29.82,"h":30.06,"l":29.42,"c":29.95,"v":339600},{"d":"2019-05-01","o":29.79,"h":30.2,"l":29.25,"c":29.47,"v":480900},{"d":"2019-05-02","o":29.47,"h":29.75,"l":29.16,"c":29.72,"v":523000},{"d":"2019-05-03","o":30.13,"h":30.28,"l":29.83,"c":30.23,"v":381100},{"d":"2019-05-06","o":29.63,"h":31.19,"l":29.26,"c":31.09,"v":318200},{"d":"2019-05-07","o":29.77,"h":30.99,"l":29.75,"c":29.79,"v":529000},{"d":"2019-05-08","o":29.61,"h":30.95,"l":29.19,"c":30.44,"v":409800},{"d":"2019-05-09","o":30.14,"h":30.47,"l":29.77,"c":30.02,"v":519700},{"d":"2019-05-10","o":29.81,"h":30.42,"l":29.36,"c":30.31,"v":419900},{"d":"2019-05-13","o":29.77,"h":30.1,"l":28.98,"c":29.82,"v":392600},{"d":"2019-05-14","o":29.88,"h":31.56,"l":29.67,"c":31.04,"v":454900},{"d":"2019-05-15","o":30.77,"h":31.4,"l":27.55,"c":28.56,"v":1357500},{"d":"2019-05-16","o":28.65,"h":29.77,"l":28.65,"c":29.76,"v":358800},{"d":"2019-05-17","o":29.4,"h":29.98,"l":29.07,"c":29.19,"v":480300},{"d":"2019-05-20","o":29,"h":29.31,"l":28.07,"c":28.27,"v":394300},{"d":"2019-05-21","o":28.56,"h":29.34,"l":28.06,"c":29.12,"v":422900},{"d":"2019-05-22","o":29.1,"h":29.65,"l":28.59,"c":29.03,"v":470900},{"d":"2019-05-23","o":28.31,"h":28.63,"l":27.52,"c":27.63,"v":793100},{"d":"2019-05-24","o":27.76,"h":28.89,"l":27.76,"c":28.3,"v":401600},{"d":"2019-05-28","o":28.35,"h":28.9,"l":27.97,"c":28.57,"v":682700},{"d":"2019-05-29","o":28.16,"h":28.85,"l":27.72,"c":28.42,"v":480900},{"d":"2019-05-30","o":28.49,"h":28.72,"l":26.81,"c":26.94,"v":379500},{"d":"2019-05-31","o":26.54,"h":26.82,"l":25.95,"c":26.23,"v":348900},{"d":"2019-06-03","o":26.9,"h":27.31,"l":26.26,"c":27.24,"v":392400},{"d":"2019-06-04","o":27.47,"h":28.05,"l":26.7,"c":27.08,"v":488100},{"d":"2019-06-05","o":26.78,"h":26.83,"l":25.81,"c":26.1,"v":464400},{"d":"2019-06-06","o":26.05,"h":26.06,"l":25.27,"c":25.95,"v":920200},{"d":"2019-06-07","o":26.04,"h":26.66,"l":25.62,"c":26.44,"v":343100},{"d":"2019-06-10","o":26.59,"h":28.15,"l":26.59,"c":27.32,"v":550200},{"d":"2019-06-11","o":27.76,"h":28.08,"l":26.59,"c":26.74,"v":444400},{"d":"2019-06-12","o":26.71,"h":27.78,"l":26.4,"c":26.66,"v":436800},{"d":"2019-06-13","o":26.74,"h":27.08,"l":26.46,"c":26.76,"v":344900},{"d":"2019-06-14","o":26.69,"h":27.33,"l":26.37,"c":26.43,"v":339700},{"d":"2019-06-17","o":26.6,"h":27.94,"l":26.6,"c":27.4,"v":494300},{"d":"2019-06-18","o":27.63,"h":28.38,"l":27.39,"c":28.18,"v":325500},{"d":"2019-06-19","o":28.04,"h":28.37,"l":27.53,"c":28.1,"v":505700},{"d":"2019-06-20","o":28.23,"h":28.46,"l":27.29,"c":27.4,"v":487200},{"d":"2019-06-21","o":27.19,"h":27.32,"l":26.51,"c":26.83,"v":1152100},{"d":"2019-06-24","o":26.91,"h":27.07,"l":26.31,"c":26.54,"v":597700},{"d":"2019-06-25","o":26.54,"h":26.86,"l":26.04,"c":26.17,"v":451100},{"d":"2019-06-26","o":26.18,"h":26.49,"l":25.95,"c":26.1,"v":340400},{"d":"2019-06-27","o":26.2,"h":26.81,"l":26.19,"c":26.62,"v":320500},{"d":"2019-06-28","o":26.77,"h":27.17,"l":26.2,"c":26.85,"v":2890200},{"d":"2019-07-01","o":26.71,"h":28.5,"l":26.71,"c":28.34,"v":483100},{"d":"2019-07-02","o":28.38,"h":28.38,"l":27.01,"c":27.16,"v":294500},{"d":"2019-07-03","o":27.17,"h":27.61,"l":26.95,"c":27.06,"v":172900},{"d":"2019-07-05","o":27.04,"h":27.34,"l":26.51,"c":26.78,"v":279400},{"d":"2019-07-08","o":26.6,"h":26.73,"l":26.3,"c":26.65,"v":345600},{"d":"2019-07-09","o":26.37,"h":26.93,"l":26.29,"c":26.74,"v":301700},{"d":"2019-07-10","o":26.88,"h":27.3,"l":26.52,"c":26.94,"v":239500},{"d":"2019-07-11","o":26.89,"h":27.07,"l":26.57,"c":26.61,"v":328500},{"d":"2019-07-12","o":26.58,"h":26.73,"l":26.15,"c":26.4,"v":320600},{"d":"2019-07-15","o":26.33,"h":27.48,"l":26.14,"c":27.05,"v":358600},{"d":"2019-07-16","o":27.08,"h":27.83,"l":27.02,"c":27.68,"v":179500},{"d":"2019-07-17","o":27.72,"h":28.33,"l":27.41,"c":28.19,"v":270600},{"d":"2019-07-18","o":28.31,"h":28.48,"l":27.76,"c":28.24,"v":159800},{"d":"2019-07-19","o":28.17,"h":28.65,"l":27.61,"c":28.01,"v":247500},{"d":"2019-07-22","o":28.04,"h":28.44,"l":27.64,"c":28.12,"v":147900},{"d":"2019-07-23","o":28.27,"h":28.39,"l":27.67,"c":28.02,"v":201700},{"d":"2019-07-24","o":28.12,"h":28.64,"l":27.73,"c":28.62,"v":214100},{"d":"2019-07-25","o":28.63,"h":28.69,"l":28.01,"c":28.15,"v":271700},{"d":"2019-07-26","o":28.18,"h":29.38,"l":28.17,"c":29.36,"v":302100},{"d":"2019-07-29","o":29.31,"h":29.7,"l":29,"c":29.6,"v":222500},{"d":"2019-07-30","o":29.36,"h":30.62,"l":29.36,"c":30.57,"v":330800},{"d":"2019-07-31","o":30.55,"h":31.72,"l":29.99,"c":31,"v":684200},{"d":"2019-08-01","o":31,"h":31.7,"l":29.02,"c":30.33,"v":613000},{"d":"2019-08-02","o":30.09,"h":30.44,"l":29.07,"c":29.53,"v":266800},{"d":"2019-08-05","o":29.05,"h":29.96,"l":28.42,"c":29.43,"v":540200},{"d":"2019-08-06","o":29.67,"h":30.17,"l":28.83,"c":29.75,"v":271500},{"d":"2019-08-07","o":29.15,"h":30.52,"l":28.15,"c":29.59,"v":296500},{"d":"2019-08-08","o":29.95,"h":31.21,"l":29.43,"c":31.06,"v":452600},{"d":"2019-08-09","o":31.25,"h":31.86,"l":30.94,"c":31.18,"v":428400},{"d":"2019-08-12","o":31.13,"h":31.19,"l":29.24,"c":29.49,"v":238500},{"d":"2019-08-13","o":29.32,"h":29.92,"l":28.06,"c":28.36,"v":339300},{"d":"2019-08-14","o":27.84,"h":28.88,"l":27.62,"c":27.63,"v":545800},{"d":"2019-08-15","o":27.87,"h":27.89,"l":26.06,"c":26.31,"v":505100},{"d":"2019-08-16","o":26.5,"h":26.82,"l":26.06,"c":26.27,"v":476400},{"d":"2019-08-19","o":26.59,"h":27.71,"l":26.42,"c":27.67,"v":256400},{"d":"2019-08-20","o":27.64,"h":27.91,"l":27.01,"c":27.16,"v":199100},{"d":"2019-08-21","o":27.5,"h":27.57,"l":26.85,"c":27.06,"v":138500},{"d":"2019-08-22","o":27.21,"h":27.4,"l":26.56,"c":27.04,"v":228000},{"d":"2019-08-23","o":27,"h":27.35,"l":26.05,"c":26.16,"v":303200},{"d":"2019-08-26","o":26.46,"h":26.74,"l":26.03,"c":26.43,"v":174400},{"d":"2019-08-27","o":26.51,"h":26.98,"l":25.84,"c":26.11,"v":200900},{"d":"2019-08-28","o":25.97,"h":26.83,"l":25.82,"c":26.68,"v":153300},{"d":"2019-08-29","o":26.85,"h":27.2,"l":26.41,"c":27.17,"v":129600},{"d":"2019-08-30","o":27.25,"h":27.49,"l":26.54,"c":27.23,"v":114600},{"d":"2019-09-03","o":26.81,"h":27.44,"l":26.04,"c":26.15,"v":330000},{"d":"2019-09-04","o":26.46,"h":27.29,"l":26.17,"c":27.21,"v":342200},{"d":"2019-09-05","o":27.8,"h":28.28,"l":27.3,"c":28.1,"v":203700},{"d":"2019-09-06","o":28.14,"h":28.69,"l":27.45,"c":27.55,"v":205800},{"d":"2019-09-09","o":27.68,"h":28.78,"l":26.97,"c":28.58,"v":386500},{"d":"2019-09-10","o":28.56,"h":29.5,"l":28.2,"c":29.3,"v":421900},{"d":"2019-09-11","o":29.46,"h":30.23,"l":28.91,"c":30.07,"v":495900},{"d":"2019-09-12","o":30.11,"h":30.77,"l":29.61,"c":30.24,"v":412100},{"d":"2019-09-13","o":30.32,"h":30.98,"l":29.85,"c":30.04,"v":419100},{"d":"2019-09-16","o":29.91,"h":32.05,"l":29.47,"c":31.99,"v":525800},{"d":"2019-09-17","o":31.54,"h":32.42,"l":31.08,"c":31.99,"v":441200},{"d":"2019-09-18","o":31.96,"h":32.94,"l":31.57,"c":32.74,"v":393100},{"d":"2019-09-19","o":32.74,"h":33.49,"l":32.4,"c":32.72,"v":318700},{"d":"2019-09-20","o":32.64,"h":33.8,"l":32.33,"c":32.99,"v":2468900},{"d":"2019-09-23","o":32.79,"h":32.91,"l":31.61,"c":31.78,"v":384500},{"d":"2019-09-24","o":31.41,"h":31.55,"l":29.35,"c":29.47,"v":594600},{"d":"2019-09-25","o":29.18,"h":29.5,"l":27.29,"c":27.4,"v":493600},{"d":"2019-09-26","o":27.42,"h":27.57,"l":26.69,"c":26.97,"v":800300},{"d":"2019-09-27","o":27.18,"h":28.59,"l":26.82,"c":27.25,"v":572900},{"d":"2019-09-30","o":27.25,"h":27.83,"l":27,"c":27.26,"v":450000},{"d":"2019-10-01","o":27.16,"h":27.85,"l":26.92,"c":27.44,"v":416300},{"d":"2019-10-02","o":27.29,"h":28,"l":27,"c":27.58,"v":517200},{"d":"2019-10-03","o":27.54,"h":27.9,"l":27.2,"c":27.4,"v":202600},{"d":"2019-10-04","o":27.48,"h":27.85,"l":26.51,"c":27.06,"v":284800},{"d":"2019-10-07","o":27,"h":27.54,"l":26.87,"c":26.99,"v":159600},{"d":"2019-10-08","o":26.71,"h":27.19,"l":26.21,"c":26.26,"v":261500},{"d":"2019-10-09","o":26.52,"h":26.58,"l":24.85,"c":25.24,"v":505700},{"d":"2019-10-10","o":25.35,"h":25.91,"l":24.75,"c":25.83,"v":282500},{"d":"2019-10-11","o":26.03,"h":26.23,"l":24.76,"c":24.82,"v":475700},{"d":"2019-10-14","o":24.8,"h":25.86,"l":24.8,"c":25.31,"v":228400},{"d":"2019-10-15","o":25.43,"h":26.33,"l":25.15,"c":26.01,"v":281700},{"d":"2019-10-16","o":26.05,"h":26.63,"l":25.96,"c":26.37,"v":278000},{"d":"2019-10-17","o":26.66,"h":27.84,"l":26.6,"c":27.78,"v":238000},{"d":"2019-10-18","o":27.62,"h":27.75,"l":26.85,"c":27.37,"v":212800},{"d":"2019-10-21","o":27.61,"h":28.23,"l":27.47,"c":27.93,"v":336200},{"d":"2019-10-22","o":28.24,"h":28.74,"l":27.68,"c":27.96,"v":294800},{"d":"2019-10-23","o":28.25,"h":28.45,"l":27.68,"c":27.89,"v":227400},{"d":"2019-10-24","o":27.94,"h":28.21,"l":27.7,"c":27.99,"v":208800},{"d":"2019-10-25","o":27.94,"h":29.48,"l":27.82,"c":29.13,"v":317500},{"d":"2019-10-28","o":29.3,"h":29.49,"l":28.27,"c":28.59,"v":260200},{"d":"2019-10-29","o":28.53,"h":29.28,"l":28.28,"c":28.92,"v":225600},{"d":"2019-10-30","o":28.96,"h":29.92,"l":28.57,"c":29.83,"v":274100},{"d":"2019-10-31","o":29.76,"h":30.13,"l":28.39,"c":28.8,"v":445500},{"d":"2019-11-01","o":28.52,"h":29.38,"l":28.44,"c":28.94,"v":320700},{"d":"2019-11-04","o":29.72,"h":29.72,"l":28.69,"c":28.92,"v":262000},{"d":"2019-11-05","o":29,"h":29,"l":26.68,"c":27.66,"v":401400},{"d":"2019-11-06","o":27.15,"h":27.8,"l":25.53,"c":25.89,"v":682100},{"d":"2019-11-07","o":25.73,"h":26.97,"l":25.55,"c":26.44,"v":527900},{"d":"2019-11-08","o":26.58,"h":27.6,"l":26.43,"c":27.32,"v":577300},{"d":"2019-11-11","o":27.67,"h":28.09,"l":26.99,"c":27.16,"v":237800},{"d":"2019-11-12","o":26.31,"h":27.56,"l":26.25,"c":26.67,"v":294800},{"d":"2019-11-13","o":26.4,"h":26.84,"l":26.15,"c":26.55,"v":135300},{"d":"2019-11-14","o":26.49,"h":27.28,"l":26.02,"c":27.15,"v":350800},{"d":"2019-11-15","o":27.41,"h":28.12,"l":27.38,"c":27.81,"v":191300},{"d":"2019-11-18","o":27.6,"h":28.18,"l":27.17,"c":27.88,"v":402000},{"d":"2019-11-19","o":28.05,"h":29.15,"l":27.61,"c":28.86,"v":985800},{"d":"2019-11-20","o":28.65,"h":29.4,"l":27.37,"c":27.45,"v":640300},{"d":"2019-11-21","o":27.35,"h":28.62,"l":27.35,"c":28.05,"v":453200},{"d":"2019-11-22","o":28.33,"h":28.41,"l":26.62,"c":27.01,"v":442400},{"d":"2019-11-25","o":27.25,"h":27.73,"l":26.33,"c":26.44,"v":478100},{"d":"2019-11-26","o":26.46,"h":27.67,"l":26.25,"c":27.6,"v":540200},{"d":"2019-11-27","o":27.92,"h":28.62,"l":27.68,"c":28.07,"v":439200},{"d":"2019-11-29","o":28.14,"h":28.55,"l":28.02,"c":28.18,"v":212800},{"d":"2019-12-02","o":28.05,"h":28.68,"l":27.94,"c":28.29,"v":641400},{"d":"2019-12-03","o":28.21,"h":28.64,"l":28.01,"c":28.41,"v":1294500},{"d":"2019-12-04","o":28.66,"h":29.81,"l":28.43,"c":29.48,"v":1142200},{"d":"2019-12-05","o":29.63,"h":29.95,"l":28.98,"c":29.54,"v":750700},{"d":"2019-12-06","o":29.5,"h":31.46,"l":29.37,"c":31.4,"v":1192500},{"d":"2019-12-09","o":31.58,"h":33.39,"l":31.12,"c":31.15,"v":1079200},{"d":"2019-12-10","o":31,"h":31.15,"l":29.41,"c":29.63,"v":621600},{"d":"2019-12-11","o":29.59,"h":29.74,"l":27.86,"c":27.97,"v":555100},{"d":"2019-12-12","o":27.89,"h":28.4,"l":26.92,"c":27.74,"v":564300},{"d":"2019-12-13","o":27.71,"h":27.75,"l":26.71,"c":27.09,"v":636600},{"d":"2019-12-16","o":27.18,"h":27.56,"l":26.56,"c":27.04,"v":641700},{"d":"2019-12-17","o":27.21,"h":27.49,"l":26.62,"c":27.19,"v":650100},{"d":"2019-12-18","o":27.74,"h":27.84,"l":26.8,"c":27.46,"v":1430700},{"d":"2019-12-19","o":27.75,"h":27.84,"l":26.65,"c":27,"v":562900},{"d":"2019-12-20","o":27,"h":27.28,"l":26.51,"c":26.58,"v":2802800},{"d":"2019-12-23","o":26.72,"h":27.18,"l":26.21,"c":26.77,"v":954700},{"d":"2019-12-24","o":26.85,"h":27.2,"l":26.52,"c":26.99,"v":291900},{"d":"2019-12-26","o":27,"h":27,"l":26.1,"c":26.13,"v":562900},{"d":"2019-12-27","o":26.34,"h":26.7,"l":25.71,"c":26.32,"v":629200},{"d":"2019-12-30","o":26.29,"h":26.44,"l":25.3,"c":25.96,"v":780400},{"d":"2019-12-31","o":25.81,"h":26.3,"l":25.74,"c":25.98,"v":376100},{"d":"2020-01-02","o":25.94,"h":26.57,"l":25.65,"c":26.22,"v":464000},{"d":"2020-01-03","o":26.03,"h":26.45,"l":25.76,"c":25.95,"v":398200},{"d":"2020-01-06","o":25.83,"h":26.42,"l":25.09,"c":26.36,"v":578500},{"d":"2020-01-07","o":26.3,"h":26.49,"l":25.83,"c":26.02,"v":394200},{"d":"2020-01-08","o":26.08,"h":26.62,"l":25.89,"c":26.53,"v":346600},{"d":"2020-01-09","o":26.71,"h":26.9,"l":26.07,"c":26.26,"v":233900},{"d":"2020-01-10","o":26.13,"h":26.61,"l":25.93,"c":26.14,"v":665000},{"d":"2020-01-13","o":26.2,"h":26.23,"l":25.5,"c":25.53,"v":623300},{"d":"2020-01-14","o":25.52,"h":26.57,"l":25.32,"c":26.15,"v":701300},{"d":"2020-01-15","o":26.15,"h":26.95,"l":26.15,"c":26.62,"v":444600},{"d":"2020-01-16","o":26.8,"h":27.02,"l":26.26,"c":26.96,"v":782500},{"d":"2020-01-17","o":27.18,"h":27.56,"l":25.18,"c":25.32,"v":708100},{"d":"2020-01-21","o":25.2,"h":25.78,"l":25.05,"c":25.52,"v":673900},{"d":"2020-01-22","o":25.63,"h":25.72,"l":25.26,"c":25.43,"v":257300},{"d":"2020-01-23","o":25.35,"h":25.63,"l":24.71,"c":24.72,"v":725100},{"d":"2020-01-24","o":24.71,"h":24.95,"l":23.3,"c":23.41,"v":769800},{"d":"2020-01-27","o":23.03,"h":23.32,"l":21.8,"c":22.64,"v":715300},{"d":"2020-01-28","o":22.76,"h":23.05,"l":22.5,"c":22.57,"v":564600},{"d":"2020-01-29","o":22.6,"h":22.77,"l":22.01,"c":22.02,"v":592300},{"d":"2020-01-30","o":21.91,"h":22.4,"l":21.54,"c":22.12,"v":454700},{"d":"2020-01-31","o":21.98,"h":22.25,"l":21.28,"c":21.72,"v":637300},{"d":"2020-02-03","o":21.68,"h":22,"l":21.25,"c":21.86,"v":482600},{"d":"2020-02-04","o":22.1,"h":22.5,"l":21.99,"c":22.2,"v":565500},{"d":"2020-02-05","o":22.48,"h":23.21,"l":22.19,"c":22.25,"v":418700},{"d":"2020-02-06","o":22.45,"h":23.97,"l":22.25,"c":23.77,"v":755400},{"d":"2020-02-07","o":23.69,"h":23.96,"l":23.32,"c":23.71,"v":380600},{"d":"2020-02-10","o":23.79,"h":24.17,"l":23.42,"c":23.9,"v":356600},{"d":"2020-02-11","o":24.06,"h":24.25,"l":23.36,"c":23.42,"v":261500},{"d":"2020-02-12","o":23.59,"h":23.68,"l":22.96,"c":23.55,"v":303300},{"d":"2020-02-13","o":23.38,"h":23.8,"l":22.85,"c":23.38,"v":481300},{"d":"2020-02-14","o":23.49,"h":23.73,"l":22.89,"c":23.61,"v":411800},{"d":"2020-02-18","o":23.51,"h":24.3,"l":23.2,"c":24.25,"v":322300},{"d":"2020-02-19","o":24.43,"h":25.67,"l":24.42,"c":25.3,"v":685600},{"d":"2020-02-20","o":25.26,"h":26,"l":24.8,"c":25.72,"v":579800},{"d":"2020-02-21","o":25.72,"h":26.19,"l":25.34,"c":26.01,"v":596300},{"d":"2020-02-24","o":24.9,"h":25.52,"l":24.41,"c":24.95,"v":966100},{"d":"2020-02-25","o":25.12,"h":25.63,"l":24.51,"c":24.92,"v":1060100},{"d":"2020-02-26","o":24.95,"h":25.84,"l":24.9,"c":25.45,"v":611600},{"d":"2020-02-27","o":25.51,"h":27.27,"l":24.6,"c":25.92,"v":1203600},{"d":"2020-02-28","o":25,"h":27,"l":24.72,"c":27,"v":1213500},{"d":"2020-03-02","o":26.87,"h":27.88,"l":26.43,"c":27.62,"v":785400},{"d":"2020-03-03","o":27.51,"h":28.04,"l":27.05,"c":27.51,"v":621200},{"d":"2020-03-04","o":27.93,"h":28.3,"l":27.36,"c":28.25,"v":483400},{"d":"2020-03-05","o":27.4,"h":27.8,"l":26.67,"c":27.77,"v":756500},{"d":"2020-03-06","o":27.2,"h":27.99,"l":26.85,"c":27.01,"v":714200},{"d":"2020-03-09","o":25.4,"h":26.72,"l":24.75,"c":25.32,"v":730800},{"d":"2020-03-10","o":25.73,"h":26.31,"l":25.13,"c":25.98,"v":721500},{"d":"2020-03-11","o":25.56,"h":26.13,"l":24.5,"c":25.05,"v":1125000},{"d":"2020-03-12","o":23.67,"h":24.48,"l":21.06,"c":21.07,"v":2028900},{"d":"2020-03-13","o":21.59,"h":23.4,"l":20.4,"c":22.05,"v":957500},{"d":"2020-03-16","o":20.72,"h":20.72,"l":18.38,"c":18.38,"v":973700},{"d":"2020-03-17","o":18.74,"h":20.2,"l":17.79,"c":19.21,"v":838600},{"d":"2020-03-18","o":18.26,"h":19.43,"l":17.43,"c":18.22,"v":687200},{"d":"2020-03-19","o":17.65,"h":20.96,"l":17.55,"c":20.29,"v":1002400},{"d":"2020-03-20","o":20.58,"h":21.99,"l":18.71,"c":19.25,"v":945800},{"d":"2020-03-23","o":19.06,"h":20.13,"l":18.65,"c":19.01,"v":534200},{"d":"2020-03-24","o":19.98,"h":20.32,"l":18.59,"c":19.94,"v":785200},{"d":"2020-03-25","o":20.08,"h":20.69,"l":19.22,"c":19.81,"v":661300},{"d":"2020-03-26","o":19.92,"h":21.01,"l":19.85,"c":20.25,"v":572600},{"d":"2020-03-27","o":19.86,"h":20.96,"l":19.01,"c":19.92,"v":561400},{"d":"2020-03-30","o":20.13,"h":20.7,"l":19.66,"c":20.08,"v":455400},{"d":"2020-03-31","o":19.96,"h":20.1,"l":18.77,"c":19.44,"v":877300},{"d":"2020-04-01","o":18.98,"h":19.52,"l":17.84,"c":18.39,"v":777900},{"d":"2020-04-02","o":18.48,"h":19.44,"l":17.79,"c":19.1,"v":573900},{"d":"2020-04-03","o":19.01,"h":19.9,"l":18.71,"c":18.89,"v":482900},{"d":"2020-04-06","o":19.55,"h":21.23,"l":19.11,"c":21.11,"v":670700},{"d":"2020-04-07","o":21.7,"h":22.29,"l":20.21,"c":20.33,"v":691500},{"d":"2020-04-08","o":20.57,"h":21.15,"l":20.15,"c":20.85,"v":382200},{"d":"2020-04-09","o":21.26,"h":22.86,"l":21.18,"c":22.69,"v":799700},{"d":"2020-04-13","o":22.95,"h":23.64,"l":22.2,"c":23.42,"v":898400},{"d":"2020-04-14","o":23.92,"h":25.01,"l":23.57,"c":24.94,"v":977900},{"d":"2020-04-15","o":24.55,"h":25.99,"l":24.11,"c":25.67,"v":1161700},{"d":"2020-04-16","o":26,"h":26.6,"l":24.73,"c":26.06,"v":1069900},{"d":"2020-04-17","o":26.63,"h":27.8,"l":25.94,"c":27.62,"v":1038600},{"d":"2020-04-20","o":27.46,"h":29.91,"l":27.21,"c":27.89,"v":773800},{"d":"2020-04-21","o":27.11,"h":28.14,"l":25.88,"c":26.05,"v":550700},{"d":"2020-04-22","o":26.75,"h":27.79,"l":26.59,"c":27.53,"v":345700},{"d":"2020-04-23","o":27.62,"h":28.74,"l":27.52,"c":27.94,"v":487000},{"d":"2020-04-24","o":28.22,"h":30.08,"l":27.71,"c":29.6,"v":545800},{"d":"2020-04-27","o":29.99,"h":30.24,"l":28.65,"c":28.78,"v":617000},{"d":"2020-04-28","o":28.98,"h":29.29,"l":26.3,"c":26.62,"v":564500},{"d":"2020-04-29","o":27.21,"h":28.64,"l":26.11,"c":28.2,"v":1076400},{"d":"2020-04-30","o":27.99,"h":29.8,"l":27.51,"c":28.9,"v":1506100},{"d":"2020-05-01","o":28.17,"h":28.99,"l":27.26,"c":28.45,"v":837300},{"d":"2020-05-04","o":28.13,"h":31.73,"l":28.01,"c":31.68,"v":1154600},{"d":"2020-05-05","o":32,"h":33.22,"l":30.31,"c":30.86,"v":856800},{"d":"2020-05-06","o":31.12,"h":31.76,"l":29.01,"c":30.07,"v":812900},{"d":"2020-05-07","o":30,"h":31.06,"l":29.34,"c":30.58,"v":544700},{"d":"2020-05-08","o":31.16,"h":33.19,"l":30.93,"c":31.41,"v":976400},{"d":"2020-05-11","o":31.09,"h":34.22,"l":30.81,"c":33.4,"v":917300},{"d":"2020-05-12","o":33.89,"h":35.61,"l":32.53,"c":32.54,"v":881900},{"d":"2020-05-13","o":32.62,"h":33.96,"l":29.5,"c":30.98,"v":1622200},{"d":"2020-05-14","o":36.34,"h":42.99,"l":35.76,"c":42.12,"v":8599700},{"d":"2020-05-15","o":41.5,"h":46.22,"l":40.87,"c":44.91,"v":4451300},{"d":"2020-05-18","o":44.31,"h":48.87,"l":43.73,"c":48.34,"v":1719000},{"d":"2020-05-19","o":47.46,"h":49.81,"l":47.38,"c":48.15,"v":1161800},{"d":"2020-05-20","o":48.94,"h":50,"l":47.27,"c":48.6,"v":721500},{"d":"2020-05-21","o":48.74,"h":51.03,"l":47.3,"c":50.2,"v":1038400},{"d":"2020-05-22","o":49.1,"h":54.34,"l":49.02,"c":54.04,"v":1147400},{"d":"2020-05-26","o":54.5,"h":55,"l":49.01,"c":49.35,"v":1305300},{"d":"2020-05-27","o":50.12,"h":51.45,"l":47.07,"c":48.99,"v":994800},{"d":"2020-05-28","o":49.43,"h":50.77,"l":46,"c":46.54,"v":919800},{"d":"2020-05-29","o":44,"h":49.12,"l":41.85,"c":48.16,"v":2285800},{"d":"2020-06-01","o":46.12,"h":50.46,"l":44,"c":48.94,"v":1548000},{"d":"2020-06-02","o":48,"h":48,"l":45,"c":47.46,"v":6505400},{"d":"2020-06-03","o":47.92,"h":48.31,"l":46,"c":46.36,"v":2943500},{"d":"2020-06-04","o":45.45,"h":47.24,"l":42.77,"c":43,"v":1281500},{"d":"2020-06-05","o":44.79,"h":45.88,"l":41.84,"c":42.63,"v":1451800},{"d":"2020-06-08","o":42.1,"h":43.86,"l":41.12,"c":42.56,"v":1289200},{"d":"2020-06-09","o":42.44,"h":44.56,"l":42.14,"c":43.05,"v":840200},{"d":"2020-06-10","o":43.47,"h":44.63,"l":42.76,"c":44.03,"v":773600},{"d":"2020-06-11","o":43.73,"h":44.25,"l":40.7,"c":41,"v":976300},{"d":"2020-06-12","o":41.96,"h":43.25,"l":39.79,"c":40.49,"v":1018800},{"d":"2020-06-15","o":40.03,"h":42.43,"l":39.61,"c":42.01,"v":781500},{"d":"2020-06-16","o":42.56,"h":42.84,"l":41.03,"c":42.05,"v":709700},{"d":"2020-06-17","o":42.61,"h":42.61,"l":41.48,"c":41.9,"v":646000},{"d":"2020-06-18","o":41.99,"h":42.28,"l":41.39,"c":41.8,"v":477600},{"d":"2020-06-19","o":42.12,"h":42.23,"l":39.83,"c":39.9,"v":1864700},{"d":"2020-06-22","o":40.18,"h":43.36,"l":39.78,"c":42.7,"v":986400},{"d":"2020-06-23","o":43.13,"h":44.55,"l":43,"c":43.6,"v":953500},{"d":"2020-06-24","o":43.18,"h":43.98,"l":42.51,"c":43.35,"v":685300},{"d":"2020-06-25","o":43.39,"h":44.46,"l":43.1,"c":43.98,"v":708600},{"d":"2020-06-26","o":43.5,"h":44.01,"l":42.07,"c":42.96,"v":2155400},{"d":"2020-06-29","o":42.69,"h":43.6,"l":41.49,"c":41.86,"v":556000},{"d":"2020-06-30","o":41.72,"h":43.2,"l":41.16,"c":42.82,"v":602800},{"d":"2020-07-01","o":41.94,"h":43.57,"l":41.18,"c":42.62,"v":1049200},{"d":"2020-07-02","o":43.45,"h":46.07,"l":42.42,"c":44.96,"v":882000},{"d":"2020-07-06","o":45.33,"h":46.85,"l":44.22,"c":44.46,"v":782800},{"d":"2020-07-07","o":44.24,"h":45.46,"l":43.11,"c":44.08,"v":613500},{"d":"2020-07-08","o":44.33,"h":44.82,"l":43.72,"c":44.22,"v":325900},{"d":"2020-07-09","o":44.38,"h":45.54,"l":43.77,"c":44.03,"v":424500},{"d":"2020-07-10","o":44.15,"h":44.38,"l":42.1,"c":42.82,"v":560300},{"d":"2020-07-13","o":43.79,"h":43.9,"l":40.03,"c":40.48,"v":672000},{"d":"2020-07-14","o":40.28,"h":41.25,"l":39.31,"c":41.05,"v":890900},{"d":"2020-07-15","o":41.9,"h":42.36,"l":41.01,"c":41.59,"v":608900},{"d":"2020-07-16","o":41.35,"h":41.8,"l":40.38,"c":41.51,"v":347400},{"d":"2020-07-17","o":41.61,"h":42.78,"l":41.41,"c":42.5,"v":505100},{"d":"2020-07-20","o":42.69,"h":43.44,"l":42.56,"c":43.01,"v":445300},{"d":"2020-07-21","o":43.13,"h":43.4,"l":41.36,"c":41.44,"v":356800},{"d":"2020-07-22","o":41.12,"h":41.19,"l":39.78,"c":40.2,"v":380400},{"d":"2020-07-23","o":40.08,"h":40.95,"l":39.22,"c":39.45,"v":346400},{"d":"2020-07-24","o":39,"h":39.28,"l":38.03,"c":38.57,"v":631700},{"d":"2020-07-27","o":38.7,"h":39.71,"l":38.65,"c":39.21,"v":310900},{"d":"2020-07-28","o":38.68,"h":39.17,"l":37.77,"c":38,"v":469100},{"d":"2020-07-29","o":38.01,"h":38.45,"l":37.47,"c":37.74,"v":516800},{"d":"2020-07-30","o":37.26,"h":38.41,"l":37.08,"c":38.12,"v":532200},{"d":"2020-07-31","o":38.12,"h":38.12,"l":35.82,"c":36.67,"v":779400},{"d":"2020-08-03","o":36.49,"h":37.7,"l":35.92,"c":37.58,"v":579600},{"d":"2020-08-04","o":37.66,"h":37.78,"l":36.28,"c":37.08,"v":516900},{"d":"2020-08-05","o":37.67,"h":38.97,"l":37.06,"c":38.45,"v":820100},{"d":"2020-08-06","o":38.35,"h":38.53,"l":36.87,"c":37.2,"v":528500},{"d":"2020-08-07","o":36.93,"h":38,"l":36.37,"c":37.63,"v":841200},{"d":"2020-08-10","o":37.68,"h":37.74,"l":35.9,"c":36.85,"v":602400},{"d":"2020-08-11","o":37.16,"h":37.37,"l":35.5,"c":35.68,"v":952600},{"d":"2020-08-12","o":35.78,"h":36.49,"l":35.09,"c":35.48,"v":515900},{"d":"2020-08-13","o":35.59,"h":37.27,"l":35.49,"c":37.27,"v":484600},{"d":"2020-08-14","o":37.42,"h":37.64,"l":36.69,"c":36.93,"v":538100},{"d":"2020-08-17","o":37.16,"h":39.05,"l":36.78,"c":38.99,"v":805600},{"d":"2020-08-18","o":38.99,"h":39.37,"l":36.83,"c":37.07,"v":761200},{"d":"2020-08-19","o":37.11,"h":37.47,"l":36.58,"c":36.79,"v":655900},{"d":"2020-08-20","o":36.78,"h":37.07,"l":36.24,"c":36.53,"v":474300},{"d":"2020-08-21","o":36.51,"h":37,"l":36.08,"c":36.42,"v":629800},{"d":"2020-08-24","o":36.6,"h":36.6,"l":34.64,"c":34.69,"v":576100},{"d":"2020-08-25","o":34.6,"h":35.51,"l":34.4,"c":35.35,"v":409700},{"d":"2020-08-26","o":35.2,"h":35.56,"l":34.64,"c":34.7,"v":360200},{"d":"2020-08-27","o":34.7,"h":35.1,"l":34.01,"c":34.69,"v":463300},{"d":"2020-08-28","o":34.99,"h":35.46,"l":34.36,"c":34.99,"v":356300},{"d":"2020-08-31","o":35.28,"h":35.88,"l":34.81,"c":35.65,"v":624100},{"d":"2020-09-01","o":35.65,"h":35.94,"l":34.44,"c":34.7,"v":511600},{"d":"2020-09-02","o":34.57,"h":34.62,"l":33.53,"c":33.86,"v":451800},{"d":"2020-09-03","o":33.72,"h":33.95,"l":32.69,"c":33.52,"v":636700},{"d":"2020-09-04","o":33.82,"h":33.98,"l":31.61,"c":33.03,"v":515100},{"d":"2020-09-08","o":32.3,"h":33.74,"l":31.76,"c":33.02,"v":453900},{"d":"2020-09-09","o":33.49,"h":34.24,"l":33.2,"c":33.86,"v":315500},{"d":"2020-09-10","o":34,"h":34.83,"l":32.84,"c":32.9,"v":443600},{"d":"2020-09-11","o":33.19,"h":33.3,"l":31.95,"c":32.38,"v":336500},{"d":"2020-09-14","o":33.08,"h":35.9,"l":33.08,"c":35.35,"v":717900},{"d":"2020-09-15","o":35.79,"h":36.68,"l":35.32,"c":35.61,"v":763900},{"d":"2020-09-16","o":35.73,"h":37.15,"l":35.45,"c":36.31,"v":1013600},{"d":"2020-09-17","o":36.11,"h":37.25,"l":35.87,"c":37.18,"v":606800},{"d":"2020-09-18","o":38.05,"h":38.15,"l":36.58,"c":38,"v":1830400},{"d":"2020-09-21","o":37.32,"h":37.78,"l":34.34,"c":34.79,"v":663700},{"d":"2020-09-22","o":34.8,"h":36.11,"l":33.32,"c":35.98,"v":535500},{"d":"2020-09-23","o":35.84,"h":36.46,"l":34.71,"c":35.22,"v":737200},{"d":"2020-09-24","o":34.79,"h":35.38,"l":33.77,"c":34.78,"v":445200},{"d":"2020-09-25","o":34.88,"h":37.09,"l":34.88,"c":37.02,"v":626700},{"d":"2020-09-28","o":37.35,"h":38.19,"l":36.9,"c":37.26,"v":521000},{"d":"2020-09-29","o":37.28,"h":37.84,"l":36.67,"c":37.72,"v":386000},{"d":"2020-09-30","o":37.6,"h":38.08,"l":37.11,"c":37.71,"v":783600},{"d":"2020-10-01","o":37.74,"h":37.81,"l":35.62,"c":37.56,"v":752000},{"d":"2020-10-02","o":36.83,"h":38.05,"l":36.54,"c":36.58,"v":448200},{"d":"2020-10-05","o":36.78,"h":39.09,"l":36.72,"c":38.87,"v":552300},{"d":"2020-10-06","o":39.15,"h":40.56,"l":38.45,"c":39.26,"v":621400},{"d":"2020-10-07","o":39.48,"h":40.8,"l":38.99,"c":40.65,"v":627800},{"d":"2020-10-08","o":41,"h":41,"l":39.93,"c":40.45,"v":473800},{"d":"2020-10-09","o":40.88,"h":41.85,"l":39.7,"c":41.54,"v":420100},{"d":"2020-10-12","o":41.18,"h":42,"l":40.82,"c":41.84,"v":836000},{"d":"2020-10-13","o":41.49,"h":43.69,"l":41.26,"c":43.45,"v":478000},{"d":"2020-10-14","o":43.15,"h":44.92,"l":42.33,"c":43.17,"v":562900},{"d":"2020-10-15","o":42.26,"h":43.12,"l":38.71,"c":39.57,"v":770600},{"d":"2020-10-16","o":39.59,"h":40.58,"l":38.97,"c":39.23,"v":527200},{"d":"2020-10-19","o":39.29,"h":39.55,"l":36.29,"c":36.34,"v":502200},{"d":"2020-10-20","o":36.78,"h":36.78,"l":35.26,"c":35.85,"v":353500},{"d":"2020-10-21","o":35.66,"h":36.04,"l":34.33,"c":34.48,"v":467100},{"d":"2020-10-22","o":34.4,"h":35.6,"l":34.26,"c":35.34,"v":612200},{"d":"2020-10-23","o":36.32,"h":36.41,"l":34.56,"c":36.3,"v":455600},{"d":"2020-10-26","o":35.8,"h":36.51,"l":35.24,"c":35.76,"v":377200},{"d":"2020-10-27","o":35.81,"h":36.12,"l":35.01,"c":35.93,"v":640900},{"d":"2020-10-28","o":35.38,"h":35.97,"l":34.86,"c":35.18,"v":421700},{"d":"2020-10-29","o":35.34,"h":35.85,"l":34.57,"c":35.57,"v":449800},{"d":"2020-10-30","o":35.41,"h":36.25,"l":33.65,"c":33.92,"v":535700},{"d":"2020-11-02","o":34,"h":34.51,"l":32.51,"c":33.25,"v":864500},{"d":"2020-11-03","o":33.79,"h":34.01,"l":33.02,"c":33.79,"v":857700},{"d":"2020-11-04","o":29.52,"h":31.24,"l":27.46,"c":31.06,"v":3696100},{"d":"2020-11-05","o":31.61,"h":31.61,"l":29.66,"c":29.8,"v":910700},{"d":"2020-11-06","o":28.5,"h":29.27,"l":27.48,"c":27.8,"v":900800},{"d":"2020-11-09","o":29.22,"h":29.87,"l":27.65,"c":27.88,"v":1114800},{"d":"2020-11-10","o":28.57,"h":29.42,"l":27.86,"c":29.18,"v":940000},{"d":"2020-11-11","o":29.18,"h":30.22,"l":28.73,"c":30.09,"v":812300},{"d":"2020-11-12","o":30.1,"h":31.24,"l":30.06,"c":30.84,"v":804200},{"d":"2020-11-13","o":30.92,"h":32.46,"l":30.92,"c":32.07,"v":634800},{"d":"2020-11-16","o":32.38,"h":33.25,"l":31.81,"c":33.01,"v":1250900},{"d":"2020-11-17","o":32.81,"h":33.16,"l":31.94,"c":33.08,"v":582600},{"d":"2020-11-18","o":33.32,"h":34.46,"l":32.85,"c":32.94,"v":515500},{"d":"2020-11-19","o":33.26,"h":33.73,"l":31.86,"c":32.13,"v":1025000},{"d":"2020-11-20","o":31.72,"h":32.01,"l":30.6,"c":31.23,"v":782000},{"d":"2020-11-23","o":31.5,"h":31.87,"l":29.9,"c":30.6,"v":765500},{"d":"2020-11-24","o":31.43,"h":31.73,"l":30.42,"c":31.11,"v":677500},{"d":"2020-11-25","o":31.29,"h":32.21,"l":30.84,"c":31.81,"v":688300},{"d":"2020-11-27","o":31.84,"h":32.32,"l":31.32,"c":31.52,"v":324700},{"d":"2020-11-30","o":31.64,"h":31.91,"l":30.56,"c":31.05,"v":488500},{"d":"2020-12-01","o":31.17,"h":32.37,"l":30.84,"c":31.95,"v":510200},{"d":"2020-12-02","o":31.64,"h":32.5,"l":31.02,"c":31.5,"v":777500},{"d":"2020-12-03","o":31.7,"h":32.94,"l":31.56,"c":32.3,"v":359000},{"d":"2020-12-04","o":32.34,"h":33.86,"l":32.01,"c":33.65,"v":507400},{"d":"2020-12-07","o":33.62,"h":33.65,"l":27.61,"c":29.06,"v":3721300},{"d":"2020-12-08","o":29.4,"h":29.72,"l":28.22,"c":29.45,"v":1569900},{"d":"2020-12-09","o":29.5,"h":30.1,"l":28.14,"c":28.45,"v":570700},{"d":"2020-12-10","o":28.5,"h":29.06,"l":27,"c":27.42,"v":1374200},{"d":"2020-12-11","o":27.3,"h":28.16,"l":27.15,"c":27.42,"v":816200},{"d":"2020-12-14","o":27.75,"h":29.23,"l":27.63,"c":28,"v":762000},{"d":"2020-12-15","o":28.46,"h":28.49,"l":27.13,"c":28.23,"v":767300},{"d":"2020-12-16","o":28.88,"h":28.88,"l":26.63,"c":27.09,"v":1788100},{"d":"2020-12-17","o":27.2,"h":27.5,"l":26.73,"c":27.2,"v":890200},{"d":"2020-12-18","o":27.32,"h":27.85,"l":26.92,"c":27.14,"v":2301200},{"d":"2020-12-21","o":27.02,"h":28,"l":26.51,"c":27.45,"v":957800},{"d":"2020-12-22","o":27.49,"h":27.9,"l":27.1,"c":27.55,"v":815300},{"d":"2020-12-23","o":27.67,"h":28.08,"l":27.01,"c":27.89,"v":937800},{"d":"2020-12-24","o":27.81,"h":28.33,"l":26.96,"c":27.33,"v":358200},{"d":"2020-12-28","o":27.46,"h":27.94,"l":26.85,"c":27.02,"v":603400},{"d":"2020-12-29","o":27.02,"h":27.36,"l":26.73,"c":26.95,"v":677700},{"d":"2020-12-30","o":27.24,"h":27.8,"l":26.6,"c":26.64,"v":671000},{"d":"2020-12-31","o":26.49,"h":26.99,"l":25.06,"c":25.24,"v":879600},{"d":"2021-01-04","o":26.13,"h":26.13,"l":24.85,"c":25.79,"v":1262900},{"d":"2021-01-05","o":26,"h":26.24,"l":25.26,"c":25.86,"v":1031900},{"d":"2021-01-06","o":26.15,"h":27.27,"l":25.86,"c":26.68,"v":718500},{"d":"2021-01-07","o":27,"h":28.16,"l":27,"c":27.91,"v":666300},{"d":"2021-01-08","o":28.11,"h":28.55,"l":27.36,"c":27.87,"v":473000},{"d":"2021-01-11","o":27.66,"h":28.16,"l":27.02,"c":27.98,"v":500500},{"d":"2021-01-12","o":28.13,"h":28.76,"l":27.87,"c":28.19,"v":768600},{"d":"2021-01-13","o":28.33,"h":28.92,"l":27.09,"c":27.16,"v":570100},{"d":"2021-01-14","o":28.22,"h":31.52,"l":27.38,"c":31.07,"v":1622300},{"d":"2021-01-15","o":31.24,"h":33.64,"l":30.81,"c":32.39,"v":1927100},{"d":"2021-01-19","o":32.69,"h":33.28,"l":31.16,"c":31.6,"v":1063000},{"d":"2021-01-20","o":31.9,"h":32.63,"l":30.75,"c":31.57,"v":498300},{"d":"2021-01-21","o":31.84,"h":31.98,"l":30.66,"c":31.34,"v":690800},{"d":"2021-01-22","o":30.67,"h":31.29,"l":30.43,"c":30.76,"v":458500},{"d":"2021-01-25","o":30.78,"h":33.03,"l":30.7,"c":32.98,"v":615700},{"d":"2021-01-26","o":34.3,"h":35.69,"l":33.57,"c":34.17,"v":1115000},{"d":"2021-01-27","o":33.46,"h":37.78,"l":32.94,"c":37.3,"v":2226200},{"d":"2021-01-28","o":37.01,"h":38.52,"l":34.22,"c":34.51,"v":1035800},{"d":"2021-01-29","o":35.04,"h":37.48,"l":34.62,"c":34.7,"v":1295800},{"d":"2021-02-01","o":34.99,"h":36.26,"l":33.41,"c":35.61,"v":810200},{"d":"2021-02-02","o":35.5,"h":37.44,"l":35.5,"c":36.53,"v":658600},{"d":"2021-02-03","o":36.48,"h":37.04,"l":33.93,"c":34.04,"v":776700},{"d":"2021-02-04","o":35.45,"h":35.49,"l":33.82,"c":34.34,"v":561800},{"d":"2021-02-05","o":34.73,"h":35.62,"l":33.92,"c":35.22,"v":460700},{"d":"2021-02-08","o":35.24,"h":35.5,"l":34.63,"c":34.93,"v":491600},{"d":"2021-02-09","o":35.31,"h":35.31,"l":33.7,"c":33.9,"v":509700},{"d":"2021-02-10","o":34.37,"h":34.55,"l":33.09,"c":33.36,"v":662300},{"d":"2021-02-11","o":33.8,"h":35.77,"l":33.07,"c":34.4,"v":721700},{"d":"2021-02-12","o":34.5,"h":35.18,"l":33.07,"c":34.73,"v":818500},{"d":"2021-02-16","o":34.33,"h":35.58,"l":33.07,"c":33.36,"v":878400},{"d":"2021-02-17","o":33.23,"h":35.25,"l":32.81,"c":34.99,"v":889300},{"d":"2021-02-18","o":34,"h":35.34,"l":33.73,"c":34.29,"v":618900},{"d":"2021-02-19","o":34.14,"h":35.22,"l":33.86,"c":34.72,"v":764200},{"d":"2021-02-22","o":34.6,"h":35.61,"l":34.06,"c":34.27,"v":588000},{"d":"2021-02-23","o":33.09,"h":34.56,"l":32.02,"c":33.77,"v":699600},{"d":"2021-02-24","o":33.84,"h":34.67,"l":33.48,"c":34.44,"v":402600},{"d":"2021-02-25","o":34.59,"h":35.26,"l":32.62,"c":32.79,"v":523100},{"d":"2021-02-26","o":33.5,"h":35.24,"l":32.66,"c":34.71,"v":949600},{"d":"2021-03-01","o":35.85,"h":37.07,"l":35.52,"c":36.5,"v":830000},{"d":"2021-03-02","o":36.18,"h":36.44,"l":34.54,"c":34.61,"v":960000},{"d":"2021-03-03","o":34.84,"h":34.84,"l":32.95,"c":33.08,"v":1025200},{"d":"2021-03-04","o":32.87,"h":33.92,"l":31.6,"c":32.43,"v":1317000},{"d":"2021-03-05","o":32.95,"h":34.26,"l":31.63,"c":34,"v":967300},{"d":"2021-03-08","o":33.76,"h":35.73,"l":33.56,"c":35.46,"v":823500},{"d":"2021-03-09","o":35.57,"h":37.59,"l":35.57,"c":37.15,"v":2122100},{"d":"2021-03-10","o":37.39,"h":38.85,"l":37.02,"c":38.43,"v":1118700},{"d":"2021-03-11","o":38.98,"h":38.98,"l":37.16,"c":38.57,"v":1464900},{"d":"2021-03-12","o":38.18,"h":38.53,"l":37.15,"c":38.48,"v":1357800},{"d":"2021-03-15","o":38.15,"h":39.03,"l":37.13,"c":39.02,"v":1280500},{"d":"2021-03-16","o":39.02,"h":39.12,"l":37.25,"c":38.17,"v":1562100},{"d":"2021-03-17","o":37.46,"h":37.9,"l":36.39,"c":37.3,"v":674500},{"d":"2021-03-18","o":36.04,"h":38.08,"l":35.88,"c":36.55,"v":952500},{"d":"2021-03-19","o":36.86,"h":38.03,"l":36.21,"c":37.01,"v":2631800},{"d":"2021-03-22","o":37.65,"h":38.41,"l":37.23,"c":37.86,"v":445100},{"d":"2021-03-23","o":37.48,"h":37.48,"l":35.37,"c":35.52,"v":498200},{"d":"2021-03-24","o":35.93,"h":36.63,"l":33.11,"c":33.18,"v":444700},{"d":"2021-03-25","o":32.88,"h":34.64,"l":32.55,"c":34.48,"v":860400},{"d":"2021-03-26","o":34.51,"h":34.7,"l":33.25,"c":33.78,"v":412400},{"d":"2021-03-29","o":33.59,"h":34.26,"l":32.88,"c":33.05,"v":422700},{"d":"2021-03-30","o":32.92,"h":33.96,"l":32.36,"c":33.43,"v":404100},{"d":"2021-03-31","o":33.9,"h":35.83,"l":33.34,"c":35.3,"v":497900},{"d":"2021-04-01","o":35,"h":36,"l":34.25,"c":34.93,"v":631400},{"d":"2021-04-05","o":35.46,"h":35.46,"l":33.76,"c":33.98,"v":510100},{"d":"2021-04-06","o":33.68,"h":34.36,"l":32.94,"c":33.38,"v":591100},{"d":"2021-04-07","o":33.38,"h":33.98,"l":32.76,"c":32.88,"v":308200},{"d":"2021-04-08","o":33,"h":34.08,"l":32.87,"c":33.65,"v":722600},{"d":"2021-04-09","o":33.66,"h":33.89,"l":32.79,"c":32.82,"v":902500},{"d":"2021-04-12","o":33.25,"h":33.67,"l":29.53,"c":29.58,"v":840500},{"d":"2021-04-13","o":29.59,"h":30.87,"l":29.15,"c":30.84,"v":819900},{"d":"2021-04-14","o":31.15,"h":33.42,"l":30.7,"c":32.15,"v":701800},{"d":"2021-04-15","o":31.98,"h":32.91,"l":31.56,"c":32.86,"v":588000},{"d":"2021-04-16","o":32.81,"h":33.06,"l":32.22,"c":32.51,"v":594800},{"d":"2021-04-19","o":32.01,"h":32.62,"l":31.68,"c":32.34,"v":429500},{"d":"2021-04-20","o":32.41,"h":32.97,"l":31.92,"c":32.58,"v":842900},{"d":"2021-04-21","o":32.57,"h":35.18,"l":31.57,"c":35.12,"v":632900},{"d":"2021-04-22","o":34.96,"h":35.63,"l":34.09,"c":34.77,"v":592000},{"d":"2021-04-23","o":34.56,"h":35.12,"l":33.67,"c":34.42,"v":526300},{"d":"2021-04-26","o":34.87,"h":35.3,"l":33.79,"c":35.14,"v":595500},{"d":"2021-04-27","o":35.6,"h":35.88,"l":34.09,"c":35.8,"v":432500},{"d":"2021-04-28","o":33.81,"h":35.33,"l":32.86,"c":34.91,"v":997300},{"d":"2021-04-29","o":34.69,"h":34.69,"l":31.51,"c":31.98,"v":1071300},{"d":"2021-04-30","o":32.01,"h":32.7,"l":30.77,"c":30.92,"v":663600},{"d":"2021-05-03","o":30.2,"h":31.45,"l":30.2,"c":30.65,"v":840800},{"d":"2021-05-04","o":30.66,"h":30.66,"l":29.15,"c":29.39,"v":460800},{"d":"2021-05-05","o":29.87,"h":29.95,"l":28.35,"c":28.71,"v":502800},{"d":"2021-05-06","o":28.92,"h":29.63,"l":28.22,"c":29.17,"v":1308200},{"d":"2021-05-07","o":29.94,"h":30.94,"l":29.18,"c":30.02,"v":1539200},{"d":"2021-05-10","o":29.89,"h":30.47,"l":28.9,"c":28.98,"v":816600},{"d":"2021-05-11","o":28.75,"h":29.27,"l":27.96,"c":28.05,"v":3397900},{"d":"2021-05-12","o":27.99,"h":29.65,"l":27.74,"c":27.95,"v":1250400},{"d":"2021-05-13","o":28.01,"h":28.48,"l":26.36,"c":26.94,"v":734100},{"d":"2021-05-14","o":27.87,"h":28.11,"l":26.9,"c":27.5,"v":1256800},{"d":"2021-05-17","o":27.45,"h":28.65,"l":27.2,"c":28.6,"v":1469800},{"d":"2021-05-18","o":28.6,"h":30.47,"l":28.55,"c":29.92,"v":1343700},{"d":"2021-05-19","o":29.12,"h":29.24,"l":27.3,"c":28.47,"v":2510800},{"d":"2021-05-20","o":31.75,"h":31.77,"l":26.48,"c":26.85,"v":5182800},{"d":"2021-05-21","o":26.86,"h":26.86,"l":25.81,"c":26.02,"v":2694200},{"d":"2021-05-24","o":26.42,"h":26.46,"l":25.12,"c":25.18,"v":1323700},{"d":"2021-05-25","o":25.2,"h":25.71,"l":24.56,"c":24.76,"v":2160900},{"d":"2021-05-26","o":24.97,"h":25.6,"l":24.7,"c":25.2,"v":3500400},{"d":"2021-05-27","o":25.2,"h":25.35,"l":24.69,"c":24.75,"v":3293000},{"d":"2021-05-28","o":24.67,"h":25.94,"l":24.67,"c":25.7,"v":1978200},{"d":"2021-06-01","o":25.63,"h":26.15,"l":25.15,"c":25.37,"v":971600},{"d":"2021-06-02","o":25.41,"h":25.51,"l":24.71,"c":24.83,"v":1738000},{"d":"2021-06-03","o":24.83,"h":24.98,"l":24.03,"c":24.07,"v":1494600},{"d":"2021-06-04","o":24.33,"h":24.47,"l":23.57,"c":23.81,"v":1245100},{"d":"2021-06-07","o":23.82,"h":24.45,"l":23.3,"c":24.2,"v":2669000},{"d":"2021-06-08","o":24.52,"h":25.41,"l":24.14,"c":24.65,"v":882700},{"d":"2021-06-09","o":25.08,"h":25.37,"l":24.82,"c":24.87,"v":657000},{"d":"2021-06-10","o":24.8,"h":25.96,"l":24.59,"c":25.76,"v":848600},{"d":"2021-06-11","o":25.91,"h":26.12,"l":25.36,"c":26.1,"v":905200},{"d":"2021-06-14","o":25.99,"h":26.46,"l":25.25,"c":25.37,"v":883000},{"d":"2021-06-15","o":25.25,"h":25.35,"l":24.65,"c":25.03,"v":597600},{"d":"2021-06-16","o":25.03,"h":25.68,"l":24.99,"c":25.28,"v":962100},{"d":"2021-06-17","o":25.05,"h":25.05,"l":24.26,"c":24.69,"v":841000},{"d":"2021-06-18","o":24.88,"h":24.88,"l":23.7,"c":24.48,"v":2645400},{"d":"2021-06-21","o":24.91,"h":25.68,"l":24.63,"c":25.14,"v":1090400},{"d":"2021-06-22","o":24.99,"h":25.16,"l":23.84,"c":23.95,"v":1312900},{"d":"2021-06-23","o":23.9,"h":24.1,"l":23.11,"c":23.49,"v":1794100},{"d":"2021-06-24","o":23.58,"h":24.25,"l":23.57,"c":24.16,"v":1370900},{"d":"2021-06-25","o":24.21,"h":24.32,"l":23.83,"c":24.18,"v":5378100},{"d":"2021-06-28","o":24.42,"h":27.17,"l":24.42,"c":25.55,"v":2035500},{"d":"2021-06-29","o":25.39,"h":25.44,"l":24.61,"c":25.19,"v":1165300},{"d":"2021-06-30","o":25.3,"h":26.47,"l":24.92,"c":26.08,"v":1185700},{"d":"2021-07-01","o":26.03,"h":26.63,"l":25.75,"c":26.55,"v":607600},{"d":"2021-07-02","o":26.45,"h":26.6,"l":25.99,"c":26.28,"v":854300},{"d":"2021-07-06","o":26.2,"h":26.26,"l":24.9,"c":24.91,"v":906900},{"d":"2021-07-07","o":24.91,"h":25.17,"l":24,"c":24.09,"v":874000},{"d":"2021-07-08","o":23.66,"h":23.97,"l":23.09,"c":23.59,"v":834000},{"d":"2021-07-09","o":23.95,"h":24.13,"l":23.36,"c":24.1,"v":899300},{"d":"2021-07-12","o":24.22,"h":24.75,"l":23.44,"c":23.67,"v":833200},{"d":"2021-07-13","o":23.64,"h":23.67,"l":22.82,"c":23.02,"v":1118500},{"d":"2021-07-14","o":23.24,"h":23.24,"l":21.93,"c":22.04,"v":1029200},{"d":"2021-07-15","o":21.99,"h":22.47,"l":21.32,"c":22.35,"v":838500},{"d":"2021-07-16","o":22.55,"h":22.73,"l":22.12,"c":22.63,"v":459400},{"d":"2021-07-19","o":22.17,"h":22.99,"l":21.96,"c":22.28,"v":594100},{"d":"2021-07-20","o":22.44,"h":23.48,"l":22.19,"c":23.42,"v":850000},{"d":"2021-07-21","o":23.33,"h":23.41,"l":22.5,"c":22.65,"v":388000},{"d":"2021-07-22","o":22.77,"h":22.79,"l":22.16,"c":22.24,"v":372600},{"d":"2021-07-23","o":22.23,"h":22.32,"l":21.5,"c":22.05,"v":391400},{"d":"2021-07-26","o":22.16,"h":22.28,"l":21.37,"c":21.7,"v":364100},{"d":"2021-07-27","o":21.55,"h":21.99,"l":21.1,"c":21.61,"v":552400},{"d":"2021-07-28","o":21.81,"h":22.7,"l":21.71,"c":22.57,"v":387800},{"d":"2021-07-29","o":22.56,"h":22.97,"l":22.16,"c":22.37,"v":670800},{"d":"2021-07-30","o":22.25,"h":22.59,"l":21.85,"c":21.95,"v":466900},{"d":"2021-08-02","o":22.08,"h":23,"l":21.93,"c":22.59,"v":524600},{"d":"2021-08-03","o":22.65,"h":22.83,"l":21.25,"c":21.93,"v":661300},{"d":"2021-08-04","o":21.6,"h":22.93,"l":21.55,"c":22.13,"v":755400},{"d":"2021-08-05","o":22,"h":23.77,"l":21.97,"c":23.73,"v":1139800},{"d":"2021-08-06","o":23.39,"h":23.76,"l":22.54,"c":23.4,"v":885600},{"d":"2021-08-09","o":23.29,"h":23.53,"l":22.51,"c":22.63,"v":586900},{"d":"2021-08-10","o":22.72,"h":22.74,"l":21.78,"c":22.03,"v":508700},{"d":"2021-08-11","o":22.2,"h":22.21,"l":21.02,"c":21.25,"v":735800},{"d":"2021-08-12","o":21.26,"h":21.35,"l":20.58,"c":21.17,"v":526100},{"d":"2021-08-13","o":21.16,"h":21.73,"l":20.67,"c":21.44,"v":499000},{"d":"2021-08-16","o":21.34,"h":21.44,"l":20.8,"c":21.15,"v":442200},{"d":"2021-08-17","o":20.86,"h":23.24,"l":20.61,"c":22.17,"v":1224500},{"d":"2021-08-18","o":22.24,"h":22.62,"l":21.37,"c":21.76,"v":752200},{"d":"2021-08-19","o":21.62,"h":22.46,"l":20.67,"c":21.01,"v":554300},{"d":"2021-08-20","o":20.93,"h":24.08,"l":20.93,"c":23.45,"v":1803700},{"d":"2021-08-23","o":23.6,"h":25,"l":23.55,"c":24.07,"v":1398900},{"d":"2021-08-24","o":23.98,"h":24.31,"l":23.47,"c":24.26,"v":631300},{"d":"2021-08-25","o":24.14,"h":24.57,"l":23.68,"c":24.13,"v":564700},{"d":"2021-08-26","o":23.96,"h":24.53,"l":23.67,"c":23.74,"v":474800},{"d":"2021-08-27","o":23.69,"h":24.73,"l":23.55,"c":24.4,"v":495200},{"d":"2021-08-30","o":24.41,"h":24.91,"l":24.08,"c":24.15,"v":861100},{"d":"2021-08-31","o":24.13,"h":24.54,"l":23.67,"c":23.85,"v":567300},{"d":"2021-09-01","o":23.76,"h":24.96,"l":23.76,"c":24.78,"v":584200},{"d":"2021-09-02","o":25,"h":26.16,"l":24.78,"c":26,"v":1155100},{"d":"2021-09-03","o":25.76,"h":25.91,"l":25.1,"c":25.47,"v":621200},{"d":"2021-09-07","o":25.27,"h":26.23,"l":25.15,"c":25.4,"v":418800},{"d":"2021-09-08","o":25.25,"h":25.61,"l":24.77,"c":25.15,"v":457100},{"d":"2021-09-09","o":25.15,"h":26.05,"l":24.92,"c":25.25,"v":527000},{"d":"2021-09-10","o":25.27,"h":25.48,"l":24.53,"c":24.74,"v":440900},{"d":"2021-09-13","o":24.97,"h":25,"l":24.27,"c":24.77,"v":481500},{"d":"2021-09-14","o":24.96,"h":25.2,"l":24.57,"c":24.86,"v":458600},{"d":"2021-09-15","o":24.77,"h":25.7,"l":24.54,"c":25,"v":624400},{"d":"2021-09-16","o":24.88,"h":24.88,"l":23.9,"c":24.51,"v":373400},{"d":"2021-09-17","o":24.67,"h":25.43,"l":24.08,"c":25.38,"v":985300},{"d":"2021-09-20","o":24.69,"h":25.17,"l":24.32,"c":24.88,"v":561800},{"d":"2021-09-21","o":24.98,"h":25.47,"l":24.79,"c":25.32,"v":428800},{"d":"2021-09-22","o":25.56,"h":26.27,"l":25.38,"c":25.67,"v":934700},{"d":"2021-09-23","o":25.64,"h":27.86,"l":25.5,"c":27.64,"v":1816500},{"d":"2021-09-24","o":27.51,"h":27.64,"l":25.56,"c":25.66,"v":749700},{"d":"2021-09-27","o":25.66,"h":26.21,"l":25.13,"c":25.74,"v":643900},{"d":"2021-09-28","o":25.43,"h":25.78,"l":25.18,"c":25.29,"v":535300},{"d":"2021-09-29","o":25.46,"h":25.95,"l":25.24,"c":25.74,"v":585200},{"d":"2021-09-30","o":25.99,"h":26.14,"l":25.64,"c":25.7,"v":612200},{"d":"2021-10-01","o":25.51,"h":25.66,"l":24.02,"c":24.52,"v":575600},{"d":"2021-10-04","o":24.16,"h":24.63,"l":23.89,"c":24.27,"v":351300},{"d":"2021-10-05","o":24.28,"h":24.98,"l":23.8,"c":24.32,"v":410000},{"d":"2021-10-06","o":24.08,"h":24.21,"l":23.67,"c":23.97,"v":586400},{"d":"2021-10-07","o":24.07,"h":25,"l":23.88,"c":24.38,"v":2124000},{"d":"2021-10-08","o":15.97,"h":16.01,"l":13.13,"c":13.13,"v":24501800},{"d":"2021-10-11","o":13.35,"h":14.18,"l":12.9,"c":13.46,"v":8684700},{"d":"2021-10-12","o":13.46,"h":13.68,"l":13.01,"c":13.43,"v":5817800},{"d":"2021-10-13","o":13.4,"h":16.88,"l":13.35,"c":15.94,"v":12190300},{"d":"2021-10-14","o":16.34,"h":18.8,"l":16.16,"c":17.17,"v":8628900},{"d":"2021-10-15","o":17.21,"h":17.35,"l":16.4,"c":16.48,"v":2781300},{"d":"2021-10-18","o":16.74,"h":16.74,"l":15.67,"c":15.73,"v":1925100},{"d":"2021-10-19","o":15.89,"h":16.27,"l":15.48,"c":15.74,"v":1425200},{"d":"2021-10-20","o":15.83,"h":16.57,"l":15.66,"c":15.82,"v":2037800},{"d":"2021-10-21","o":15.99,"h":16.35,"l":15.78,"c":15.94,"v":967000},{"d":"2021-10-22","o":15.9,"h":15.93,"l":15.4,"c":15.82,"v":1074100},{"d":"2021-10-25","o":15.76,"h":15.94,"l":15.3,"c":15.65,"v":834400},{"d":"2021-10-26","o":15.7,"h":16.48,"l":15.7,"c":16.02,"v":1380100},{"d":"2021-10-27","o":15.99,"h":16.23,"l":15.83,"c":15.94,"v":979400},{"d":"2021-10-28","o":15.94,"h":17.31,"l":15.88,"c":17.15,"v":1613500},{"d":"2021-10-29","o":17.03,"h":17.36,"l":16.8,"c":17.24,"v":1164500},{"d":"2021-11-01","o":17.04,"h":18.93,"l":17.03,"c":18.74,"v":1836700},{"d":"2021-11-02","o":18.89,"h":19.87,"l":18.76,"c":19.57,"v":2139500},{"d":"2021-11-03","o":19.36,"h":20.4,"l":19.22,"c":20.16,"v":1446300},{"d":"2021-11-04","o":20.16,"h":20.27,"l":19.16,"c":19.43,"v":1921400},{"d":"2021-11-05","o":20.2,"h":20.75,"l":19.57,"c":20.14,"v":1797200},{"d":"2021-11-08","o":20.06,"h":20.1,"l":19.22,"c":19.65,"v":1034300},{"d":"2021-11-09","o":19.64,"h":19.66,"l":18.91,"c":19,"v":856500},{"d":"2021-11-10","o":18.8,"h":19.14,"l":18.6,"c":18.96,"v":1568700},{"d":"2021-11-11","o":18.94,"h":19.5,"l":18.48,"c":19.23,"v":1820900},{"d":"2021-11-12","o":19.54,"h":19.62,"l":18.86,"c":19.26,"v":747500},{"d":"2021-11-15","o":19.49,"h":19.49,"l":18.75,"c":18.87,"v":748700},{"d":"2021-11-16","o":18.68,"h":19.42,"l":18.4,"c":19.37,"v":691000},{"d":"2021-11-17","o":19.14,"h":19.52,"l":18.9,"c":19.02,"v":705600},{"d":"2021-11-18","o":19.05,"h":19.28,"l":17.78,"c":18.06,"v":2843100},{"d":"2021-11-19","o":18.15,"h":19.15,"l":18.03,"c":18.81,"v":967400},{"d":"2021-11-22","o":18.98,"h":19.15,"l":18.27,"c":18.38,"v":496900},{"d":"2021-11-23","o":18.22,"h":18.55,"l":17.62,"c":18.52,"v":639700},{"d":"2021-11-24","o":18.24,"h":18.81,"l":18.02,"c":18.67,"v":423700},{"d":"2021-11-26","o":18.44,"h":18.63,"l":17.5,"c":17.98,"v":741300},{"d":"2021-11-29","o":18.17,"h":18.28,"l":17.56,"c":17.79,"v":683800},{"d":"2021-11-30","o":17.66,"h":18.57,"l":17.6,"c":18.49,"v":782100},{"d":"2021-12-01","o":18.26,"h":19.25,"l":17.96,"c":18.21,"v":1297100},{"d":"2021-12-02","o":18.05,"h":19.2,"l":17.91,"c":19.09,"v":747600},{"d":"2021-12-03","o":19.1,"h":19.1,"l":17.39,"c":17.62,"v":1095800},{"d":"2021-12-06","o":17.56,"h":17.7,"l":17.01,"c":17.22,"v":757400},{"d":"2021-12-07","o":17.58,"h":19.09,"l":17.58,"c":18.75,"v":1378200},{"d":"2021-12-08","o":18.55,"h":19.11,"l":17.86,"c":18.91,"v":670500},{"d":"2021-12-09","o":18.71,"h":18.94,"l":18.02,"c":18.05,"v":586100},{"d":"2021-12-10","o":18.04,"h":18.51,"l":17.81,"c":18.03,"v":750000},{"d":"2021-12-13","o":18.22,"h":18.68,"l":13.88,"c":14.11,"v":4046200},{"d":"2021-12-14","o":13.88,"h":14.69,"l":13.25,"c":14.3,"v":4301700},{"d":"2021-12-15","o":14.15,"h":15.56,"l":14.02,"c":15.37,"v":2132700},{"d":"2021-12-16","o":15.3,"h":15.54,"l":14.77,"c":14.8,"v":1115100},{"d":"2021-12-17","o":14.66,"h":15.99,"l":14.35,"c":15.81,"v":3108600},{"d":"2021-12-20","o":15.5,"h":15.77,"l":15.15,"c":15.48,"v":1537400},{"d":"2021-12-21","o":15.58,"h":15.81,"l":15.21,"c":15.64,"v":1011900},{"d":"2021-12-22","o":15.64,"h":15.79,"l":15.28,"c":15.51,"v":1263800},{"d":"2021-12-23","o":15.59,"h":15.87,"l":15.32,"c":15.66,"v":1552800},{"d":"2021-12-27","o":15.62,"h":15.64,"l":15.3,"c":15.4,"v":1343200},{"d":"2021-12-28","o":15.43,"h":16.2,"l":15.33,"c":15.41,"v":1363000},{"d":"2021-12-29","o":15.44,"h":15.55,"l":15.06,"c":15.35,"v":731700},{"d":"2021-12-30","o":15.44,"h":16,"l":15.2,"c":15.38,"v":787900},{"d":"2021-12-31","o":15.58,"h":15.64,"l":14.88,"c":14.92,"v":598700},{"d":"2022-01-03","o":14.95,"h":15.4,"l":14.81,"c":15.29,"v":802000},{"d":"2022-01-04","o":15.25,"h":15.39,"l":14.1,"c":14.49,"v":1169700},{"d":"2022-01-05","o":14.47,"h":14.85,"l":13.72,"c":13.75,"v":925800},{"d":"2022-01-06","o":13.75,"h":14.07,"l":13.4,"c":13.61,"v":771000},{"d":"2022-01-07","o":13.7,"h":14.02,"l":13.37,"c":13.46,"v":708700},{"d":"2022-01-10","o":13.81,"h":13.87,"l":11.54,"c":12.2,"v":6040200},{"d":"2022-01-11","o":12.4,"h":13.16,"l":12.24,"c":12.9,"v":2554500},{"d":"2022-01-12","o":13.06,"h":13.06,"l":12.29,"c":12.33,"v":2456000},{"d":"2022-01-13","o":12.34,"h":12.35,"l":11.78,"c":11.96,"v":1543900},{"d":"2022-01-14","o":11.79,"h":13.34,"l":11.74,"c":13.28,"v":3131600},{"d":"2022-01-18","o":13.03,"h":13.03,"l":11.77,"c":11.78,"v":2500400},{"d":"2022-01-19","o":12.21,"h":12.34,"l":11.64,"c":11.68,"v":2181400},{"d":"2022-01-20","o":11.82,"h":12.25,"l":11.52,"c":11.58,"v":1498500},{"d":"2022-01-21","o":11.51,"h":11.87,"l":11.36,"c":11.36,"v":1762500},{"d":"2022-01-24","o":11.15,"h":11.48,"l":10.47,"c":11.34,"v":2493000},{"d":"2022-01-25","o":11.12,"h":11.51,"l":10.79,"c":11.36,"v":2277400},{"d":"2022-01-26","o":11.6,"h":12.14,"l":11.13,"c":11.22,"v":1215100},{"d":"2022-01-27","o":11.42,"h":11.78,"l":10.37,"c":10.5,"v":2010300},{"d":"2022-01-28","o":10.55,"h":10.76,"l":9.97,"c":10.62,"v":1976600},{"d":"2022-01-31","o":10.69,"h":11.5,"l":10.57,"c":11.45,"v":1290400},{"d":"2022-02-01","o":11.52,"h":12.08,"l":11.14,"c":11.88,"v":949700},{"d":"2022-02-02","o":11.86,"h":11.86,"l":11,"c":11.11,"v":932200},{"d":"2022-02-03","o":11.03,"h":11.17,"l":10.58,"c":10.6,"v":1102400},{"d":"2022-02-04","o":10.67,"h":11.17,"l":10.57,"c":11.02,"v":1130600},{"d":"2022-02-07","o":10.98,"h":11.44,"l":10.97,"c":11.23,"v":919600},{"d":"2022-02-08","o":11.15,"h":11.15,"l":10.48,"c":10.8,"v":934700},{"d":"2022-02-09","o":11.02,"h":11.23,"l":10.82,"c":11.05,"v":1332900},{"d":"2022-02-10","o":10.69,"h":11.06,"l":10.4,"c":10.62,"v":1704200},{"d":"2022-02-11","o":10.7,"h":10.84,"l":10.09,"c":10.15,"v":1146000},{"d":"2022-02-14","o":10.22,"h":10.28,"l":9.91,"c":9.98,"v":960600},{"d":"2022-02-15","o":10.2,"h":10.39,"l":10.06,"c":10.19,"v":1021900},{"d":"2022-02-16","o":10.26,"h":10.26,"l":9.82,"c":10.16,"v":1163800},{"d":"2022-02-17","o":10.01,"h":10.12,"l":9.53,"c":9.57,"v":1126100},{"d":"2022-02-18","o":9.5,"h":9.64,"l":9.1,"c":9.3,"v":1117200},{"d":"2022-02-22","o":9.3,"h":10.06,"l":9.12,"c":9.72,"v":1503200},{"d":"2022-02-23","o":9.79,"h":10.08,"l":9.15,"c":9.17,"v":1178200},{"d":"2022-02-24","o":8.97,"h":9.31,"l":8.33,"c":9.25,"v":3573400},{"d":"2022-02-25","o":9.28,"h":9.46,"l":8.58,"c":9.43,"v":3901500},{"d":"2022-02-28","o":9.29,"h":9.56,"l":9.04,"c":9.15,"v":1308700},{"d":"2022-03-01","o":9.06,"h":9.14,"l":8.47,"c":8.59,"v":1460600},{"d":"2022-03-02","o":8.73,"h":8.87,"l":8.35,"c":8.77,"v":1943100},{"d":"2022-03-03","o":8.78,"h":8.79,"l":8.38,"c":8.6,"v":1453100},{"d":"2022-03-04","o":8.5,"h":8.71,"l":7.97,"c":8.04,"v":931400},{"d":"2022-03-07","o":8.27,"h":8.3,"l":7.91,"c":8.02,"v":1044600},{"d":"2022-03-08","o":8.04,"h":8.5,"l":7.75,"c":8.16,"v":1887000},{"d":"2022-03-09","o":8.37,"h":8.88,"l":8.33,"c":8.82,"v":1961600},{"d":"2022-03-10","o":8.58,"h":8.8,"l":8.46,"c":8.71,"v":1220400},{"d":"2022-03-11","o":8.81,"h":8.82,"l":8.14,"c":8.17,"v":1572500},{"d":"2022-03-14","o":8.17,"h":8.7,"l":7.56,"c":7.65,"v":1472200},{"d":"2022-03-15","o":7.69,"h":8,"l":7.58,"c":7.8,"v":1602900},{"d":"2022-03-16","o":7.91,"h":8.41,"l":7.89,"c":8.39,"v":1406900},{"d":"2022-03-17","o":8.29,"h":9.23,"l":8.09,"c":9,"v":2101500},{"d":"2022-03-18","o":8.84,"h":9.84,"l":8.84,"c":9.76,"v":9085400},{"d":"2022-03-21","o":9.55,"h":9.73,"l":9.34,"c":9.49,"v":1751700},{"d":"2022-03-22","o":9.57,"h":10.04,"l":9.45,"c":9.96,"v":1150100},{"d":"2022-03-23","o":9.85,"h":10.13,"l":9.64,"c":9.69,"v":1014300},{"d":"2022-03-24","o":9.81,"h":9.97,"l":9.56,"c":9.93,"v":767500},{"d":"2022-03-25","o":9.95,"h":9.95,"l":9.58,"c":9.65,"v":657500},{"d":"2022-03-28","o":9.69,"h":9.84,"l":9.24,"c":9.53,"v":1348900},{"d":"2022-03-29","o":9.7,"h":10.06,"l":9.59,"c":10.04,"v":1356100},{"d":"2022-03-30","o":9.98,"h":10.15,"l":9.28,"c":9.35,"v":1398900},{"d":"2022-03-31","o":9.39,"h":9.61,"l":9.1,"c":9.11,"v":1372800},{"d":"2022-04-01","o":9.2,"h":9.56,"l":9.1,"c":9.45,"v":1295900},{"d":"2022-04-04","o":9.5,"h":10.14,"l":9.48,"c":9.95,"v":1730500},{"d":"2022-04-05","o":9.85,"h":9.99,"l":9.49,"c":9.54,"v":899200},{"d":"2022-04-06","o":9.39,"h":9.6,"l":9.24,"c":9.48,"v":744200},{"d":"2022-04-07","o":9.41,"h":9.49,"l":8.98,"c":9.06,"v":1398600},{"d":"2022-04-08","o":9.24,"h":9.28,"l":8.8,"c":8.84,"v":1527900},{"d":"2022-04-11","o":8.85,"h":8.99,"l":8.42,"c":8.47,"v":1716500},{"d":"2022-04-12","o":8.61,"h":8.88,"l":8.24,"c":8.51,"v":1443600},{"d":"2022-04-13","o":8.55,"h":8.81,"l":8.47,"c":8.76,"v":1697500},{"d":"2022-04-14","o":8.68,"h":8.69,"l":8.2,"c":8.25,"v":1032200},{"d":"2022-04-18","o":8.27,"h":8.27,"l":7.72,"c":7.79,"v":1122200},{"d":"2022-04-19","o":7.83,"h":8.16,"l":7.83,"c":7.95,"v":1111900},{"d":"2022-04-20","o":7.97,"h":8.21,"l":7.69,"c":7.92,"v":1030600},{"d":"2022-04-21","o":8.2,"h":8.2,"l":7.5,"c":7.61,"v":1530400},{"d":"2022-04-22","o":7.54,"h":7.87,"l":7.48,"c":7.8,"v":2892200},{"d":"2022-04-25","o":7.71,"h":8.39,"l":7.63,"c":8.3,"v":1817100},{"d":"2022-04-26","o":8.18,"h":8.64,"l":8.11,"c":8.46,"v":3309500},{"d":"2022-04-27","o":8.44,"h":8.72,"l":8.16,"c":8.39,"v":2467600},{"d":"2022-04-28","o":8.47,"h":8.62,"l":7.94,"c":8.5,"v":3293000},{"d":"2022-04-29","o":8.47,"h":8.82,"l":8.34,"c":8.35,"v":1557800},{"d":"2022-05-02","o":8.28,"h":9.11,"l":8.09,"c":9.11,"v":1893800},{"d":"2022-05-03","o":9.01,"h":9.26,"l":8.74,"c":9.04,"v":1801800},{"d":"2022-05-04","o":8.93,"h":9.49,"l":8.66,"c":9.43,"v":1508300},{"d":"2022-05-05","o":9.18,"h":10.13,"l":8.98,"c":9.25,"v":3337100},{"d":"2022-05-06","o":9,"h":9.24,"l":8.67,"c":9.18,"v":2864500},{"d":"2022-05-09","o":8.97,"h":8.97,"l":7.29,"c":7.33,"v":2356800},{"d":"2022-05-10","o":7.74,"h":7.84,"l":7.04,"c":7.67,"v":2368100},{"d":"2022-05-11","o":7.65,"h":7.65,"l":6.73,"c":6.78,"v":2380700},{"d":"2022-05-12","o":6.66,"h":7.14,"l":6.43,"c":6.97,"v":3185900},{"d":"2022-05-13","o":7.1,"h":7.47,"l":6.96,"c":7.23,"v":2978700},{"d":"2022-05-16","o":7.14,"h":7.39,"l":6.87,"c":7.08,"v":1899300},{"d":"2022-05-17","o":7.35,"h":7.62,"l":7.17,"c":7.6,"v":1669700},{"d":"2022-05-18","o":7.37,"h":7.53,"l":7.15,"c":7.27,"v":1476900},{"d":"2022-05-19","o":7.26,"h":7.63,"l":7.24,"c":7.55,"v":1975800},{"d":"2022-05-20","o":7.57,"h":7.69,"l":6.97,"c":7.48,"v":1442800},{"d":"2022-05-23","o":7.53,"h":7.67,"l":7.32,"c":7.46,"v":1045100},{"d":"2022-05-24","o":7.29,"h":7.51,"l":7.13,"c":7.34,"v":2104900},{"d":"2022-05-25","o":7.33,"h":7.48,"l":7.22,"c":7.36,"v":1768100},{"d":"2022-05-26","o":7.4,"h":7.71,"l":7.31,"c":7.5,"v":1037400},{"d":"2022-05-27","o":7.55,"h":8.03,"l":7.41,"c":8,"v":1273200},{"d":"2022-05-31","o":7.94,"h":8.3,"l":7.68,"c":7.93,"v":1665800},{"d":"2022-06-01","o":7.94,"h":8.29,"l":7.67,"c":7.7,"v":1208300},{"d":"2022-06-02","o":7.66,"h":7.9,"l":7.5,"c":7.87,"v":1116000},{"d":"2022-06-03","o":7.81,"h":8.51,"l":7.8,"c":8.32,"v":1683000},{"d":"2022-06-06","o":8.35,"h":8.65,"l":7.96,"c":8.07,"v":1557000},{"d":"2022-06-07","o":7.96,"h":9.51,"l":7.89,"c":9.49,"v":2510000},{"d":"2022-06-08","o":9.37,"h":10.59,"l":9.36,"c":10.46,"v":3589300},{"d":"2022-06-09","o":10.4,"h":10.89,"l":10.24,"c":10.75,"v":2916500},{"d":"2022-06-10","o":10.43,"h":10.65,"l":9.67,"c":9.74,"v":1812400},{"d":"2022-06-13","o":9.39,"h":9.39,"l":8.41,"c":8.85,"v":2619200},{"d":"2022-06-14","o":8.69,"h":9.12,"l":8.45,"c":9.11,"v":1770800},{"d":"2022-06-15","o":9.23,"h":9.74,"l":9.12,"c":9.62,"v":2746600},{"d":"2022-06-16","o":9.25,"h":9.55,"l":8.93,"c":9.42,"v":2710700},{"d":"2022-06-17","o":9.52,"h":11.02,"l":9.52,"c":10.96,"v":8896400},{"d":"2022-06-21","o":10.99,"h":11.98,"l":10.99,"c":11.37,"v":3882700},{"d":"2022-06-22","o":11.22,"h":12.22,"l":11.06,"c":11.96,"v":2227300},{"d":"2022-06-23","o":12.04,"h":12.25,"l":11.63,"c":12.19,"v":2104800},{"d":"2022-06-24","o":12.19,"h":12.45,"l":11.5,"c":12.28,"v":6204800},{"d":"2022-06-27","o":12.22,"h":12.5,"l":11.6,"c":11.7,"v":1151500},{"d":"2022-06-28","o":11.69,"h":11.91,"l":11.22,"c":11.48,"v":1947700},{"d":"2022-06-29","o":11.39,"h":11.83,"l":11.01,"c":11.68,"v":1099800},{"d":"2022-06-30","o":11.46,"h":11.63,"l":11.02,"c":11.4,"v":2298100},{"d":"2022-07-01","o":11.37,"h":11.63,"l":11.12,"c":11.51,"v":1504700},{"d":"2022-07-05","o":11.44,"h":12.33,"l":11.21,"c":11.76,"v":2802600},{"d":"2022-07-06","o":11.72,"h":12.34,"l":11.38,"c":11.58,"v":2198400},{"d":"2022-07-07","o":11.61,"h":11.98,"l":11.47,"c":11.71,"v":1614300},{"d":"2022-07-08","o":11.52,"h":12.16,"l":11.08,"c":12.03,"v":1539700},{"d":"2022-07-11","o":11.82,"h":11.87,"l":11.02,"c":11.1,"v":1494700},{"d":"2022-07-12","o":11.12,"h":11.75,"l":10.46,"c":11.6,"v":1778700},{"d":"2022-07-13","o":11.35,"h":12.48,"l":11.13,"c":12.24,"v":2158100},{"d":"2022-07-14","o":12.22,"h":12.28,"l":11.59,"c":11.86,"v":1013700},{"d":"2022-07-15","o":13.28,"h":14.06,"l":12.21,"c":12.81,"v":3863800},{"d":"2022-07-18","o":12.8,"h":13.5,"l":12.31,"c":12.5,"v":1656800},{"d":"2022-07-19","o":12.65,"h":13.32,"l":12.63,"c":13.31,"v":1420100},{"d":"2022-07-20","o":13.27,"h":14.35,"l":13.27,"c":14.07,"v":1910500},{"d":"2022-07-21","o":13.97,"h":14.43,"l":13.97,"c":14.37,"v":932300},{"d":"2022-07-22","o":14.48,"h":14.48,"l":13.32,"c":13.36,"v":892500},{"d":"2022-07-25","o":13.51,"h":13.75,"l":13.06,"c":13.62,"v":1180400},{"d":"2022-07-26","o":13.65,"h":13.89,"l":13.21,"c":13.55,"v":913100},{"d":"2022-07-27","o":13.65,"h":14.16,"l":13.5,"c":14,"v":1064000},{"d":"2022-07-28","o":13.93,"h":14.02,"l":12.39,"c":13.25,"v":1079600},{"d":"2022-07-29","o":13.13,"h":13.3,"l":12.62,"c":12.98,"v":1017500},{"d":"2022-08-01","o":12.82,"h":12.93,"l":12.01,"c":12.12,"v":1705600},{"d":"2022-08-02","o":11.97,"h":12.6,"l":11.88,"c":12.51,"v":1296400},{"d":"2022-08-03","o":12.77,"h":13.97,"l":12.77,"c":13.62,"v":1591600},{"d":"2022-08-04","o":13.63,"h":14.95,"l":13.53,"c":14.72,"v":2124700},{"d":"2022-08-05","o":14.46,"h":15.5,"l":14.15,"c":15.46,"v":1588300},{"d":"2022-08-08","o":15.37,"h":16.08,"l":15.37,"c":15.96,"v":2127500},{"d":"2022-08-09","o":15.64,"h":16.04,"l":14.88,"c":15.03,"v":1843300},{"d":"2022-08-10","o":14.57,"h":16.76,"l":14.27,"c":16.2,"v":2730300},{"d":"2022-08-11","o":16.24,"h":17.18,"l":15.73,"c":16.57,"v":2346900},{"d":"2022-08-12","o":16.67,"h":17.49,"l":16.67,"c":17.25,"v":1934100},{"d":"2022-08-15","o":17.13,"h":17.39,"l":16.67,"c":17.28,"v":1381500},{"d":"2022-08-16","o":17.23,"h":17.23,"l":16.04,"c":16.58,"v":1317800},{"d":"2022-08-17","o":16.36,"h":16.54,"l":15.59,"c":15.81,"v":1216900},{"d":"2022-08-18","o":15.84,"h":15.84,"l":15.05,"c":15.36,"v":1653100},{"d":"2022-08-19","o":15.02,"h":15.27,"l":14.56,"c":14.81,"v":1307700},{"d":"2022-08-22","o":14.47,"h":14.82,"l":14.21,"c":14.38,"v":1440700},{"d":"2022-08-23","o":14.48,"h":15.1,"l":14.29,"c":14.89,"v":904800},{"d":"2022-08-24","o":14.84,"h":15.56,"l":14.63,"c":15.3,"v":981900},{"d":"2022-08-25","o":15.53,"h":15.69,"l":15.15,"c":15.59,"v":603000},{"d":"2022-08-26","o":15.56,"h":15.56,"l":14.01,"c":14.11,"v":1029400},{"d":"2022-08-29","o":13.92,"h":14.69,"l":13.78,"c":13.92,"v":1055800},{"d":"2022-08-30","o":14.16,"h":14.49,"l":13.39,"c":13.62,"v":1024500},{"d":"2022-08-31","o":13.93,"h":14.31,"l":13.58,"c":13.71,"v":1109200},{"d":"2022-09-01","o":13.69,"h":14.27,"l":13.45,"c":14.22,"v":1018400},{"d":"2022-09-02","o":14.27,"h":14.75,"l":13.81,"c":14.2,"v":1003600},{"d":"2022-09-06","o":14.32,"h":14.67,"l":13.75,"c":13.84,"v":1160300},{"d":"2022-09-07","o":13.73,"h":14.51,"l":13.69,"c":14.44,"v":1250700},{"d":"2022-09-08","o":14.29,"h":15.46,"l":14.29,"c":15.4,"v":1095400},{"d":"2022-09-09","o":15.4,"h":15.56,"l":14.97,"c":15.07,"v":702800},{"d":"2022-09-12","o":15.11,"h":15.31,"l":14.44,"c":14.5,"v":1839900},{"d":"2022-09-13","o":14.16,"h":14.27,"l":13.61,"c":13.79,"v":2160000},{"d":"2022-09-14","o":13.83,"h":14.57,"l":13.68,"c":14.38,"v":2089100},{"d":"2022-09-15","o":14.25,"h":14.38,"l":13.47,"c":14,"v":2496900},{"d":"2022-09-16","o":13.72,"h":14.03,"l":13.31,"c":13.67,"v":3969200},{"d":"2022-09-19","o":13.44,"h":13.52,"l":12.8,"c":13.16,"v":1561800},{"d":"2022-09-20","o":13.02,"h":13.64,"l":13.01,"c":13.35,"v":1207300},{"d":"2022-09-21","o":13.41,"h":13.41,"l":11.48,"c":11.53,"v":2366000},{"d":"2022-09-22","o":11.3,"h":11.3,"l":10.73,"c":10.84,"v":3172000},{"d":"2022-09-23","o":10.54,"h":10.79,"l":10.25,"c":10.62,"v":4353900},{"d":"2022-09-26","o":10.55,"h":11.55,"l":10.55,"c":10.88,"v":2681300},{"d":"2022-09-27","o":11.08,"h":11.57,"l":10.96,"c":11.26,"v":1894600},{"d":"2022-09-28","o":11.49,"h":11.88,"l":11.32,"c":11.43,"v":1906200},{"d":"2022-09-29","o":11.27,"h":11.3,"l":10.18,"c":10.32,"v":2648600},{"d":"2022-09-30","o":10.29,"h":11.08,"l":10.18,"c":10.8,"v":2358100},{"d":"2022-10-03","o":11.08,"h":11.21,"l":10.61,"c":10.67,"v":1122000},{"d":"2022-10-04","o":10.98,"h":11.24,"l":10.68,"c":11,"v":1931000},{"d":"2022-10-05","o":10.72,"h":10.95,"l":10.1,"c":10.78,"v":1339200},{"d":"2022-10-06","o":10.78,"h":11.21,"l":10.57,"c":10.96,"v":1371300},{"d":"2022-10-07","o":10.89,"h":12.21,"l":10.28,"c":10.36,"v":5255000},{"d":"2022-10-10","o":10.33,"h":10.99,"l":10.05,"c":10.9,"v":1181400},{"d":"2022-10-11","o":10.89,"h":11.44,"l":10.35,"c":11.02,"v":1802500},{"d":"2022-10-12","o":10.99,"h":11.23,"l":10.73,"c":11.11,"v":1241400},{"d":"2022-10-13","o":10.84,"h":11.08,"l":10.34,"c":10.98,"v":1503000},{"d":"2022-10-14","o":11.18,"h":11.28,"l":10.15,"c":10.18,"v":1124500},{"d":"2022-10-17","o":10.53,"h":10.53,"l":9.92,"c":10.27,"v":1976400},{"d":"2022-10-18","o":10.48,"h":10.78,"l":10.23,"c":10.35,"v":1481400},{"d":"2022-10-19","o":10.18,"h":10.25,"l":9.73,"c":10.02,"v":1649200},{"d":"2022-10-20","o":10.04,"h":10.22,"l":9.61,"c":9.68,"v":1069600},{"d":"2022-10-21","o":9.74,"h":10.17,"l":9.52,"c":10.06,"v":1067100},{"d":"2022-10-24","o":10.05,"h":10.06,"l":9.48,"c":9.75,"v":829100},{"d":"2022-10-25","o":9.84,"h":10.06,"l":9.75,"c":9.79,"v":1299100},{"d":"2022-10-26","o":9.76,"h":10.73,"l":9.76,"c":10.45,"v":1705100},{"d":"2022-10-27","o":10.63,"h":10.66,"l":10,"c":10.23,"v":799200},{"d":"2022-10-28","o":10.29,"h":10.83,"l":10.13,"c":10.77,"v":1054100},{"d":"2022-10-31","o":10.64,"h":10.82,"l":10.16,"c":10.3,"v":1472100},{"d":"2022-11-01","o":10.53,"h":10.78,"l":10.16,"c":10.57,"v":959000},{"d":"2022-11-02","o":10.57,"h":10.81,"l":10.09,"c":10.17,"v":909400},{"d":"2022-11-03","o":9.41,"h":9.81,"l":8.46,"c":9.52,"v":3411600},{"d":"2022-11-04","o":9.68,"h":9.68,"l":8.84,"c":9.34,"v":2011900},{"d":"2022-11-07","o":9.31,"h":9.69,"l":8.95,"c":9.07,"v":1249400},{"d":"2022-11-08","o":9.19,"h":9.32,"l":8.76,"c":8.95,"v":2019200},{"d":"2022-11-09","o":8.97,"h":9.01,"l":8.72,"c":8.76,"v":1416500},{"d":"2022-11-10","o":9.18,"h":9.7,"l":9.12,"c":9.54,"v":3540100},{"d":"2022-11-11","o":9.45,"h":10.36,"l":9.39,"c":10.02,"v":2143800},{"d":"2022-11-14","o":10.04,"h":10.35,"l":9.72,"c":9.73,"v":1525000},{"d":"2022-11-15","o":10.06,"h":10.44,"l":9.84,"c":9.9,"v":1205200},{"d":"2022-11-16","o":9.77,"h":9.88,"l":9.4,"c":9.69,"v":1534500},{"d":"2022-11-17","o":9.6,"h":10.11,"l":9.45,"c":10.01,"v":1028700},{"d":"2022-11-18","o":10.27,"h":10.33,"l":9.86,"c":10.24,"v":1446600},{"d":"2022-11-21","o":10.17,"h":10.48,"l":10.09,"c":10.3,"v":2836300},{"d":"2022-11-22","o":10.27,"h":10.75,"l":9.99,"c":10.7,"v":2230900},{"d":"2022-11-23","o":10.76,"h":11.1,"l":10.37,"c":10.6,"v":2089900},{"d":"2022-11-25","o":10.47,"h":10.86,"l":10.4,"c":10.77,"v":762500},{"d":"2022-11-28","o":10.64,"h":10.87,"l":9.95,"c":10.26,"v":1322000},{"d":"2022-11-29","o":10.25,"h":10.65,"l":9.11,"c":9.31,"v":4500400},{"d":"2022-11-30","o":9.43,"h":9.94,"l":9.34,"c":9.86,"v":3347900},{"d":"2022-12-01","o":9.83,"h":10,"l":9.16,"c":9.37,"v":1324000},{"d":"2022-12-02","o":9.26,"h":9.55,"l":8.94,"c":9.46,"v":1865800},{"d":"2022-12-05","o":9.46,"h":9.6,"l":9.21,"c":9.38,"v":1655700},{"d":"2022-12-06","o":9.35,"h":9.39,"l":8.74,"c":8.79,"v":1168700},{"d":"2022-12-07","o":8.78,"h":9.19,"l":8.72,"c":9.03,"v":1073600},{"d":"2022-12-08","o":9.09,"h":9.09,"l":8.75,"c":8.98,"v":783100},{"d":"2022-12-09","o":9,"h":9.06,"l":8.75,"c":8.76,"v":839200},{"d":"2022-12-12","o":7.65,"h":8.12,"l":7.51,"c":8.05,"v":3136000},{"d":"2022-12-13","o":8.38,"h":8.41,"l":7.76,"c":8.01,"v":1746000},{"d":"2022-12-14","o":7.91,"h":8.28,"l":7.63,"c":7.74,"v":2141600},{"d":"2022-12-15","o":7.6,"h":7.71,"l":6.97,"c":7.08,"v":3548700},{"d":"2022-12-16","o":6.93,"h":7.06,"l":6.62,"c":6.91,"v":5870900},{"d":"2022-12-19","o":6.87,"h":6.95,"l":6.47,"c":6.5,"v":1779000},{"d":"2022-12-20","o":6.42,"h":6.44,"l":6.21,"c":6.3,"v":2212900},{"d":"2022-12-21","o":6.31,"h":6.43,"l":6.09,"c":6.25,"v":2042700},{"d":"2022-12-22","o":6.18,"h":6.18,"l":5.91,"c":6.05,"v":2073100},{"d":"2022-12-23","o":6.05,"h":6.1,"l":5.82,"c":5.96,"v":1189800},{"d":"2022-12-27","o":5.97,"h":6.02,"l":5.56,"c":5.62,"v":1220600},{"d":"2022-12-28","o":5.64,"h":5.86,"l":5.6,"c":5.78,"v":1356900},{"d":"2022-12-29","o":5.84,"h":6.14,"l":5.7,"c":5.97,"v":2246000},{"d":"2022-12-30","o":5.89,"h":6.3,"l":5.84,"c":6.29,"v":1570000},{"d":"2023-01-03","o":6.46,"h":6.5,"l":5.73,"c":5.76,"v":1840300},{"d":"2023-01-04","o":5.8,"h":6.02,"l":5.62,"c":5.8,"v":2888200},{"d":"2023-01-05","o":5.77,"h":5.93,"l":5.41,"c":5.81,"v":2145500},{"d":"2023-01-06","o":6.17,"h":6.28,"l":5.82,"c":6.09,"v":1976600},{"d":"2023-01-09","o":6.19,"h":6.2,"l":5.9,"c":5.93,"v":1382700},{"d":"2023-01-10","o":5.9,"h":6.15,"l":5.86,"c":6.09,"v":1581900},{"d":"2023-01-11","o":6.08,"h":6.72,"l":5.96,"c":6.55,"v":3271800},{"d":"2023-01-12","o":6.57,"h":7.03,"l":6.27,"c":7,"v":2485400},{"d":"2023-01-13","o":6.9,"h":7.37,"l":6.82,"c":7.06,"v":1975900},{"d":"2023-01-17","o":7.04,"h":7.14,"l":6.81,"c":6.95,"v":1567500},{"d":"2023-01-18","o":7,"h":7.22,"l":6.42,"c":6.46,"v":1927000},{"d":"2023-01-19","o":6.37,"h":6.45,"l":6.08,"c":6.37,"v":1669300},{"d":"2023-01-20","o":6.57,"h":6.63,"l":6.33,"c":6.55,"v":1321300},{"d":"2023-01-23","o":6.6,"h":7.09,"l":6.41,"c":6.86,"v":1558400},{"d":"2023-01-24","o":7.14,"h":8.1,"l":7.09,"c":7.94,"v":3862600},{"d":"2023-01-25","o":7.77,"h":8.1,"l":7.27,"c":7.99,"v":2570800},{"d":"2023-01-26","o":8.08,"h":8.11,"l":7.66,"c":7.83,"v":1844700},{"d":"2023-01-27","o":7.85,"h":8.44,"l":7.81,"c":7.92,"v":1976800},{"d":"2023-01-30","o":7.79,"h":8,"l":7.57,"c":7.67,"v":1465100},{"d":"2023-01-31","o":7.68,"h":7.93,"l":7.56,"c":7.72,"v":1851900},{"d":"2023-02-01","o":7.71,"h":8.15,"l":7.57,"c":7.97,"v":1345100},{"d":"2023-02-02","o":8.15,"h":8.4,"l":8.04,"c":8.21,"v":1808000},{"d":"2023-02-03","o":8,"h":8.11,"l":7.67,"c":7.78,"v":1076600},{"d":"2023-02-06","o":7.74,"h":7.8,"l":7.55,"c":7.67,"v":737000},{"d":"2023-02-07","o":7.67,"h":7.76,"l":7.48,"c":7.72,"v":874400},{"d":"2023-02-08","o":7.71,"h":7.75,"l":7.19,"c":7.2,"v":1276800},{"d":"2023-02-09","o":7.27,"h":7.35,"l":6.88,"c":6.92,"v":1027200},{"d":"2023-02-10","o":6.93,"h":7.03,"l":6.71,"c":6.87,"v":1506300},{"d":"2023-02-13","o":6.85,"h":7.12,"l":6.74,"c":7.12,"v":1259200},{"d":"2023-02-14","o":7.06,"h":7.19,"l":6.89,"c":7.1,"v":1369800},{"d":"2023-02-15","o":7.06,"h":7.24,"l":6.97,"c":7.23,"v":1075400},{"d":"2023-02-16","o":7.08,"h":7.3,"l":7,"c":7.01,"v":1590500},{"d":"2023-02-17","o":7.04,"h":7.2,"l":6.9,"c":7.2,"v":1446300},{"d":"2023-02-21","o":7.05,"h":7.1,"l":6.61,"c":6.68,"v":2552700},{"d":"2023-02-22","o":6.68,"h":6.92,"l":6.62,"c":6.72,"v":2040400},{"d":"2023-02-23","o":6.76,"h":6.83,"l":6.16,"c":6.49,"v":1618000},{"d":"2023-02-24","o":6.41,"h":6.42,"l":6.09,"c":6.19,"v":2139000},{"d":"2023-02-27","o":6.28,"h":6.41,"l":6.21,"c":6.33,"v":1414600},{"d":"2023-02-28","o":6.36,"h":6.58,"l":6.3,"c":6.35,"v":1776600},{"d":"2023-03-01","o":6.74,"h":7.14,"l":6.25,"c":6.34,"v":2678000},{"d":"2023-03-02","o":6.29,"h":6.46,"l":5.94,"c":6.02,"v":2838300},{"d":"2023-03-03","o":6.04,"h":6.16,"l":5.91,"c":5.99,"v":2011000},{"d":"2023-03-06","o":6.03,"h":6.04,"l":5.65,"c":5.95,"v":3031700},{"d":"2023-03-07","o":5.95,"h":6.18,"l":5.87,"c":5.96,"v":2617400},{"d":"2023-03-08","o":5.96,"h":6.07,"l":5.79,"c":6.06,"v":2001000},{"d":"2023-03-09","o":6.08,"h":6.14,"l":5.75,"c":5.79,"v":2450700},{"d":"2023-03-10","o":5.79,"h":5.79,"l":5.49,"c":5.7,"v":3274400},{"d":"2023-03-13","o":5.6,"h":5.95,"l":5.53,"c":5.62,"v":2710900},{"d":"2023-03-14","o":5.7,"h":5.77,"l":5.46,"c":5.61,"v":1892700},{"d":"2023-03-15","o":5.51,"h":5.77,"l":5.42,"c":5.66,"v":2721000},{"d":"2023-03-16","o":5.62,"h":5.65,"l":5.36,"c":5.51,"v":1384100},{"d":"2023-03-17","o":5.46,"h":5.56,"l":5.3,"c":5.49,"v":2605100},{"d":"2023-03-20","o":5.27,"h":5.48,"l":5.27,"c":5.37,"v":1475400},{"d":"2023-03-21","o":5.37,"h":5.55,"l":5.34,"c":5.36,"v":1298700},{"d":"2023-03-22","o":5.33,"h":5.44,"l":5,"c":5.04,"v":2482600},{"d":"2023-03-23","o":5.12,"h":5.24,"l":5,"c":5.05,"v":1637800},{"d":"2023-03-24","o":4.99,"h":5.06,"l":4.91,"c":5.02,"v":1379000},{"d":"2023-03-27","o":5.02,"h":5.2,"l":4.96,"c":5.03,"v":1292200},{"d":"2023-03-28","o":4.99,"h":5.1,"l":4.91,"c":4.92,"v":841100},{"d":"2023-03-29","o":5,"h":5.16,"l":4.88,"c":5.11,"v":1389600},{"d":"2023-03-30","o":5.15,"h":5.23,"l":4.83,"c":4.97,"v":1547100},{"d":"2023-03-31","o":5,"h":5.11,"l":4.84,"c":4.94,"v":1941000},{"d":"2023-04-03","o":4.94,"h":5.15,"l":4.92,"c":5.09,"v":1404500},{"d":"2023-04-04","o":5.12,"h":5.12,"l":4.72,"c":4.86,"v":1923900},{"d":"2023-04-05","o":4.88,"h":5,"l":4.87,"c":4.94,"v":904700},{"d":"2023-04-06","o":4.94,"h":4.97,"l":4.79,"c":4.89,"v":1498000},{"d":"2023-04-10","o":4.91,"h":4.92,"l":4.42,"c":4.53,"v":2274900},{"d":"2023-04-11","o":4.53,"h":4.68,"l":4.49,"c":4.65,"v":1118600},{"d":"2023-04-12","o":4.7,"h":4.7,"l":4.53,"c":4.59,"v":1447800},{"d":"2023-04-13","o":4.65,"h":5.21,"l":4.64,"c":5.05,"v":2507800},{"d":"2023-04-14","o":5.05,"h":5.11,"l":4.96,"c":4.99,"v":1579000},{"d":"2023-04-17","o":5.04,"h":5.42,"l":4.72,"c":4.84,"v":2709000},{"d":"2023-04-18","o":4.93,"h":5,"l":4.6,"c":4.8,"v":1526100},{"d":"2023-04-19","o":4.73,"h":4.97,"l":4.6,"c":4.93,"v":1550200},{"d":"2023-04-20","o":4.88,"h":5.04,"l":4.81,"c":4.99,"v":2379300},{"d":"2023-04-21","o":4.95,"h":5.49,"l":4.82,"c":5.41,"v":3875400},{"d":"2023-04-24","o":5.42,"h":5.59,"l":5.16,"c":5.37,"v":2083700},{"d":"2023-04-25","o":5.37,"h":5.89,"l":5.33,"c":5.6,"v":3959200},{"d":"2023-04-26","o":5.61,"h":5.72,"l":5.37,"c":5.43,"v":1304600},{"d":"2023-04-27","o":5.5,"h":5.6,"l":5.23,"c":5.32,"v":2161000},{"d":"2023-04-28","o":5.36,"h":5.53,"l":5.18,"c":5.43,"v":1476800},{"d":"2023-05-01","o":5.4,"h":5.69,"l":5.37,"c":5.53,"v":2293500},{"d":"2023-05-02","o":5.49,"h":5.7,"l":5.29,"c":5.35,"v":3165400},{"d":"2023-05-03","o":5.37,"h":5.84,"l":5.37,"c":5.72,"v":2559400},{"d":"2023-05-04","o":5.7,"h":6.87,"l":5.6,"c":6.45,"v":7261500},{"d":"2023-05-05","o":6.49,"h":6.75,"l":6.28,"c":6.6,"v":2083000},{"d":"2023-05-08","o":6.59,"h":6.61,"l":6.24,"c":6.32,"v":1792700},{"d":"2023-05-09","o":6.25,"h":6.31,"l":6.03,"c":6.23,"v":1895900},{"d":"2023-05-10","o":6.29,"h":6.43,"l":6.13,"c":6.36,"v":1961600},{"d":"2023-05-11","o":6.38,"h":6.41,"l":6.11,"c":6.18,"v":1492900},{"d":"2023-05-12","o":6.2,"h":6.24,"l":6.05,"c":6.09,"v":1003400},{"d":"2023-05-15","o":6.15,"h":6.89,"l":6.12,"c":6.74,"v":2285700},{"d":"2023-05-16","o":6.61,"h":6.61,"l":6.12,"c":6.13,"v":2973300},{"d":"2023-05-17","o":6.1,"h":6.27,"l":5.93,"c":6.12,"v":1297100},{"d":"2023-05-18","o":6.11,"h":6.26,"l":5.95,"c":6.08,"v":1487100},{"d":"2023-05-19","o":6.14,"h":6.35,"l":5.98,"c":6.08,"v":1287100},{"d":"2023-05-22","o":6.08,"h":6.22,"l":6.02,"c":6.09,"v":1060000},{"d":"2023-05-23","o":6.07,"h":6.41,"l":6.04,"c":6.05,"v":1771100},{"d":"2023-05-24","o":6.12,"h":6.12,"l":5.52,"c":5.69,"v":1947000},{"d":"2023-05-25","o":5.67,"h":5.77,"l":5.43,"c":5.47,"v":1970200},{"d":"2023-05-26","o":5.45,"h":5.61,"l":5.36,"c":5.53,"v":1258600},{"d":"2023-05-30","o":5.53,"h":5.67,"l":5.16,"c":5.19,"v":2372100},{"d":"2023-05-31","o":5.2,"h":5.52,"l":5.04,"c":5.25,"v":1721800},{"d":"2023-06-01","o":5.24,"h":5.44,"l":5.07,"c":5.32,"v":1336800},{"d":"2023-06-02","o":5.43,"h":5.62,"l":5.38,"c":5.61,"v":1545100},{"d":"2023-06-05","o":5.62,"h":5.69,"l":5.41,"c":5.57,"v":1890000},{"d":"2023-06-06","o":5.56,"h":5.95,"l":5.5,"c":5.88,"v":1921500},{"d":"2023-06-07","o":5.89,"h":6,"l":5.73,"c":5.84,"v":1400300},{"d":"2023-06-08","o":5.83,"h":5.87,"l":5.64,"c":5.8,"v":1448400},{"d":"2023-06-09","o":5.8,"h":5.85,"l":5.6,"c":5.64,"v":724100},{"d":"2023-06-12","o":5.69,"h":5.99,"l":5.61,"c":5.74,"v":1631800},{"d":"2023-06-13","o":5.8,"h":5.97,"l":5.6,"c":5.7,"v":1852300},{"d":"2023-06-14","o":5.55,"h":5.62,"l":4.75,"c":4.99,"v":8205800},{"d":"2023-06-15","o":4.95,"h":5.04,"l":4.79,"c":4.97,"v":2671700},{"d":"2023-06-16","o":4.99,"h":5.03,"l":4.76,"c":4.85,"v":4827700},{"d":"2023-06-20","o":4.79,"h":4.88,"l":4.56,"c":4.81,"v":2224000},{"d":"2023-06-21","o":4.74,"h":4.76,"l":4.49,"c":4.71,"v":1918200},{"d":"2023-06-22","o":4.68,"h":4.74,"l":4.55,"c":4.7,"v":1608800},{"d":"2023-06-23","o":4.62,"h":4.77,"l":4.3,"c":4.75,"v":26805600},{"d":"2023-06-26","o":4.89,"h":5.04,"l":4.67,"c":4.73,"v":3010800},{"d":"2023-06-27","o":4.76,"h":4.77,"l":4.55,"c":4.59,"v":3428900},{"d":"2023-06-28","o":4.55,"h":4.72,"l":4.43,"c":4.63,"v":5172800},{"d":"2023-06-29","o":4.62,"h":4.66,"l":4.49,"c":4.58,"v":4512500},{"d":"2023-06-30","o":4.65,"h":5.1,"l":4.59,"c":4.97,"v":4690800},{"d":"2023-07-03","o":4.94,"h":5.1,"l":4.88,"c":4.96,"v":901700},{"d":"2023-07-05","o":4.97,"h":5.18,"l":4.9,"c":4.98,"v":1483700},{"d":"2023-07-06","o":4.92,"h":5.07,"l":4.83,"c":5.02,"v":1102400},{"d":"2023-07-07","o":5.02,"h":5.43,"l":4.99,"c":5.42,"v":3091400},{"d":"2023-07-10","o":5.41,"h":5.99,"l":5.38,"c":5.96,"v":3582000},{"d":"2023-07-11","o":5.96,"h":6.05,"l":5.7,"c":5.79,"v":2149200},{"d":"2023-07-12","o":5.89,"h":5.9,"l":5.67,"c":5.8,"v":1500900},{"d":"2023-07-13","o":5.87,"h":5.87,"l":5.19,"c":5.22,"v":2671200},{"d":"2023-07-14","o":5.28,"h":5.28,"l":4.9,"c":4.96,"v":2373100},{"d":"2023-07-17","o":5,"h":5.32,"l":4.89,"c":5.29,"v":1893600},{"d":"2023-07-18","o":5.29,"h":5.56,"l":5.28,"c":5.32,"v":1331000},{"d":"2023-07-19","o":5.4,"h":5.54,"l":5.35,"c":5.41,"v":1540300},{"d":"2023-07-20","o":5.41,"h":5.47,"l":5.23,"c":5.28,"v":1391600},{"d":"2023-07-21","o":5.33,"h":5.49,"l":5.26,"c":5.4,"v":1631900},{"d":"2023-07-24","o":5.4,"h":5.4,"l":4.93,"c":4.94,"v":1941300},{"d":"2023-07-25","o":5.11,"h":5.14,"l":4.96,"c":5.02,"v":1615200},{"d":"2023-07-26","o":5.02,"h":5.15,"l":4.97,"c":5.06,"v":1446600},{"d":"2023-07-27","o":5.14,"h":5.15,"l":4.71,"c":4.73,"v":2022200},{"d":"2023-07-28","o":4.79,"h":5.01,"l":4.79,"c":4.92,"v":1537800},{"d":"2023-07-31","o":4.96,"h":5,"l":4.89,"c":4.96,"v":1089000},{"d":"2023-08-01","o":4.95,"h":4.95,"l":4.71,"c":4.79,"v":1502800},{"d":"2023-08-02","o":4.75,"h":4.8,"l":4.57,"c":4.69,"v":2699400},{"d":"2023-08-03","o":4.83,"h":5.41,"l":4.72,"c":5.14,"v":8293300},{"d":"2023-08-04","o":5.25,"h":5.26,"l":4.57,"c":4.59,"v":3056100},{"d":"2023-08-07","o":4.61,"h":4.65,"l":4.21,"c":4.25,"v":3661100},{"d":"2023-08-08","o":4.29,"h":4.55,"l":4.12,"c":4.46,"v":3053800},{"d":"2023-08-09","o":4.47,"h":4.6,"l":4.28,"c":4.34,"v":1625600},{"d":"2023-08-10","o":4.32,"h":4.32,"l":4.13,"c":4.21,"v":1287500},{"d":"2023-08-11","o":4.17,"h":4.28,"l":4.12,"c":4.2,"v":972800},{"d":"2023-08-14","o":4.14,"h":4.16,"l":3.89,"c":4.13,"v":2288700},{"d":"2023-08-15","o":4.13,"h":4.13,"l":3.99,"c":4.08,"v":1465600},{"d":"2023-08-16","o":4.04,"h":4.1,"l":3.98,"c":4,"v":1777900},{"d":"2023-08-17","o":4.03,"h":4.06,"l":3.96,"c":4,"v":2335500},{"d":"2023-08-18","o":3.94,"h":4.08,"l":3.89,"c":3.95,"v":1186600},{"d":"2023-08-21","o":3.94,"h":4.01,"l":3.7,"c":3.9,"v":1448700},{"d":"2023-08-22","o":3.91,"h":3.95,"l":3.81,"c":3.84,"v":640900},{"d":"2023-08-23","o":3.84,"h":4.03,"l":3.84,"c":3.92,"v":1329800},{"d":"2023-08-24","o":3.9,"h":3.9,"l":3.77,"c":3.81,"v":1598200},{"d":"2023-08-25","o":3.83,"h":3.95,"l":3.79,"c":3.87,"v":1092100},{"d":"2023-08-28","o":3.88,"h":3.95,"l":3.77,"c":3.78,"v":948500},{"d":"2023-08-29","o":3.78,"h":3.87,"l":3.75,"c":3.84,"v":941600},{"d":"2023-08-30","o":3.86,"h":3.96,"l":3.77,"c":3.96,"v":1442000},{"d":"2023-08-31","o":3.94,"h":3.98,"l":3.84,"c":3.89,"v":1368000},{"d":"2023-09-01","o":3.9,"h":4.06,"l":3.9,"c":4.05,"v":3416400},{"d":"2023-09-05","o":4.05,"h":4.18,"l":3.92,"c":3.96,"v":1511700},{"d":"2023-09-06","o":3.97,"h":4.13,"l":3.89,"c":4.11,"v":2033100},{"d":"2023-09-07","o":4.1,"h":4.1,"l":3.89,"c":4,"v":1384100},{"d":"2023-09-08","o":4,"h":4.12,"l":3.92,"c":4.08,"v":1536500},{"d":"2023-09-11","o":4.06,"h":4.14,"l":3.95,"c":4.11,"v":2459700},{"d":"2023-09-12","o":4.14,"h":4.28,"l":4.1,"c":4.19,"v":919000},{"d":"2023-09-13","o":4.17,"h":4.22,"l":3.87,"c":3.88,"v":1998800},{"d":"2023-09-14","o":3.9,"h":4,"l":3.87,"c":3.95,"v":2068300},{"d":"2023-09-15","o":3.95,"h":3.99,"l":3.83,"c":3.89,"v":3695200},{"d":"2023-09-18","o":3.88,"h":3.98,"l":3.85,"c":3.89,"v":1482200},{"d":"2023-09-19","o":3.88,"h":3.93,"l":3.78,"c":3.91,"v":1363300},{"d":"2023-09-20","o":3.9,"h":3.95,"l":3.76,"c":3.77,"v":1101800},{"d":"2023-09-21","o":3.71,"h":3.77,"l":3.64,"c":3.72,"v":1260900},{"d":"2023-09-22","o":3.73,"h":3.81,"l":3.63,"c":3.65,"v":1514600},{"d":"2023-09-25","o":3.63,"h":3.65,"l":3.39,"c":3.51,"v":1335900},{"d":"2023-09-26","o":3.52,"h":3.65,"l":3.36,"c":3.36,"v":1360300},{"d":"2023-09-27","o":3.4,"h":3.51,"l":3.37,"c":3.39,"v":1313900},{"d":"2023-09-28","o":3.4,"h":3.44,"l":3.28,"c":3.41,"v":966700},{"d":"2023-09-29","o":3.44,"h":3.47,"l":3.08,"c":3.17,"v":2859700},{"d":"2023-10-02","o":3.18,"h":3.2,"l":3.04,"c":3.1,"v":2021500},{"d":"2023-10-03","o":3.09,"h":3.17,"l":2.95,"c":3.16,"v":1249800},{"d":"2023-10-04","o":3.15,"h":3.17,"l":2.88,"c":3,"v":1542200},{"d":"2023-10-05","o":2.97,"h":3.16,"l":2.97,"c":3.15,"v":1408500},{"d":"2023-10-06","o":3.1,"h":3.11,"l":2.95,"c":3.03,"v":1135000},{"d":"2023-10-09","o":3,"h":3,"l":2.88,"c":2.97,"v":853700},{"d":"2023-10-10","o":2.97,"h":3.18,"l":2.92,"c":3.13,"v":1019900},{"d":"2023-10-11","o":3.13,"h":3.23,"l":3.04,"c":3.08,"v":833800},{"d":"2023-10-12","o":3.08,"h":3.1,"l":2.89,"c":2.96,"v":1919800},{"d":"2023-10-13","o":2.97,"h":3.25,"l":2.9,"c":3.19,"v":1197200},{"d":"2023-10-16","o":3.2,"h":3.25,"l":3.03,"c":3.24,"v":1155400},{"d":"2023-10-17","o":3.22,"h":3.39,"l":3.16,"c":3.19,"v":1121800},{"d":"2023-10-18","o":3.19,"h":3.21,"l":3.06,"c":3.08,"v":976400},{"d":"2023-10-19","o":3.08,"h":3.08,"l":2.88,"c":2.98,"v":1086800},{"d":"2023-10-20","o":2.98,"h":3.14,"l":2.94,"c":3,"v":1446100},{"d":"2023-10-23","o":2.99,"h":3.01,"l":2.78,"c":2.78,"v":1332300},{"d":"2023-10-24","o":2.81,"h":2.93,"l":2.75,"c":2.78,"v":1512000},{"d":"2023-10-25","o":2.75,"h":2.78,"l":2.65,"c":2.66,"v":1180500},{"d":"2023-10-26","o":2.68,"h":2.73,"l":2.61,"c":2.64,"v":1332700},{"d":"2023-10-27","o":2.65,"h":2.66,"l":2.53,"c":2.53,"v":1296600},{"d":"2023-10-30","o":2.57,"h":2.82,"l":2.57,"c":2.76,"v":1208700},{"d":"2023-10-31","o":2.72,"h":2.85,"l":2.64,"c":2.82,"v":1083800},{"d":"2023-11-01","o":2.8,"h":2.86,"l":2.74,"c":2.83,"v":1118800},{"d":"2023-11-02","o":2.88,"h":3.01,"l":2.83,"c":2.97,"v":1512500},{"d":"2023-11-03","o":3.13,"h":3.65,"l":3.02,"c":3.5,"v":3712400},{"d":"2023-11-06","o":3.54,"h":3.58,"l":3.15,"c":3.16,"v":2097400},{"d":"2023-11-07","o":3.16,"h":3.28,"l":3.08,"c":3.28,"v":2186300},{"d":"2023-11-08","o":3.28,"h":3.3,"l":2.83,"c":2.86,"v":2522900},{"d":"2023-11-09","o":2.89,"h":2.89,"l":2.51,"c":2.52,"v":1907800},{"d":"2023-11-10","o":2.52,"h":2.57,"l":2.31,"c":2.5,"v":2091000},{"d":"2023-11-13","o":2.49,"h":2.52,"l":2.38,"c":2.42,"v":2056400},{"d":"2023-11-14","o":2.55,"h":2.68,"l":2.43,"c":2.65,"v":6751100},{"d":"2023-11-15","o":2.64,"h":2.92,"l":2.62,"c":2.72,"v":3093600},{"d":"2023-11-16","o":2.7,"h":2.85,"l":2.54,"c":2.81,"v":2942800},{"d":"2023-11-17","o":2.85,"h":3.1,"l":2.84,"c":2.95,"v":2828200},{"d":"2023-11-20","o":2.93,"h":3.12,"l":2.89,"c":2.99,"v":1607000},{"d":"2023-11-21","o":2.92,"h":3.02,"l":2.81,"c":2.82,"v":1443900},{"d":"2023-11-22","o":2.85,"h":2.9,"l":2.72,"c":2.72,"v":1039100},{"d":"2023-11-24","o":2.72,"h":2.9,"l":2.72,"c":2.84,"v":694600},{"d":"2023-11-27","o":2.83,"h":2.88,"l":2.53,"c":2.54,"v":2309800},{"d":"2023-11-28","o":2.56,"h":2.64,"l":2.45,"c":2.58,"v":1914800},{"d":"2023-11-29","o":2.58,"h":2.75,"l":2.25,"c":2.28,"v":4249400},{"d":"2023-11-30","o":2.35,"h":2.46,"l":2.23,"c":2.35,"v":3894300},{"d":"2023-12-01","o":2.34,"h":2.55,"l":2.23,"c":2.52,"v":2369500},{"d":"2023-12-04","o":2.51,"h":2.69,"l":2.42,"c":2.56,"v":2568900},{"d":"2023-12-05","o":2.54,"h":2.68,"l":2.45,"c":2.52,"v":1569000},{"d":"2023-12-06","o":2.54,"h":2.68,"l":2.47,"c":2.56,"v":3317100},{"d":"2023-12-07","o":2.6,"h":2.6,"l":2.43,"c":2.52,"v":2375100},{"d":"2023-12-08","o":2.64,"h":2.66,"l":2.45,"c":2.47,"v":2649500},{"d":"2023-12-11","o":2.46,"h":2.49,"l":2.29,"c":2.4,"v":2965700},{"d":"2023-12-12","o":2.42,"h":2.44,"l":2.25,"c":2.36,"v":3682200},{"d":"2023-12-13","o":2.36,"h":2.6,"l":2.27,"c":2.57,"v":3799200},{"d":"2023-12-14","o":2.63,"h":2.79,"l":2.63,"c":2.71,"v":4840100},{"d":"2023-12-15","o":2.72,"h":2.83,"l":2.61,"c":2.71,"v":14590700},{"d":"2023-12-18","o":2.75,"h":2.94,"l":2.62,"c":2.91,"v":3150400},{"d":"2023-12-19","o":2.95,"h":3.1,"l":2.89,"c":2.99,"v":4820800},{"d":"2023-12-20","o":2.95,"h":2.96,"l":2.76,"c":2.78,"v":4274800},{"d":"2023-12-21","o":2.85,"h":2.92,"l":2.72,"c":2.76,"v":1457600},{"d":"2023-12-22","o":2.83,"h":3.3,"l":2.82,"c":3.06,"v":3560000},{"d":"2023-12-26","o":3.12,"h":3.21,"l":3.05,"c":3.08,"v":1657900},{"d":"2023-12-27","o":3.11,"h":3.2,"l":2.92,"c":3.2,"v":2679400},{"d":"2023-12-28","o":3.18,"h":3.4,"l":3.16,"c":3.27,"v":2268400},{"d":"2023-12-29","o":3.3,"h":3.37,"l":3.17,"c":3.21,"v":1854200},{"d":"2024-01-02","o":3.19,"h":3.77,"l":3.12,"c":3.62,"v":5504200},{"d":"2024-01-03","o":3.57,"h":3.57,"l":3.29,"c":3.33,"v":2713100},{"d":"2024-01-04","o":3.35,"h":3.44,"l":3.3,"c":3.39,"v":1688000},{"d":"2024-01-05","o":2.8,"h":2.93,"l":2.61,"c":2.92,"v":9757500},{"d":"2024-01-08","o":2.85,"h":3.17,"l":2.83,"c":3.13,"v":4484400},{"d":"2024-01-09","o":3.07,"h":3.15,"l":2.99,"c":3.05,"v":2698700},{"d":"2024-01-10","o":3.06,"h":3.18,"l":2.94,"c":3.17,"v":3058400},{"d":"2024-01-11","o":3.1,"h":3.43,"l":3.06,"c":3.21,"v":5490000},{"d":"2024-01-12","o":3.27,"h":3.4,"l":3.15,"c":3.22,"v":3192200},{"d":"2024-01-16","o":3.16,"h":3.19,"l":3.01,"c":3.13,"v":2294000},{"d":"2024-01-17","o":3.06,"h":3.33,"l":3.04,"c":3.15,"v":2795600},{"d":"2024-01-18","o":3.17,"h":3.22,"l":2.98,"c":3.2,"v":2649700},{"d":"2024-01-19","o":3.19,"h":3.2,"l":3.02,"c":3.09,"v":2643400},{"d":"2024-01-22","o":3.11,"h":3.24,"l":3.05,"c":3.16,"v":5653600},{"d":"2024-01-23","o":3.23,"h":3.27,"l":3.1,"c":3.21,"v":1775400},{"d":"2024-01-24","o":3.25,"h":3.26,"l":3.14,"c":3.16,"v":1596300},{"d":"2024-01-25","o":3.21,"h":3.28,"l":3.11,"c":3.2,"v":1854800},{"d":"2024-01-26","o":3.23,"h":3.33,"l":3.2,"c":3.24,"v":1570000},{"d":"2024-01-29","o":3.23,"h":3.54,"l":3.12,"c":3.54,"v":1765700},{"d":"2024-01-30","o":3.47,"h":3.71,"l":3.42,"c":3.6,"v":3195600},{"d":"2024-01-31","o":3.6,"h":3.69,"l":3.48,"c":3.52,"v":2583000},{"d":"2024-02-01","o":3.55,"h":3.75,"l":3.47,"c":3.71,"v":1522100},{"d":"2024-02-02","o":3.67,"h":4.08,"l":3.54,"c":4.05,"v":2818200},{"d":"2024-02-05","o":3.96,"h":4.24,"l":3.85,"c":4.14,"v":4058400},{"d":"2024-02-06","o":4.1,"h":4.35,"l":4.01,"c":4.11,"v":2555900},{"d":"2024-02-07","o":4.12,"h":4.19,"l":3.91,"c":4.15,"v":4076100},{"d":"2024-02-08","o":4.15,"h":4.58,"l":4.14,"c":4.37,"v":2736200},{"d":"2024-02-09","o":4.39,"h":4.49,"l":4.27,"c":4.38,"v":1857900},{"d":"2024-02-12","o":4.38,"h":4.96,"l":4.35,"c":4.96,"v":2682700},{"d":"2024-02-13","o":4.64,"h":4.87,"l":4.53,"c":4.61,"v":2744500},{"d":"2024-02-14","o":4.66,"h":4.91,"l":4.66,"c":4.9,"v":2093800},{"d":"2024-02-15","o":4.97,"h":5.08,"l":4.83,"c":4.96,"v":1609400},{"d":"2024-02-16","o":4.89,"h":4.96,"l":4.76,"c":4.79,"v":1313400},{"d":"2024-02-20","o":4.7,"h":4.85,"l":4.41,"c":4.65,"v":1795000},{"d":"2024-02-21","o":4.59,"h":4.77,"l":4.3,"c":4.44,"v":2867600},{"d":"2024-02-22","o":4.44,"h":4.52,"l":4.23,"c":4.36,"v":2961200},{"d":"2024-02-23","o":4.35,"h":4.59,"l":4.32,"c":4.54,"v":1347400},{"d":"2024-02-26","o":4.5,"h":4.69,"l":4.47,"c":4.63,"v":2636800},{"d":"2024-02-27","o":4.75,"h":5.26,"l":4.7,"c":5.14,"v":2598200},{"d":"2024-02-28","o":5.11,"h":5.38,"l":5.02,"c":5.12,"v":1574100},{"d":"2024-02-29","o":5.24,"h":5.33,"l":4.88,"c":4.91,"v":1664200},{"d":"2024-03-01","o":4.94,"h":5.07,"l":4.88,"c":4.94,"v":1412400},{"d":"2024-03-04","o":5.05,"h":5.47,"l":4.85,"c":5.46,"v":2873900},{"d":"2024-03-05","o":5.44,"h":5.63,"l":5.29,"c":5.4,"v":2313300},{"d":"2024-03-06","o":5.45,"h":5.66,"l":5.32,"c":5.63,"v":1712400},{"d":"2024-03-07","o":5.7,"h":5.73,"l":5.36,"c":5.57,"v":1559500},{"d":"2024-03-08","o":5.65,"h":5.78,"l":5.2,"c":5.26,"v":2156600},{"d":"2024-03-11","o":5.26,"h":5.42,"l":5.01,"c":5.08,"v":2735100},{"d":"2024-03-12","o":5.06,"h":5.15,"l":4.86,"c":4.9,"v":3074600},{"d":"2024-03-13","o":4.86,"h":5.11,"l":4.8,"c":4.88,"v":2562600},{"d":"2024-03-14","o":4.8,"h":4.85,"l":4.27,"c":4.5,"v":4026800},{"d":"2024-03-15","o":4.45,"h":4.89,"l":4.43,"c":4.66,"v":12811700},{"d":"2024-03-18","o":4.66,"h":4.74,"l":4.19,"c":4.2,"v":3032200},{"d":"2024-03-19","o":4.15,"h":4.45,"l":4.12,"c":4.39,"v":1966400},{"d":"2024-03-20","o":4.37,"h":4.47,"l":4.21,"c":4.43,"v":1968200},{"d":"2024-03-21","o":4.47,"h":4.57,"l":4.24,"c":4.38,"v":2496000},{"d":"2024-03-22","o":4.39,"h":4.47,"l":4.22,"c":4.26,"v":1507700},{"d":"2024-03-25","o":4.25,"h":4.47,"l":4.25,"c":4.29,"v":1259900},{"d":"2024-03-26","o":4.35,"h":4.47,"l":4.21,"c":4.21,"v":1281500},{"d":"2024-03-27","o":4.28,"h":4.63,"l":4.14,"c":4.46,"v":1897200},{"d":"2024-03-28","o":4.41,"h":4.58,"l":4.41,"c":4.47,"v":1377700},{"d":"2024-04-01","o":4.43,"h":4.45,"l":4.29,"c":4.38,"v":1290500},{"d":"2024-04-02","o":4.26,"h":4.26,"l":4.06,"c":4.07,"v":1544500},{"d":"2024-04-03","o":4.04,"h":4.11,"l":3.95,"c":4.09,"v":1302300},{"d":"2024-04-04","o":4.13,"h":4.3,"l":4.03,"c":4.05,"v":1683600},{"d":"2024-04-05","o":4.02,"h":4.06,"l":3.91,"c":3.96,"v":939000},{"d":"2024-04-08","o":3.96,"h":4.04,"l":3.9,"c":3.98,"v":1129500},{"d":"2024-04-09","o":3.99,"h":4.11,"l":3.93,"c":4.11,"v":1368700},{"d":"2024-04-10","o":3.91,"h":4.25,"l":3.87,"c":4.07,"v":2326900},{"d":"2024-04-11","o":4.14,"h":4.21,"l":3.99,"c":3.99,"v":2153300},{"d":"2024-04-12","o":3.98,"h":4.01,"l":3.74,"c":3.8,"v":2882300},{"d":"2024-04-15","o":3.86,"h":3.88,"l":3.54,"c":3.55,"v":1592700},{"d":"2024-04-16","o":3.5,"h":3.56,"l":3.4,"c":3.5,"v":1388100},{"d":"2024-04-17","o":3.57,"h":3.58,"l":3.46,"c":3.51,"v":2507800},{"d":"2024-04-18","o":3.52,"h":3.56,"l":3.45,"c":3.46,"v":1245800},{"d":"2024-04-19","o":3.45,"h":3.56,"l":3.38,"c":3.47,"v":2013200},{"d":"2024-04-22","o":3.49,"h":3.63,"l":3.38,"c":3.4,"v":1790000},{"d":"2024-04-23","o":3.41,"h":3.53,"l":3.36,"c":3.37,"v":1606800},{"d":"2024-04-24","o":3.37,"h":3.42,"l":3.03,"c":3.04,"v":2108200},{"d":"2024-04-25","o":2.99,"h":2.99,"l":2.84,"c":2.86,"v":2772900},{"d":"2024-04-26","o":2.87,"h":2.93,"l":2.75,"c":2.89,"v":2452400},{"d":"2024-04-29","o":2.94,"h":3.1,"l":2.79,"c":2.84,"v":3060500},{"d":"2024-04-30","o":2.8,"h":2.91,"l":2.7,"c":2.76,"v":2151100},{"d":"2024-05-01","o":2.78,"h":3.03,"l":2.74,"c":2.92,"v":2585400},{"d":"2024-05-02","o":3.07,"h":3.09,"l":2.92,"c":2.97,"v":1400300},{"d":"2024-05-03","o":3.08,"h":3.24,"l":3.02,"c":3.07,"v":1336500},{"d":"2024-05-06","o":3.08,"h":3.13,"l":2.97,"c":3.01,"v":1566300},{"d":"2024-05-07","o":3.02,"h":3.07,"l":2.9,"c":2.91,"v":867000},{"d":"2024-05-08","o":2.86,"h":2.86,"l":2.74,"c":2.76,"v":1141000},{"d":"2024-05-09","o":2.8,"h":2.89,"l":2.78,"c":2.86,"v":1140700},{"d":"2024-05-10","o":2.84,"h":2.92,"l":2.74,"c":2.76,"v":1020800},{"d":"2024-05-13","o":2.79,"h":2.95,"l":2.79,"c":2.9,"v":1163400},{"d":"2024-05-14","o":3.25,"h":3.65,"l":2.72,"c":2.96,"v":8476500},{"d":"2024-05-15","o":3,"h":3.25,"l":2.96,"c":2.98,"v":3479500},{"d":"2024-05-16","o":3,"h":3.05,"l":2.93,"c":3.01,"v":2900100},{"d":"2024-05-17","o":3,"h":3.01,"l":2.77,"c":2.77,"v":2512900},{"d":"2024-05-20","o":2.77,"h":2.79,"l":2.57,"c":2.59,"v":3210400},{"d":"2024-05-21","o":2.89,"h":2.92,"l":2.63,"c":2.69,"v":4974500},{"d":"2024-05-22","o":2.65,"h":2.76,"l":2.59,"c":2.66,"v":2968200},{"d":"2024-05-23","o":2.66,"h":2.66,"l":2.49,"c":2.54,"v":3037900},{"d":"2024-05-24","o":2.53,"h":2.59,"l":2.47,"c":2.52,"v":1747900},{"d":"2024-05-28","o":2.57,"h":2.6,"l":2.39,"c":2.43,"v":3202700},{"d":"2024-05-29","o":2.46,"h":2.54,"l":2.32,"c":2.33,"v":4088800},{"d":"2024-05-30","o":2.34,"h":2.46,"l":2.31,"c":2.46,"v":3597900},{"d":"2024-05-31","o":2.65,"h":2.66,"l":2.44,"c":2.5,"v":3465200},{"d":"2024-06-03","o":2.53,"h":2.68,"l":2.5,"c":2.51,"v":4338300},{"d":"2024-06-04","o":2.48,"h":2.51,"l":2.3,"c":2.33,"v":3808700},{"d":"2024-06-05","o":2.33,"h":2.44,"l":2.24,"c":2.44,"v":2838600},{"d":"2024-06-06","o":2.44,"h":2.44,"l":2.35,"c":2.41,"v":1701200},{"d":"2024-06-07","o":2.4,"h":2.41,"l":2.3,"c":2.32,"v":1642400},{"d":"2024-06-10","o":2.28,"h":2.45,"l":2.23,"c":2.44,"v":3180100},{"d":"2024-06-11","o":2.42,"h":2.56,"l":2.35,"c":2.55,"v":2333100},{"d":"2024-06-12","o":2.61,"h":2.68,"l":2.54,"c":2.57,"v":2260500},{"d":"2024-06-13","o":2.59,"h":2.6,"l":2.48,"c":2.54,"v":1546800},{"d":"2024-06-14","o":2.52,"h":2.53,"l":2.32,"c":2.35,"v":2625300},{"d":"2024-06-17","o":2.33,"h":2.39,"l":2.24,"c":2.3,"v":3387200},{"d":"2024-06-18","o":2.3,"h":2.33,"l":2.18,"c":2.23,"v":2284600},{"d":"2024-06-20","o":2.26,"h":2.47,"l":2.21,"c":2.44,"v":5884400},{"d":"2024-06-21","o":2.45,"h":2.57,"l":2.36,"c":2.55,"v":10101000},{"d":"2024-06-24","o":2.55,"h":2.67,"l":2.55,"c":2.61,"v":4308000},{"d":"2024-06-25","o":2.6,"h":2.6,"l":2.39,"c":2.4,"v":3971300},{"d":"2024-06-26","o":2.39,"h":2.44,"l":2.23,"c":2.34,"v":2996200},{"d":"2024-06-27","o":2.34,"h":2.5,"l":2.28,"c":2.44,"v":2371400},{"d":"2024-06-28","o":2.44,"h":2.44,"l":2.27,"c":2.33,"v":3585100},{"d":"2024-07-01","o":2.33,"h":2.41,"l":2.3,"c":2.33,"v":2246000},{"d":"2024-07-02","o":2.29,"h":2.29,"l":2.13,"c":2.16,"v":3053400},{"d":"2024-07-03","o":2.2,"h":2.2,"l":2.08,"c":2.08,"v":1775700},{"d":"2024-07-05","o":2.1,"h":2.13,"l":2.01,"c":2.12,"v":2298800},{"d":"2024-07-08","o":2.19,"h":2.29,"l":2.13,"c":2.24,"v":2062300},{"d":"2024-07-09","o":2.22,"h":2.32,"l":2.19,"c":2.3,"v":2818300},{"d":"2024-07-10","o":2.3,"h":2.4,"l":2.28,"c":2.39,"v":1376700},{"d":"2024-07-11","o":2.53,"h":2.73,"l":2.47,"c":2.68,"v":3178500},{"d":"2024-07-12","o":2.7,"h":2.85,"l":2.66,"c":2.76,"v":1734400},{"d":"2024-07-15","o":2.78,"h":3.1,"l":2.74,"c":2.98,"v":3646800},{"d":"2024-07-16","o":3,"h":3.67,"l":3,"c":3.5,"v":8958400},{"d":"2024-07-17","o":3.44,"h":3.5,"l":3.29,"c":3.42,"v":4024500},{"d":"2024-07-18","o":3.38,"h":3.5,"l":2.91,"c":3.05,"v":4728800},{"d":"2024-07-19","o":3.07,"h":3.07,"l":2.81,"c":2.83,"v":2233700},{"d":"2024-07-22","o":2.85,"h":2.92,"l":2.73,"c":2.89,"v":2098500},{"d":"2024-07-23","o":2.86,"h":3.11,"l":2.82,"c":3.08,"v":2114800},{"d":"2024-07-24","o":3.03,"h":3.12,"l":2.9,"c":2.91,"v":1625200},{"d":"2024-07-25","o":2.91,"h":2.99,"l":2.85,"c":2.91,"v":1814000},{"d":"2024-07-26","o":2.99,"h":3.05,"l":2.86,"c":3,"v":1595200},{"d":"2024-07-29","o":2.99,"h":3.12,"l":2.94,"c":2.98,"v":1468400},{"d":"2024-07-30","o":2.97,"h":3.06,"l":2.86,"c":2.97,"v":1217700},{"d":"2024-07-31","o":3,"h":3.09,"l":2.86,"c":2.94,"v":2039300},{"d":"2024-08-01","o":2.95,"h":2.97,"l":2.69,"c":2.74,"v":1537000},{"d":"2024-08-02","o":2.5,"h":2.6,"l":2.47,"c":2.57,"v":1676000},{"d":"2024-08-05","o":2.4,"h":2.54,"l":2.32,"c":2.49,"v":2344000},{"d":"2024-08-06","o":2.51,"h":2.6,"l":2.37,"c":2.55,"v":1689600},{"d":"2024-08-07","o":2.61,"h":2.71,"l":2.41,"c":2.47,"v":2479300},{"d":"2024-08-08","o":2.6,"h":2.6,"l":2.25,"c":2.36,"v":2621000},{"d":"2024-08-09","o":2.4,"h":2.5,"l":2.26,"c":2.32,"v":1881100},{"d":"2024-08-12","o":2.33,"h":2.37,"l":2.23,"c":2.36,"v":1304100},{"d":"2024-08-13","o":2.39,"h":2.42,"l":2.29,"c":2.35,"v":1287200},{"d":"2024-08-14","o":2.39,"h":2.4,"l":2.22,"c":2.25,"v":1368500},{"d":"2024-08-15","o":2.3,"h":2.41,"l":2.24,"c":2.3,"v":1608800},{"d":"2024-08-16","o":2.3,"h":2.32,"l":2.22,"c":2.29,"v":1127600},{"d":"2024-08-19","o":2.28,"h":2.65,"l":2.27,"c":2.65,"v":2498600},{"d":"2024-08-20","o":2.62,"h":2.75,"l":2.53,"c":2.64,"v":1659400},{"d":"2024-08-21","o":2.65,"h":2.88,"l":2.65,"c":2.74,"v":1855300},{"d":"2024-08-22","o":2.74,"h":2.75,"l":2.55,"c":2.59,"v":1546200},{"d":"2024-08-23","o":2.62,"h":2.73,"l":2.56,"c":2.61,"v":2091300},{"d":"2024-08-26","o":2.67,"h":2.84,"l":2.6,"c":2.8,"v":2369300},{"d":"2024-08-27","o":2.81,"h":2.85,"l":2.65,"c":2.68,"v":1688100},{"d":"2024-08-28","o":2.66,"h":2.7,"l":2.47,"c":2.57,"v":1889000},{"d":"2024-08-29","o":2.59,"h":2.78,"l":2.58,"c":2.66,"v":1285000},{"d":"2024-08-30","o":2.68,"h":2.73,"l":2.58,"c":2.63,"v":1098400},{"d":"2024-09-03","o":2.58,"h":2.71,"l":2.48,"c":2.51,"v":1843100},{"d":"2024-09-04","o":2.49,"h":2.59,"l":2.47,"c":2.58,"v":1175000},{"d":"2024-09-05","o":2.58,"h":2.64,"l":2.49,"c":2.51,"v":1085400},{"d":"2024-09-06","o":2.51,"h":2.57,"l":2.37,"c":2.41,"v":1096100},{"d":"2024-09-09","o":2.41,"h":2.52,"l":2.39,"c":2.48,"v":1337400},{"d":"2024-09-10","o":2.48,"h":2.84,"l":2.46,"c":2.83,"v":1547200},{"d":"2024-09-11","o":2.8,"h":2.93,"l":2.67,"c":2.91,"v":3673500},{"d":"2024-09-12","o":2.9,"h":2.97,"l":2.64,"c":2.66,"v":2206900},{"d":"2024-09-13","o":2.69,"h":2.98,"l":2.69,"c":2.96,"v":1980800},{"d":"2024-09-16","o":2.97,"h":2.97,"l":2.71,"c":2.76,"v":1160200},{"d":"2024-09-17","o":2.78,"h":2.9,"l":2.64,"c":2.88,"v":2833800},{"d":"2024-09-18","o":2.91,"h":3.03,"l":2.78,"c":2.88,"v":2269700},{"d":"2024-09-19","o":3.02,"h":3.07,"l":2.86,"c":2.91,"v":4744300},{"d":"2024-09-20","o":2.86,"h":2.94,"l":2.8,"c":2.8,"v":5038800},{"d":"2024-09-23","o":2.83,"h":2.86,"l":2.64,"c":2.67,"v":2005200},{"d":"2024-09-24","o":2.69,"h":2.74,"l":2.62,"c":2.67,"v":1168900},{"d":"2024-09-25","o":2.67,"h":2.69,"l":2.57,"c":2.62,"v":1759000},{"d":"2024-09-26","o":2.66,"h":2.74,"l":2.62,"c":2.72,"v":934600},{"d":"2024-09-27","o":2.78,"h":2.91,"l":2.76,"c":2.91,"v":1163000},{"d":"2024-09-30","o":2.85,"h":3.01,"l":2.74,"c":2.8,"v":1202700},{"d":"2024-10-01","o":2.76,"h":2.81,"l":2.55,"c":2.67,"v":3121000},{"d":"2024-10-02","o":2.66,"h":2.66,"l":2.5,"c":2.53,"v":2353500},{"d":"2024-10-03","o":2.48,"h":2.64,"l":2.41,"c":2.61,"v":2648900},{"d":"2024-10-04","o":2.64,"h":2.75,"l":2.64,"c":2.7,"v":1383000},{"d":"2024-10-07","o":2.72,"h":2.74,"l":2.58,"c":2.58,"v":1111100},{"d":"2024-10-08","o":2.58,"h":2.75,"l":2.56,"c":2.74,"v":1338700},{"d":"2024-10-09","o":2.74,"h":2.78,"l":2.63,"c":2.64,"v":1459900},{"d":"2024-10-10","o":2.63,"h":2.63,"l":2.56,"c":2.62,"v":1134200},{"d":"2024-10-11","o":2.6,"h":2.65,"l":2.54,"c":2.65,"v":1494300},{"d":"2024-10-14","o":2.63,"h":2.66,"l":2.58,"c":2.63,"v":1310100},{"d":"2024-10-15","o":2.62,"h":2.73,"l":2.55,"c":2.71,"v":1758800},{"d":"2024-10-16","o":2.71,"h":2.87,"l":2.69,"c":2.85,"v":1306100},{"d":"2024-10-17","o":2.82,"h":2.85,"l":2.68,"c":2.69,"v":842900},{"d":"2024-10-18","o":2.72,"h":2.86,"l":2.71,"c":2.84,"v":1095400},{"d":"2024-10-21","o":2.82,"h":2.9,"l":2.78,"c":2.8,"v":1567700},{"d":"2024-10-22","o":2.76,"h":2.83,"l":2.68,"c":2.8,"v":1117100},{"d":"2024-10-23","o":2.8,"h":2.85,"l":2.7,"c":2.77,"v":3304800},{"d":"2024-10-24","o":2.77,"h":2.78,"l":2.54,"c":2.54,"v":2053000},{"d":"2024-10-25","o":2.56,"h":2.58,"l":2.44,"c":2.44,"v":2089800},{"d":"2024-10-28","o":2.48,"h":2.75,"l":2.45,"c":2.68,"v":3090500},{"d":"2024-10-29","o":2.68,"h":3.01,"l":2.67,"c":2.8,"v":3285300},{"d":"2024-10-30","o":2.74,"h":3.01,"l":2.64,"c":2.64,"v":2056200},{"d":"2024-10-31","o":2.64,"h":2.73,"l":2.54,"c":2.56,"v":2208100},{"d":"2024-11-01","o":2.57,"h":2.83,"l":2.57,"c":2.72,"v":2534800},{"d":"2024-11-04","o":2.73,"h":3.03,"l":2.66,"c":3,"v":3164900},{"d":"2024-11-05","o":2.96,"h":3.04,"l":2.88,"c":2.99,"v":2599200},{"d":"2024-11-06","o":3.05,"h":3.29,"l":2.99,"c":3.22,"v":4037100},{"d":"2024-11-07","o":3.26,"h":3.36,"l":3.17,"c":3.19,"v":2516000},{"d":"2024-11-08","o":3.24,"h":3.26,"l":2.95,"c":3.08,"v":2839300},{"d":"2024-11-11","o":3.05,"h":3.17,"l":2.99,"c":3.09,"v":2902600},{"d":"2024-11-12","o":3.01,"h":3.05,"l":2.83,"c":2.84,"v":2275200},{"d":"2024-11-13","o":2.86,"h":2.95,"l":2.71,"c":2.72,"v":1811200},{"d":"2024-11-14","o":2.72,"h":2.75,"l":2.46,"c":2.46,"v":2623100},{"d":"2024-11-15","o":2.52,"h":2.52,"l":2.26,"c":2.27,"v":3090900},{"d":"2024-11-18","o":2.3,"h":2.32,"l":2.14,"c":2.15,"v":2917100},{"d":"2024-11-19","o":2.13,"h":2.14,"l":2.04,"c":2.12,"v":2814000},{"d":"2024-11-20","o":2.11,"h":2.14,"l":1.99,"c":2.05,"v":2448400},{"d":"2024-11-21","o":2.06,"h":2.14,"l":2.01,"c":2.11,"v":1895500},{"d":"2024-11-22","o":2.12,"h":2.23,"l":2.09,"c":2.21,"v":1456800},{"d":"2024-11-25","o":2.26,"h":2.36,"l":2.23,"c":2.28,"v":3960300},{"d":"2024-11-26","o":2.51,"h":2.77,"l":2.44,"c":2.52,"v":5295100},{"d":"2024-11-27","o":2.53,"h":2.62,"l":2.48,"c":2.5,"v":2259700},{"d":"2024-11-29","o":2.5,"h":2.54,"l":2.45,"c":2.48,"v":1529100},{"d":"2024-12-02","o":2.48,"h":2.59,"l":2.48,"c":2.55,"v":2128100},{"d":"2024-12-03","o":2.52,"h":2.52,"l":2.29,"c":2.32,"v":2282100},{"d":"2024-12-04","o":2.33,"h":2.37,"l":2.25,"c":2.26,"v":1564900},{"d":"2024-12-05","o":2.18,"h":2.22,"l":2.1,"c":2.14,"v":1874200},{"d":"2024-12-06","o":2.16,"h":2.29,"l":2.13,"c":2.19,"v":2646700},{"d":"2024-12-09","o":2.21,"h":2.35,"l":2.16,"c":2.27,"v":2685000},{"d":"2024-12-10","o":2.25,"h":2.31,"l":2.17,"c":2.19,"v":1885700},{"d":"2024-12-11","o":2.17,"h":2.19,"l":2.08,"c":2.14,"v":2252000},{"d":"2024-12-12","o":2.13,"h":2.13,"l":2,"c":2.02,"v":2735300},{"d":"2024-12-13","o":2.03,"h":2.03,"l":1.83,"c":1.89,"v":3524700},{"d":"2024-12-16","o":1.96,"h":2.09,"l":1.92,"c":2.06,"v":3085200},{"d":"2024-12-17","o":2.03,"h":2.08,"l":1.99,"c":2.07,"v":2209700},{"d":"2024-12-18","o":2.1,"h":2.12,"l":1.86,"c":1.91,"v":2763300},{"d":"2024-12-19","o":1.92,"h":1.92,"l":1.78,"c":1.84,"v":2931400},{"d":"2024-12-20","o":1.79,"h":1.93,"l":1.78,"c":1.87,"v":4992700},{"d":"2024-12-23","o":1.85,"h":1.96,"l":1.83,"c":1.95,"v":3168500},{"d":"2024-12-24","o":1.94,"h":2.1,"l":1.91,"c":2.09,"v":1810900},{"d":"2024-12-26","o":2.06,"h":2.17,"l":2,"c":2.17,"v":2861800},{"d":"2024-12-27","o":2.13,"h":2.22,"l":2.05,"c":2.19,"v":3078000},{"d":"2024-12-30","o":2.16,"h":2.17,"l":1.99,"c":2.1,"v":3118300},{"d":"2024-12-31","o":2.14,"h":2.19,"l":2.06,"c":2.13,"v":2139500},{"d":"2025-01-02","o":2.17,"h":2.35,"l":2.12,"c":2.2,"v":3452600},{"d":"2025-01-03","o":2.21,"h":2.27,"l":2.14,"c":2.16,"v":2516400},{"d":"2025-01-06","o":2.17,"h":2.25,"l":2.11,"c":2.16,"v":2008700},{"d":"2025-01-07","o":2.15,"h":2.4,"l":2.15,"c":2.35,"v":4212200},{"d":"2025-01-08","o":2.3,"h":2.39,"l":2.24,"c":2.35,"v":3559600},{"d":"2025-01-10","o":2.3,"h":2.3,"l":2.05,"c":2.06,"v":3145400},{"d":"2025-01-13","o":2.05,"h":2.05,"l":1.92,"c":1.95,"v":2078600},{"d":"2025-01-14","o":1.97,"h":2.06,"l":1.9,"c":1.92,"v":6142700},{"d":"2025-01-15","o":2,"h":2.1,"l":1.82,"c":1.87,"v":2617000},{"d":"2025-01-16","o":1.86,"h":1.88,"l":1.81,"c":1.84,"v":2276700},{"d":"2025-01-17","o":1.87,"h":1.9,"l":1.79,"c":1.82,"v":2222100},{"d":"2025-01-21","o":1.82,"h":1.91,"l":1.78,"c":1.84,"v":3205800},{"d":"2025-01-22","o":1.85,"h":1.97,"l":1.85,"c":1.92,"v":2428600},{"d":"2025-01-23","o":1.9,"h":1.93,"l":1.86,"c":1.88,"v":1391000},{"d":"2025-01-24","o":1.87,"h":2.04,"l":1.84,"c":1.94,"v":2442300},{"d":"2025-01-27","o":1.93,"h":2.04,"l":1.9,"c":1.93,"v":2008800},{"d":"2025-01-28","o":1.97,"h":2.11,"l":1.92,"c":1.93,"v":1651700},{"d":"2025-01-29","o":1.85,"h":1.93,"l":1.79,"c":1.84,"v":1797400},{"d":"2025-01-30","o":1.88,"h":2,"l":1.81,"c":1.92,"v":3616000},{"d":"2025-01-31","o":1.94,"h":2,"l":1.78,"c":1.8,"v":2583300},{"d":"2025-02-03","o":1.78,"h":1.78,"l":1.65,"c":1.67,"v":4480000},{"d":"2025-02-04","o":1.66,"h":1.72,"l":1.61,"c":1.62,"v":2930900},{"d":"2025-02-05","o":1.62,"h":1.71,"l":1.62,"c":1.64,"v":2199200},{"d":"2025-02-06","o":1.65,"h":1.67,"l":1.6,"c":1.6,"v":1993400},{"d":"2025-02-07","o":1.6,"h":1.61,"l":1.5,"c":1.51,"v":2397800},{"d":"2025-02-10","o":1.52,"h":1.56,"l":1.47,"c":1.48,"v":1935500},{"d":"2025-02-11","o":1.48,"h":1.48,"l":1.36,"c":1.4,"v":3750900},{"d":"2025-02-12","o":1.36,"h":1.46,"l":1.32,"c":1.43,"v":2970900},{"d":"2025-02-13","o":1.43,"h":1.44,"l":1.36,"c":1.41,"v":2122600},{"d":"2025-02-14","o":1.54,"h":2.11,"l":1.54,"c":2.04,"v":42511600},{"d":"2025-02-18","o":2.17,"h":3.76,"l":2.14,"c":2.84,"v":76197400},{"d":"2025-02-19","o":2.73,"h":3.78,"l":2.58,"c":2.6,"v":27192800},{"d":"2025-02-20","o":2.55,"h":2.64,"l":2.21,"c":2.26,"v":7161500},{"d":"2025-02-21","o":2.35,"h":2.39,"l":2.14,"c":2.17,"v":4884800},{"d":"2025-02-24","o":2.15,"h":2.32,"l":2,"c":2.14,"v":5650400},{"d":"2025-02-25","o":2.11,"h":2.15,"l":1.92,"c":1.99,"v":3528900},{"d":"2025-02-26","o":1.99,"h":2.12,"l":1.98,"c":2.04,"v":2495200},{"d":"2025-02-27","o":2.02,"h":2.11,"l":1.93,"c":1.95,"v":2193700},{"d":"2025-02-28","o":1.91,"h":1.98,"l":1.8,"c":1.95,"v":6054000},{"d":"2025-03-03","o":1.85,"h":1.94,"l":1.75,"c":1.8,"v":4024200},{"d":"2025-03-04","o":1.73,"h":1.92,"l":1.69,"c":1.9,"v":3419300},{"d":"2025-03-05","o":1.91,"h":1.95,"l":1.85,"c":1.93,"v":2309100},{"d":"2025-03-06","o":1.9,"h":2.05,"l":1.88,"c":2.02,"v":2427100},{"d":"2025-03-07","o":2.05,"h":2.32,"l":2.04,"c":2.18,"v":4702200},{"d":"2025-03-10","o":2.11,"h":2.19,"l":1.99,"c":2.05,"v":3932400},{"d":"2025-03-11","o":2.09,"h":2.12,"l":1.87,"c":2.03,"v":2802700},{"d":"2025-03-12","o":2.06,"h":2.08,"l":1.96,"c":2.06,"v":1706400},{"d":"2025-03-13","o":2.04,"h":2.09,"l":1.84,"c":1.89,"v":2008400},{"d":"2025-03-14","o":2.03,"h":2.1,"l":1.88,"c":1.94,"v":5518100},{"d":"2025-03-17","o":1.94,"h":1.95,"l":1.82,"c":1.85,"v":3374500},{"d":"2025-03-18","o":1.85,"h":1.85,"l":1.69,"c":1.69,"v":3352200},{"d":"2025-03-19","o":1.69,"h":1.73,"l":1.53,"c":1.69,"v":5271500},{"d":"2025-03-20","o":1.65,"h":1.74,"l":1.61,"c":1.63,"v":2726300},{"d":"2025-03-21","o":1.61,"h":1.64,"l":1.53,"c":1.62,"v":10012900},{"d":"2025-03-24","o":1.72,"h":1.73,"l":1.64,"c":1.68,"v":2087500},{"d":"2025-03-25","o":1.69,"h":1.7,"l":1.59,"c":1.6,"v":1555200},{"d":"2025-03-26","o":1.59,"h":1.62,"l":1.52,"c":1.57,"v":3239800},{"d":"2025-03-27","o":1.57,"h":1.58,"l":1.49,"c":1.56,"v":2444500},{"d":"2025-03-28","o":1.56,"h":1.69,"l":1.51,"c":1.55,"v":2011900},{"d":"2025-03-31","o":1.5,"h":1.5,"l":1.39,"c":1.46,"v":2906200},{"d":"2025-04-01","o":1.44,"h":1.45,"l":1.3,"c":1.37,"v":3189900},{"d":"2025-04-02","o":1.34,"h":1.47,"l":1.3,"c":1.44,"v":1973400},{"d":"2025-04-03","o":1.37,"h":1.45,"l":1.35,"c":1.38,"v":4177000},{"d":"2025-04-04","o":1.33,"h":1.46,"l":1.32,"c":1.44,"v":3588900},{"d":"2025-04-07","o":1.41,"h":1.5,"l":1.36,"c":1.43,"v":4859500},{"d":"2025-04-08","o":1.49,"h":1.57,"l":1.33,"c":1.36,"v":3178500},{"d":"2025-04-09","o":1.36,"h":1.49,"l":1.23,"c":1.42,"v":5102200},{"d":"2025-04-10","o":1.42,"h":1.45,"l":1.36,"c":1.37,"v":2572800},{"d":"2025-04-11","o":1.37,"h":1.46,"l":1.33,"c":1.45,"v":2175700},{"d":"2025-04-14","o":1.47,"h":1.49,"l":1.38,"c":1.43,"v":2578400},{"d":"2025-04-15","o":1.41,"h":1.53,"l":1.4,"c":1.46,"v":1875100},{"d":"2025-04-16","o":1.44,"h":1.44,"l":1.39,"c":1.4,"v":1273400},{"d":"2025-04-17","o":1.4,"h":1.48,"l":1.38,"c":1.45,"v":2056800},{"d":"2025-04-21","o":1.41,"h":1.49,"l":1.39,"c":1.42,"v":2180900},{"d":"2025-04-22","o":1.44,"h":1.59,"l":1.42,"c":1.59,"v":2327400},{"d":"2025-04-23","o":1.65,"h":1.75,"l":1.6,"c":1.61,"v":2181300},{"d":"2025-04-24","o":1.61,"h":1.62,"l":1.54,"c":1.57,"v":1580300},{"d":"2025-04-25","o":1.56,"h":1.59,"l":1.52,"c":1.55,"v":1086200},{"d":"2025-04-28","o":1.56,"h":1.64,"l":1.56,"c":1.57,"v":1610300},{"d":"2025-04-29","o":1.57,"h":1.64,"l":1.49,"c":1.54,"v":2276000},{"d":"2025-04-30","o":1.53,"h":1.7,"l":1.51,"c":1.68,"v":6052200},{"d":"2025-05-01","o":1.67,"h":1.71,"l":1.63,"c":1.69,"v":1501900},{"d":"2025-05-02","o":1.72,"h":1.78,"l":1.69,"c":1.7,"v":1916500},{"d":"2025-05-05","o":1.67,"h":1.76,"l":1.61,"c":1.62,"v":3079900},{"d":"2025-05-06","o":1.59,"h":1.59,"l":1.25,"c":1.28,"v":5778300},{"d":"2025-05-07","o":1.4,"h":1.4,"l":1.18,"c":1.2,"v":6740600},{"d":"2025-05-08","o":1.21,"h":1.22,"l":1.09,"c":1.18,"v":7595500},{"d":"2025-05-09","o":1.19,"h":1.28,"l":1.15,"c":1.16,"v":3792400},{"d":"2025-05-12","o":1.19,"h":1.27,"l":1.16,"c":1.17,"v":3798500},{"d":"2025-05-13","o":1.2,"h":1.2,"l":1.06,"c":1.13,"v":7336600},{"d":"2025-05-14","o":1.1,"h":1.1,"l":0.86,"c":0.95,"v":13058600},{"d":"2025-05-15","o":0.95,"h":1.09,"l":0.94,"c":1.09,"v":4407900},{"d":"2025-05-16","o":1.1,"h":1.15,"l":1.06,"c":1.11,"v":3173800},{"d":"2025-05-19","o":1.11,"h":1.14,"l":1.09,"c":1.09,"v":2590400},{"d":"2025-05-20","o":1.13,"h":1.17,"l":1.07,"c":1.16,"v":3131000},{"d":"2025-05-21","o":1.14,"h":1.17,"l":1.09,"c":1.11,"v":1417200},{"d":"2025-05-22","o":1.09,"h":1.12,"l":1.07,"c":1.09,"v":1095900},{"d":"2025-05-23","o":1.1,"h":1.12,"l":1.02,"c":1.06,"v":2853600},{"d":"2025-05-27","o":1.07,"h":1.11,"l":1.03,"c":1.08,"v":2589100},{"d":"2025-05-28","o":1.09,"h":1.19,"l":1.08,"c":1.14,"v":2201500},{"d":"2025-05-29","o":1.14,"h":1.2,"l":1.12,"c":1.18,"v":1687000},{"d":"2025-05-30","o":1.18,"h":1.21,"l":1.1,"c":1.17,"v":3018700},{"d":"2025-06-02","o":1.19,"h":1.37,"l":1.17,"c":1.27,"v":6018100},{"d":"2025-06-03","o":1.28,"h":1.37,"l":1.23,"c":1.35,"v":2472200},{"d":"2025-06-04","o":1.31,"h":1.36,"l":1.28,"c":1.29,"v":1810500},{"d":"2025-06-05","o":1.29,"h":1.33,"l":1.27,"c":1.29,"v":1647000},{"d":"2025-06-06","o":1.3,"h":1.47,"l":1.29,"c":1.42,"v":3475700},{"d":"2025-06-09","o":1.45,"h":1.5,"l":1.37,"c":1.41,"v":2214400},{"d":"2025-06-10","o":1.39,"h":1.51,"l":1.38,"c":1.46,"v":2201800},{"d":"2025-06-11","o":1.49,"h":1.5,"l":1.44,"c":1.45,"v":2594400},{"d":"2025-06-12","o":1.43,"h":1.45,"l":1.38,"c":1.4,"v":2282700},{"d":"2025-06-13","o":1.35,"h":1.42,"l":1.33,"c":1.34,"v":2450500},{"d":"2025-06-16","o":1.35,"h":1.41,"l":1.32,"c":1.37,"v":1764100},{"d":"2025-06-17","o":1.35,"h":1.39,"l":1.29,"c":1.3,"v":1667600},{"d":"2025-06-18","o":1.29,"h":1.36,"l":1.26,"c":1.29,"v":2124000},{"d":"2025-06-20","o":1.31,"h":1.33,"l":1.21,"c":1.23,"v":3630500},{"d":"2025-06-23","o":1.2,"h":1.26,"l":1.18,"c":1.22,"v":1610100},{"d":"2025-06-24","o":1.22,"h":1.29,"l":1.2,"c":1.25,"v":3013400},{"d":"2025-06-25","o":1.26,"h":1.27,"l":1.21,"c":1.24,"v":1460800},{"d":"2025-06-26","o":1.23,"h":1.25,"l":1.16,"c":1.2,"v":3129000},{"d":"2025-06-27","o":1.2,"h":1.23,"l":1.17,"c":1.18,"v":5178800},{"d":"2025-06-30","o":1.18,"h":1.19,"l":1.12,"c":1.13,"v":2137900},{"d":"2025-07-01","o":1.13,"h":1.23,"l":1.11,"c":1.18,"v":2211600},{"d":"2025-07-02","o":1.19,"h":1.29,"l":1.18,"c":1.2,"v":4810000},{"d":"2025-07-03","o":1.2,"h":1.21,"l":1.17,"c":1.19,"v":1384900},{"d":"2025-07-07","o":1.22,"h":1.23,"l":1.13,"c":1.16,"v":1982000},{"d":"2025-07-08","o":1.19,"h":1.25,"l":1.17,"c":1.2,"v":3707900},{"d":"2025-07-09","o":1.21,"h":1.26,"l":1.19,"c":1.21,"v":9624000},{"d":"2025-07-10","o":1.23,"h":1.32,"l":1.2,"c":1.26,"v":8098300},{"d":"2025-07-11","o":1.29,"h":1.33,"l":1.25,"c":1.28,"v":2907200},{"d":"2025-07-14","o":1.27,"h":1.3,"l":1.25,"c":1.29,"v":1802800},{"d":"2025-07-15","o":1.29,"h":1.31,"l":1.22,"c":1.24,"v":1872300},{"d":"2025-07-16","o":1.24,"h":1.29,"l":1.21,"c":1.23,"v":2169600},{"d":"2025-07-17","o":1.24,"h":1.27,"l":1.23,"c":1.24,"v":1772500},{"d":"2025-07-18","o":1.26,"h":1.35,"l":1.24,"c":1.25,"v":3713300},{"d":"2025-07-21","o":1.25,"h":1.36,"l":1.25,"c":1.32,"v":3427700},{"d":"2025-07-22","o":1.33,"h":1.42,"l":1.31,"c":1.42,"v":2900800},{"d":"2025-07-23","o":1.45,"h":1.69,"l":1.43,"c":1.66,"v":7049400},{"d":"2025-07-24","o":1.65,"h":1.69,"l":1.49,"c":1.51,"v":3838800},{"d":"2025-07-25","o":1.52,"h":1.54,"l":1.45,"c":1.5,"v":2791600},{"d":"2025-07-28","o":1.49,"h":1.53,"l":1.45,"c":1.47,"v":2257600},{"d":"2025-07-29","o":1.47,"h":1.48,"l":1.4,"c":1.4,"v":1995200},{"d":"2025-07-30","o":1.44,"h":1.5,"l":1.26,"c":1.29,"v":9255400},{"d":"2025-07-31","o":1.29,"h":1.32,"l":1.22,"c":1.23,"v":5859800},{"d":"2025-08-01","o":1.23,"h":1.23,"l":1,"c":1.08,"v":19088400},{"d":"2025-08-04","o":1.11,"h":1.19,"l":1.1,"c":1.1,"v":9617200},{"d":"2025-08-05","o":1.12,"h":1.16,"l":1.07,"c":1.12,"v":5003800},{"d":"2025-08-06","o":1.12,"h":1.12,"l":1.02,"c":1.06,"v":5387100},{"d":"2025-08-07","o":1.06,"h":1.1,"l":0.98,"c":1.05,"v":8565500},{"d":"2025-08-08","o":1.04,"h":1.11,"l":1.01,"c":1.04,"v":3658900},{"d":"2025-08-11","o":1.05,"h":1.06,"l":1.02,"c":1.03,"v":2229900},{"d":"2025-08-12","o":1.04,"h":1.07,"l":1.01,"c":1.03,"v":1903600},{"d":"2025-08-13","o":1.06,"h":1.08,"l":1.03,"c":1.04,"v":8033900},{"d":"2025-08-14","o":1.05,"h":1.09,"l":0.99,"c":1.07,"v":8138300},{"d":"2025-08-15","o":1.07,"h":1.21,"l":1.07,"c":1.1,"v":5885700},{"d":"2025-08-18","o":1.11,"h":1.14,"l":1.08,"c":1.09,"v":2746100},{"d":"2025-08-19","o":1.1,"h":1.12,"l":1.03,"c":1.05,"v":2697200},{"d":"2025-08-20","o":1.06,"h":1.08,"l":1.03,"c":1.06,"v":2490900},{"d":"2025-08-21","o":1.04,"h":1.13,"l":1.04,"c":1.12,"v":3475200},{"d":"2025-08-22","o":1.12,"h":1.23,"l":1.11,"c":1.19,"v":7303000},{"d":"2025-08-25","o":1.21,"h":1.25,"l":1.16,"c":1.16,"v":4758300},{"d":"2025-08-26","o":1.18,"h":1.2,"l":1.13,"c":1.16,"v":1635800},{"d":"2025-08-27","o":1.16,"h":1.21,"l":1.15,"c":1.16,"v":1602200},{"d":"2025-08-28","o":1.18,"h":1.27,"l":1.17,"c":1.18,"v":8117900},{"d":"2025-08-29","o":1.18,"h":1.2,"l":1.11,"c":1.13,"v":3344300},{"d":"2025-09-02","o":1.15,"h":1.18,"l":1.12,"c":1.12,"v":3280900},{"d":"2025-09-03","o":1.11,"h":1.21,"l":1.11,"c":1.12,"v":3048400},{"d":"2025-09-04","o":1.11,"h":1.14,"l":1.06,"c":1.11,"v":2653100},{"d":"2025-09-05","o":1.1,"h":1.18,"l":1.1,"c":1.15,"v":2359200},{"d":"2025-09-08","o":1.13,"h":1.15,"l":1.12,"c":1.14,"v":1235300},{"d":"2025-09-09","o":1.13,"h":1.14,"l":1.09,"c":1.14,"v":1525900},{"d":"2025-09-10","o":1.14,"h":1.15,"l":1.1,"c":1.11,"v":1741100},{"d":"2025-09-11","o":1.11,"h":1.17,"l":1.11,"c":1.17,"v":2005600},{"d":"2025-09-12","o":1.16,"h":1.16,"l":1.12,"c":1.13,"v":1585300},{"d":"2025-09-15","o":1.13,"h":1.18,"l":1.12,"c":1.15,"v":2065300},{"d":"2025-09-16","o":1.14,"h":1.21,"l":1.14,"c":1.18,"v":2685900},{"d":"2025-09-17","o":1.19,"h":1.2,"l":1.13,"c":1.13,"v":3179100},{"d":"2025-09-18","o":1.17,"h":1.23,"l":1.17,"c":1.21,"v":7231600},{"d":"2025-09-19","o":1.22,"h":1.23,"l":1.14,"c":1.16,"v":3749800},{"d":"2025-09-22","o":1.17,"h":1.18,"l":1.13,"c":1.17,"v":2595300},{"d":"2025-09-23","o":1.19,"h":1.2,"l":1.16,"c":1.17,"v":2972500},{"d":"2025-09-24","o":1.17,"h":1.23,"l":1.16,"c":1.23,"v":3644900},{"d":"2025-09-25","o":1.21,"h":1.22,"l":1.18,"c":1.2,"v":2214700},{"d":"2025-09-26","o":1.21,"h":1.26,"l":1.19,"c":1.25,"v":3271800},{"d":"2025-09-29","o":1.26,"h":1.3,"l":1.21,"c":1.27,"v":4928600},{"d":"2025-09-30","o":1.27,"h":1.31,"l":1.2,"c":1.24,"v":2700200},{"d":"2025-10-01","o":1.24,"h":1.27,"l":1.23,"c":1.24,"v":2403200},{"d":"2025-10-02","o":1.25,"h":1.29,"l":1.23,"c":1.29,"v":2488500},{"d":"2025-10-03","o":1.27,"h":1.34,"l":1.27,"c":1.33,"v":2435600},{"d":"2025-10-06","o":1.4,"h":1.43,"l":1.36,"c":1.38,"v":2235600},{"d":"2025-10-07","o":1.39,"h":1.41,"l":1.29,"c":1.35,"v":2416400},{"d":"2025-10-08","o":1.36,"h":1.48,"l":1.35,"c":1.47,"v":3574500},{"d":"2025-10-09","o":1.48,"h":1.53,"l":1.45,"c":1.51,"v":3065100},{"d":"2025-10-10","o":1.44,"h":1.46,"l":1.2,"c":1.23,"v":7231000},{"d":"2025-10-13","o":1.32,"h":1.33,"l":1.2,"c":1.27,"v":3786000},{"d":"2025-10-14","o":1.23,"h":1.26,"l":1.2,"c":1.23,"v":2820600},{"d":"2025-10-15","o":1.24,"h":1.3,"l":1.23,"c":1.27,"v":2903900},{"d":"2025-10-16","o":1.27,"h":1.38,"l":1.25,"c":1.27,"v":3317200},{"d":"2025-10-17","o":1.25,"h":1.27,"l":1.21,"c":1.23,"v":2556300},{"d":"2025-10-20","o":1.26,"h":1.33,"l":1.25,"c":1.29,"v":3782900},{"d":"2025-10-21","o":1.29,"h":1.32,"l":1.23,"c":1.26,"v":2317200},{"d":"2025-10-22","o":1.27,"h":1.27,"l":1.19,"c":1.21,"v":2963400},{"d":"2025-10-23","o":1.2,"h":1.23,"l":1.19,"c":1.21,"v":1647300},{"d":"2025-10-24","o":1.21,"h":1.24,"l":1.2,"c":1.2,"v":1739900},{"d":"2025-10-27","o":1.21,"h":1.26,"l":1.21,"c":1.23,"v":2152200},{"d":"2025-10-28","o":1.24,"h":1.31,"l":1.21,"c":1.26,"v":3621900},{"d":"2025-10-29","o":1.26,"h":1.28,"l":1.21,"c":1.22,"v":2921100},{"d":"2025-10-30","o":1.21,"h":1.26,"l":1.21,"c":1.21,"v":1243300},{"d":"2025-10-31","o":1.25,"h":1.28,"l":1.21,"c":1.24,"v":1645200},{"d":"2025-11-03","o":1.25,"h":1.26,"l":1.17,"c":1.18,"v":2098200},{"d":"2025-11-04","o":1.16,"h":1.18,"l":1.05,"c":1.11,"v":2138500},{"d":"2025-11-05","o":1.14,"h":1.14,"l":1.08,"c":1.11,"v":1765600},{"d":"2025-11-06","o":1.11,"h":1.11,"l":1.05,"c":1.05,"v":2716300},{"d":"2025-11-07","o":1.05,"h":1.18,"l":1.04,"c":1.18,"v":3138000},{"d":"2025-11-10","o":1.23,"h":1.23,"l":1.16,"c":1.18,"v":2480500},{"d":"2025-11-11","o":1.16,"h":1.27,"l":1.15,"c":1.24,"v":2280800},{"d":"2025-11-12","o":1.26,"h":1.27,"l":1.21,"c":1.23,"v":2428900},{"d":"2025-11-13","o":1.21,"h":1.24,"l":1.19,"c":1.2,"v":1762400},{"d":"2025-11-14","o":1.17,"h":1.25,"l":1.16,"c":1.23,"v":2648000},{"d":"2025-11-17","o":1.22,"h":1.28,"l":1.21,"c":1.23,"v":2369500},{"d":"2025-11-18","o":1.23,"h":1.31,"l":1.22,"c":1.31,"v":2837100},{"d":"2025-11-19","o":1.27,"h":1.35,"l":1.23,"c":1.26,"v":2215500},{"d":"2025-11-20","o":1.28,"h":1.33,"l":1.22,"c":1.24,"v":2614500},{"d":"2025-11-21","o":1.22,"h":1.25,"l":1.2,"c":1.23,"v":1589200},{"d":"2025-11-24","o":1.23,"h":1.35,"l":1.22,"c":1.35,"v":3837100},{"d":"2025-11-25","o":1.34,"h":1.4,"l":1.3,"c":1.36,"v":2502700},{"d":"2025-11-26","o":1.36,"h":1.43,"l":1.31,"c":1.42,"v":2766600},{"d":"2025-11-28","o":1.42,"h":1.49,"l":1.41,"c":1.46,"v":1405600},{"d":"2025-12-01","o":1.44,"h":1.45,"l":1.35,"c":1.37,"v":1951100},{"d":"2025-12-02","o":1.33,"h":1.38,"l":1.3,"c":1.34,"v":2216000},{"d":"2025-12-03","o":1.35,"h":1.52,"l":1.33,"c":1.52,"v":3429200},{"d":"2025-12-04","o":1.48,"h":1.51,"l":1.41,"c":1.44,"v":1541200},{"d":"2025-12-05","o":1.46,"h":1.47,"l":1.42,"c":1.43,"v":2435500},{"d":"2025-12-08","o":1.45,"h":1.46,"l":1.39,"c":1.45,"v":1623000},{"d":"2025-12-09","o":1.43,"h":1.52,"l":1.42,"c":1.42,"v":3817000},{"d":"2025-12-10","o":1.42,"h":1.5,"l":1.41,"c":1.48,"v":2234600},{"d":"2025-12-11","o":1.46,"h":1.56,"l":1.45,"c":1.55,"v":2881900},{"d":"2025-12-12","o":1.56,"h":1.57,"l":1.5,"c":1.51,"v":2277700},{"d":"2025-12-15","o":1.51,"h":1.51,"l":1.43,"c":1.47,"v":2021500},{"d":"2025-12-16","o":1.51,"h":1.56,"l":1.44,"c":1.54,"v":2523300},{"d":"2025-12-17","o":1.54,"h":1.56,"l":1.41,"c":1.42,"v":1906300},{"d":"2025-12-18","o":1.43,"h":1.46,"l":1.38,"c":1.42,"v":2344900},{"d":"2025-12-19","o":1.42,"h":1.48,"l":1.4,"c":1.42,"v":5715200},{"d":"2025-12-22","o":1.42,"h":1.52,"l":1.38,"c":1.47,"v":2442500},{"d":"2025-12-23","o":1.45,"h":1.46,"l":1.32,"c":1.36,"v":4598900},{"d":"2025-12-24","o":1.37,"h":1.42,"l":1.36,"c":1.4,"v":1051500},{"d":"2025-12-26","o":1.41,"h":1.42,"l":1.36,"c":1.38,"v":2197300},{"d":"2025-12-29","o":1.37,"h":1.41,"l":1.34,"c":1.38,"v":1830700},{"d":"2025-12-30","o":1.38,"h":1.38,"l":1.3,"c":1.31,"v":3750700},{"d":"2025-12-31","o":1.31,"h":1.38,"l":1.3,"c":1.37,"v":3054700},{"d":"2026-01-02","o":1.38,"h":1.39,"l":1.31,"c":1.35,"v":2315500},{"d":"2026-01-05","o":1.35,"h":1.38,"l":1.31,"c":1.35,"v":2422700},{"d":"2026-01-06","o":1.35,"h":1.48,"l":1.35,"c":1.41,"v":5210300},{"d":"2026-01-07","o":1.45,"h":1.54,"l":1.43,"c":1.49,"v":4254300},{"d":"2026-01-08","o":1.5,"h":1.54,"l":1.46,"c":1.49,"v":3090900},{"d":"2026-01-09","o":1.66,"h":1.88,"l":1.66,"c":1.71,"v":12310500},{"d":"2026-01-12","o":1.84,"h":1.84,"l":1.65,"c":1.67,"v":8560000},{"d":"2026-01-13","o":1.72,"h":1.74,"l":1.62,"c":1.64,"v":4992700},{"d":"2026-01-14","o":1.64,"h":1.72,"l":1.63,"c":1.7,"v":4631500},{"d":"2026-01-15","o":1.7,"h":1.72,"l":1.6,"c":1.61,"v":5638900},{"d":"2026-01-16","o":1.64,"h":1.67,"l":1.6,"c":1.63,"v":4731800},{"d":"2026-01-20","o":1.61,"h":1.62,"l":1.53,"c":1.57,"v":4831500},{"d":"2026-01-21","o":1.58,"h":1.63,"l":1.55,"c":1.6,"v":4294700},{"d":"2026-01-22","o":1.63,"h":1.75,"l":1.61,"c":1.72,"v":5943300},{"d":"2026-01-23","o":1.73,"h":1.83,"l":1.7,"c":1.72,"v":7538600},{"d":"2026-01-26","o":1.71,"h":1.72,"l":1.46,"c":1.51,"v":8188500},{"d":"2026-01-27","o":1.51,"h":1.62,"l":1.49,"c":1.53,"v":6544000},{"d":"2026-01-28","o":1.54,"h":1.54,"l":1.45,"c":1.45,"v":6789800},{"d":"2026-01-29","o":1.46,"h":1.59,"l":1.45,"c":1.59,"v":7382900},{"d":"2026-01-30","o":1.59,"h":1.89,"l":1.54,"c":1.84,"v":16758200},{"d":"2026-02-02","o":1.81,"h":1.93,"l":1.71,"c":1.87,"v":11402100},{"d":"2026-02-03","o":1.9,"h":1.97,"l":1.71,"c":1.74,"v":8029800},{"d":"2026-02-04","o":1.75,"h":1.85,"l":1.73,"c":1.8,"v":6071900},{"d":"2026-02-05","o":1.8,"h":1.83,"l":1.62,"c":1.63,"v":4067400},{"d":"2026-02-06","o":1.66,"h":1.75,"l":1.63,"c":1.69,"v":3960800},{"d":"2026-02-09","o":1.68,"h":1.71,"l":1.61,"c":1.69,"v":3533200},{"d":"2026-02-10","o":1.69,"h":1.84,"l":1.68,"c":1.69,"v":5413500},{"d":"2026-02-11","o":1.7,"h":1.71,"l":1.61,"c":1.65,"v":3006200},{"d":"2026-02-12","o":1.65,"h":1.67,"l":1.56,"c":1.62,"v":3532200},{"d":"2026-02-13","o":1.63,"h":1.83,"l":1.63,"c":1.8,"v":4708800},{"d":"2026-02-17","o":1.8,"h":2.18,"l":1.79,"c":2.16,"v":8545500},{"d":"2026-02-18","o":2.16,"h":2.28,"l":2.11,"c":2.27,"v":6031200},{"d":"2026-02-19","o":2.25,"h":2.3,"l":2.06,"c":2.13,"v":5880500},{"d":"2026-02-20","o":2.13,"h":2.13,"l":2.03,"c":2.05,"v":4097500},{"d":"2026-02-23","o":2.06,"h":2.15,"l":2.01,"c":2.08,"v":4401100},{"d":"2026-02-24","o":2.1,"h":2.31,"l":2.1,"c":2.29,"v":6636200},{"d":"2026-02-25","o":2.33,"h":2.57,"l":2.33,"c":2.53,"v":8504600},{"d":"2026-02-26","o":2.55,"h":2.74,"l":2.53,"c":2.73,"v":7334100},{"d":"2026-02-27","o":2.71,"h":2.8,"l":2.46,"c":2.78,"v":8353100},{"d":"2026-03-02","o":2.63,"h":2.73,"l":2.54,"c":2.65,"v":3807700},{"d":"2026-03-03","o":2.56,"h":2.64,"l":2.5,"c":2.53,"v":2801400},{"d":"2026-03-04","o":2.55,"h":2.6,"l":2.48,"c":2.53,"v":2689500},{"d":"2026-03-05","o":2.48,"h":2.5,"l":2.29,"c":2.31,"v":4707300},{"d":"2026-03-06","o":2.24,"h":2.31,"l":2.2,"c":2.3,"v":4127500},{"d":"2026-03-09","o":2.22,"h":2.52,"l":2.21,"c":2.5,"v":5604400},{"d":"2026-03-10","o":2.52,"h":2.71,"l":2.52,"c":2.71,"v":4590600},{"d":"2026-03-11","o":2.68,"h":2.73,"l":2.61,"c":2.63,"v":2940100},{"d":"2026-03-12","o":2.56,"h":2.58,"l":2.41,"c":2.47,"v":3275300},{"d":"2026-03-13","o":2.56,"h":2.73,"l":2.36,"c":2.4,"v":5032900},{"d":"2026-03-16","o":2.4,"h":2.54,"l":2.35,"c":2.44,"v":5644000},{"d":"2026-03-17","o":2.45,"h":2.46,"l":2.26,"c":2.27,"v":4999400},{"d":"2026-03-18","o":2.27,"h":2.29,"l":2.1,"c":2.15,"v":5536400},{"d":"2026-03-19","o":2.1,"h":2.27,"l":2.09,"c":2.22,"v":3367900},{"d":"2026-03-20","o":2.23,"h":2.26,"l":2.06,"c":2.07,"v":20747400},{"d":"2026-03-23","o":2.14,"h":2.6,"l":2.13,"c":2.44,"v":11688900},{"d":"2026-03-24","o":2.38,"h":2.43,"l":2.11,"c":2.21,"v":4422300},{"d":"2026-03-25","o":2.27,"h":2.37,"l":2.26,"c":2.33,"v":4402700},{"d":"2026-03-26","o":2.28,"h":2.5,"l":2.21,"c":2.41,"v":5254900},{"d":"2026-03-27","o":2.39,"h":2.51,"l":2.26,"c":2.26,"v":6330300},{"d":"2026-03-30","o":2.24,"h":2.33,"l":2.2,"c":2.22,"v":4555100},{"d":"2026-03-31","o":2.26,"h":2.49,"l":2.26,"c":2.44,"v":3655229},{"d":"2026-04-01","o":2.5,"h":2.67,"l":2.5,"c":2.56,"v":5035359},{"d":"2026-04-02","o":2.48,"h":2.66,"l":2.45,"c":2.48,"v":4323307},{"d":"2026-04-06","o":2.48,"h":2.7,"l":2.48,"c":2.6,"v":3261508},{"d":"2026-04-07","o":2.58,"h":2.63,"l":2.47,"c":2.62,"v":3878148},{"d":"2026-04-08","o":2.75,"h":2.82,"l":2.59,"c":2.7,"v":3576613},{"d":"2026-04-09","o":2.72,"h":2.91,"l":2.69,"c":2.91,"v":4784855},{"d":"2026-04-10","o":2.95,"h":2.95,"l":2.62,"c":2.72,"v":7854842},{"d":"2026-04-13","o":4.08,"h":4.46,"l":3.01,"c":3.06,"v":86642096},{"d":"2026-04-14","o":3.03,"h":3.08,"l":2.24,"c":2.28,"v":41232645},{"d":"2026-04-15","o":1.88,"h":2.17,"l":1.85,"c":2.17,"v":73972565},{"d":"2026-04-16","o":2.23,"h":2.5,"l":2.2,"c":2.37,"v":28642184},{"d":"2026-04-17","o":2.4,"h":2.53,"l":2.34,"c":2.39,"v":11502186},{"d":"2026-04-20","o":2.37,"h":2.56,"l":2.35,"c":2.42,"v":12031954},{"d":"2026-04-21","o":2.42,"h":2.43,"l":2.23,"c":2.32,"v":8815476},{"d":"2026-04-22","o":2.34,"h":2.5,"l":2.31,"c":2.39,"v":9419755},{"d":"2026-04-23","o":2.36,"h":2.41,"l":2.27,"c":2.35,"v":9151638},{"d":"2026-04-24","o":2.33,"h":2.38,"l":2.26,"c":2.31,"v":5519600},{"d":"2026-04-27","o":2.3,"h":2.39,"l":2.23,"c":2.25,"v":6521406},{"d":"2026-04-28","o":2.25,"h":2.3,"l":2.18,"c":2.19,"v":6213070},{"d":"2026-04-29","o":2.19,"h":2.21,"l":2.09,"c":2.11,"v":6483245},{"d":"2026-04-30","o":2.13,"h":2.17,"l":2.11,"c":2.13,"v":5037670},{"d":"2026-05-01","o":2.09,"h":2.16,"l":2.08,"c":2.15,"v":4514113},{"d":"2026-05-04","o":2.16,"h":2.27,"l":2.12,"c":2.26,"v":7508259},{"d":"2026-05-05","o":2.3,"h":2.33,"l":2.14,"c":2.17,"v":5142992},{"d":"2026-05-06","o":2.24,"h":2.36,"l":2.22,"c":2.31,"v":7338952},{"d":"2026-05-07","o":2.32,"h":2.36,"l":2.25,"c":2.27,"v":5663624},{"d":"2026-05-08","o":2.29,"h":2.36,"l":2.25,"c":2.28,"v":4471933},{"d":"2026-05-11","o":2.3,"h":2.39,"l":2.28,"c":2.28,"v":4499433},{"d":"2026-05-12","o":2.29,"h":2.39,"l":2.27,"c":2.3,"v":10015966},{"d":"2026-05-13","o":2.31,"h":2.35,"l":2.22,"c":2.33,"v":6262686},{"d":"2026-05-14","o":2.3,"h":2.35,"l":2.1,"c":2.14,"v":9060095},{"d":"2026-05-15","o":2.12,"h":2.18,"l":1.97,"c":2,"v":7661605},{"d":"2026-05-18","o":2.03,"h":2.06,"l":1.9,"c":1.94,"v":6334511},{"d":"2026-05-19","o":1.93,"h":1.99,"l":1.85,"c":1.89,"v":7141542}]