[{"d":"2017-05-26","o":135,"h":137.7,"l":131.7,"c":133.2,"v":1510},{"d":"2017-05-30","o":132,"h":132,"l":124.23,"c":125.1,"v":2650},{"d":"2017-05-31","o":123.3,"h":129.36,"l":123.3,"c":127.5,"v":1697},{"d":"2017-06-01","o":126.9,"h":133.77,"l":126.9,"c":129.9,"v":1450},{"d":"2017-06-02","o":129.9,"h":133.32,"l":127.5,"c":128.1,"v":2117},{"d":"2017-06-05","o":128.4,"h":129.12,"l":123.3,"c":124.2,"v":1113},{"d":"2017-06-06","o":122.7,"h":126.3,"l":122.7,"c":123.6,"v":1370},{"d":"2017-06-07","o":125.1,"h":125.1,"l":117,"c":121.5,"v":1520},{"d":"2017-06-08","o":119.4,"h":121.8,"l":114.6,"c":119.4,"v":2093},{"d":"2017-06-09","o":118.5,"h":125.4,"l":117,"c":121.5,"v":2013},{"d":"2017-06-12","o":120,"h":123.9,"l":116.4,"c":116.7,"v":2023},{"d":"2017-06-13","o":117.6,"h":125.25,"l":117.12,"c":124.5,"v":1223},{"d":"2017-06-14","o":123.51,"h":123.93,"l":117,"c":119.7,"v":1043},{"d":"2017-06-15","o":119.4,"h":122.97,"l":116.4,"c":117.6,"v":1410},{"d":"2017-06-16","o":116.4,"h":118.59,"l":104.25,"c":106.2,"v":5233},{"d":"2017-06-19","o":108.3,"h":119.7,"l":108,"c":119.7,"v":1977},{"d":"2017-06-20","o":120,"h":120.3,"l":110.1,"c":112.2,"v":1760},{"d":"2017-06-21","o":112.2,"h":119.1,"l":108,"c":114,"v":3327},{"d":"2017-06-22","o":116.7,"h":119.4,"l":115.8,"c":117.9,"v":1150},{"d":"2017-06-23","o":118.5,"h":120,"l":108.9,"c":108.9,"v":26737},{"d":"2017-06-26","o":108.9,"h":111.9,"l":105.3,"c":108,"v":2633},{"d":"2017-06-27","o":107.4,"h":107.7,"l":103.5,"c":104.1,"v":3213},{"d":"2017-06-28","o":103.5,"h":104.1,"l":98.4,"c":98.7,"v":3743},{"d":"2017-06-29","o":98.4,"h":103.5,"l":89.1,"c":89.4,"v":8017},{"d":"2017-06-30","o":94.2,"h":98.34,"l":87,"c":96,"v":2573},{"d":"2017-07-03","o":90,"h":102,"l":88.02,"c":97.2,"v":2073},{"d":"2017-07-05","o":94.8,"h":99.3,"l":93.9,"c":95.4,"v":857},{"d":"2017-07-06","o":97.8,"h":99.15,"l":89.7,"c":90,"v":1843},{"d":"2017-07-07","o":93,"h":93.15,"l":90.48,"c":90.6,"v":997},{"d":"2017-07-10","o":90.6,"h":92.1,"l":83.22,"c":84,"v":4210},{"d":"2017-07-11","o":84,"h":86.1,"l":81,"c":81,"v":1970},{"d":"2017-07-12","o":82.5,"h":85.8,"l":76.8,"c":77.7,"v":2477},{"d":"2017-07-13","o":78.3,"h":82.8,"l":71.4,"c":79.8,"v":2743},{"d":"2017-07-14","o":81.3,"h":83.1,"l":79.8,"c":81,"v":1467},{"d":"2017-07-17","o":79.8,"h":81.9,"l":78,"c":78.9,"v":850},{"d":"2017-07-18","o":77.4,"h":77.85,"l":72,"c":72.6,"v":3210},{"d":"2017-07-19","o":72.3,"h":77.7,"l":72.3,"c":75,"v":1167},{"d":"2017-07-20","o":74.4,"h":75.18,"l":71.55,"c":74.1,"v":540},{"d":"2017-07-21","o":73.5,"h":75,"l":71.7,"c":74.4,"v":793},{"d":"2017-07-24","o":73.8,"h":73.8,"l":70.5,"c":73.5,"v":1643},{"d":"2017-07-25","o":73.2,"h":87,"l":70.5,"c":87,"v":4887},{"d":"2017-07-26","o":88.5,"h":88.5,"l":81,"c":84,"v":2473},{"d":"2017-07-27","o":82.8,"h":87.3,"l":80.4,"c":87.3,"v":877},{"d":"2017-07-28","o":86.4,"h":86.4,"l":77.4,"c":80.7,"v":1863},{"d":"2017-07-31","o":80.7,"h":81.45,"l":75.3,"c":75.6,"v":1193},{"d":"2017-08-01","o":75,"h":77.7,"l":69.6,"c":70.5,"v":1440},{"d":"2017-08-02","o":73.8,"h":73.8,"l":66.9,"c":67.5,"v":1450},{"d":"2017-08-03","o":67.5,"h":73.8,"l":67.5,"c":72,"v":1567},{"d":"2017-08-04","o":68.4,"h":73.8,"l":67.5,"c":68.4,"v":1413},{"d":"2017-08-07","o":68.1,"h":73.5,"l":68.1,"c":72,"v":887},{"d":"2017-08-08","o":73.2,"h":73.2,"l":69,"c":72,"v":617},{"d":"2017-08-09","o":70.5,"h":73.5,"l":67.5,"c":67.5,"v":1017},{"d":"2017-08-10","o":67.62,"h":71.91,"l":67.5,"c":68.7,"v":1030},{"d":"2017-08-11","o":68.1,"h":69.9,"l":66.6,"c":69.9,"v":747},{"d":"2017-08-14","o":69.6,"h":70.2,"l":66.6,"c":69.3,"v":660},{"d":"2017-08-15","o":66.6,"h":69.78,"l":61.29,"c":62.7,"v":2183},{"d":"2017-08-16","o":63.45,"h":66.6,"l":62.7,"c":65.1,"v":560},{"d":"2017-08-17","o":65.7,"h":65.7,"l":60.9,"c":61.2,"v":1203},{"d":"2017-08-18","o":62.4,"h":63.12,"l":61.2,"c":61.5,"v":500},{"d":"2017-08-21","o":60.9,"h":61.2,"l":60.3,"c":60.6,"v":703},{"d":"2017-08-22","o":60.9,"h":67.5,"l":60.9,"c":65.37,"v":1893},{"d":"2017-08-23","o":65.7,"h":71.4,"l":64.8,"c":67.8,"v":3560},{"d":"2017-08-24","o":65.1,"h":68.4,"l":62.61,"c":65.1,"v":2120},{"d":"2017-08-25","o":66,"h":68.7,"l":65.1,"c":65.1,"v":2773},{"d":"2017-08-28","o":64.5,"h":75.9,"l":64.5,"c":72.9,"v":5847},{"d":"2017-08-29","o":75,"h":84.6,"l":73.8,"c":80.4,"v":6640},{"d":"2017-08-30","o":74.1,"h":80.34,"l":72.6,"c":75,"v":3317},{"d":"2017-08-31","o":76.5,"h":82.77,"l":75.6,"c":75.6,"v":1610},{"d":"2017-09-01","o":78,"h":80.7,"l":78,"c":79.5,"v":1323},{"d":"2017-09-05","o":81.6,"h":81.6,"l":75,"c":75,"v":1830},{"d":"2017-09-06","o":75,"h":77.7,"l":75,"c":75,"v":607},{"d":"2017-09-07","o":76.8,"h":76.8,"l":72.6,"c":73.2,"v":1467},{"d":"2017-09-08","o":73.2,"h":74.7,"l":72.6,"c":72.6,"v":420},{"d":"2017-09-11","o":74.1,"h":76.5,"l":73.2,"c":74.7,"v":793},{"d":"2017-09-12","o":73.8,"h":77.1,"l":73.8,"c":76.5,"v":1430},{"d":"2017-09-13","o":75.3,"h":78,"l":75.15,"c":78,"v":1380},{"d":"2017-09-14","o":78,"h":80.4,"l":76.8,"c":78.9,"v":1830},{"d":"2017-09-15","o":79.5,"h":79.5,"l":72.9,"c":72.9,"v":2067},{"d":"2017-09-18","o":73.2,"h":75,"l":66.3,"c":69.6,"v":2260},{"d":"2017-09-19","o":70.5,"h":72.6,"l":64.5,"c":72,"v":3743},{"d":"2017-09-20","o":73.5,"h":78.9,"l":72.99,"c":75.9,"v":2397},{"d":"2017-09-21","o":76.2,"h":78,"l":75.63,"c":77.4,"v":1127},{"d":"2017-09-22","o":77.4,"h":78,"l":73.8,"c":74.4,"v":1573},{"d":"2017-09-25","o":73.5,"h":73.74,"l":62.1,"c":69,"v":2653},{"d":"2017-09-26","o":69,"h":70.8,"l":66.36,"c":70.5,"v":720},{"d":"2017-09-27","o":70.5,"h":70.5,"l":66,"c":69.3,"v":1383},{"d":"2017-09-28","o":69.3,"h":71.49,"l":69,"c":69.6,"v":1037},{"d":"2017-09-29","o":71.1,"h":71.1,"l":69.36,"c":69.6,"v":503},{"d":"2017-10-02","o":71.1,"h":71.1,"l":69.3,"c":70.2,"v":663},{"d":"2017-10-03","o":71.82,"h":71.82,"l":68.4,"c":68.4,"v":563},{"d":"2017-10-04","o":68.7,"h":71.1,"l":68.7,"c":68.7,"v":1050},{"d":"2017-10-05","o":69.9,"h":70.5,"l":68.7,"c":69.6,"v":1160},{"d":"2017-10-06","o":69.18,"h":69.6,"l":65.7,"c":68.1,"v":1417},{"d":"2017-10-09","o":72.6,"h":94.8,"l":72.6,"c":77.7,"v":46663},{"d":"2017-10-10","o":78,"h":84,"l":72,"c":75.3,"v":15007},{"d":"2017-10-11","o":78,"h":81,"l":75,"c":79.11,"v":5613},{"d":"2017-10-12","o":79.5,"h":81,"l":75.9,"c":76.8,"v":3943},{"d":"2017-10-13","o":76.5,"h":76.5,"l":71.7,"c":75,"v":8327},{"d":"2017-10-16","o":74.1,"h":76.5,"l":72.63,"c":73.8,"v":2970},{"d":"2017-10-17","o":75,"h":79.5,"l":73.5,"c":75.6,"v":3630},{"d":"2017-10-18","o":75,"h":76.47,"l":74.1,"c":75,"v":1813},{"d":"2017-10-19","o":74.4,"h":84,"l":74.4,"c":79.8,"v":6377},{"d":"2017-10-20","o":76.5,"h":82.08,"l":76.5,"c":79.8,"v":3030},{"d":"2017-10-23","o":81,"h":85.2,"l":79.5,"c":81.6,"v":6610},{"d":"2017-10-24","o":83.7,"h":83.7,"l":79.8,"c":81.9,"v":3487},{"d":"2017-10-25","o":82.5,"h":82.5,"l":74.7,"c":78,"v":7197},{"d":"2017-10-26","o":79.2,"h":79.98,"l":75.6,"c":78.9,"v":2833},{"d":"2017-10-27","o":79.2,"h":79.2,"l":73.5,"c":75.9,"v":3370},{"d":"2017-10-30","o":75.9,"h":75.9,"l":72,"c":72,"v":2857},{"d":"2017-10-31","o":72,"h":75,"l":72,"c":72,"v":1410},{"d":"2017-11-01","o":72.9,"h":72.9,"l":66.3,"c":67.8,"v":4350},{"d":"2017-11-02","o":66.3,"h":72.6,"l":66.3,"c":67.8,"v":1620},{"d":"2017-11-03","o":67.5,"h":69,"l":64.5,"c":65.7,"v":3523},{"d":"2017-11-06","o":66.3,"h":69.66,"l":65.1,"c":66.6,"v":1337},{"d":"2017-11-07","o":68.1,"h":71.4,"l":66.9,"c":67.2,"v":3440},{"d":"2017-11-08","o":67.8,"h":70.35,"l":65.1,"c":69.72,"v":2933},{"d":"2017-11-09","o":68.4,"h":70.77,"l":66.3,"c":67.8,"v":1897},{"d":"2017-11-10","o":66.9,"h":70.8,"l":66.66,"c":69,"v":1200},{"d":"2017-11-13","o":68.4,"h":70.5,"l":65.7,"c":66,"v":2377},{"d":"2017-11-14","o":67.8,"h":69,"l":63.3,"c":64.8,"v":3947},{"d":"2017-11-15","o":63.3,"h":66,"l":61.8,"c":61.8,"v":3387},{"d":"2017-11-16","o":62.1,"h":65.7,"l":60,"c":64.8,"v":5017},{"d":"2017-11-17","o":65.4,"h":65.4,"l":63,"c":64.5,"v":2843},{"d":"2017-11-20","o":63,"h":63.3,"l":61.5,"c":61.8,"v":3213},{"d":"2017-11-21","o":62.4,"h":62.79,"l":60.9,"c":61.5,"v":2580},{"d":"2017-11-22","o":62.7,"h":63.9,"l":61.5,"c":62.4,"v":2540},{"d":"2017-11-24","o":62.1,"h":62.4,"l":60,"c":61.8,"v":2790},{"d":"2017-11-27","o":60.3,"h":61.2,"l":57.9,"c":59.4,"v":3913},{"d":"2017-11-28","o":60.6,"h":60.6,"l":56.7,"c":58.2,"v":5913},{"d":"2017-11-29","o":57.6,"h":59.7,"l":56.7,"c":57.9,"v":4450},{"d":"2017-11-30","o":57,"h":57.9,"l":54,"c":54.3,"v":4127},{"d":"2017-12-01","o":56.1,"h":56.1,"l":53.4,"c":54,"v":3443},{"d":"2017-12-04","o":53.7,"h":55.5,"l":52.98,"c":53.4,"v":3530},{"d":"2017-12-05","o":52.5,"h":56.7,"l":48.3,"c":55.5,"v":5823},{"d":"2017-12-06","o":56.7,"h":56.7,"l":52.8,"c":54.3,"v":5307},{"d":"2017-12-07","o":51.9,"h":53.7,"l":49.8,"c":53.7,"v":3457},{"d":"2017-12-08","o":52.2,"h":52.5,"l":51.3,"c":52.2,"v":3250},{"d":"2017-12-11","o":52.5,"h":53.4,"l":48.39,"c":49.8,"v":5370},{"d":"2017-12-12","o":49.8,"h":51.3,"l":48.9,"c":48.9,"v":5643},{"d":"2017-12-13","o":48.6,"h":55.2,"l":45.3,"c":50.7,"v":32813},{"d":"2017-12-14","o":51,"h":52.2,"l":47.13,"c":48.6,"v":8417},{"d":"2017-12-15","o":48.9,"h":49.2,"l":46.5,"c":48.3,"v":9647},{"d":"2017-12-18","o":48.3,"h":48.3,"l":45.3,"c":46.8,"v":12193},{"d":"2017-12-19","o":46.5,"h":49.8,"l":45.6,"c":49.2,"v":7197},{"d":"2017-12-20","o":48.9,"h":51.15,"l":46.8,"c":47.1,"v":6600},{"d":"2017-12-21","o":49.5,"h":51,"l":45.45,"c":46.5,"v":15327},{"d":"2017-12-22","o":46.2,"h":50.4,"l":45.3,"c":47.7,"v":10120},{"d":"2017-12-26","o":49.2,"h":59.7,"l":48.3,"c":52.5,"v":29100},{"d":"2017-12-27","o":53.7,"h":55.8,"l":51.3,"c":53.25,"v":12523},{"d":"2017-12-28","o":55.5,"h":61.2,"l":52.5,"c":57.6,"v":24317},{"d":"2017-12-29","o":58.8,"h":61.62,"l":56.1,"c":59.7,"v":18653},{"d":"2018-01-02","o":61.2,"h":66,"l":57.3,"c":60,"v":34700},{"d":"2018-01-03","o":61.5,"h":62.97,"l":58.5,"c":60,"v":8560},{"d":"2018-01-04","o":60,"h":61.5,"l":58.5,"c":59.4,"v":10423},{"d":"2018-01-05","o":60,"h":61.8,"l":59.1,"c":60.9,"v":8663},{"d":"2018-01-08","o":61.8,"h":61.8,"l":57.6,"c":58.5,"v":8917},{"d":"2018-01-09","o":59.4,"h":61.5,"l":57.6,"c":59.55,"v":7843},{"d":"2018-01-10","o":60.9,"h":60.9,"l":57.6,"c":59.4,"v":4273},{"d":"2018-01-11","o":60,"h":60.9,"l":57.9,"c":58.5,"v":6670},{"d":"2018-01-12","o":59.1,"h":59.1,"l":57.6,"c":58.8,"v":7387},{"d":"2018-01-16","o":60.3,"h":60.3,"l":55.5,"c":57,"v":6590},{"d":"2018-01-17","o":56.1,"h":58.2,"l":55.8,"c":56.1,"v":4157},{"d":"2018-01-18","o":56.7,"h":56.7,"l":54.9,"c":55.5,"v":3350},{"d":"2018-01-19","o":54.9,"h":55.2,"l":54,"c":54.6,"v":3183},{"d":"2018-01-22","o":54.6,"h":55.2,"l":54,"c":54.6,"v":2830},{"d":"2018-01-23","o":55.5,"h":56.1,"l":54,"c":55.2,"v":9360},{"d":"2018-01-24","o":55.8,"h":58.2,"l":54.9,"c":57.9,"v":7977},{"d":"2018-01-25","o":58.5,"h":58.5,"l":54.6,"c":55.2,"v":4387},{"d":"2018-01-26","o":55.2,"h":56.19,"l":54.6,"c":54.6,"v":3433},{"d":"2018-01-29","o":54.9,"h":57.6,"l":54.6,"c":57,"v":5050},{"d":"2018-01-30","o":57.9,"h":57.9,"l":54,"c":54.9,"v":5557},{"d":"2018-01-31","o":54.9,"h":57,"l":54,"c":54.3,"v":3970},{"d":"2018-02-01","o":54.3,"h":54.3,"l":48.6,"c":48.9,"v":8287},{"d":"2018-02-02","o":48.9,"h":50.67,"l":46.5,"c":46.8,"v":6113},{"d":"2018-02-05","o":46.8,"h":50.4,"l":45.6,"c":48,"v":5220},{"d":"2018-02-06","o":48,"h":48,"l":45.9,"c":47.4,"v":5543},{"d":"2018-02-07","o":47.1,"h":48.57,"l":46.2,"c":47.1,"v":3850},{"d":"2018-02-08","o":46.5,"h":47.7,"l":45.9,"c":45.9,"v":6317},{"d":"2018-02-09","o":45.9,"h":50.7,"l":45.6,"c":46.8,"v":9740},{"d":"2018-02-12","o":47.7,"h":47.7,"l":44.4,"c":45,"v":9687},{"d":"2018-02-13","o":45,"h":46.17,"l":40.2,"c":42,"v":10703},{"d":"2018-02-14","o":41.7,"h":45.9,"l":41.7,"c":44.7,"v":15103},{"d":"2018-02-15","o":44.4,"h":45.87,"l":42.9,"c":44.1,"v":4673},{"d":"2018-02-16","o":44.1,"h":45,"l":42,"c":43.8,"v":6463},{"d":"2018-02-20","o":44.4,"h":44.7,"l":42.9,"c":44.4,"v":6740},{"d":"2018-02-21","o":44.7,"h":48,"l":43.8,"c":47.7,"v":10113},{"d":"2018-02-22","o":48,"h":48,"l":43.5,"c":45.3,"v":4957},{"d":"2018-02-23","o":44.4,"h":45.6,"l":43.5,"c":45.6,"v":3190},{"d":"2018-02-26","o":45.6,"h":48,"l":44.4,"c":47.91,"v":6923},{"d":"2018-02-27","o":48.3,"h":49.2,"l":45.3,"c":46.2,"v":9477},{"d":"2018-02-28","o":45.3,"h":47.4,"l":45,"c":47.4,"v":6960},{"d":"2018-03-01","o":48.3,"h":49.5,"l":45.3,"c":47.4,"v":8943},{"d":"2018-03-02","o":46.5,"h":48.6,"l":45.42,"c":48.3,"v":6637},{"d":"2018-03-05","o":48.6,"h":48.6,"l":45.9,"c":47.1,"v":6053},{"d":"2018-03-06","o":46.5,"h":47.1,"l":44.1,"c":44.4,"v":6900},{"d":"2018-03-07","o":45,"h":47.4,"l":42.9,"c":46.8,"v":8940},{"d":"2018-03-08","o":47.4,"h":50.1,"l":44.7,"c":50.1,"v":12377},{"d":"2018-03-09","o":50.1,"h":55.47,"l":47.4,"c":52.5,"v":15960},{"d":"2018-03-12","o":53.4,"h":54,"l":51,"c":52.2,"v":12470},{"d":"2018-03-13","o":58.5,"h":58.5,"l":51.6,"c":54,"v":25293},{"d":"2018-03-14","o":55.2,"h":55.2,"l":49.5,"c":51.6,"v":10700},{"d":"2018-03-15","o":51,"h":52.05,"l":49.8,"c":51.3,"v":4940},{"d":"2018-03-16","o":51,"h":51.33,"l":47.7,"c":48.9,"v":8953},{"d":"2018-03-19","o":48.3,"h":49.5,"l":46.8,"c":49.2,"v":6013},{"d":"2018-03-20","o":49.2,"h":49.26,"l":45,"c":47.4,"v":6040},{"d":"2018-03-21","o":47.7,"h":49.2,"l":45.3,"c":46.8,"v":6040},{"d":"2018-03-22","o":46.5,"h":48.57,"l":45,"c":45.6,"v":8870},{"d":"2018-03-23","o":45.3,"h":46.8,"l":42.9,"c":45.9,"v":10113},{"d":"2018-03-26","o":46.2,"h":46.2,"l":44.1,"c":46.2,"v":6457},{"d":"2018-03-27","o":46.8,"h":48.9,"l":37.5,"c":37.95,"v":36603},{"d":"2018-03-28","o":37.5,"h":39.9,"l":30.9,"c":33,"v":23767},{"d":"2018-03-29","o":36.3,"h":36.3,"l":33.3,"c":34.8,"v":8207},{"d":"2018-04-02","o":35.7,"h":36,"l":33.3,"c":35.7,"v":8893},{"d":"2018-04-03","o":35.4,"h":35.4,"l":32.1,"c":32.1,"v":8400},{"d":"2018-04-04","o":32.4,"h":33,"l":31.2,"c":31.2,"v":7030},{"d":"2018-04-05","o":30.6,"h":32.1,"l":27.9,"c":28.5,"v":12833},{"d":"2018-04-06","o":28.68,"h":28.8,"l":26.4,"c":27.87,"v":12513},{"d":"2018-04-09","o":27.72,"h":28.8,"l":25.5,"c":26.52,"v":12433},{"d":"2018-04-10","o":27,"h":29.55,"l":25.5,"c":27.9,"v":34083},{"d":"2018-04-11","o":28.2,"h":28.8,"l":26.1,"c":26.73,"v":23743},{"d":"2018-04-12","o":26.7,"h":26.7,"l":24,"c":25.35,"v":34823},{"d":"2018-04-13","o":25.17,"h":26.52,"l":24.9,"c":25.8,"v":11690},{"d":"2018-04-16","o":26.4,"h":26.4,"l":24.6,"c":25.08,"v":12120},{"d":"2018-04-17","o":24.3,"h":25.26,"l":23.1,"c":23.4,"v":17720},{"d":"2018-04-18","o":24.9,"h":24.9,"l":22.8,"c":23.28,"v":12103},{"d":"2018-04-19","o":23.25,"h":24.27,"l":22.23,"c":22.71,"v":10910},{"d":"2018-04-20","o":21.9,"h":22.2,"l":20.4,"c":21.24,"v":14320},{"d":"2018-04-23","o":20.7,"h":21.15,"l":19.5,"c":21,"v":13030},{"d":"2018-04-24","o":20.7,"h":22.8,"l":20.04,"c":21.6,"v":11673},{"d":"2018-04-25","o":21.6,"h":22.35,"l":20.1,"c":21,"v":11770},{"d":"2018-04-26","o":20.97,"h":22.5,"l":20.4,"c":21.45,"v":11033},{"d":"2018-04-27","o":22.5,"h":24.87,"l":21.3,"c":24.3,"v":20687},{"d":"2018-04-30","o":25.2,"h":25.8,"l":21.6,"c":21.75,"v":27540},{"d":"2018-05-01","o":21.75,"h":22.2,"l":20.7,"c":21.09,"v":13273},{"d":"2018-05-02","o":21,"h":21.6,"l":20.43,"c":20.58,"v":9363},{"d":"2018-05-03","o":20.82,"h":21,"l":18.3,"c":18.57,"v":21303},{"d":"2018-05-04","o":18,"h":19.5,"l":17.4,"c":18.9,"v":49690},{"d":"2018-05-07","o":19.2,"h":19.5,"l":17.55,"c":18.06,"v":16857},{"d":"2018-05-08","o":18.6,"h":19.5,"l":17.85,"c":18.3,"v":12417},{"d":"2018-05-09","o":18.6,"h":18.66,"l":17.4,"c":18,"v":15900},{"d":"2018-05-10","o":18.3,"h":18.3,"l":16.5,"c":17.1,"v":15827},{"d":"2018-05-11","o":17.4,"h":17.4,"l":14.43,"c":15.93,"v":49237},{"d":"2018-05-14","o":16.5,"h":16.8,"l":14.7,"c":15.6,"v":58147},{"d":"2018-05-15","o":15.9,"h":17.7,"l":15.03,"c":16.02,"v":31510},{"d":"2018-05-16","o":17.7,"h":22.5,"l":16.8,"c":17.28,"v":98107},{"d":"2018-05-17","o":17.4,"h":17.4,"l":15.06,"c":15.15,"v":55730},{"d":"2018-05-18","o":15.72,"h":15.72,"l":14.49,"c":15.3,"v":39777},{"d":"2018-05-21","o":14.7,"h":14.85,"l":12.96,"c":13.35,"v":27290},{"d":"2018-05-22","o":13.65,"h":15.45,"l":12.3,"c":15.24,"v":55213},{"d":"2018-05-23","o":15,"h":19.8,"l":12.99,"c":16.59,"v":138560},{"d":"2018-05-24","o":17.37,"h":17.4,"l":15,"c":15.3,"v":27780},{"d":"2018-05-25","o":15.15,"h":15.75,"l":14.43,"c":15.06,"v":19903},{"d":"2018-05-29","o":14.58,"h":15.3,"l":13.8,"c":15.3,"v":19760},{"d":"2018-05-30","o":16.08,"h":18,"l":14.49,"c":16.35,"v":41107},{"d":"2018-05-31","o":16.5,"h":19.14,"l":15.6,"c":18.3,"v":57947},{"d":"2018-06-01","o":18.9,"h":20.4,"l":17.55,"c":17.61,"v":47620},{"d":"2018-06-04","o":17.61,"h":18,"l":16.5,"c":16.77,"v":21610},{"d":"2018-06-05","o":17.1,"h":18.51,"l":16.8,"c":17.7,"v":37320},{"d":"2018-06-06","o":18.9,"h":21,"l":17.7,"c":20.61,"v":84457},{"d":"2018-06-07","o":21,"h":23.1,"l":19.5,"c":20.4,"v":71437},{"d":"2018-06-08","o":20.4,"h":20.7,"l":18.6,"c":19.74,"v":29440},{"d":"2018-06-11","o":19.26,"h":19.74,"l":16.8,"c":16.8,"v":32390},{"d":"2018-06-12","o":17.64,"h":17.97,"l":16.8,"c":16.8,"v":30553},{"d":"2018-06-13","o":17.04,"h":17.1,"l":15.09,"c":15.09,"v":36997},{"d":"2018-06-14","o":15.3,"h":16.35,"l":15.3,"c":15.87,"v":13383},{"d":"2018-06-15","o":16.5,"h":16.5,"l":15.15,"c":15.54,"v":7333},{"d":"2018-06-18","o":15.33,"h":18,"l":15.33,"c":16.2,"v":36230},{"d":"2018-06-19","o":16.44,"h":20.25,"l":16.2,"c":18.75,"v":59460},{"d":"2018-06-20","o":19.2,"h":19.2,"l":17.7,"c":18.72,"v":21150},{"d":"2018-06-21","o":18.72,"h":18.72,"l":17.22,"c":17.52,"v":14090},{"d":"2018-06-22","o":18.6,"h":18.87,"l":16.62,"c":17.64,"v":14403},{"d":"2018-06-25","o":18,"h":18.36,"l":15.06,"c":16.05,"v":39130},{"d":"2018-06-26","o":15.9,"h":16.41,"l":15.6,"c":15.66,"v":18023},{"d":"2018-06-27","o":15.6,"h":16.14,"l":13.65,"c":13.65,"v":54093},{"d":"2018-06-28","o":14.61,"h":14.7,"l":12.9,"c":13.86,"v":23240},{"d":"2018-06-29","o":14.31,"h":14.7,"l":12.6,"c":13.35,"v":25873},{"d":"2018-07-02","o":13.2,"h":13.2,"l":12,"c":12.3,"v":34160},{"d":"2018-07-03","o":12.09,"h":12.9,"l":11.97,"c":12.51,"v":19817},{"d":"2018-07-05","o":12.99,"h":13.2,"l":12,"c":12.96,"v":13333},{"d":"2018-07-06","o":12.9,"h":13.83,"l":12.3,"c":12.42,"v":21137},{"d":"2018-07-09","o":13.08,"h":14.97,"l":12.45,"c":13.92,"v":44810},{"d":"2018-07-10","o":13.8,"h":14.37,"l":12.9,"c":13.89,"v":18420},{"d":"2018-07-11","o":13.89,"h":14.4,"l":12.75,"c":13.11,"v":29000},{"d":"2018-07-12","o":14.4,"h":14.4,"l":13.2,"c":13.62,"v":52460},{"d":"2018-07-13","o":13.8,"h":17.7,"l":13.32,"c":15.3,"v":153567},{"d":"2018-07-16","o":16.05,"h":16.05,"l":13.5,"c":13.65,"v":109973},{"d":"2018-07-17","o":12.3,"h":13.17,"l":9.99,"c":11.07,"v":94260},{"d":"2018-07-18","o":11.25,"h":12,"l":10.8,"c":10.98,"v":23727},{"d":"2018-07-19","o":10.92,"h":11.1,"l":10.2,"c":10.8,"v":47583},{"d":"2018-07-20","o":11.7,"h":12.6,"l":10.83,"c":12,"v":41623},{"d":"2018-07-23","o":11.7,"h":12.3,"l":11.13,"c":11.85,"v":17310},{"d":"2018-07-24","o":11.85,"h":12,"l":11.1,"c":11.1,"v":15993},{"d":"2018-07-25","o":11.1,"h":11.7,"l":10.53,"c":11.13,"v":12017},{"d":"2018-07-26","o":11.4,"h":11.79,"l":10.65,"c":11.46,"v":8777},{"d":"2018-07-27","o":11.1,"h":12,"l":11.1,"c":11.13,"v":13437},{"d":"2018-07-30","o":11.1,"h":11.85,"l":10.8,"c":11.1,"v":21370},{"d":"2018-07-31","o":9.15,"h":10.5,"l":7.5,"c":9.99,"v":74313},{"d":"2018-08-01","o":9.9,"h":10.5,"l":9.6,"c":9.6,"v":15837},{"d":"2018-08-02","o":9.6,"h":10.44,"l":9,"c":10.14,"v":15127},{"d":"2018-08-03","o":9.6,"h":10.44,"l":9.6,"c":10.05,"v":12073},{"d":"2018-08-06","o":10.2,"h":10.5,"l":9.6,"c":9.6,"v":13940},{"d":"2018-08-07","o":10.08,"h":10.5,"l":9.63,"c":10.02,"v":12237},{"d":"2018-08-08","o":10.2,"h":10.2,"l":9.6,"c":10.11,"v":12023},{"d":"2018-08-09","o":10.23,"h":10.26,"l":9.63,"c":9.69,"v":5317},{"d":"2018-08-10","o":9.9,"h":10.2,"l":9.3,"c":9.3,"v":5633},{"d":"2018-08-13","o":9.9,"h":9.9,"l":9.6,"c":9.87,"v":6647},{"d":"2018-08-14","o":9.9,"h":12.3,"l":9.9,"c":10.8,"v":62970},{"d":"2018-08-15","o":10.8,"h":10.83,"l":9.6,"c":10.35,"v":18680},{"d":"2018-08-16","o":10.05,"h":10.65,"l":9.75,"c":10.2,"v":8747},{"d":"2018-08-17","o":10.5,"h":10.5,"l":9.09,"c":9.9,"v":10430},{"d":"2018-08-20","o":9.3,"h":9.75,"l":8.7,"c":9.3,"v":18913},{"d":"2018-08-21","o":9.3,"h":9.6,"l":9,"c":9.18,"v":7270},{"d":"2018-08-22","o":9,"h":9.3,"l":8.7,"c":9,"v":16873},{"d":"2018-08-23","o":9.3,"h":9.6,"l":9.03,"c":9.57,"v":17223},{"d":"2018-08-24","o":9.6,"h":10.2,"l":9.03,"c":9.3,"v":25990},{"d":"2018-08-27","o":9.75,"h":9.75,"l":9,"c":9.54,"v":14153},{"d":"2018-08-28","o":9.3,"h":9.45,"l":8.94,"c":9.21,"v":9437},{"d":"2018-08-29","o":9.27,"h":9.6,"l":8.1,"c":9.3,"v":24207},{"d":"2018-08-30","o":9.42,"h":10.17,"l":9.12,"c":9.33,"v":16237},{"d":"2018-08-31","o":9.9,"h":11.4,"l":8.79,"c":9.6,"v":46547},{"d":"2018-09-04","o":10.2,"h":10.2,"l":9,"c":9.6,"v":19537},{"d":"2018-09-05","o":9.36,"h":9.6,"l":9,"c":9.3,"v":12860},{"d":"2018-09-06","o":9.3,"h":9.75,"l":9.03,"c":9.51,"v":5527},{"d":"2018-09-07","o":9.9,"h":9.9,"l":8.85,"c":8.85,"v":12767},{"d":"2018-09-10","o":9.3,"h":9.3,"l":8.4,"c":8.7,"v":13210},{"d":"2018-09-11","o":7.95,"h":8.85,"l":7.8,"c":8.76,"v":16230},{"d":"2018-09-12","o":8.7,"h":8.91,"l":7.95,"c":8.64,"v":5173},{"d":"2018-09-13","o":7.5,"h":8.04,"l":7.35,"c":7.8,"v":31570},{"d":"2018-09-14","o":7.3,"h":9,"l":4.8,"c":5.45,"v":273000},{"d":"2018-09-17","o":5.62,"h":6.48,"l":4.66,"c":4.89,"v":154500},{"d":"2018-09-18","o":4.72,"h":4.75,"l":4.27,"c":4.27,"v":99600},{"d":"2018-09-19","o":4.34,"h":18.31,"l":4.34,"c":16.46,"v":2211100},{"d":"2018-09-20","o":19.61,"h":36.25,"l":17,"c":26.23,"v":2412800},{"d":"2018-09-21","o":26.9,"h":33.67,"l":26,"c":26.19,"v":880600},{"d":"2018-09-24","o":17.02,"h":17.76,"l":12.57,"c":13.9,"v":954000},{"d":"2018-09-25","o":13.95,"h":14.27,"l":12.55,"c":13.09,"v":181300},{"d":"2018-09-26","o":13.01,"h":13.01,"l":11.12,"c":12.13,"v":193100},{"d":"2018-09-27","o":11.17,"h":11.26,"l":8.75,"c":8.78,"v":606900},{"d":"2018-09-28","o":4.5,"h":4.67,"l":4.07,"c":4.4,"v":3416300},{"d":"2018-10-01","o":4.69,"h":5.64,"l":4.55,"c":4.98,"v":2835400},{"d":"2018-10-02","o":5.19,"h":5.19,"l":4.3,"c":4.61,"v":915900},{"d":"2018-10-03","o":4.52,"h":4.8,"l":4.5,"c":4.75,"v":475200},{"d":"2018-10-04","o":4.82,"h":4.82,"l":4.49,"c":4.7,"v":420000},{"d":"2018-10-05","o":4.67,"h":7.6,"l":4.57,"c":7.24,"v":11963600},{"d":"2018-10-08","o":5,"h":5.24,"l":4.77,"c":4.94,"v":11028800},{"d":"2018-10-09","o":4.93,"h":4.99,"l":4.43,"c":4.63,"v":2335900},{"d":"2018-10-10","o":4.65,"h":4.66,"l":4.25,"c":4.59,"v":1426400},{"d":"2018-10-11","o":4.46,"h":4.46,"l":4.05,"c":4.17,"v":1338100},{"d":"2018-10-12","o":4.38,"h":4.4,"l":4.05,"c":4.16,"v":1099300},{"d":"2018-10-15","o":4.08,"h":4.15,"l":3.55,"c":3.85,"v":1462700},{"d":"2018-10-16","o":3.99,"h":4.95,"l":3.85,"c":4.65,"v":4975900},{"d":"2018-10-17","o":4.57,"h":4.69,"l":4.05,"c":4.47,"v":1248800},{"d":"2018-10-18","o":4.31,"h":4.54,"l":4.1,"c":4.15,"v":827100},{"d":"2018-10-19","o":4.08,"h":4.55,"l":4.08,"c":4.31,"v":717600},{"d":"2018-10-22","o":4.28,"h":4.34,"l":4,"c":4.11,"v":498600},{"d":"2018-10-23","o":3.92,"h":4.34,"l":3.8,"c":4.24,"v":696300},{"d":"2018-10-24","o":4.05,"h":4.34,"l":3.9,"c":3.91,"v":413700},{"d":"2018-10-25","o":3.94,"h":4.49,"l":3.9,"c":4.14,"v":1316400},{"d":"2018-10-26","o":4,"h":4.25,"l":3.89,"c":4.08,"v":823900},{"d":"2018-10-29","o":4.1,"h":4.2,"l":3.92,"c":4.04,"v":414600},{"d":"2018-10-30","o":4.05,"h":4.08,"l":3.95,"c":3.97,"v":173400},{"d":"2018-10-31","o":4.02,"h":4.05,"l":3.6,"c":3.81,"v":586100},{"d":"2018-11-01","o":3.85,"h":4.1,"l":3.76,"c":4,"v":451800},{"d":"2018-11-02","o":4.05,"h":4.08,"l":3.75,"c":4,"v":514400},{"d":"2018-11-05","o":3.98,"h":4.23,"l":3.94,"c":3.99,"v":454800},{"d":"2018-11-06","o":3.98,"h":4.15,"l":3.95,"c":3.97,"v":206000},{"d":"2018-11-07","o":4.02,"h":4.14,"l":3.98,"c":4.02,"v":264800},{"d":"2018-11-08","o":3.98,"h":4.09,"l":3.9,"c":3.91,"v":213700},{"d":"2018-11-09","o":3.94,"h":3.94,"l":3.63,"c":3.71,"v":646200},{"d":"2018-11-12","o":3.74,"h":3.79,"l":3.28,"c":3.52,"v":553600},{"d":"2018-11-13","o":3.53,"h":3.58,"l":3.3,"c":3.4,"v":282500},{"d":"2018-11-14","o":3.4,"h":3.53,"l":2.9,"c":3.28,"v":617900},{"d":"2018-11-15","o":3.26,"h":3.39,"l":3.14,"c":3.28,"v":144800},{"d":"2018-11-16","o":3.25,"h":3.32,"l":3.12,"c":3.2,"v":168300},{"d":"2018-11-19","o":3.17,"h":3.24,"l":3.1,"c":3.15,"v":143000},{"d":"2018-11-20","o":3.12,"h":3.13,"l":2.85,"c":3.04,"v":278400},{"d":"2018-11-21","o":3.05,"h":3.77,"l":3.04,"c":3.34,"v":3900400},{"d":"2018-11-23","o":3.11,"h":3.34,"l":3.11,"c":3.21,"v":255800},{"d":"2018-11-26","o":3.25,"h":3.52,"l":3.23,"c":3.41,"v":449600},{"d":"2018-11-27","o":3.16,"h":3.38,"l":3.16,"c":3.27,"v":240100},{"d":"2018-11-28","o":3.25,"h":3.59,"l":3.24,"c":3.31,"v":451600},{"d":"2018-11-29","o":3.27,"h":3.41,"l":3.25,"c":3.4,"v":129500},{"d":"2018-11-30","o":3.42,"h":3.74,"l":3.36,"c":3.59,"v":1078300},{"d":"2018-12-03","o":3.67,"h":3.79,"l":3.32,"c":3.49,"v":521700},{"d":"2018-12-04","o":3.41,"h":3.48,"l":3.22,"c":3.25,"v":340000},{"d":"2018-12-06","o":3.17,"h":3.29,"l":3.12,"c":3.2,"v":229800},{"d":"2018-12-07","o":3.2,"h":3.26,"l":3.15,"c":3.19,"v":133500},{"d":"2018-12-10","o":3.18,"h":3.23,"l":3.01,"c":3.08,"v":244200},{"d":"2018-12-11","o":3.13,"h":3.13,"l":3,"c":3.05,"v":197100},{"d":"2018-12-12","o":3.05,"h":3.12,"l":3,"c":3.05,"v":171300},{"d":"2018-12-13","o":2.95,"h":2.99,"l":2.33,"c":2.41,"v":1532400},{"d":"2018-12-14","o":2.34,"h":2.4,"l":2,"c":2.15,"v":606200},{"d":"2018-12-17","o":2.15,"h":2.57,"l":2.09,"c":2.19,"v":407800},{"d":"2018-12-18","o":2.2,"h":2.4,"l":2.09,"c":2.16,"v":803100},{"d":"2018-12-19","o":2.17,"h":2.21,"l":2.07,"c":2.08,"v":277900},{"d":"2018-12-20","o":2.08,"h":2.11,"l":1.94,"c":1.94,"v":338600},{"d":"2018-12-21","o":1.96,"h":2.01,"l":1.7,"c":1.86,"v":427900},{"d":"2018-12-24","o":1.8,"h":1.86,"l":1.7,"c":1.72,"v":171900},{"d":"2018-12-26","o":1.72,"h":1.93,"l":1.72,"c":1.9,"v":255900},{"d":"2018-12-27","o":1.89,"h":1.91,"l":1.78,"c":1.81,"v":145900},{"d":"2018-12-28","o":1.85,"h":1.9,"l":1.8,"c":1.84,"v":280500},{"d":"2018-12-31","o":1.89,"h":2.1,"l":1.85,"c":2.06,"v":300000},{"d":"2019-01-02","o":2.1,"h":2.65,"l":2.09,"c":2.6,"v":778000},{"d":"2019-01-03","o":2.58,"h":2.73,"l":2.21,"c":2.54,"v":406600},{"d":"2019-01-04","o":2.44,"h":2.65,"l":2.43,"c":2.62,"v":302600},{"d":"2019-01-07","o":2.65,"h":2.9,"l":2.58,"c":2.85,"v":422600},{"d":"2019-01-08","o":2.9,"h":2.92,"l":2.61,"c":2.8,"v":249900},{"d":"2019-01-09","o":2.86,"h":2.86,"l":2.75,"c":2.76,"v":142400},{"d":"2019-01-10","o":2.76,"h":2.84,"l":2.71,"c":2.8,"v":131200},{"d":"2019-01-11","o":2.69,"h":2.8,"l":2.66,"c":2.68,"v":130800},{"d":"2019-01-14","o":2.65,"h":2.68,"l":2.51,"c":2.66,"v":116100},{"d":"2019-01-15","o":2.66,"h":2.92,"l":2.61,"c":2.74,"v":492900},{"d":"2019-01-16","o":2.79,"h":3.4,"l":2.78,"c":3.15,"v":2466300},{"d":"2019-01-17","o":3.17,"h":3.19,"l":2.91,"c":3.1,"v":415700},{"d":"2019-01-18","o":3.08,"h":3.09,"l":2.87,"c":2.91,"v":264400},{"d":"2019-01-22","o":2.9,"h":3.45,"l":2.75,"c":3.37,"v":2699100},{"d":"2019-01-23","o":3.3,"h":3.59,"l":3.1,"c":3.33,"v":2078400},{"d":"2019-01-24","o":3.25,"h":3.65,"l":3.24,"c":3.42,"v":1417800},{"d":"2019-01-25","o":3.4,"h":3.54,"l":3.35,"c":3.41,"v":700500},{"d":"2019-01-28","o":3.4,"h":3.4,"l":2.85,"c":3.2,"v":753700},{"d":"2019-01-29","o":3.37,"h":3.39,"l":2.95,"c":3.05,"v":889400},{"d":"2019-01-30","o":3.07,"h":3.34,"l":2.92,"c":3.32,"v":504000},{"d":"2019-01-31","o":3.3,"h":3.32,"l":3.16,"c":3.19,"v":264200},{"d":"2019-02-01","o":3.21,"h":3.38,"l":3.21,"c":3.33,"v":414600},{"d":"2019-02-04","o":3.34,"h":3.44,"l":3.31,"c":3.34,"v":173000},{"d":"2019-02-05","o":3.32,"h":3.37,"l":3.21,"c":3.23,"v":175100},{"d":"2019-02-06","o":3.3,"h":3.31,"l":3.12,"c":3.31,"v":212200},{"d":"2019-02-07","o":3.3,"h":3.3,"l":3.13,"c":3.2,"v":155000},{"d":"2019-02-08","o":3.16,"h":3.17,"l":3,"c":3.14,"v":179500},{"d":"2019-02-11","o":3.09,"h":3.1,"l":2.85,"c":2.98,"v":353600},{"d":"2019-02-12","o":3,"h":3.08,"l":2.9,"c":3.03,"v":143900},{"d":"2019-02-13","o":3.02,"h":3.09,"l":2.97,"c":3.05,"v":106200},{"d":"2019-02-14","o":3.01,"h":3.05,"l":2.88,"c":2.99,"v":148700},{"d":"2019-02-15","o":3,"h":3.01,"l":2.87,"c":2.99,"v":164300},{"d":"2019-02-19","o":3,"h":3,"l":2.87,"c":2.97,"v":189700},{"d":"2019-02-20","o":2.95,"h":2.95,"l":2.86,"c":2.86,"v":137100},{"d":"2019-02-21","o":2.9,"h":2.9,"l":2.72,"c":2.79,"v":221300},{"d":"2019-02-22","o":2.76,"h":2.9,"l":2.73,"c":2.81,"v":140800},{"d":"2019-02-25","o":2.87,"h":2.88,"l":2.76,"c":2.77,"v":95400},{"d":"2019-02-26","o":2.75,"h":2.86,"l":2.75,"c":2.81,"v":107000},{"d":"2019-02-27","o":2.89,"h":2.89,"l":2.81,"c":2.83,"v":109100},{"d":"2019-02-28","o":2.88,"h":2.88,"l":2.65,"c":2.69,"v":186700},{"d":"2019-03-01","o":2.64,"h":2.8,"l":2.64,"c":2.71,"v":129500},{"d":"2019-03-04","o":2.71,"h":2.82,"l":2.65,"c":2.66,"v":88700},{"d":"2019-03-05","o":2.68,"h":2.77,"l":2.67,"c":2.69,"v":71800},{"d":"2019-03-06","o":2.69,"h":3.06,"l":2.53,"c":3.02,"v":1324300},{"d":"2019-03-07","o":3.78,"h":5.94,"l":3.37,"c":4.54,"v":31435200},{"d":"2019-03-08","o":3.63,"h":3.75,"l":2.61,"c":2.88,"v":7264100},{"d":"2019-03-11","o":2.85,"h":2.95,"l":2.73,"c":2.78,"v":966100},{"d":"2019-03-12","o":2.78,"h":2.86,"l":2.66,"c":2.76,"v":1047600},{"d":"2019-03-13","o":2.78,"h":3.15,"l":2.7,"c":2.85,"v":2882200},{"d":"2019-03-14","o":2.75,"h":2.93,"l":2.72,"c":2.75,"v":934900},{"d":"2019-03-15","o":2.75,"h":2.82,"l":2.68,"c":2.7,"v":683300},{"d":"2019-03-18","o":2.69,"h":2.97,"l":2.63,"c":2.89,"v":765700},{"d":"2019-03-19","o":3.99,"h":4.05,"l":3.23,"c":3.32,"v":20681600},{"d":"2019-03-20","o":3.16,"h":3.32,"l":2.98,"c":3.03,"v":2801800},{"d":"2019-03-21","o":2.98,"h":3.08,"l":2.87,"c":3,"v":1180400},{"d":"2019-03-22","o":2.94,"h":3.08,"l":2.81,"c":2.84,"v":1271600},{"d":"2019-03-25","o":2.89,"h":2.92,"l":2.77,"c":2.91,"v":567300},{"d":"2019-03-26","o":2.93,"h":3.07,"l":2.83,"c":2.95,"v":876100},{"d":"2019-03-27","o":2.94,"h":3.02,"l":2.82,"c":2.99,"v":575500},{"d":"2019-03-28","o":2.95,"h":3.04,"l":2.91,"c":3.03,"v":586400},{"d":"2019-03-29","o":3.01,"h":3.02,"l":2.9,"c":2.9,"v":659200},{"d":"2019-04-01","o":2.96,"h":3.34,"l":2.9,"c":3.25,"v":1677900},{"d":"2019-04-02","o":3.04,"h":3.06,"l":2.9,"c":3,"v":1134500},{"d":"2019-04-03","o":2.98,"h":3.14,"l":2.93,"c":3.08,"v":832700},{"d":"2019-04-04","o":3.06,"h":3.22,"l":3.01,"c":3.17,"v":888800},{"d":"2019-04-05","o":3,"h":3.17,"l":3,"c":3.09,"v":630800},{"d":"2019-04-08","o":3.14,"h":3.3,"l":3.13,"c":3.22,"v":770500},{"d":"2019-04-09","o":3.25,"h":3.26,"l":3.13,"c":3.17,"v":670300},{"d":"2019-04-10","o":3.17,"h":3.3,"l":3.03,"c":3.3,"v":1243100},{"d":"2019-04-11","o":3.38,"h":3.53,"l":3.16,"c":3.4,"v":1732100},{"d":"2019-04-12","o":3.45,"h":3.48,"l":3.14,"c":3.18,"v":1511100},{"d":"2019-04-15","o":3.18,"h":3.18,"l":2.94,"c":3,"v":764400},{"d":"2019-04-16","o":3.04,"h":3.08,"l":2.91,"c":2.96,"v":570200},{"d":"2019-04-17","o":3,"h":3,"l":2.8,"c":2.82,"v":823800},{"d":"2019-04-18","o":2.8,"h":2.84,"l":2.65,"c":2.74,"v":662100},{"d":"2019-04-22","o":2.75,"h":2.79,"l":2.65,"c":2.71,"v":477700},{"d":"2019-04-23","o":2.68,"h":2.78,"l":2.62,"c":2.68,"v":482900},{"d":"2019-04-24","o":2.68,"h":2.76,"l":2.64,"c":2.71,"v":294200},{"d":"2019-04-25","o":2.68,"h":2.78,"l":2.66,"c":2.73,"v":236200},{"d":"2019-04-26","o":2.69,"h":2.84,"l":2.67,"c":2.81,"v":270000},{"d":"2019-04-29","o":2.82,"h":2.99,"l":2.79,"c":2.96,"v":674200},{"d":"2019-04-30","o":2.92,"h":2.98,"l":2.8,"c":2.86,"v":363400},{"d":"2019-05-01","o":2.87,"h":2.93,"l":2.8,"c":2.88,"v":223900},{"d":"2019-05-02","o":2.85,"h":2.92,"l":2.81,"c":2.89,"v":254100},{"d":"2019-05-03","o":2.88,"h":2.95,"l":2.87,"c":2.94,"v":330900},{"d":"2019-05-06","o":2.85,"h":3.06,"l":2.84,"c":3.04,"v":338900},{"d":"2019-05-07","o":2.99,"h":3.04,"l":2.9,"c":2.94,"v":164900},{"d":"2019-05-08","o":2.9,"h":3.08,"l":2.85,"c":2.99,"v":531100},{"d":"2019-05-09","o":2.93,"h":2.95,"l":2.81,"c":2.86,"v":340100},{"d":"2019-05-10","o":2.86,"h":2.88,"l":2.7,"c":2.77,"v":377200},{"d":"2019-05-13","o":2.74,"h":2.77,"l":2.28,"c":2.57,"v":510900},{"d":"2019-05-14","o":2.55,"h":2.7,"l":2.55,"c":2.63,"v":201700},{"d":"2019-05-15","o":2.7,"h":2.73,"l":2.53,"c":2.64,"v":255100},{"d":"2019-05-16","o":2.64,"h":2.68,"l":2.56,"c":2.61,"v":204900},{"d":"2019-05-17","o":2.57,"h":2.58,"l":2.4,"c":2.45,"v":228700},{"d":"2019-05-20","o":2.41,"h":2.54,"l":2.36,"c":2.45,"v":245000},{"d":"2019-05-21","o":2.46,"h":2.58,"l":2.44,"c":2.54,"v":147300},{"d":"2019-05-22","o":2.52,"h":2.56,"l":2.42,"c":2.44,"v":202800},{"d":"2019-05-23","o":2.44,"h":2.47,"l":2.36,"c":2.43,"v":144300},{"d":"2019-05-24","o":2.47,"h":2.52,"l":2.39,"c":2.51,"v":143900},{"d":"2019-05-28","o":2.49,"h":2.59,"l":2.46,"c":2.56,"v":200100},{"d":"2019-05-29","o":2.51,"h":2.57,"l":2.46,"c":2.49,"v":133700},{"d":"2019-05-30","o":2.49,"h":2.5,"l":2.42,"c":2.43,"v":124500},{"d":"2019-05-31","o":2.42,"h":2.45,"l":2.36,"c":2.43,"v":152200},{"d":"2019-06-03","o":2.41,"h":2.54,"l":2.41,"c":2.48,"v":115900},{"d":"2019-06-04","o":2.47,"h":2.49,"l":2.44,"c":2.44,"v":128500},{"d":"2019-06-05","o":2.5,"h":2.56,"l":2.32,"c":2.44,"v":361800},{"d":"2019-06-06","o":2.44,"h":2.46,"l":2.27,"c":2.32,"v":186300},{"d":"2019-06-07","o":2.31,"h":2.39,"l":2.24,"c":2.36,"v":247500},{"d":"2019-06-10","o":2.41,"h":2.53,"l":2.34,"c":2.34,"v":219200},{"d":"2019-06-11","o":2.42,"h":2.42,"l":2.32,"c":2.35,"v":82900},{"d":"2019-06-12","o":2.36,"h":2.41,"l":2.32,"c":2.35,"v":110300},{"d":"2019-06-13","o":2.38,"h":2.48,"l":2.35,"c":2.48,"v":199200},{"d":"2019-06-14","o":2.46,"h":2.62,"l":2.44,"c":2.58,"v":378400},{"d":"2019-06-17","o":2.58,"h":2.6,"l":2.45,"c":2.46,"v":236200},{"d":"2019-06-18","o":2.5,"h":2.58,"l":2.35,"c":2.36,"v":327100},{"d":"2019-06-19","o":2.39,"h":2.44,"l":2.3,"c":2.33,"v":160300},{"d":"2019-06-20","o":2.36,"h":2.4,"l":2.3,"c":2.31,"v":128000},{"d":"2019-06-21","o":2.31,"h":2.34,"l":2.23,"c":2.3,"v":111800},{"d":"2019-06-24","o":2.28,"h":2.31,"l":2.2,"c":2.2,"v":140300},{"d":"2019-06-25","o":2.2,"h":2.24,"l":2.13,"c":2.19,"v":194800},{"d":"2019-06-26","o":2.24,"h":2.27,"l":2.21,"c":2.23,"v":107400},{"d":"2019-06-27","o":2.23,"h":2.38,"l":2.22,"c":2.31,"v":218400},{"d":"2019-06-28","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":116100},{"d":"2019-07-01","o":2.36,"h":2.49,"l":2.35,"c":2.38,"v":146700},{"d":"2019-07-02","o":2.37,"h":2.45,"l":2.35,"c":2.36,"v":99900},{"d":"2019-07-03","o":2.33,"h":2.43,"l":2.33,"c":2.38,"v":70900},{"d":"2019-07-05","o":2.4,"h":2.44,"l":2.38,"c":2.42,"v":72700},{"d":"2019-07-08","o":2.43,"h":2.54,"l":2.41,"c":2.5,"v":159600},{"d":"2019-07-09","o":2.85,"h":2.95,"l":2.52,"c":2.66,"v":5558200},{"d":"2019-07-10","o":2.54,"h":2.57,"l":2.4,"c":2.45,"v":593000},{"d":"2019-07-11","o":2.43,"h":2.45,"l":2.36,"c":2.4,"v":323100},{"d":"2019-07-12","o":2.43,"h":2.49,"l":2.35,"c":2.45,"v":269200},{"d":"2019-07-15","o":2.48,"h":2.49,"l":2.4,"c":2.47,"v":116000},{"d":"2019-07-16","o":2.46,"h":2.53,"l":2.44,"c":2.49,"v":162800},{"d":"2019-07-17","o":2.48,"h":2.48,"l":2.41,"c":2.45,"v":73900},{"d":"2019-07-18","o":2.43,"h":2.44,"l":2.32,"c":2.33,"v":166900},{"d":"2019-07-19","o":2.41,"h":2.54,"l":2.31,"c":2.35,"v":1198000},{"d":"2019-07-22","o":2.36,"h":2.37,"l":2.23,"c":2.34,"v":472100},{"d":"2019-07-23","o":2.32,"h":2.37,"l":2.26,"c":2.31,"v":298800},{"d":"2019-07-24","o":2.34,"h":2.35,"l":2.21,"c":2.33,"v":262600},{"d":"2019-07-25","o":2.32,"h":2.39,"l":2.29,"c":2.33,"v":309500},{"d":"2019-07-26","o":2.35,"h":2.47,"l":2.34,"c":2.41,"v":248000},{"d":"2019-07-29","o":2.39,"h":2.41,"l":2.3,"c":2.35,"v":113900},{"d":"2019-07-30","o":2.32,"h":2.43,"l":2.31,"c":2.39,"v":114100},{"d":"2019-07-31","o":2.37,"h":2.46,"l":2.32,"c":2.4,"v":136500},{"d":"2019-08-01","o":2.41,"h":2.45,"l":2.35,"c":2.38,"v":131200},{"d":"2019-08-02","o":2.41,"h":2.41,"l":2.24,"c":2.29,"v":234400},{"d":"2019-08-05","o":2.22,"h":2.31,"l":2.2,"c":2.23,"v":182000},{"d":"2019-08-06","o":2.23,"h":2.28,"l":2.19,"c":2.22,"v":115900},{"d":"2019-08-07","o":2.21,"h":2.35,"l":2.18,"c":2.26,"v":173400},{"d":"2019-08-08","o":2.25,"h":2.32,"l":2.23,"c":2.26,"v":67300},{"d":"2019-08-09","o":2.28,"h":2.3,"l":2.2,"c":2.21,"v":153500},{"d":"2019-08-12","o":2.22,"h":2.28,"l":2.15,"c":2.17,"v":129100},{"d":"2019-08-13","o":2.15,"h":2.25,"l":2.12,"c":2.12,"v":158200},{"d":"2019-08-14","o":2.2,"h":2.2,"l":2.02,"c":2.03,"v":152200},{"d":"2019-08-15","o":2.04,"h":2.06,"l":1.97,"c":2.06,"v":151300},{"d":"2019-08-16","o":2.02,"h":2.09,"l":1.99,"c":2.03,"v":136600},{"d":"2019-08-19","o":2.04,"h":2.21,"l":2.01,"c":2.19,"v":235000},{"d":"2019-08-20","o":2.21,"h":2.21,"l":2.11,"c":2.13,"v":62300},{"d":"2019-08-21","o":2.28,"h":2.29,"l":2.07,"c":2.12,"v":250700},{"d":"2019-08-22","o":2.11,"h":2.15,"l":2.08,"c":2.13,"v":47400},{"d":"2019-08-23","o":2.09,"h":2.14,"l":2.06,"c":2.08,"v":72600},{"d":"2019-08-26","o":2.13,"h":2.13,"l":2.02,"c":2.02,"v":56000},{"d":"2019-08-27","o":2.04,"h":2.11,"l":1.95,"c":1.96,"v":201600},{"d":"2019-08-28","o":1.94,"h":1.99,"l":1.94,"c":1.98,"v":71400},{"d":"2019-08-29","o":2,"h":2.07,"l":1.99,"c":2.06,"v":72700},{"d":"2019-08-30","o":2.06,"h":2.15,"l":2.05,"c":2.11,"v":83900},{"d":"2019-09-03","o":2.08,"h":2.19,"l":2.06,"c":2.1,"v":74500},{"d":"2019-09-04","o":2.12,"h":2.15,"l":2.08,"c":2.1,"v":65600},{"d":"2019-09-05","o":2.15,"h":2.16,"l":2.05,"c":2.06,"v":161500},{"d":"2019-09-06","o":2.17,"h":2.17,"l":2.02,"c":2.02,"v":152800},{"d":"2019-09-09","o":2.05,"h":2.13,"l":2.05,"c":2.13,"v":149700},{"d":"2019-09-10","o":2.13,"h":2.29,"l":2.1,"c":2.2,"v":218300},{"d":"2019-09-11","o":2.24,"h":2.27,"l":2.16,"c":2.2,"v":198400},{"d":"2019-09-12","o":2.23,"h":2.25,"l":2.15,"c":2.15,"v":68000},{"d":"2019-09-13","o":2.24,"h":2.25,"l":2.16,"c":2.25,"v":77800},{"d":"2019-09-16","o":2.2,"h":2.29,"l":2.17,"c":2.22,"v":234100},{"d":"2019-09-17","o":2.22,"h":2.27,"l":2.16,"c":2.17,"v":106300},{"d":"2019-09-18","o":2.18,"h":2.22,"l":2.1,"c":2.1,"v":97900},{"d":"2019-09-19","o":2.1,"h":2.17,"l":2.02,"c":2.04,"v":106200},{"d":"2019-09-20","o":2.02,"h":2.14,"l":2.02,"c":2.11,"v":120400},{"d":"2019-09-23","o":2.08,"h":2.11,"l":2.07,"c":2.09,"v":73000},{"d":"2019-09-24","o":2.06,"h":2.07,"l":2.01,"c":2.03,"v":113300},{"d":"2019-09-25","o":2.05,"h":2.08,"l":2.01,"c":2.01,"v":87700},{"d":"2019-09-26","o":2.01,"h":2.11,"l":1.95,"c":2,"v":238100},{"d":"2019-09-27","o":2,"h":2.04,"l":1.92,"c":1.95,"v":165500},{"d":"2019-09-30","o":1.93,"h":2.01,"l":1.91,"c":1.95,"v":119400},{"d":"2019-10-01","o":1.96,"h":1.99,"l":1.9,"c":1.9,"v":166900},{"d":"2019-10-02","o":1.91,"h":1.95,"l":1.89,"c":1.89,"v":60900},{"d":"2019-10-03","o":1.87,"h":1.91,"l":1.85,"c":1.88,"v":67100},{"d":"2019-10-04","o":1.9,"h":1.97,"l":1.9,"c":1.9,"v":132500},{"d":"2019-10-07","o":1.91,"h":1.96,"l":1.89,"c":1.9,"v":52100},{"d":"2019-10-08","o":1.91,"h":1.98,"l":1.87,"c":1.93,"v":232200},{"d":"2019-10-09","o":1.93,"h":1.96,"l":1.91,"c":1.92,"v":40500},{"d":"2019-10-10","o":1.92,"h":1.96,"l":1.9,"c":1.9,"v":53800},{"d":"2019-10-11","o":1.93,"h":1.98,"l":1.9,"c":1.96,"v":46000},{"d":"2019-10-14","o":1.95,"h":1.97,"l":1.94,"c":1.97,"v":27300},{"d":"2019-10-15","o":1.96,"h":2.05,"l":1.95,"c":2.05,"v":93100},{"d":"2019-10-16","o":2.06,"h":2.08,"l":1.98,"c":2.03,"v":123700},{"d":"2019-10-17","o":2.04,"h":2.04,"l":1.95,"c":1.99,"v":54000},{"d":"2019-10-18","o":2,"h":2.03,"l":1.96,"c":2.02,"v":35800},{"d":"2019-10-21","o":2.02,"h":2.04,"l":1.98,"c":1.98,"v":46100},{"d":"2019-10-22","o":2,"h":2.04,"l":1.95,"c":2.01,"v":48500},{"d":"2019-10-23","o":2.01,"h":2.04,"l":1.96,"c":2.02,"v":49900},{"d":"2019-10-24","o":2.02,"h":2.04,"l":1.99,"c":2,"v":20700},{"d":"2019-10-25","o":2,"h":2.02,"l":1.95,"c":1.98,"v":53000},{"d":"2019-10-28","o":1.98,"h":2.03,"l":1.98,"c":2.02,"v":24700},{"d":"2019-10-29","o":2.02,"h":2.02,"l":1.98,"c":1.98,"v":24200},{"d":"2019-10-30","o":2,"h":2,"l":1.95,"c":1.95,"v":47700},{"d":"2019-10-31","o":1.97,"h":1.98,"l":1.9,"c":1.91,"v":88800},{"d":"2019-11-01","o":1.93,"h":1.97,"l":1.9,"c":1.95,"v":49700},{"d":"2019-11-04","o":1.94,"h":1.96,"l":1.9,"c":1.93,"v":46000},{"d":"2019-11-05","o":1.95,"h":1.95,"l":1.91,"c":1.92,"v":57000},{"d":"2019-11-06","o":1.92,"h":1.92,"l":1.86,"c":1.87,"v":91000},{"d":"2019-11-07","o":1.87,"h":1.88,"l":1.83,"c":1.86,"v":65200},{"d":"2019-11-08","o":1.85,"h":1.86,"l":1.82,"c":1.84,"v":73800},{"d":"2019-11-11","o":1.82,"h":1.83,"l":1.75,"c":1.78,"v":121100},{"d":"2019-11-12","o":1.79,"h":1.84,"l":1.75,"c":1.75,"v":77200},{"d":"2019-11-13","o":1.78,"h":1.8,"l":1.75,"c":1.76,"v":127300},{"d":"2019-11-14","o":1.7,"h":1.7,"l":1.52,"c":1.61,"v":573800},{"d":"2019-11-15","o":1.6,"h":1.65,"l":1.58,"c":1.61,"v":181200},{"d":"2019-11-18","o":1.65,"h":1.66,"l":1.53,"c":1.56,"v":191100},{"d":"2019-11-19","o":1.53,"h":1.57,"l":1.51,"c":1.53,"v":168000},{"d":"2019-11-20","o":1.54,"h":1.63,"l":1.53,"c":1.55,"v":148600},{"d":"2019-11-21","o":1.57,"h":1.68,"l":1.57,"c":1.67,"v":300900},{"d":"2019-11-22","o":1.66,"h":1.67,"l":1.62,"c":1.62,"v":83300},{"d":"2019-11-25","o":1.61,"h":1.66,"l":1.59,"c":1.65,"v":97900},{"d":"2019-11-26","o":1.63,"h":1.66,"l":1.61,"c":1.65,"v":111000},{"d":"2019-11-27","o":1.65,"h":1.68,"l":1.62,"c":1.66,"v":80800},{"d":"2019-11-29","o":1.69,"h":1.84,"l":1.66,"c":1.82,"v":95200},{"d":"2019-12-02","o":1.9,"h":1.94,"l":1.85,"c":1.94,"v":189300},{"d":"2019-12-03","o":1.95,"h":2.15,"l":1.93,"c":2.15,"v":295600},{"d":"2019-12-04","o":2.15,"h":2.22,"l":2.1,"c":2.14,"v":171400},{"d":"2019-12-05","o":2.21,"h":2.24,"l":1.83,"c":1.83,"v":745800},{"d":"2019-12-06","o":1.84,"h":1.92,"l":1.83,"c":1.88,"v":115100},{"d":"2019-12-09","o":1.89,"h":1.93,"l":1.81,"c":1.84,"v":138700},{"d":"2019-12-10","o":1.85,"h":1.9,"l":1.81,"c":1.83,"v":64100},{"d":"2019-12-11","o":1.83,"h":1.9,"l":1.76,"c":1.85,"v":109200},{"d":"2019-12-12","o":1.82,"h":1.88,"l":1.79,"c":1.79,"v":112800},{"d":"2019-12-13","o":1.79,"h":1.85,"l":1.71,"c":1.72,"v":141000},{"d":"2019-12-16","o":1.73,"h":1.8,"l":1.71,"c":1.74,"v":75600},{"d":"2019-12-17","o":1.73,"h":1.75,"l":1.71,"c":1.74,"v":80700},{"d":"2019-12-18","o":1.73,"h":1.78,"l":1.71,"c":1.71,"v":40400},{"d":"2019-12-19","o":1.79,"h":1.79,"l":1.71,"c":1.78,"v":118700},{"d":"2019-12-20","o":1.77,"h":1.83,"l":1.74,"c":1.76,"v":101500},{"d":"2019-12-23","o":1.76,"h":1.81,"l":1.73,"c":1.77,"v":129900},{"d":"2019-12-24","o":1.78,"h":1.81,"l":1.77,"c":1.77,"v":70300},{"d":"2019-12-26","o":1.77,"h":1.83,"l":1.77,"c":1.79,"v":66800},{"d":"2019-12-27","o":1.76,"h":1.83,"l":1.76,"c":1.8,"v":263300},{"d":"2019-12-30","o":1.82,"h":1.83,"l":1.77,"c":1.8,"v":159800},{"d":"2019-12-31","o":1.78,"h":1.92,"l":1.78,"c":1.89,"v":338600},{"d":"2020-01-02","o":1.89,"h":1.93,"l":1.88,"c":1.92,"v":124100},{"d":"2020-01-03","o":1.92,"h":1.95,"l":1.89,"c":1.92,"v":136700},{"d":"2020-01-06","o":1.94,"h":1.95,"l":1.91,"c":1.95,"v":55100},{"d":"2020-01-07","o":1.97,"h":1.97,"l":1.94,"c":1.95,"v":60200},{"d":"2020-01-08","o":1.96,"h":1.97,"l":1.88,"c":1.88,"v":52200},{"d":"2020-01-09","o":1.91,"h":1.92,"l":1.86,"c":1.87,"v":56100},{"d":"2020-01-10","o":1.87,"h":1.88,"l":1.81,"c":1.85,"v":72700},{"d":"2020-01-13","o":1.78,"h":1.82,"l":1.71,"c":1.78,"v":71000},{"d":"2020-01-14","o":1.76,"h":1.82,"l":1.76,"c":1.77,"v":52200},{"d":"2020-01-15","o":1.78,"h":1.81,"l":1.77,"c":1.8,"v":43200},{"d":"2020-01-16","o":1.79,"h":1.84,"l":1.79,"c":1.82,"v":78600},{"d":"2020-01-17","o":1.84,"h":1.87,"l":1.83,"c":1.84,"v":57600},{"d":"2020-01-21","o":1.94,"h":2.2,"l":1.87,"c":2.02,"v":1522600},{"d":"2020-01-22","o":1.97,"h":2.06,"l":1.88,"c":2.03,"v":1221500},{"d":"2020-01-23","o":2.08,"h":2.15,"l":1.91,"c":2.01,"v":1670800},{"d":"2020-01-24","o":1.98,"h":1.98,"l":1.9,"c":1.91,"v":349000},{"d":"2020-01-27","o":1.9,"h":1.93,"l":1.82,"c":1.85,"v":194500},{"d":"2020-01-28","o":1.87,"h":1.89,"l":1.76,"c":1.83,"v":157300},{"d":"2020-01-29","o":1.82,"h":1.85,"l":1.75,"c":1.81,"v":185200},{"d":"2020-01-30","o":1.8,"h":1.84,"l":1.74,"c":1.77,"v":117000},{"d":"2020-01-31","o":1.76,"h":1.81,"l":1.69,"c":1.72,"v":297900},{"d":"2020-02-03","o":1.72,"h":1.83,"l":1.72,"c":1.76,"v":75800},{"d":"2020-02-04","o":1.8,"h":1.8,"l":1.73,"c":1.75,"v":92100},{"d":"2020-02-05","o":1.77,"h":1.85,"l":1.75,"c":1.81,"v":198600},{"d":"2020-02-06","o":1.8,"h":1.88,"l":1.75,"c":1.79,"v":80100},{"d":"2020-02-07","o":1.77,"h":1.94,"l":1.73,"c":1.8,"v":436000},{"d":"2020-02-10","o":1.83,"h":1.83,"l":1.76,"c":1.79,"v":153400},{"d":"2020-02-11","o":1.81,"h":1.81,"l":1.76,"c":1.77,"v":124300},{"d":"2020-02-12","o":1.77,"h":1.8,"l":1.71,"c":1.72,"v":109400},{"d":"2020-02-13","o":1.7,"h":1.76,"l":1.69,"c":1.71,"v":138300},{"d":"2020-02-14","o":1.7,"h":1.75,"l":1.67,"c":1.74,"v":74100},{"d":"2020-02-18","o":1.7,"h":1.75,"l":1.68,"c":1.71,"v":60000},{"d":"2020-02-19","o":1.71,"h":1.76,"l":1.71,"c":1.76,"v":60200},{"d":"2020-02-20","o":1.76,"h":1.78,"l":1.73,"c":1.77,"v":45700},{"d":"2020-02-21","o":1.79,"h":1.79,"l":1.72,"c":1.76,"v":74400},{"d":"2020-02-24","o":1.8,"h":1.81,"l":1.71,"c":1.77,"v":209700},{"d":"2020-02-25","o":1.8,"h":1.83,"l":1.71,"c":1.73,"v":157800},{"d":"2020-02-26","o":1.76,"h":1.78,"l":1.67,"c":1.69,"v":102500},{"d":"2020-02-27","o":1.69,"h":1.78,"l":1.6,"c":1.76,"v":484000},{"d":"2020-02-28","o":4.18,"h":4.45,"l":3,"c":3.7,"v":26087100},{"d":"2020-03-02","o":3.8,"h":3.88,"l":2.71,"c":3.16,"v":5219400},{"d":"2020-03-03","o":2.9,"h":3.51,"l":2.5,"c":3.26,"v":5880500},{"d":"2020-03-04","o":3.04,"h":3.09,"l":2.75,"c":2.85,"v":2026000},{"d":"2020-03-05","o":3,"h":3.45,"l":2.85,"c":3.37,"v":2907300},{"d":"2020-03-06","o":3.77,"h":3.9,"l":3.4,"c":3.8,"v":5011700},{"d":"2020-03-09","o":3.99,"h":3.99,"l":3.11,"c":3.16,"v":2229300},{"d":"2020-03-10","o":3,"h":3.08,"l":2.5,"c":2.61,"v":1828700},{"d":"2020-03-11","o":3.1,"h":3.79,"l":2.91,"c":3.19,"v":5055100},{"d":"2020-03-12","o":3.31,"h":3.43,"l":2.8,"c":3.3,"v":1307400},{"d":"2020-03-13","o":3.06,"h":3.25,"l":2.7,"c":2.89,"v":1342000},{"d":"2020-03-16","o":2.74,"h":3.29,"l":2.55,"c":2.89,"v":1084700},{"d":"2020-03-17","o":3,"h":3.1,"l":2.81,"c":2.99,"v":776300},{"d":"2020-03-18","o":3.1,"h":3.2,"l":2.75,"c":2.82,"v":956000},{"d":"2020-03-19","o":2.89,"h":3.07,"l":2.8,"c":2.85,"v":797200},{"d":"2020-03-20","o":2.85,"h":3.07,"l":2.75,"c":2.94,"v":957200},{"d":"2020-03-23","o":3.04,"h":3.05,"l":2.75,"c":2.95,"v":746200},{"d":"2020-03-24","o":3,"h":3.3,"l":2.9,"c":3.2,"v":2705000},{"d":"2020-03-25","o":3.15,"h":3.48,"l":3.06,"c":3.43,"v":1803200},{"d":"2020-03-26","o":3.49,"h":3.73,"l":3.1,"c":3.25,"v":1962200},{"d":"2020-03-27","o":2.7,"h":2.96,"l":2.68,"c":2.85,"v":1685800},{"d":"2020-03-30","o":3.04,"h":3.2,"l":2.86,"c":3.02,"v":1773500},{"d":"2020-03-31","o":3.07,"h":3.28,"l":2.85,"c":3.21,"v":1807700},{"d":"2020-04-01","o":3.25,"h":3.28,"l":2.85,"c":3.04,"v":1731100},{"d":"2020-04-02","o":2.91,"h":3.04,"l":2.89,"c":3.02,"v":534400},{"d":"2020-04-03","o":2.97,"h":2.99,"l":2.86,"c":2.9,"v":371500},{"d":"2020-04-06","o":2.94,"h":3.04,"l":2.86,"c":2.97,"v":428100},{"d":"2020-04-07","o":2.94,"h":3.43,"l":2.9,"c":3.35,"v":3150500},{"d":"2020-04-08","o":3.49,"h":3.54,"l":3.13,"c":3.35,"v":1845000},{"d":"2020-04-09","o":3.35,"h":3.42,"l":3.13,"c":3.17,"v":658500},{"d":"2020-04-13","o":3.16,"h":3.3,"l":3.06,"c":3.26,"v":374400},{"d":"2020-04-14","o":3.38,"h":3.41,"l":3.21,"c":3.25,"v":371600},{"d":"2020-04-15","o":3.17,"h":3.42,"l":3.13,"c":3.41,"v":580800},{"d":"2020-04-16","o":3.5,"h":3.6,"l":3.31,"c":3.46,"v":1255100},{"d":"2020-04-17","o":3.5,"h":3.5,"l":3.29,"c":3.32,"v":474500},{"d":"2020-04-20","o":3.3,"h":3.35,"l":3.18,"c":3.23,"v":433400},{"d":"2020-04-21","o":3.23,"h":3.3,"l":3.07,"c":3.17,"v":579400},{"d":"2020-04-22","o":3.25,"h":3.29,"l":3.05,"c":3.07,"v":367600},{"d":"2020-04-23","o":3.08,"h":3.18,"l":3.03,"c":3.09,"v":306100},{"d":"2020-04-24","o":3.1,"h":3.23,"l":3.03,"c":3.16,"v":660700},{"d":"2020-04-27","o":3.26,"h":3.28,"l":3.1,"c":3.16,"v":425700},{"d":"2020-04-28","o":3.22,"h":3.24,"l":3.01,"c":3.09,"v":417600},{"d":"2020-04-29","o":3.16,"h":3.16,"l":2.97,"c":3.04,"v":568200},{"d":"2020-04-30","o":3.07,"h":3.07,"l":2.95,"c":3.05,"v":420400},{"d":"2020-05-01","o":3.04,"h":3.04,"l":2.88,"c":2.96,"v":601500},{"d":"2020-05-04","o":3,"h":3.18,"l":2.91,"c":3.15,"v":509400},{"d":"2020-05-05","o":3.18,"h":3.21,"l":3.08,"c":3.14,"v":381400},{"d":"2020-05-06","o":3.13,"h":3.14,"l":3.01,"c":3.1,"v":408000},{"d":"2020-05-07","o":3.14,"h":3.15,"l":3.05,"c":3.12,"v":349600},{"d":"2020-05-08","o":3.17,"h":3.17,"l":3.03,"c":3.11,"v":528100},{"d":"2020-05-11","o":3.15,"h":3.18,"l":3.05,"c":3.15,"v":460800},{"d":"2020-05-12","o":3.25,"h":3.86,"l":3.25,"c":3.7,"v":2970700},{"d":"2020-05-13","o":3.75,"h":4.45,"l":3.65,"c":4.13,"v":5858600},{"d":"2020-05-14","o":5.1,"h":5.74,"l":4.42,"c":4.49,"v":21069200},{"d":"2020-05-15","o":4.33,"h":4.71,"l":4.27,"c":4.48,"v":2714500},{"d":"2020-05-18","o":4.59,"h":4.67,"l":4.36,"c":4.5,"v":1731300},{"d":"2020-05-19","o":4.7,"h":5.35,"l":4.58,"c":4.93,"v":2837900},{"d":"2020-05-20","o":5.2,"h":6.69,"l":5.17,"c":6.06,"v":12302300},{"d":"2020-05-21","o":6.16,"h":6.46,"l":5.75,"c":6.08,"v":3665700},{"d":"2020-05-22","o":6,"h":7,"l":5.95,"c":6.95,"v":5003800},{"d":"2020-05-26","o":7.66,"h":10.68,"l":7.46,"c":8.42,"v":36457100},{"d":"2020-05-27","o":8.4,"h":8.4,"l":6.17,"c":8.09,"v":6698000},{"d":"2020-05-28","o":7.68,"h":9.15,"l":7.55,"c":8.18,"v":3300600},{"d":"2020-05-29","o":9.08,"h":9.48,"l":8.56,"c":9.28,"v":4291300},{"d":"2020-06-01","o":9.38,"h":9.53,"l":8.56,"c":8.64,"v":3287000},{"d":"2020-06-02","o":8.41,"h":9.09,"l":8.05,"c":8.95,"v":1959500},{"d":"2020-06-03","o":9,"h":9.05,"l":8.28,"c":8.33,"v":1592600},{"d":"2020-06-04","o":8.17,"h":8.57,"l":7.07,"c":7.55,"v":2719800},{"d":"2020-06-05","o":7.41,"h":7.95,"l":7.06,"c":7.56,"v":1606800},{"d":"2020-06-08","o":7.32,"h":7.38,"l":6.5,"c":6.95,"v":1974800},{"d":"2020-06-09","o":6.66,"h":6.85,"l":6.45,"c":6.47,"v":1155900},{"d":"2020-06-10","o":6.51,"h":6.56,"l":5.71,"c":6.05,"v":1320700},{"d":"2020-06-11","o":5.82,"h":7.45,"l":5.75,"c":7.11,"v":2760800},{"d":"2020-06-12","o":7.11,"h":8.02,"l":7.11,"c":7.54,"v":2255700},{"d":"2020-06-15","o":7.35,"h":7.79,"l":7.13,"c":7.68,"v":2929900},{"d":"2020-06-16","o":7.9,"h":8.18,"l":7.54,"c":7.75,"v":1614100},{"d":"2020-06-17","o":7.75,"h":8.05,"l":7.35,"c":7.42,"v":872000},{"d":"2020-06-18","o":7.55,"h":7.55,"l":6.88,"c":7.3,"v":1044400},{"d":"2020-06-19","o":7.45,"h":7.49,"l":7.12,"c":7.4,"v":800400},{"d":"2020-06-22","o":8,"h":8.46,"l":7.82,"c":8.18,"v":3027400},{"d":"2020-06-23","o":8.25,"h":8.44,"l":7.93,"c":8.35,"v":1411300},{"d":"2020-06-24","o":8.35,"h":8.44,"l":8,"c":8.38,"v":1263300},{"d":"2020-06-25","o":8.35,"h":9.48,"l":8.06,"c":9.19,"v":2945400},{"d":"2020-06-26","o":10.91,"h":11.2,"l":9.87,"c":10.6,"v":6409200},{"d":"2020-06-29","o":12,"h":12.74,"l":9.66,"c":10.42,"v":5812600},{"d":"2020-06-30","o":9.99,"h":11.04,"l":9.9,"c":10.71,"v":1672100},{"d":"2020-07-01","o":10.53,"h":10.55,"l":8.6,"c":9.94,"v":2755700},{"d":"2020-07-02","o":9.65,"h":10.75,"l":9.37,"c":10.42,"v":1642200},{"d":"2020-07-06","o":10.59,"h":10.6,"l":9.63,"c":9.93,"v":1181200},{"d":"2020-07-07","o":9.92,"h":11.38,"l":9.85,"c":11.19,"v":2484200},{"d":"2020-07-08","o":11.7,"h":20.65,"l":11.33,"c":17.03,"v":18213700},{"d":"2020-07-09","o":16.73,"h":24.65,"l":16.11,"c":20.22,"v":58738100},{"d":"2020-07-10","o":19.49,"h":24.39,"l":19.32,"c":22.35,"v":17919500},{"d":"2020-07-13","o":27.48,"h":28.67,"l":24.63,"c":25,"v":15464100},{"d":"2020-07-14","o":26.9,"h":33.3,"l":25.62,"c":29.03,"v":16127500},{"d":"2020-07-15","o":29.5,"h":30.19,"l":22.8,"c":26.5,"v":8553600},{"d":"2020-07-16","o":25.26,"h":27.43,"l":24.33,"c":26.58,"v":2558300},{"d":"2020-07-17","o":26.45,"h":29.2,"l":26.32,"c":28.66,"v":4347100},{"d":"2020-07-20","o":29.35,"h":35.1,"l":25.16,"c":33.26,"v":6091700},{"d":"2020-07-21","o":31.98,"h":33.2,"l":30.54,"c":31.4,"v":2577700},{"d":"2020-07-22","o":31.58,"h":31.58,"l":28.28,"c":28.98,"v":2843400},{"d":"2020-07-23","o":28.63,"h":29.49,"l":26.8,"c":27.65,"v":2028700},{"d":"2020-07-24","o":26.52,"h":27.61,"l":25.25,"c":25.63,"v":1931100},{"d":"2020-07-27","o":25.58,"h":27.31,"l":20.76,"c":22.43,"v":3573300},{"d":"2020-07-28","o":23.6,"h":24.99,"l":22.86,"c":23.6,"v":1763500},{"d":"2020-07-29","o":23.8,"h":23.97,"l":21.36,"c":22.52,"v":2102900},{"d":"2020-07-30","o":21.57,"h":26.3,"l":21.57,"c":26.06,"v":2892300},{"d":"2020-07-31","o":27,"h":28.33,"l":25.66,"c":26.58,"v":2976900},{"d":"2020-08-03","o":26.51,"h":27.78,"l":25.55,"c":27.25,"v":2207100},{"d":"2020-08-04","o":27.17,"h":29.71,"l":26.34,"c":28.18,"v":2305200},{"d":"2020-08-05","o":27.53,"h":28.38,"l":26.75,"c":27.16,"v":1416300},{"d":"2020-08-06","o":27.08,"h":27.54,"l":26.05,"c":26.5,"v":1104400},{"d":"2020-08-07","o":26.1,"h":28.19,"l":26.1,"c":27.38,"v":1029700},{"d":"2020-08-10","o":27.33,"h":27.79,"l":25.5,"c":26.09,"v":1092900},{"d":"2020-08-11","o":25.34,"h":25.35,"l":22,"c":23.1,"v":2371500},{"d":"2020-08-12","o":22.25,"h":25,"l":20.21,"c":22.58,"v":2126000},{"d":"2020-08-13","o":21.9,"h":24.46,"l":21.81,"c":23.7,"v":887800},{"d":"2020-08-14","o":24.17,"h":25,"l":23.02,"c":24.66,"v":1018800},{"d":"2020-08-17","o":24.6,"h":26.75,"l":24.59,"c":26.56,"v":1535600},{"d":"2020-08-18","o":26.56,"h":26.58,"l":24.77,"c":25.76,"v":1317000},{"d":"2020-08-19","o":25.38,"h":25.86,"l":24.17,"c":24.43,"v":1032900},{"d":"2020-08-20","o":24.52,"h":26.4,"l":24.35,"c":26.07,"v":1341500},{"d":"2020-08-21","o":25.6,"h":26.32,"l":23.43,"c":24.04,"v":1542300},{"d":"2020-08-24","o":23.12,"h":23.16,"l":21.2,"c":21.99,"v":1511200},{"d":"2020-08-25","o":23.3,"h":23.8,"l":21.52,"c":21.57,"v":1366200},{"d":"2020-08-26","o":21.42,"h":21.59,"l":17.66,"c":18.42,"v":3319200},{"d":"2020-08-27","o":18.47,"h":18.7,"l":17.52,"c":18.22,"v":1047400},{"d":"2020-08-28","o":18.44,"h":18.44,"l":17.26,"c":17.62,"v":1272900},{"d":"2020-08-31","o":17.85,"h":17.85,"l":16.55,"c":16.87,"v":1378100},{"d":"2020-09-01","o":16.46,"h":16.94,"l":14.11,"c":15.09,"v":1838300},{"d":"2020-09-02","o":14.79,"h":15.14,"l":13.28,"c":14.61,"v":1421000},{"d":"2020-09-03","o":14.47,"h":14.97,"l":13.37,"c":13.41,"v":1008100},{"d":"2020-09-04","o":13.24,"h":13.41,"l":12,"c":12.43,"v":1206200},{"d":"2020-09-08","o":12.43,"h":13.47,"l":11.75,"c":12.65,"v":1294700},{"d":"2020-09-09","o":12.8,"h":13.65,"l":12.39,"c":12.54,"v":1021100},{"d":"2020-09-10","o":12.55,"h":12.6,"l":11.89,"c":11.93,"v":1972200},{"d":"2020-09-11","o":12.11,"h":12.62,"l":11.85,"c":12.09,"v":1296200},{"d":"2020-09-14","o":12.27,"h":13.71,"l":12.27,"c":13.24,"v":1808900},{"d":"2020-09-15","o":13.27,"h":13.69,"l":12.26,"c":12.45,"v":1337400},{"d":"2020-09-16","o":12.5,"h":14.81,"l":12.48,"c":13.84,"v":2636400},{"d":"2020-09-17","o":14.1,"h":15.63,"l":13.7,"c":14.02,"v":3076700},{"d":"2020-09-18","o":14.18,"h":14.43,"l":13.4,"c":14.12,"v":2456000},{"d":"2020-09-21","o":13.9,"h":14.34,"l":13.22,"c":13.57,"v":882100},{"d":"2020-09-22","o":13.52,"h":14.52,"l":13.12,"c":14.35,"v":1980500},{"d":"2020-09-23","o":14.37,"h":14.4,"l":12.32,"c":12.53,"v":1322600},{"d":"2020-09-24","o":12.46,"h":12.46,"l":11.7,"c":12.03,"v":760000},{"d":"2020-09-25","o":13.06,"h":13.89,"l":12.46,"c":12.92,"v":2262200},{"d":"2020-09-28","o":13.13,"h":13.13,"l":12,"c":12.3,"v":1217500},{"d":"2020-09-29","o":12.17,"h":13.01,"l":11.89,"c":13.01,"v":1373800},{"d":"2020-09-30","o":12.9,"h":13.45,"l":12.7,"c":13.2,"v":979300},{"d":"2020-10-01","o":13.1,"h":13.44,"l":12.62,"c":12.93,"v":844800},{"d":"2020-10-02","o":12.7,"h":13.35,"l":12.52,"c":12.97,"v":735000},{"d":"2020-10-05","o":13.01,"h":13.91,"l":12.75,"c":13.87,"v":963500},{"d":"2020-10-06","o":13.97,"h":14.4,"l":13.6,"c":13.64,"v":849400},{"d":"2020-10-07","o":13.78,"h":14.46,"l":13.51,"c":13.78,"v":903700},{"d":"2020-10-08","o":14,"h":14.06,"l":13.21,"c":13.3,"v":804300},{"d":"2020-10-09","o":13.34,"h":13.35,"l":12.21,"c":12.37,"v":1199800},{"d":"2020-10-12","o":12.8,"h":13.46,"l":12.31,"c":12.6,"v":2471700},{"d":"2020-10-13","o":14.2,"h":16.25,"l":13.82,"c":14.22,"v":13365900},{"d":"2020-10-14","o":14.45,"h":14.45,"l":12.61,"c":12.8,"v":2939400},{"d":"2020-10-15","o":12.61,"h":13.16,"l":12.16,"c":13.13,"v":1930600},{"d":"2020-10-16","o":13.08,"h":13.41,"l":12.7,"c":12.97,"v":1008500},{"d":"2020-10-19","o":13,"h":13.01,"l":12.07,"c":12.19,"v":1225700},{"d":"2020-10-20","o":12.18,"h":12.45,"l":11.2,"c":11.39,"v":1393700},{"d":"2020-10-21","o":11.28,"h":11.55,"l":10.95,"c":11.05,"v":828400},{"d":"2020-10-22","o":11.06,"h":11.73,"l":10.91,"c":11.68,"v":777300},{"d":"2020-10-23","o":11.6,"h":12.02,"l":11.3,"c":12,"v":540800},{"d":"2020-10-26","o":12.01,"h":12.42,"l":11.41,"c":11.81,"v":848100},{"d":"2020-10-27","o":11.78,"h":12.11,"l":11.46,"c":11.81,"v":496600},{"d":"2020-10-28","o":11.4,"h":11.76,"l":10.96,"c":11.2,"v":612800},{"d":"2020-10-29","o":11.35,"h":11.56,"l":10.41,"c":11.43,"v":1597900},{"d":"2020-10-30","o":11.24,"h":11.52,"l":10.87,"c":11.45,"v":1087800},{"d":"2020-11-02","o":11.37,"h":11.48,"l":11.05,"c":11.35,"v":473700},{"d":"2020-11-03","o":11.2,"h":11.74,"l":11.13,"c":11.65,"v":451200},{"d":"2020-11-04","o":11.6,"h":12.56,"l":11.53,"c":12.51,"v":762300},{"d":"2020-11-05","o":12.6,"h":12.75,"l":12.05,"c":12.4,"v":769400},{"d":"2020-11-06","o":12.16,"h":12.49,"l":11.99,"c":12.45,"v":653600},{"d":"2020-11-09","o":12.18,"h":12.3,"l":7.8,"c":7.84,"v":5970700},{"d":"2020-11-10","o":8.84,"h":9.77,"l":8.41,"c":9.33,"v":4380500},{"d":"2020-11-11","o":9.5,"h":10.13,"l":9.08,"c":9.98,"v":1379400},{"d":"2020-11-12","o":10.04,"h":10.67,"l":9.7,"c":10.64,"v":2049800},{"d":"2020-11-13","o":10.91,"h":10.94,"l":9.94,"c":10.13,"v":1212300},{"d":"2020-11-16","o":9.37,"h":9.86,"l":9.03,"c":9.42,"v":1818100},{"d":"2020-11-17","o":9.36,"h":9.7,"l":9.11,"c":9.51,"v":883800},{"d":"2020-11-18","o":9.62,"h":9.65,"l":9.18,"c":9.32,"v":920100},{"d":"2020-11-19","o":9.44,"h":9.62,"l":9.26,"c":9.57,"v":1211400},{"d":"2020-11-20","o":9.58,"h":9.61,"l":9.3,"c":9.32,"v":1022100},{"d":"2020-11-23","o":9.32,"h":9.47,"l":8.76,"c":9.24,"v":2186900},{"d":"2020-11-24","o":10.04,"h":10.07,"l":9.02,"c":9.25,"v":1959800},{"d":"2020-11-25","o":9.17,"h":10.15,"l":9.05,"c":10.09,"v":2216500},{"d":"2020-11-27","o":10.05,"h":10.69,"l":9.57,"c":10.52,"v":1481100},{"d":"2020-11-30","o":10.7,"h":12.54,"l":10.57,"c":12.23,"v":3772600},{"d":"2020-12-01","o":13.55,"h":15.37,"l":12.75,"c":13.82,"v":8201700},{"d":"2020-12-02","o":12.78,"h":12.84,"l":10.98,"c":11.85,"v":3657100},{"d":"2020-12-03","o":11.99,"h":12.89,"l":11.7,"c":12.83,"v":1725100},{"d":"2020-12-04","o":12.85,"h":13.19,"l":12.1,"c":12.33,"v":1546600},{"d":"2020-12-07","o":12.29,"h":13.31,"l":12.22,"c":12.87,"v":1552300},{"d":"2020-12-08","o":12.9,"h":13.29,"l":12.3,"c":13.24,"v":1254300},{"d":"2020-12-09","o":13.33,"h":13.45,"l":11.83,"c":12.31,"v":1507200},{"d":"2020-12-10","o":11.91,"h":12.68,"l":11.91,"c":12.27,"v":925000},{"d":"2020-12-11","o":12.32,"h":12.9,"l":11.92,"c":11.97,"v":1141000},{"d":"2020-12-14","o":12.4,"h":14.57,"l":12.4,"c":13.34,"v":3610800},{"d":"2020-12-15","o":13.45,"h":13.5,"l":12.25,"c":12.53,"v":1671200},{"d":"2020-12-16","o":12.69,"h":12.8,"l":11.91,"c":12.27,"v":1132600},{"d":"2020-12-17","o":12.22,"h":13.04,"l":11.9,"c":12.89,"v":1545700},{"d":"2020-12-18","o":12.85,"h":13.04,"l":12.11,"c":12.47,"v":1644900},{"d":"2020-12-21","o":12.5,"h":13.85,"l":12.2,"c":13.44,"v":1721800},{"d":"2020-12-22","o":13.55,"h":13.95,"l":12.95,"c":13.55,"v":1322200},{"d":"2020-12-23","o":13.47,"h":13.69,"l":12.52,"c":12.62,"v":2267100},{"d":"2020-12-24","o":11.27,"h":12.3,"l":11.25,"c":11.45,"v":2637800},{"d":"2020-12-28","o":12.06,"h":12.27,"l":11.02,"c":11.1,"v":1974300},{"d":"2020-12-29","o":11.25,"h":11.5,"l":10.46,"c":11,"v":1845800},{"d":"2020-12-30","o":11.37,"h":11.88,"l":10.9,"c":11.3,"v":1788900},{"d":"2020-12-31","o":11.37,"h":11.67,"l":11.11,"c":11.28,"v":1277900},{"d":"2021-01-04","o":11.35,"h":12.8,"l":11.19,"c":12.71,"v":2010400},{"d":"2021-01-05","o":12.5,"h":13.1,"l":12.2,"c":12.75,"v":1179800},{"d":"2021-01-06","o":12.76,"h":13.63,"l":12.47,"c":12.8,"v":1535400},{"d":"2021-01-07","o":13.14,"h":14.1,"l":13.08,"c":13.9,"v":1423000},{"d":"2021-01-08","o":14.26,"h":14.85,"l":13.5,"c":14.12,"v":1749900},{"d":"2021-01-11","o":13.66,"h":14.4,"l":13.15,"c":13.37,"v":1344500},{"d":"2021-01-12","o":13.42,"h":14.11,"l":13.42,"c":13.85,"v":867200},{"d":"2021-01-13","o":13.9,"h":14.15,"l":13.65,"c":13.69,"v":849800},{"d":"2021-01-14","o":13.74,"h":13.98,"l":13.01,"c":13.57,"v":981200},{"d":"2021-01-15","o":13.75,"h":13.91,"l":12.71,"c":12.93,"v":1126500},{"d":"2021-01-19","o":13.15,"h":13.87,"l":12.9,"c":13.59,"v":1161200},{"d":"2021-01-20","o":13.55,"h":13.7,"l":13.02,"c":13.32,"v":1021500},{"d":"2021-01-21","o":13.4,"h":13.54,"l":12.61,"c":12.91,"v":1070700},{"d":"2021-01-22","o":12.99,"h":14.87,"l":12.82,"c":14.35,"v":2341600},{"d":"2021-01-25","o":14.84,"h":17.04,"l":14.52,"c":16.9,"v":3277800},{"d":"2021-01-26","o":17.3,"h":18.79,"l":15.81,"c":16.16,"v":2970000},{"d":"2021-01-27","o":15.7,"h":15.92,"l":13.4,"c":13.61,"v":3005900},{"d":"2021-01-28","o":14.46,"h":14.5,"l":13.38,"c":13.45,"v":1896300},{"d":"2021-01-29","o":13.58,"h":14.98,"l":13.58,"c":14.28,"v":1532900},{"d":"2021-02-01","o":14.82,"h":16.71,"l":14.2,"c":16.71,"v":3983000},{"d":"2021-02-02","o":16.71,"h":17.69,"l":15.21,"c":17.5,"v":2942900},{"d":"2021-02-03","o":17.52,"h":17.84,"l":16.32,"c":17.47,"v":1582300},{"d":"2021-02-04","o":17.39,"h":17.75,"l":16.75,"c":17.69,"v":1135600},{"d":"2021-02-05","o":17.64,"h":18.99,"l":17.5,"c":18.36,"v":1673600},{"d":"2021-02-08","o":18.92,"h":20.39,"l":18.8,"c":19.16,"v":1735700},{"d":"2021-02-09","o":19.5,"h":22.42,"l":18.95,"c":21.58,"v":2112900},{"d":"2021-02-10","o":22.84,"h":22.84,"l":19.2,"c":21.07,"v":2829200},{"d":"2021-02-11","o":21.85,"h":22.88,"l":21.37,"c":22.08,"v":1599800},{"d":"2021-02-12","o":22.2,"h":22.7,"l":21.13,"c":22.22,"v":1106000},{"d":"2021-02-16","o":22.18,"h":22.42,"l":21.08,"c":21.35,"v":1077500},{"d":"2021-02-17","o":22,"h":24.49,"l":20.91,"c":24.31,"v":2750300},{"d":"2021-02-18","o":23.52,"h":24.61,"l":22.33,"c":23.51,"v":1651000},{"d":"2021-02-19","o":23.75,"h":24.03,"l":22.01,"c":22.93,"v":1323600},{"d":"2021-02-22","o":22.57,"h":22.66,"l":19.28,"c":19.56,"v":1646100},{"d":"2021-02-23","o":18.81,"h":19.39,"l":16.34,"c":19.16,"v":2232700},{"d":"2021-02-24","o":19.61,"h":19.97,"l":18.99,"c":19.58,"v":820200},{"d":"2021-02-25","o":18.81,"h":19.69,"l":16.82,"c":17.2,"v":2329600},{"d":"2021-02-26","o":17.26,"h":17.51,"l":15.5,"c":15.94,"v":1468100},{"d":"2021-03-01","o":16.61,"h":17.07,"l":15.65,"c":16.41,"v":1135400},{"d":"2021-03-02","o":16.25,"h":16.81,"l":15.73,"c":15.76,"v":962600},{"d":"2021-03-03","o":15.73,"h":15.99,"l":14.03,"c":14.37,"v":1744400},{"d":"2021-03-04","o":14.29,"h":14.29,"l":12.22,"c":13.18,"v":2182500},{"d":"2021-03-05","o":13.81,"h":13.81,"l":11.65,"c":12.94,"v":1758300},{"d":"2021-03-08","o":13.06,"h":14.17,"l":12.66,"c":13.09,"v":1086500},{"d":"2021-03-09","o":13.8,"h":15.19,"l":13.49,"c":14.82,"v":1049900},{"d":"2021-03-10","o":15.1,"h":15.71,"l":14.63,"c":14.7,"v":1067500},{"d":"2021-03-11","o":15.16,"h":17.2,"l":15.03,"c":16.88,"v":1259200},{"d":"2021-03-12","o":18.21,"h":18.21,"l":16.3,"c":16.76,"v":2585800},{"d":"2021-03-15","o":17.22,"h":18.23,"l":16.32,"c":17.73,"v":2059500},{"d":"2021-03-16","o":17.83,"h":17.84,"l":16.26,"c":16.74,"v":960800},{"d":"2021-03-17","o":16.21,"h":17.62,"l":15.8,"c":17.38,"v":2632700},{"d":"2021-03-18","o":17.24,"h":18.52,"l":16.94,"c":17.27,"v":1260900},{"d":"2021-03-19","o":17.26,"h":17.59,"l":15.76,"c":16.42,"v":5880600},{"d":"2021-03-22","o":16.52,"h":16.86,"l":15.56,"c":15.84,"v":1350500},{"d":"2021-03-23","o":15.61,"h":15.84,"l":14.25,"c":14.36,"v":1357400},{"d":"2021-03-24","o":14.51,"h":14.6,"l":13.14,"c":13.2,"v":1075200},{"d":"2021-03-25","o":13.04,"h":14.15,"l":12.84,"c":14.12,"v":1334600},{"d":"2021-03-26","o":13.95,"h":14.21,"l":13.29,"c":13.85,"v":1233000},{"d":"2021-03-29","o":13.75,"h":13.99,"l":12.79,"c":13.04,"v":1071500},{"d":"2021-03-30","o":12.88,"h":13.76,"l":12.78,"c":13.55,"v":622400},{"d":"2021-03-31","o":13.54,"h":14.49,"l":13.31,"c":14.13,"v":1148500},{"d":"2021-04-01","o":14.19,"h":14.63,"l":13.7,"c":14,"v":1131500},{"d":"2021-04-05","o":14.35,"h":14.49,"l":13.69,"c":13.97,"v":629600},{"d":"2021-04-06","o":13.96,"h":14.08,"l":13.29,"c":13.31,"v":616200},{"d":"2021-04-07","o":13.3,"h":14.21,"l":13.05,"c":13.61,"v":715300},{"d":"2021-04-08","o":13.8,"h":13.8,"l":13.06,"c":13.12,"v":676500},{"d":"2021-04-09","o":13.07,"h":13.29,"l":12.86,"c":12.9,"v":755100},{"d":"2021-04-12","o":12.96,"h":13,"l":12.14,"c":12.57,"v":966000},{"d":"2021-04-13","o":12.57,"h":13.02,"l":12.45,"c":12.67,"v":769400},{"d":"2021-04-14","o":12.67,"h":13.32,"l":12.67,"c":12.95,"v":820200},{"d":"2021-04-15","o":13.1,"h":13.29,"l":12.31,"c":12.73,"v":710300},{"d":"2021-04-16","o":12.48,"h":12.48,"l":11.96,"c":12.27,"v":1092700},{"d":"2021-04-19","o":12.1,"h":12.34,"l":11.51,"c":11.78,"v":895900},{"d":"2021-04-20","o":11.73,"h":12.15,"l":11.35,"c":11.81,"v":672100},{"d":"2021-04-21","o":11.78,"h":12.43,"l":11.7,"c":12.43,"v":820200},{"d":"2021-04-22","o":12.68,"h":13.12,"l":12.08,"c":12.68,"v":868500},{"d":"2021-04-23","o":12.57,"h":12.72,"l":12.28,"c":12.44,"v":554900},{"d":"2021-04-26","o":12.73,"h":13.67,"l":12.59,"c":13.47,"v":953900},{"d":"2021-04-27","o":13.5,"h":14.1,"l":13.04,"c":13.84,"v":1097100},{"d":"2021-04-28","o":13.91,"h":14.35,"l":13.26,"c":13.99,"v":1340300},{"d":"2021-04-29","o":14.12,"h":14.89,"l":13.43,"c":14.22,"v":1383500},{"d":"2021-04-30","o":14.25,"h":14.59,"l":14.01,"c":14.47,"v":994400},{"d":"2021-05-03","o":14.68,"h":14.95,"l":13.58,"c":13.97,"v":834100},{"d":"2021-05-04","o":13.83,"h":14,"l":13,"c":13.77,"v":966800},{"d":"2021-05-05","o":13.67,"h":14.13,"l":13.3,"c":13.36,"v":732700},{"d":"2021-05-06","o":13.14,"h":13.28,"l":12.24,"c":12.93,"v":1128300},{"d":"2021-05-07","o":12.98,"h":13.59,"l":12.91,"c":13.27,"v":656000},{"d":"2021-05-10","o":13.68,"h":13.7,"l":13.04,"c":13.08,"v":757800},{"d":"2021-05-11","o":12.33,"h":13.36,"l":12.2,"c":13.34,"v":687100},{"d":"2021-05-12","o":13.3,"h":13.91,"l":12.81,"c":12.85,"v":583600},{"d":"2021-05-13","o":12.81,"h":13.44,"l":12.41,"c":12.74,"v":698700},{"d":"2021-05-14","o":12.8,"h":13.5,"l":12.6,"c":13.38,"v":678600},{"d":"2021-05-17","o":13.16,"h":14.32,"l":13.06,"c":14.18,"v":945100},{"d":"2021-05-18","o":14.22,"h":14.64,"l":14.02,"c":14.07,"v":771500},{"d":"2021-05-19","o":13.98,"h":14.43,"l":13.59,"c":14.09,"v":1665600},{"d":"2021-05-20","o":14.01,"h":14.54,"l":13.76,"c":14.34,"v":576200},{"d":"2021-05-21","o":14.46,"h":14.78,"l":13.96,"c":14.01,"v":626900},{"d":"2021-05-24","o":14,"h":14,"l":11.87,"c":12.05,"v":2485600},{"d":"2021-05-25","o":12.4,"h":12.63,"l":11.8,"c":11.8,"v":1186900},{"d":"2021-05-26","o":12.02,"h":12.67,"l":11.73,"c":12.66,"v":1079400},{"d":"2021-05-27","o":12.68,"h":12.95,"l":12.5,"c":12.89,"v":587000},{"d":"2021-05-28","o":12.8,"h":13.16,"l":12.63,"c":12.65,"v":498600},{"d":"2021-06-01","o":12.7,"h":12.84,"l":12.28,"c":12.46,"v":436400},{"d":"2021-06-02","o":13.16,"h":13.25,"l":12.63,"c":13.14,"v":1310000},{"d":"2021-06-03","o":12.98,"h":13.14,"l":12.79,"c":12.92,"v":540500},{"d":"2021-06-04","o":13,"h":13.05,"l":12.69,"c":12.95,"v":447000},{"d":"2021-06-07","o":13.1,"h":13.71,"l":13.03,"c":13.4,"v":1297200},{"d":"2021-06-08","o":13.68,"h":13.95,"l":12.93,"c":13.94,"v":740500},{"d":"2021-06-09","o":14,"h":16.7,"l":14,"c":15.13,"v":2887700},{"d":"2021-06-10","o":15.16,"h":16,"l":13.76,"c":14.08,"v":1415100},{"d":"2021-06-11","o":14.1,"h":14.5,"l":13.79,"c":14.37,"v":816000},{"d":"2021-06-14","o":14.46,"h":14.76,"l":14.06,"c":14.26,"v":779200},{"d":"2021-06-15","o":14.41,"h":15.44,"l":13.99,"c":14.13,"v":1356700},{"d":"2021-06-16","o":14.44,"h":19.46,"l":14.35,"c":16.46,"v":23446700},{"d":"2021-06-17","o":16.77,"h":17.06,"l":15.55,"c":15.86,"v":2542000},{"d":"2021-06-18","o":15.66,"h":16.44,"l":15.61,"c":15.98,"v":1709400},{"d":"2021-06-21","o":15.85,"h":16.24,"l":15.21,"c":15.64,"v":1038900},{"d":"2021-06-22","o":15.61,"h":15.8,"l":15.11,"c":15.56,"v":843700},{"d":"2021-06-23","o":15.75,"h":16.22,"l":15.26,"c":16.19,"v":792100},{"d":"2021-06-24","o":16.14,"h":16.46,"l":15.88,"c":16.2,"v":789500},{"d":"2021-06-25","o":16.33,"h":16.63,"l":15.63,"c":16.08,"v":5214600},{"d":"2021-06-28","o":16.13,"h":16.45,"l":15.76,"c":16.3,"v":904300},{"d":"2021-06-29","o":16.36,"h":17.26,"l":15.86,"c":15.9,"v":3705200},{"d":"2021-06-30","o":10.7,"h":11.5,"l":9.6,"c":9.85,"v":18633400},{"d":"2021-07-01","o":9.91,"h":10.66,"l":9.84,"c":10.04,"v":5547000},{"d":"2021-07-02","o":9.86,"h":10.11,"l":8.99,"c":9.34,"v":4034800},{"d":"2021-07-06","o":9.19,"h":9.3,"l":8.6,"c":8.87,"v":2166100},{"d":"2021-07-07","o":8.89,"h":8.92,"l":8.3,"c":8.43,"v":2681100},{"d":"2021-07-08","o":8.28,"h":9.07,"l":8.1,"c":9.03,"v":2285600},{"d":"2021-07-09","o":9.05,"h":9.25,"l":8.8,"c":9.21,"v":931000},{"d":"2021-07-12","o":9.18,"h":9.31,"l":8.85,"c":8.91,"v":843000},{"d":"2021-07-13","o":8.83,"h":8.91,"l":8.43,"c":8.6,"v":1312600},{"d":"2021-07-14","o":8.62,"h":9.05,"l":8.46,"c":8.52,"v":926900},{"d":"2021-07-15","o":8.55,"h":8.68,"l":8.25,"c":8.62,"v":748200},{"d":"2021-07-16","o":8.67,"h":8.91,"l":8.54,"c":8.79,"v":781000},{"d":"2021-07-19","o":8.4,"h":9.37,"l":8.34,"c":9.19,"v":1050700},{"d":"2021-07-20","o":9.1,"h":9.41,"l":8.89,"c":9.4,"v":1370900},{"d":"2021-07-21","o":9.39,"h":9.69,"l":9.22,"c":9.6,"v":742500},{"d":"2021-07-22","o":9.6,"h":9.63,"l":9.23,"c":9.25,"v":427000},{"d":"2021-07-23","o":9.26,"h":9.29,"l":8.84,"c":8.88,"v":737600},{"d":"2021-07-26","o":8.87,"h":9.4,"l":8.85,"c":9.07,"v":701900},{"d":"2021-07-27","o":9.13,"h":9.26,"l":8.6,"c":9.02,"v":797700},{"d":"2021-07-28","o":9.2,"h":9.53,"l":9.05,"c":9.4,"v":694300},{"d":"2021-07-29","o":9.51,"h":9.51,"l":9.02,"c":9.06,"v":465000},{"d":"2021-07-30","o":9.13,"h":9.48,"l":8.98,"c":9.07,"v":516400},{"d":"2021-08-02","o":9.15,"h":9.41,"l":8.92,"c":9.24,"v":534300},{"d":"2021-08-03","o":9.2,"h":9.78,"l":9.18,"c":9.75,"v":1056700},{"d":"2021-08-04","o":9.79,"h":10.27,"l":9.61,"c":9.74,"v":1368000},{"d":"2021-08-05","o":9.72,"h":10.22,"l":9.64,"c":10.22,"v":694300},{"d":"2021-08-06","o":10.13,"h":10.29,"l":9.85,"c":10.25,"v":673200},{"d":"2021-08-09","o":10.33,"h":10.67,"l":10.12,"c":10.46,"v":1184000},{"d":"2021-08-10","o":10.4,"h":10.88,"l":9.95,"c":10.88,"v":1112600},{"d":"2021-08-11","o":10.23,"h":11.65,"l":10.04,"c":11.15,"v":1979400},{"d":"2021-08-12","o":11.53,"h":12,"l":11.21,"c":11.83,"v":1913500},{"d":"2021-08-13","o":11.93,"h":12.3,"l":11.56,"c":12.02,"v":1201900},{"d":"2021-08-16","o":11.8,"h":11.85,"l":11.04,"c":11.65,"v":1491000},{"d":"2021-08-17","o":11.52,"h":12.07,"l":11.42,"c":12.05,"v":823700},{"d":"2021-08-18","o":12.09,"h":12.47,"l":11.87,"c":11.9,"v":862000},{"d":"2021-08-19","o":11.61,"h":11.96,"l":11.52,"c":11.58,"v":783300},{"d":"2021-08-20","o":11.72,"h":12.8,"l":11.7,"c":12.68,"v":1311500},{"d":"2021-08-23","o":12.73,"h":13.46,"l":12.55,"c":13.08,"v":1847000},{"d":"2021-08-24","o":12.98,"h":13.53,"l":12.63,"c":13.26,"v":902100},{"d":"2021-08-25","o":13.15,"h":14.1,"l":13.04,"c":13.8,"v":961600},{"d":"2021-08-26","o":13.68,"h":14.62,"l":13.39,"c":14.28,"v":1809600},{"d":"2021-08-27","o":14.24,"h":14.9,"l":13.86,"c":14.69,"v":1154400},{"d":"2021-08-30","o":14.79,"h":14.96,"l":13.88,"c":14.09,"v":825300},{"d":"2021-08-31","o":14.05,"h":15,"l":13.95,"c":14.99,"v":1130500},{"d":"2021-09-01","o":14.86,"h":15.4,"l":14.75,"c":15.37,"v":819100},{"d":"2021-09-02","o":15.5,"h":16.61,"l":15.39,"c":16.07,"v":1659400},{"d":"2021-09-03","o":16,"h":16.48,"l":15.57,"c":16.43,"v":1003800},{"d":"2021-09-07","o":16.38,"h":16.5,"l":15.94,"c":16.21,"v":1408600},{"d":"2021-09-08","o":16.88,"h":16.9,"l":15.91,"c":16.51,"v":2361300},{"d":"2021-09-09","o":16.29,"h":16.74,"l":16.1,"c":16.4,"v":1107900},{"d":"2021-09-10","o":16.49,"h":17.18,"l":16.4,"c":16.81,"v":1728400},{"d":"2021-09-13","o":16.81,"h":17.26,"l":16.37,"c":16.57,"v":1760100},{"d":"2021-09-14","o":16.55,"h":16.99,"l":16.31,"c":16.61,"v":919800},{"d":"2021-09-15","o":16.61,"h":17.2,"l":16.2,"c":16.53,"v":1554000},{"d":"2021-09-16","o":16.58,"h":16.59,"l":16.12,"c":16.4,"v":664100},{"d":"2021-09-17","o":16.3,"h":16.48,"l":15.18,"c":15.24,"v":2539600},{"d":"2021-09-20","o":14.94,"h":15.15,"l":14.31,"c":14.57,"v":1461100},{"d":"2021-09-21","o":14.76,"h":15.22,"l":14.6,"c":15.04,"v":629200},{"d":"2021-09-22","o":15.01,"h":15.58,"l":14.65,"c":15.19,"v":957900},{"d":"2021-09-23","o":15.16,"h":15.5,"l":15.03,"c":15.44,"v":681200},{"d":"2021-09-24","o":15.22,"h":15.49,"l":14.97,"c":14.97,"v":681600},{"d":"2021-09-27","o":15.1,"h":15.64,"l":14.99,"c":15.19,"v":963000},{"d":"2021-09-28","o":10.83,"h":15.07,"l":10.65,"c":14.81,"v":16470700},{"d":"2021-09-29","o":15.03,"h":15.04,"l":12.65,"c":12.76,"v":2299100},{"d":"2021-09-30","o":12.74,"h":12.8,"l":10.76,"c":11.31,"v":3372500},{"d":"2021-10-01","o":11.26,"h":12.15,"l":11.05,"c":11.95,"v":1308500},{"d":"2021-10-04","o":11.6,"h":11.75,"l":11.23,"c":11.32,"v":979500},{"d":"2021-10-05","o":11.4,"h":11.51,"l":10.93,"c":11.48,"v":1167800},{"d":"2021-10-06","o":11.39,"h":11.74,"l":11.08,"c":11.49,"v":694000},{"d":"2021-10-07","o":11.63,"h":12.54,"l":11.54,"c":12.31,"v":889200},{"d":"2021-10-08","o":12.29,"h":12.45,"l":11.96,"c":12.17,"v":521600},{"d":"2021-10-11","o":12.13,"h":12.67,"l":12.08,"c":12.38,"v":827600},{"d":"2021-10-12","o":12.4,"h":12.59,"l":12.18,"c":12.41,"v":581600},{"d":"2021-10-13","o":12.57,"h":12.62,"l":12.08,"c":12.43,"v":536300},{"d":"2021-10-14","o":12.54,"h":12.97,"l":12.42,"c":12.48,"v":493000},{"d":"2021-10-15","o":12.52,"h":12.52,"l":11.98,"c":12.01,"v":671400},{"d":"2021-10-18","o":12,"h":12.23,"l":11.81,"c":12.2,"v":562900},{"d":"2021-10-19","o":12.26,"h":12.63,"l":12.01,"c":12.39,"v":513500},{"d":"2021-10-20","o":12.34,"h":12.44,"l":11.67,"c":11.93,"v":1010100},{"d":"2021-10-21","o":11.99,"h":12.31,"l":11.76,"c":11.8,"v":532300},{"d":"2021-10-22","o":11.69,"h":11.74,"l":11.13,"c":11.52,"v":853100},{"d":"2021-10-25","o":11.5,"h":11.6,"l":11.09,"c":11.39,"v":763900},{"d":"2021-10-26","o":11.34,"h":11.75,"l":11.21,"c":11.28,"v":543500},{"d":"2021-10-27","o":11.37,"h":11.71,"l":10.98,"c":11,"v":1228800},{"d":"2021-10-28","o":11.13,"h":11.38,"l":10.93,"c":11.3,"v":730900},{"d":"2021-10-29","o":11.37,"h":11.38,"l":10.74,"c":10.8,"v":824000},{"d":"2021-11-01","o":10.85,"h":11.25,"l":10.53,"c":11.1,"v":1041900},{"d":"2021-11-02","o":11.05,"h":11.23,"l":10.71,"c":11.2,"v":482800},{"d":"2021-11-03","o":11.11,"h":11.33,"l":11.01,"c":11.3,"v":379400},{"d":"2021-11-04","o":11.27,"h":11.27,"l":10.86,"c":10.99,"v":538100},{"d":"2021-11-05","o":10.96,"h":10.99,"l":10.7,"c":10.84,"v":739100},{"d":"2021-11-08","o":10.8,"h":11.09,"l":10.77,"c":10.97,"v":1158800},{"d":"2021-11-09","o":10.95,"h":11.05,"l":10.52,"c":10.92,"v":1308100},{"d":"2021-11-10","o":10.96,"h":11.41,"l":10.8,"c":10.92,"v":611400},{"d":"2021-11-11","o":10.96,"h":11.35,"l":10.85,"c":11.08,"v":1403100},{"d":"2021-11-12","o":11.19,"h":11.23,"l":10.89,"c":11.11,"v":819700},{"d":"2021-11-15","o":11.09,"h":11.26,"l":10.9,"c":11.16,"v":707800},{"d":"2021-11-16","o":11,"h":11.24,"l":10.88,"c":11.18,"v":516200},{"d":"2021-11-17","o":11.1,"h":11.17,"l":10.73,"c":10.76,"v":586100},{"d":"2021-11-18","o":10.76,"h":11.02,"l":10.72,"c":10.92,"v":1105600},{"d":"2021-11-19","o":10.81,"h":10.89,"l":10.45,"c":10.55,"v":673200},{"d":"2021-11-22","o":10.47,"h":10.53,"l":10.2,"c":10.2,"v":769800},{"d":"2021-11-23","o":10.25,"h":10.49,"l":9.84,"c":10.46,"v":791200},{"d":"2021-11-24","o":10.23,"h":10.57,"l":10.2,"c":10.43,"v":325900},{"d":"2021-11-26","o":10.35,"h":10.7,"l":10.2,"c":10.42,"v":414500},{"d":"2021-11-29","o":10.69,"h":10.75,"l":10.19,"c":10.26,"v":491100},{"d":"2021-11-30","o":10.23,"h":10.63,"l":10,"c":10.49,"v":632000},{"d":"2021-12-01","o":10.46,"h":10.67,"l":9.78,"c":9.85,"v":902400},{"d":"2021-12-02","o":10.1,"h":10.35,"l":9.89,"c":10.12,"v":595900},{"d":"2021-12-03","o":10.2,"h":10.2,"l":9.29,"c":9.48,"v":836600},{"d":"2021-12-06","o":9.52,"h":9.53,"l":9.01,"c":9.27,"v":545700},{"d":"2021-12-07","o":9.52,"h":10.01,"l":9.49,"c":9.79,"v":689400},{"d":"2021-12-08","o":9.76,"h":10.31,"l":9.64,"c":10.18,"v":399600},{"d":"2021-12-09","o":10.07,"h":10.3,"l":9.61,"c":9.62,"v":352600},{"d":"2021-12-10","o":9.76,"h":9.9,"l":9.39,"c":9.42,"v":466500},{"d":"2021-12-13","o":9.42,"h":9.84,"l":9.14,"c":9.21,"v":911800},{"d":"2021-12-14","o":9.14,"h":9.19,"l":8.6,"c":8.69,"v":1639900},{"d":"2021-12-15","o":8.72,"h":9.15,"l":8.4,"c":9.08,"v":1051300},{"d":"2021-12-16","o":8.96,"h":9.18,"l":8.82,"c":9.1,"v":792300},{"d":"2021-12-17","o":9.07,"h":9.39,"l":8.86,"c":9.36,"v":2398600},{"d":"2021-12-20","o":9.25,"h":9.71,"l":9.01,"c":9.55,"v":792500},{"d":"2021-12-21","o":9.57,"h":9.61,"l":9.11,"c":9.22,"v":843900},{"d":"2021-12-22","o":9.23,"h":9.34,"l":8.87,"c":9.19,"v":445800},{"d":"2021-12-23","o":9.18,"h":9.39,"l":8.97,"c":9.2,"v":467300},{"d":"2021-12-27","o":9.14,"h":9.18,"l":8.79,"c":8.84,"v":449900},{"d":"2021-12-28","o":8.73,"h":8.91,"l":8.57,"c":8.75,"v":836700},{"d":"2021-12-29","o":8.88,"h":8.88,"l":8.52,"c":8.73,"v":842800},{"d":"2021-12-30","o":8.67,"h":9.36,"l":8.64,"c":8.93,"v":991700},{"d":"2021-12-31","o":8.91,"h":9.35,"l":8.91,"c":9.16,"v":779300},{"d":"2022-01-03","o":9.38,"h":9.67,"l":9.16,"c":9.45,"v":730100},{"d":"2022-01-04","o":9.45,"h":9.54,"l":8.92,"c":9.07,"v":703400},{"d":"2022-01-05","o":9.01,"h":9.26,"l":8.61,"c":8.69,"v":661900},{"d":"2022-01-06","o":8.79,"h":8.89,"l":8.41,"c":8.67,"v":521100},{"d":"2022-01-07","o":8.66,"h":8.86,"l":8.26,"c":8.28,"v":436900},{"d":"2022-01-10","o":8.22,"h":8.27,"l":7.76,"c":8.17,"v":655500},{"d":"2022-01-11","o":8.1,"h":8.27,"l":7.95,"c":8.08,"v":359200},{"d":"2022-01-12","o":8.18,"h":8.28,"l":7.8,"c":7.81,"v":569400},{"d":"2022-01-13","o":7.89,"h":8.05,"l":7.35,"c":7.39,"v":550800},{"d":"2022-01-14","o":7.4,"h":7.94,"l":7.37,"c":7.84,"v":766500},{"d":"2022-01-18","o":7.81,"h":7.81,"l":7.34,"c":7.38,"v":760900},{"d":"2022-01-19","o":7.42,"h":7.65,"l":7.1,"c":7.19,"v":511200},{"d":"2022-01-20","o":7.29,"h":7.41,"l":6.88,"c":6.96,"v":689400},{"d":"2022-01-21","o":6.95,"h":7.3,"l":6.9,"c":6.99,"v":840900},{"d":"2022-01-24","o":6.78,"h":7.05,"l":6.35,"c":7.05,"v":981700},{"d":"2022-01-25","o":6.86,"h":7.32,"l":6.72,"c":7.24,"v":976700},{"d":"2022-01-26","o":7.24,"h":7.76,"l":7.02,"c":7.1,"v":680000},{"d":"2022-01-27","o":7.2,"h":7.28,"l":6.53,"c":6.53,"v":620300},{"d":"2022-01-28","o":6.56,"h":7.26,"l":6.48,"c":7.2,"v":988000},{"d":"2022-01-31","o":7.41,"h":8.1,"l":7.41,"c":8.07,"v":1156400},{"d":"2022-02-01","o":8.02,"h":8.26,"l":7.87,"c":7.98,"v":816200},{"d":"2022-02-02","o":8.02,"h":8.04,"l":7.46,"c":7.53,"v":759600},{"d":"2022-02-03","o":7.53,"h":7.69,"l":7.32,"c":7.47,"v":712100},{"d":"2022-02-04","o":7.45,"h":7.84,"l":7.33,"c":7.66,"v":515600},{"d":"2022-02-07","o":7.64,"h":8.03,"l":7.62,"c":7.92,"v":593000},{"d":"2022-02-08","o":7.87,"h":7.98,"l":7.65,"c":7.87,"v":548500},{"d":"2022-02-09","o":7.99,"h":8.34,"l":7.91,"c":8.24,"v":791400},{"d":"2022-02-10","o":8.01,"h":8.52,"l":7.62,"c":7.78,"v":907500},{"d":"2022-02-11","o":7.85,"h":8.09,"l":7.63,"c":7.68,"v":461400},{"d":"2022-02-14","o":7.66,"h":7.69,"l":7.35,"c":7.49,"v":458000},{"d":"2022-02-15","o":7.68,"h":7.97,"l":7.47,"c":7.94,"v":704100},{"d":"2022-02-16","o":7.85,"h":8.02,"l":7.69,"c":7.92,"v":508100},{"d":"2022-02-17","o":7.76,"h":7.85,"l":7.19,"c":7.5,"v":727500},{"d":"2022-02-18","o":7.5,"h":7.54,"l":6.99,"c":7.06,"v":802500},{"d":"2022-02-22","o":6.99,"h":7.39,"l":6.88,"c":7.22,"v":658700},{"d":"2022-02-23","o":7.3,"h":7.45,"l":6.93,"c":6.99,"v":697100},{"d":"2022-02-24","o":6.84,"h":7.66,"l":6.62,"c":7.65,"v":1090800},{"d":"2022-02-25","o":7.7,"h":7.74,"l":7.24,"c":7.61,"v":650700},{"d":"2022-02-28","o":7.56,"h":7.7,"l":7.27,"c":7.41,"v":700300},{"d":"2022-03-01","o":7.39,"h":7.64,"l":7.09,"c":7.29,"v":443600},{"d":"2022-03-02","o":7.49,"h":7.59,"l":7.28,"c":7.33,"v":500000},{"d":"2022-03-03","o":7.34,"h":7.34,"l":6.99,"c":7.04,"v":668600},{"d":"2022-03-04","o":6.98,"h":7.33,"l":6.93,"c":6.93,"v":780100},{"d":"2022-03-07","o":6.99,"h":7.36,"l":6.97,"c":7.09,"v":704400},{"d":"2022-03-08","o":7.08,"h":7.53,"l":7.01,"c":7.18,"v":686400},{"d":"2022-03-09","o":7.37,"h":7.56,"l":7.33,"c":7.5,"v":799600},{"d":"2022-03-10","o":7.43,"h":7.54,"l":7.11,"c":7.48,"v":627100},{"d":"2022-03-11","o":7.52,"h":7.65,"l":6.89,"c":6.96,"v":879000},{"d":"2022-03-14","o":6.95,"h":7.08,"l":6.39,"c":6.43,"v":1717900},{"d":"2022-03-15","o":6.5,"h":6.65,"l":5.78,"c":5.9,"v":1517600},{"d":"2022-03-16","o":6.01,"h":6.58,"l":5.79,"c":6.57,"v":1564700},{"d":"2022-03-17","o":6.55,"h":7.13,"l":6.47,"c":7.05,"v":1726400},{"d":"2022-03-18","o":6.93,"h":7.45,"l":6.89,"c":7.21,"v":7514000},{"d":"2022-03-21","o":7.18,"h":7.24,"l":6.7,"c":6.84,"v":1022000},{"d":"2022-03-22","o":6.84,"h":7.05,"l":6.69,"c":6.99,"v":626000},{"d":"2022-03-23","o":6.99,"h":7.1,"l":6.71,"c":6.87,"v":562000},{"d":"2022-03-24","o":6.97,"h":6.98,"l":6.74,"c":6.78,"v":550500},{"d":"2022-03-25","o":6.78,"h":6.8,"l":6.34,"c":6.39,"v":565800},{"d":"2022-03-28","o":6.38,"h":6.5,"l":6.11,"c":6.21,"v":846900},{"d":"2022-03-29","o":6.29,"h":6.49,"l":6.26,"c":6.33,"v":569400},{"d":"2022-03-30","o":6.3,"h":6.46,"l":5.96,"c":6.05,"v":513600},{"d":"2022-03-31","o":6.05,"h":6.28,"l":5.95,"c":6.09,"v":514400},{"d":"2022-04-01","o":6.09,"h":6.38,"l":6.09,"c":6.22,"v":600700},{"d":"2022-04-04","o":6.25,"h":6.44,"l":6.09,"c":6.33,"v":369800},{"d":"2022-04-05","o":6.31,"h":6.41,"l":5.81,"c":5.85,"v":696800},{"d":"2022-04-06","o":5.82,"h":6.11,"l":5.62,"c":5.96,"v":866300},{"d":"2022-04-07","o":5.92,"h":6.13,"l":5.89,"c":5.91,"v":381700},{"d":"2022-04-08","o":5.9,"h":5.93,"l":5.63,"c":5.68,"v":452900},{"d":"2022-04-11","o":5.63,"h":6.05,"l":5.53,"c":5.74,"v":1620000},{"d":"2022-04-12","o":5.83,"h":5.87,"l":5.45,"c":5.51,"v":749400},{"d":"2022-04-13","o":5.53,"h":5.71,"l":5.49,"c":5.5,"v":606300},{"d":"2022-04-14","o":5.5,"h":5.58,"l":5.15,"c":5.23,"v":537600},{"d":"2022-04-18","o":5.21,"h":5.33,"l":5.04,"c":5.08,"v":550800},{"d":"2022-04-19","o":5.08,"h":5.32,"l":4.92,"c":5.16,"v":605900},{"d":"2022-04-20","o":5.18,"h":5.2,"l":4.9,"c":4.9,"v":483700},{"d":"2022-04-21","o":4.97,"h":4.97,"l":4.52,"c":4.55,"v":762900},{"d":"2022-04-22","o":4.54,"h":4.65,"l":4.43,"c":4.54,"v":431500},{"d":"2022-04-25","o":4.48,"h":4.78,"l":4.48,"c":4.69,"v":572100},{"d":"2022-04-26","o":4.63,"h":4.71,"l":4.34,"c":4.44,"v":963800},{"d":"2022-04-27","o":4.43,"h":4.66,"l":4.39,"c":4.52,"v":444400},{"d":"2022-04-28","o":4.55,"h":4.7,"l":4.46,"c":4.59,"v":587200},{"d":"2022-04-29","o":4.55,"h":4.7,"l":4.51,"c":4.52,"v":636700},{"d":"2022-05-02","o":4.49,"h":4.9,"l":4.45,"c":4.72,"v":943500},{"d":"2022-05-03","o":4.71,"h":4.81,"l":4.51,"c":4.75,"v":843300},{"d":"2022-05-04","o":4.75,"h":4.75,"l":4.38,"c":4.67,"v":862000},{"d":"2022-05-05","o":4.4,"h":4.61,"l":4.3,"c":4.38,"v":786900},{"d":"2022-05-06","o":4.35,"h":4.43,"l":4.21,"c":4.33,"v":433500},{"d":"2022-05-09","o":4.24,"h":4.34,"l":4.02,"c":4.15,"v":768400},{"d":"2022-05-10","o":4.27,"h":4.47,"l":4.21,"c":4.27,"v":625300},{"d":"2022-05-11","o":4.17,"h":4.17,"l":3.89,"c":3.94,"v":906300},{"d":"2022-05-12","o":3.98,"h":4.39,"l":3.83,"c":4.28,"v":811100},{"d":"2022-05-13","o":4.46,"h":5.36,"l":4.46,"c":5.16,"v":1050700},{"d":"2022-05-16","o":5.11,"h":5.17,"l":4.78,"c":4.81,"v":733500},{"d":"2022-05-17","o":4.96,"h":5.3,"l":4.74,"c":5.29,"v":769500},{"d":"2022-05-18","o":5.13,"h":5.35,"l":4.8,"c":4.84,"v":564300},{"d":"2022-05-19","o":4.79,"h":5,"l":4.57,"c":4.82,"v":785200},{"d":"2022-05-20","o":4.95,"h":5.07,"l":4.7,"c":5.02,"v":569900},{"d":"2022-05-23","o":5.05,"h":5.05,"l":4.74,"c":4.85,"v":337700},{"d":"2022-05-24","o":4.8,"h":4.84,"l":4.48,"c":4.72,"v":596300},{"d":"2022-05-25","o":4.7,"h":4.72,"l":4.53,"c":4.62,"v":351600},{"d":"2022-05-26","o":4.66,"h":4.96,"l":4.58,"c":4.86,"v":602000},{"d":"2022-05-27","o":4.89,"h":5.17,"l":4.64,"c":5.03,"v":516700},{"d":"2022-05-31","o":5.04,"h":5.29,"l":4.95,"c":5.06,"v":708600},{"d":"2022-06-01","o":5,"h":5.24,"l":4.91,"c":4.92,"v":481600},{"d":"2022-06-02","o":4.96,"h":5.11,"l":4.9,"c":5.03,"v":321300},{"d":"2022-06-03","o":5.05,"h":5.64,"l":5.02,"c":5.44,"v":860300},{"d":"2022-06-06","o":5.44,"h":5.49,"l":5.14,"c":5.25,"v":598000},{"d":"2022-06-07","o":5.16,"h":5.93,"l":5.16,"c":5.84,"v":676200},{"d":"2022-06-08","o":5.82,"h":6.47,"l":5.79,"c":6.37,"v":702600},{"d":"2022-06-09","o":6.28,"h":8.45,"l":6.2,"c":7.91,"v":8037300},{"d":"2022-06-10","o":7.75,"h":8.82,"l":7.36,"c":8.55,"v":4987900},{"d":"2022-06-13","o":8.06,"h":9.49,"l":8.05,"c":9.23,"v":4879600},{"d":"2022-06-14","o":9.23,"h":9.27,"l":8.53,"c":9.12,"v":2837300},{"d":"2022-06-15","o":9.1,"h":9.13,"l":7.99,"c":8.32,"v":1857400},{"d":"2022-06-16","o":8.07,"h":8.48,"l":7.2,"c":7.34,"v":1737900},{"d":"2022-06-17","o":7.54,"h":9.1,"l":7.39,"c":9.02,"v":2127100},{"d":"2022-06-21","o":8.97,"h":9.77,"l":8.7,"c":9.32,"v":2551900},{"d":"2022-06-22","o":9.08,"h":9.6,"l":9,"c":9.44,"v":1271500},{"d":"2022-06-23","o":9.37,"h":10.65,"l":9.23,"c":10.6,"v":1986800},{"d":"2022-06-24","o":10.67,"h":11,"l":9.6,"c":10.29,"v":7092100},{"d":"2022-06-27","o":10.18,"h":12.03,"l":9.74,"c":11.75,"v":4019200},{"d":"2022-06-28","o":11.54,"h":11.73,"l":10.81,"c":11.64,"v":2086500},{"d":"2022-06-29","o":11.46,"h":12.01,"l":10.9,"c":11.77,"v":2171300},{"d":"2022-06-30","o":11.52,"h":11.95,"l":11.2,"c":11.7,"v":1102700},{"d":"2022-07-01","o":11.68,"h":12.01,"l":10.79,"c":11.26,"v":1581200},{"d":"2022-07-05","o":11.22,"h":12.37,"l":10.9,"c":12.2,"v":1755300},{"d":"2022-07-06","o":11.98,"h":12.58,"l":11.52,"c":11.74,"v":1209300},{"d":"2022-07-07","o":11.7,"h":12.84,"l":11.7,"c":12.67,"v":1434100},{"d":"2022-07-08","o":12.44,"h":13.17,"l":12.15,"c":12.67,"v":856000},{"d":"2022-07-11","o":12.5,"h":12.5,"l":11.82,"c":12.35,"v":757000},{"d":"2022-07-12","o":12.34,"h":12.38,"l":11.29,"c":11.35,"v":1269700},{"d":"2022-07-13","o":11.18,"h":11.57,"l":10.9,"c":11.42,"v":1462600},{"d":"2022-07-14","o":11.25,"h":11.72,"l":11.21,"c":11.3,"v":790700},{"d":"2022-07-15","o":11.28,"h":11.48,"l":11.05,"c":11.33,"v":930100},{"d":"2022-07-18","o":11.38,"h":12.4,"l":10.51,"c":10.67,"v":3204900},{"d":"2022-07-19","o":10.75,"h":11.34,"l":10.55,"c":11.25,"v":735900},{"d":"2022-07-20","o":11.33,"h":12.62,"l":11.32,"c":12.46,"v":1307700},{"d":"2022-07-21","o":12.6,"h":13.18,"l":12.26,"c":13.12,"v":1008200},{"d":"2022-07-22","o":13,"h":13.44,"l":12.73,"c":13.08,"v":905900},{"d":"2022-07-25","o":13.15,"h":13.23,"l":11.81,"c":12.29,"v":1186700},{"d":"2022-07-26","o":11.9,"h":12.67,"l":11.9,"c":12.26,"v":496700},{"d":"2022-07-27","o":12.38,"h":12.41,"l":11.79,"c":12.19,"v":675800},{"d":"2022-07-28","o":12.2,"h":12.2,"l":11.67,"c":11.93,"v":503600},{"d":"2022-07-29","o":11.93,"h":12.07,"l":11.72,"c":12.01,"v":533600},{"d":"2022-08-01","o":12.01,"h":13.03,"l":11.79,"c":12.1,"v":1969200},{"d":"2022-08-02","o":11.98,"h":12.5,"l":11.82,"c":12.37,"v":434300},{"d":"2022-08-03","o":12.64,"h":13.15,"l":10.15,"c":11.51,"v":4812700},{"d":"2022-08-04","o":12.01,"h":12.27,"l":11.62,"c":11.7,"v":1205000},{"d":"2022-08-05","o":11.3,"h":12.54,"l":11.2,"c":12.4,"v":1009700},{"d":"2022-08-08","o":12.6,"h":13.9,"l":12.4,"c":12.54,"v":1700100},{"d":"2022-08-09","o":12.54,"h":13.06,"l":12.18,"c":12.33,"v":911700},{"d":"2022-08-10","o":12.42,"h":13.29,"l":12.19,"c":12.86,"v":839700},{"d":"2022-08-11","o":12.75,"h":13.79,"l":12.46,"c":13.77,"v":1293700},{"d":"2022-08-12","o":13.8,"h":18.55,"l":13.79,"c":17.36,"v":8829600},{"d":"2022-08-15","o":17.1,"h":18,"l":16.92,"c":17.54,"v":1363300},{"d":"2022-08-16","o":17.6,"h":19.04,"l":16.94,"c":17.66,"v":1672300},{"d":"2022-08-17","o":17.87,"h":19,"l":16.85,"c":17.19,"v":1261700},{"d":"2022-08-18","o":17.09,"h":18.16,"l":16.33,"c":18.1,"v":997300},{"d":"2022-08-19","o":17.72,"h":17.81,"l":16.67,"c":17.16,"v":1112800},{"d":"2022-08-22","o":16.75,"h":18.1,"l":16.7,"c":17.7,"v":1209700},{"d":"2022-08-23","o":17.58,"h":18.6,"l":17.16,"c":18.43,"v":1267300},{"d":"2022-08-24","o":18.5,"h":19.62,"l":18.21,"c":19.29,"v":1271100},{"d":"2022-08-25","o":19.43,"h":19.46,"l":17.84,"c":18.79,"v":941000},{"d":"2022-08-26","o":18.79,"h":18.79,"l":18.06,"c":18.45,"v":687600},{"d":"2022-08-29","o":18.01,"h":19.71,"l":17.97,"c":19.4,"v":1117600},{"d":"2022-08-30","o":19.47,"h":19.7,"l":18.46,"c":18.94,"v":979400},{"d":"2022-08-31","o":19.2,"h":22.32,"l":18.93,"c":22.08,"v":3593100},{"d":"2022-09-01","o":22,"h":22.34,"l":20.9,"c":21.83,"v":1250900},{"d":"2022-09-02","o":22,"h":23.49,"l":21.9,"c":22.41,"v":1806700},{"d":"2022-09-06","o":22.05,"h":22.32,"l":20.16,"c":21.12,"v":1739900},{"d":"2022-09-07","o":21.12,"h":22.32,"l":18.62,"c":20.24,"v":2312900},{"d":"2022-09-08","o":20.29,"h":20.91,"l":19.25,"c":19.33,"v":1250200},{"d":"2022-09-09","o":19.33,"h":20.94,"l":19.11,"c":19.98,"v":1220400},{"d":"2022-09-12","o":19.98,"h":21.14,"l":19.82,"c":20.46,"v":1775300},{"d":"2022-09-13","o":19.85,"h":21.62,"l":18.83,"c":20.38,"v":2155600},{"d":"2022-09-14","o":11.93,"h":16.6,"l":11.16,"c":14.87,"v":46856700},{"d":"2022-09-15","o":14.75,"h":16.13,"l":14,"c":14.39,"v":6000800},{"d":"2022-09-16","o":14.22,"h":14.22,"l":12.9,"c":13.67,"v":9422700},{"d":"2022-09-19","o":13.67,"h":13.67,"l":12.54,"c":12.82,"v":3356500},{"d":"2022-09-20","o":12.98,"h":13.36,"l":12.55,"c":12.6,"v":1995500},{"d":"2022-09-21","o":12.58,"h":13.55,"l":12.25,"c":12.69,"v":2617200},{"d":"2022-09-22","o":12.63,"h":13.5,"l":12.35,"c":13.35,"v":3084500},{"d":"2022-09-23","o":12.95,"h":12.97,"l":11.7,"c":12.37,"v":2701600},{"d":"2022-09-26","o":12.33,"h":12.76,"l":11.7,"c":11.73,"v":1122600},{"d":"2022-09-27","o":11.94,"h":12.4,"l":11.93,"c":12.23,"v":1591300},{"d":"2022-09-28","o":12.24,"h":14.16,"l":12.2,"c":13.85,"v":2223700},{"d":"2022-09-29","o":13.78,"h":13.78,"l":12.25,"c":12.62,"v":1486200},{"d":"2022-09-30","o":12.64,"h":13.4,"l":12.58,"c":12.77,"v":1268200},{"d":"2022-10-03","o":12.77,"h":13.05,"l":12.6,"c":12.83,"v":1334600},{"d":"2022-10-04","o":13,"h":13.18,"l":12.73,"c":13,"v":1265600},{"d":"2022-10-05","o":12.7,"h":12.97,"l":11.76,"c":12,"v":1380100},{"d":"2022-10-06","o":12.05,"h":12.08,"l":11.12,"c":11.28,"v":1709900},{"d":"2022-10-07","o":11.11,"h":11.26,"l":10.46,"c":10.46,"v":1442300},{"d":"2022-10-10","o":10.35,"h":10.41,"l":9.94,"c":9.98,"v":1434800},{"d":"2022-10-11","o":9.96,"h":10.72,"l":9.69,"c":10,"v":1572600},{"d":"2022-10-12","o":9.95,"h":10.01,"l":9.53,"c":9.98,"v":1411900},{"d":"2022-10-13","o":9.78,"h":10.6,"l":9.45,"c":10.36,"v":954400},{"d":"2022-10-14","o":10.45,"h":10.76,"l":10.18,"c":10.4,"v":1013900},{"d":"2022-10-17","o":10.73,"h":10.74,"l":10.28,"c":10.7,"v":1015400},{"d":"2022-10-18","o":10.85,"h":11.02,"l":10.51,"c":10.65,"v":664600},{"d":"2022-10-19","o":10.61,"h":10.84,"l":9.79,"c":9.94,"v":1214100},{"d":"2022-10-20","o":10.02,"h":10.42,"l":9.98,"c":10.29,"v":837800},{"d":"2022-10-21","o":10.3,"h":10.83,"l":10.18,"c":10.73,"v":804300},{"d":"2022-10-24","o":10.78,"h":10.96,"l":10.34,"c":10.83,"v":797700},{"d":"2022-10-25","o":10.89,"h":11.63,"l":10.81,"c":11.33,"v":1251700},{"d":"2022-10-26","o":11.25,"h":12.69,"l":11.24,"c":12.28,"v":1577600},{"d":"2022-10-27","o":12.36,"h":12.75,"l":11.97,"c":12.39,"v":1449100},{"d":"2022-10-28","o":12.38,"h":12.79,"l":11.99,"c":12.77,"v":1016300},{"d":"2022-10-31","o":12.58,"h":12.99,"l":12.23,"c":12.54,"v":975600},{"d":"2022-11-01","o":12.84,"h":13.29,"l":12.44,"c":12.51,"v":1062800},{"d":"2022-11-02","o":12.55,"h":12.65,"l":11.77,"c":11.84,"v":785900},{"d":"2022-11-03","o":11.72,"h":12.22,"l":11.61,"c":12.07,"v":1009600},{"d":"2022-11-04","o":12.21,"h":12.38,"l":11.51,"c":11.84,"v":879200},{"d":"2022-11-07","o":11.99,"h":12.12,"l":11.59,"c":11.65,"v":656700},{"d":"2022-11-08","o":11.62,"h":11.62,"l":9.94,"c":10.39,"v":2441200},{"d":"2022-11-09","o":10.18,"h":10.37,"l":9.52,"c":9.69,"v":2325200},{"d":"2022-11-10","o":10,"h":10.78,"l":9.9,"c":10.58,"v":1843600},{"d":"2022-11-11","o":10.35,"h":11.38,"l":10.05,"c":10.69,"v":1274100},{"d":"2022-11-14","o":10.65,"h":11.13,"l":10.47,"c":10.59,"v":903700},{"d":"2022-11-15","o":10.98,"h":11.1,"l":10.15,"c":10.92,"v":974500},{"d":"2022-11-16","o":10.8,"h":10.84,"l":9.47,"c":9.54,"v":1184100},{"d":"2022-11-17","o":9.42,"h":9.42,"l":8.71,"c":8.79,"v":1356500},{"d":"2022-11-18","o":8.98,"h":9.24,"l":8.6,"c":8.84,"v":808400},{"d":"2022-11-21","o":8.81,"h":8.95,"l":8.44,"c":8.74,"v":500400},{"d":"2022-11-22","o":8.74,"h":9.33,"l":8.29,"c":9.31,"v":801500},{"d":"2022-11-23","o":9.31,"h":9.9,"l":9.08,"c":9.26,"v":667200},{"d":"2022-11-25","o":9.2,"h":9.29,"l":8.87,"c":9.09,"v":337900},{"d":"2022-11-28","o":9.1,"h":9.47,"l":8.95,"c":9.05,"v":591400},{"d":"2022-11-29","o":9.09,"h":9.51,"l":8.98,"c":9.46,"v":817500},{"d":"2022-11-30","o":9.56,"h":10.09,"l":9.37,"c":9.95,"v":1967200},{"d":"2022-12-01","o":10.8,"h":10.86,"l":10.23,"c":10.79,"v":1605600},{"d":"2022-12-02","o":10.65,"h":11.33,"l":10.53,"c":11.28,"v":1061400},{"d":"2022-12-05","o":11.39,"h":11.7,"l":10.98,"c":11.06,"v":1345500},{"d":"2022-12-06","o":10.9,"h":11.15,"l":9.97,"c":10.3,"v":1078600},{"d":"2022-12-07","o":10.27,"h":10.44,"l":10.09,"c":10.23,"v":572200},{"d":"2022-12-08","o":10.35,"h":10.73,"l":10.05,"c":10.35,"v":921000},{"d":"2022-12-09","o":10.33,"h":10.6,"l":10.1,"c":10.1,"v":688500},{"d":"2022-12-12","o":10.23,"h":10.75,"l":10.2,"c":10.57,"v":861800},{"d":"2022-12-13","o":10.77,"h":10.92,"l":10.09,"c":10.8,"v":1257600},{"d":"2022-12-14","o":10.74,"h":11.16,"l":10.52,"c":10.78,"v":887900},{"d":"2022-12-15","o":10.68,"h":10.83,"l":10.28,"c":10.47,"v":1101200},{"d":"2022-12-16","o":10.3,"h":11.55,"l":10.22,"c":11.48,"v":5109300},{"d":"2022-12-19","o":11.56,"h":11.75,"l":9.15,"c":10.26,"v":2855900},{"d":"2022-12-20","o":9.83,"h":11.91,"l":9.82,"c":11.9,"v":3596600},{"d":"2022-12-21","o":11.96,"h":14.72,"l":11.29,"c":14.69,"v":4695600},{"d":"2022-12-22","o":14.43,"h":15.66,"l":13.94,"c":15.66,"v":3705600},{"d":"2022-12-23","o":15.66,"h":15.77,"l":14.56,"c":15.33,"v":2004100},{"d":"2022-12-27","o":15.28,"h":15.58,"l":14.57,"c":14.82,"v":1263100},{"d":"2022-12-28","o":14.82,"h":15.23,"l":14.19,"c":14.74,"v":1383500},{"d":"2022-12-29","o":14.81,"h":16.16,"l":14.52,"c":16.06,"v":1898800},{"d":"2022-12-30","o":16.06,"h":16.72,"l":15.5,"c":16.45,"v":1747300},{"d":"2023-01-03","o":16.55,"h":16.75,"l":15.07,"c":15.63,"v":1036900},{"d":"2023-01-04","o":15.65,"h":15.81,"l":14.66,"c":14.81,"v":1079000},{"d":"2023-01-05","o":14.71,"h":14.81,"l":14.05,"c":14.34,"v":1028600},{"d":"2023-01-06","o":14.38,"h":14.59,"l":14.06,"c":14.29,"v":742800},{"d":"2023-01-09","o":14.42,"h":14.73,"l":13.89,"c":13.97,"v":981700},{"d":"2023-01-10","o":13.96,"h":15.37,"l":13.94,"c":15.3,"v":1370900},{"d":"2023-01-11","o":15.3,"h":15.7,"l":14.63,"c":15.57,"v":1154200},{"d":"2023-01-12","o":15.57,"h":16.84,"l":15.12,"c":16.83,"v":1296500},{"d":"2023-01-13","o":16.56,"h":17.17,"l":15.63,"c":16.29,"v":1465900},{"d":"2023-01-17","o":16.29,"h":16.35,"l":14.84,"c":14.96,"v":1483400},{"d":"2023-01-18","o":15.26,"h":15.95,"l":14.74,"c":14.98,"v":1122100},{"d":"2023-01-19","o":14.92,"h":15.06,"l":14.41,"c":14.96,"v":812700},{"d":"2023-01-20","o":14.96,"h":15.07,"l":14.28,"c":14.35,"v":1554300},{"d":"2023-01-23","o":14.65,"h":14.82,"l":14.07,"c":14.57,"v":1630800},{"d":"2023-01-24","o":14.58,"h":15.06,"l":14.04,"c":14.16,"v":1228000},{"d":"2023-01-25","o":13.95,"h":14.13,"l":13.33,"c":14.03,"v":2731800},{"d":"2023-01-26","o":14.26,"h":14.34,"l":13.78,"c":13.91,"v":892900},{"d":"2023-01-27","o":13.82,"h":14.29,"l":13.1,"c":13.23,"v":1722200},{"d":"2023-01-30","o":12.9,"h":13.07,"l":12.3,"c":12.88,"v":2780200},{"d":"2023-01-31","o":12.93,"h":13.76,"l":12.85,"c":13.64,"v":1297800},{"d":"2023-02-01","o":13.52,"h":14.06,"l":13.24,"c":13.78,"v":1121000},{"d":"2023-02-02","o":14.06,"h":15.17,"l":14.06,"c":15.04,"v":1444300},{"d":"2023-02-03","o":14.81,"h":15.95,"l":14.8,"c":15.16,"v":1200300},{"d":"2023-02-06","o":15.1,"h":15.94,"l":15.02,"c":15.23,"v":1038800},{"d":"2023-02-07","o":15.32,"h":15.56,"l":14.85,"c":15.17,"v":978700},{"d":"2023-02-08","o":15.26,"h":15.3,"l":13.61,"c":13.85,"v":1055500},{"d":"2023-02-09","o":14.13,"h":14.28,"l":13.76,"c":14.03,"v":681900},{"d":"2023-02-10","o":14.03,"h":14.06,"l":13.32,"c":13.43,"v":1010200},{"d":"2023-02-13","o":13.43,"h":13.56,"l":13.01,"c":13.21,"v":645600},{"d":"2023-02-14","o":13.16,"h":13.51,"l":12,"c":12.38,"v":1560000},{"d":"2023-02-15","o":12.26,"h":12.28,"l":11.86,"c":11.99,"v":835800},{"d":"2023-02-16","o":12,"h":12.01,"l":11.52,"c":11.61,"v":1251700},{"d":"2023-02-17","o":11.59,"h":12.16,"l":11.59,"c":11.96,"v":791100},{"d":"2023-02-21","o":11.76,"h":11.85,"l":11.28,"c":11.33,"v":1143200},{"d":"2023-02-22","o":11.39,"h":11.76,"l":11.36,"c":11.67,"v":860900},{"d":"2023-02-23","o":11.76,"h":11.99,"l":11.52,"c":11.85,"v":589300},{"d":"2023-02-24","o":11.79,"h":12.05,"l":11.67,"c":11.98,"v":1100700},{"d":"2023-02-27","o":12.06,"h":12.15,"l":11.76,"c":11.83,"v":720100},{"d":"2023-02-28","o":12,"h":12.7,"l":11.62,"c":12.59,"v":968800},{"d":"2023-03-01","o":12.33,"h":12.38,"l":11.79,"c":12.05,"v":1056600},{"d":"2023-03-02","o":12,"h":12.15,"l":11.55,"c":11.56,"v":786200},{"d":"2023-03-03","o":11.72,"h":11.89,"l":11.37,"c":11.59,"v":1008400},{"d":"2023-03-06","o":11.46,"h":11.7,"l":11.12,"c":11.65,"v":1721500},{"d":"2023-03-07","o":11.59,"h":11.65,"l":10.73,"c":10.75,"v":984300},{"d":"2023-03-08","o":10.73,"h":11.07,"l":10.53,"c":11.05,"v":1149500},{"d":"2023-03-09","o":11.08,"h":11.79,"l":10.94,"c":11.37,"v":1411200},{"d":"2023-03-10","o":11.38,"h":11.38,"l":10.16,"c":10.37,"v":1765800},{"d":"2023-03-13","o":10.37,"h":10.79,"l":10.1,"c":10.78,"v":1388000},{"d":"2023-03-14","o":10.94,"h":11.65,"l":10.88,"c":11.09,"v":1349600},{"d":"2023-03-15","o":11,"h":11.06,"l":10.57,"c":10.93,"v":978000},{"d":"2023-03-16","o":10.85,"h":11.06,"l":10.72,"c":10.96,"v":896000},{"d":"2023-03-17","o":10.96,"h":11.27,"l":10.63,"c":11.01,"v":2342200},{"d":"2023-03-20","o":11.08,"h":11.1,"l":10.62,"c":10.92,"v":2234900},{"d":"2023-03-21","o":6.85,"h":6.94,"l":4.79,"c":4.95,"v":20923800},{"d":"2023-03-22","o":4.99,"h":4.99,"l":4.16,"c":4.2,"v":9424400},{"d":"2023-03-23","o":4.25,"h":4.38,"l":4.14,"c":4.19,"v":2963200},{"d":"2023-03-24","o":4.23,"h":4.43,"l":4.17,"c":4.32,"v":3667800},{"d":"2023-03-27","o":4.46,"h":4.95,"l":4.43,"c":4.82,"v":3319600},{"d":"2023-03-28","o":4.84,"h":4.97,"l":4.4,"c":4.42,"v":2175000},{"d":"2023-03-29","o":4.45,"h":4.57,"l":4.23,"c":4.37,"v":2257700},{"d":"2023-03-30","o":4.43,"h":4.5,"l":4.17,"c":4.22,"v":2538600},{"d":"2023-03-31","o":4.21,"h":4.4,"l":4.07,"c":4.22,"v":4137100},{"d":"2023-04-03","o":4.19,"h":4.48,"l":4.19,"c":4.42,"v":2205600},{"d":"2023-04-04","o":4.4,"h":4.4,"l":4.06,"c":4.12,"v":2010500},{"d":"2023-04-05","o":4.12,"h":4.18,"l":3.84,"c":3.87,"v":2181700},{"d":"2023-04-06","o":3.85,"h":4.04,"l":3.82,"c":4.01,"v":1642600},{"d":"2023-04-10","o":4,"h":4.1,"l":3.86,"c":4.04,"v":1960400},{"d":"2023-04-11","o":3.96,"h":4.18,"l":3.94,"c":4.14,"v":2138400},{"d":"2023-04-12","o":4.18,"h":4.29,"l":4.1,"c":4.11,"v":1211300},{"d":"2023-04-13","o":4.11,"h":4.73,"l":4.07,"c":4.61,"v":2985400},{"d":"2023-04-14","o":4.77,"h":4.84,"l":4.48,"c":4.78,"v":2066800},{"d":"2023-04-17","o":4.91,"h":5.51,"l":4.87,"c":5.45,"v":3517700},{"d":"2023-04-18","o":5.49,"h":5.82,"l":5.42,"c":5.7,"v":2429700},{"d":"2023-04-19","o":5.64,"h":6.08,"l":5.48,"c":5.97,"v":2882500},{"d":"2023-04-20","o":5.9,"h":5.96,"l":5.6,"c":5.73,"v":1655200},{"d":"2023-04-21","o":5.73,"h":5.93,"l":5.55,"c":5.79,"v":1280600},{"d":"2023-04-24","o":5.75,"h":5.8,"l":5.3,"c":5.52,"v":1264200},{"d":"2023-04-25","o":5.51,"h":5.64,"l":5.16,"c":5.23,"v":998100},{"d":"2023-04-26","o":5.24,"h":5.39,"l":5.09,"c":5.22,"v":1412400},{"d":"2023-04-27","o":5.28,"h":5.35,"l":4.93,"c":4.96,"v":1407000},{"d":"2023-04-28","o":5.09,"h":5.1,"l":4.93,"c":5.05,"v":1074800},{"d":"2023-05-01","o":5.1,"h":5.27,"l":4.89,"c":4.92,"v":962300},{"d":"2023-05-02","o":4.88,"h":4.96,"l":4.73,"c":4.74,"v":1280700},{"d":"2023-05-03","o":4.73,"h":5.12,"l":4.66,"c":4.98,"v":1478800},{"d":"2023-05-04","o":4.93,"h":5.02,"l":4.73,"c":4.94,"v":997300},{"d":"2023-05-05","o":4.98,"h":5.11,"l":4.91,"c":4.94,"v":1006200},{"d":"2023-05-08","o":4.95,"h":4.97,"l":4.79,"c":4.92,"v":946700},{"d":"2023-05-09","o":4.91,"h":5.04,"l":4.79,"c":4.94,"v":922400},{"d":"2023-05-10","o":4.97,"h":5.09,"l":4.78,"c":4.98,"v":1298800},{"d":"2023-05-11","o":5,"h":5.45,"l":5,"c":5.33,"v":1742400},{"d":"2023-05-12","o":5.39,"h":5.55,"l":5,"c":5.09,"v":1521100},{"d":"2023-05-15","o":5.15,"h":5.33,"l":4.81,"c":4.85,"v":1892100},{"d":"2023-05-16","o":4.86,"h":4.89,"l":4.65,"c":4.65,"v":1455800},{"d":"2023-05-17","o":4.66,"h":4.73,"l":4.54,"c":4.6,"v":1202400},{"d":"2023-05-18","o":4.63,"h":4.63,"l":4.29,"c":4.45,"v":1829200},{"d":"2023-05-19","o":4.45,"h":4.64,"l":4.43,"c":4.49,"v":1106800},{"d":"2023-05-22","o":4.55,"h":4.61,"l":4.42,"c":4.48,"v":1275000},{"d":"2023-05-23","o":4.46,"h":4.8,"l":4.38,"c":4.43,"v":1583400},{"d":"2023-05-24","o":4.44,"h":4.44,"l":4.2,"c":4.29,"v":1306600},{"d":"2023-05-25","o":4.35,"h":4.35,"l":4.18,"c":4.21,"v":1295700},{"d":"2023-05-26","o":4.21,"h":4.26,"l":4.06,"c":4.09,"v":1110900},{"d":"2023-05-30","o":4.15,"h":4.17,"l":3.98,"c":4,"v":1428400},{"d":"2023-05-31","o":4.03,"h":4.16,"l":3.97,"c":4.04,"v":2165500},{"d":"2023-06-01","o":4.06,"h":4.24,"l":3.97,"c":4.15,"v":1826900},{"d":"2023-06-02","o":4.21,"h":4.27,"l":4.1,"c":4.26,"v":1391200},{"d":"2023-06-05","o":4.27,"h":4.47,"l":4.24,"c":4.27,"v":1404300},{"d":"2023-06-06","o":4.27,"h":4.29,"l":4.13,"c":4.2,"v":1176000},{"d":"2023-06-07","o":4.17,"h":4.23,"l":4.07,"c":4.1,"v":1196200},{"d":"2023-06-08","o":4.05,"h":4.15,"l":4.01,"c":4.09,"v":1569300},{"d":"2023-06-09","o":4.1,"h":4.1,"l":3.97,"c":4,"v":1225200},{"d":"2023-06-12","o":4.04,"h":4.1,"l":3.89,"c":3.97,"v":2351100},{"d":"2023-06-13","o":3.99,"h":4.13,"l":3.97,"c":4,"v":1690900},{"d":"2023-06-14","o":4.05,"h":4.19,"l":3.98,"c":4.05,"v":2451400},{"d":"2023-06-15","o":4.08,"h":4.13,"l":4,"c":4.09,"v":1593800},{"d":"2023-06-16","o":4.09,"h":4.11,"l":3.98,"c":4,"v":13917200},{"d":"2023-06-20","o":4.04,"h":4.18,"l":4.01,"c":4.08,"v":1856700},{"d":"2023-06-21","o":4.05,"h":4.26,"l":3.98,"c":4.19,"v":2755700},{"d":"2023-06-22","o":4.2,"h":4.3,"l":4.16,"c":4.16,"v":1280400},{"d":"2023-06-23","o":4.18,"h":4.2,"l":3.89,"c":3.91,"v":8847200},{"d":"2023-06-26","o":3.92,"h":3.92,"l":3.45,"c":3.45,"v":3305900},{"d":"2023-06-27","o":3.45,"h":3.71,"l":3.32,"c":3.69,"v":4067600},{"d":"2023-06-28","o":3.73,"h":3.74,"l":3.52,"c":3.59,"v":2121700},{"d":"2023-06-29","o":3.58,"h":3.64,"l":3.49,"c":3.5,"v":1614000},{"d":"2023-06-30","o":3.6,"h":3.63,"l":3.47,"c":3.53,"v":1285200},{"d":"2023-07-03","o":3.57,"h":3.58,"l":3.41,"c":3.45,"v":671100},{"d":"2023-07-05","o":3.48,"h":3.51,"l":3.36,"c":3.4,"v":1386000},{"d":"2023-07-06","o":3.42,"h":3.42,"l":3.2,"c":3.36,"v":1869400},{"d":"2023-07-07","o":3.34,"h":3.4,"l":3.28,"c":3.29,"v":851100},{"d":"2023-07-10","o":3.31,"h":3.45,"l":3.28,"c":3.44,"v":1391300},{"d":"2023-07-11","o":3.42,"h":3.48,"l":3.33,"c":3.38,"v":1096800},{"d":"2023-07-12","o":3.43,"h":3.46,"l":3.31,"c":3.32,"v":1162600},{"d":"2023-07-13","o":3.37,"h":3.42,"l":3.3,"c":3.39,"v":2270600},{"d":"2023-07-14","o":3.36,"h":3.46,"l":3.27,"c":3.28,"v":1081200},{"d":"2023-07-17","o":3.32,"h":3.38,"l":3.16,"c":3.18,"v":1277400},{"d":"2023-07-18","o":3.16,"h":3.25,"l":3.11,"c":3.15,"v":1155100},{"d":"2023-07-19","o":3.19,"h":3.31,"l":3.17,"c":3.2,"v":1355300},{"d":"2023-07-20","o":3.19,"h":3.28,"l":3.16,"c":3.18,"v":879600},{"d":"2023-07-21","o":3.23,"h":3.23,"l":3.09,"c":3.14,"v":1171100},{"d":"2023-07-24","o":3.18,"h":3.2,"l":3.04,"c":3.09,"v":1176100},{"d":"2023-07-25","o":3.07,"h":3.09,"l":2.99,"c":3,"v":1307800},{"d":"2023-07-26","o":3.01,"h":3.07,"l":2.95,"c":3.05,"v":1112700},{"d":"2023-07-27","o":3.06,"h":3.08,"l":2.98,"c":2.99,"v":961300},{"d":"2023-07-28","o":3.03,"h":3.28,"l":3.03,"c":3.25,"v":1972000},{"d":"2023-07-31","o":3.3,"h":3.42,"l":3.24,"c":3.31,"v":1190000},{"d":"2023-08-01","o":3.35,"h":3.37,"l":3.15,"c":3.17,"v":1230300},{"d":"2023-08-02","o":3.15,"h":3.15,"l":3,"c":3.05,"v":1004200},{"d":"2023-08-03","o":3.05,"h":3.16,"l":3.04,"c":3.11,"v":927400},{"d":"2023-08-04","o":3.17,"h":3.24,"l":3.11,"c":3.14,"v":852200},{"d":"2023-08-07","o":3.16,"h":3.16,"l":3.01,"c":3.05,"v":867700},{"d":"2023-08-08","o":3.05,"h":3.16,"l":2.99,"c":3.01,"v":1532100},{"d":"2023-08-09","o":3.03,"h":3.03,"l":2.89,"c":2.95,"v":1975100},{"d":"2023-08-10","o":3.06,"h":3.29,"l":2.91,"c":3.04,"v":2252400},{"d":"2023-08-11","o":3.05,"h":3.36,"l":3,"c":3.01,"v":2170700},{"d":"2023-08-14","o":3.01,"h":3.04,"l":2.85,"c":2.98,"v":1151900},{"d":"2023-08-15","o":2.98,"h":2.98,"l":2.8,"c":2.81,"v":1316100},{"d":"2023-08-16","o":2.8,"h":2.82,"l":2.67,"c":2.72,"v":1157000},{"d":"2023-08-17","o":2.74,"h":2.74,"l":2.65,"c":2.69,"v":786900},{"d":"2023-08-18","o":2.69,"h":2.76,"l":2.63,"c":2.65,"v":697300},{"d":"2023-08-21","o":2.67,"h":2.67,"l":2.55,"c":2.56,"v":914100},{"d":"2023-08-22","o":2.57,"h":2.64,"l":2.49,"c":2.58,"v":785400},{"d":"2023-08-23","o":2.58,"h":2.66,"l":2.54,"c":2.55,"v":606900},{"d":"2023-08-24","o":2.56,"h":2.57,"l":2.44,"c":2.45,"v":678800},{"d":"2023-08-25","o":2.46,"h":2.48,"l":2.39,"c":2.4,"v":697700},{"d":"2023-08-28","o":2.41,"h":2.47,"l":2.34,"c":2.4,"v":1050600},{"d":"2023-08-29","o":2.4,"h":2.51,"l":2.37,"c":2.47,"v":747200},{"d":"2023-08-30","o":2.48,"h":2.5,"l":2.38,"c":2.5,"v":654200},{"d":"2023-08-31","o":2.48,"h":2.61,"l":2.47,"c":2.53,"v":765500},{"d":"2023-09-01","o":2.54,"h":2.65,"l":2.54,"c":2.65,"v":918500},{"d":"2023-09-05","o":2.65,"h":2.65,"l":2.51,"c":2.51,"v":584300},{"d":"2023-09-06","o":2.51,"h":2.54,"l":2.4,"c":2.49,"v":836300},{"d":"2023-09-07","o":2.47,"h":2.48,"l":2.42,"c":2.46,"v":790400},{"d":"2023-09-08","o":2.45,"h":2.49,"l":2.41,"c":2.45,"v":607000},{"d":"2023-09-11","o":2.46,"h":2.46,"l":2.41,"c":2.43,"v":403700},{"d":"2023-09-12","o":2.45,"h":2.64,"l":2.43,"c":2.61,"v":1451000},{"d":"2023-09-13","o":2.64,"h":2.82,"l":2.59,"c":2.67,"v":1906300},{"d":"2023-09-14","o":2.68,"h":2.93,"l":2.65,"c":2.79,"v":2117200},{"d":"2023-09-15","o":2.79,"h":2.96,"l":2.73,"c":2.92,"v":1983700},{"d":"2023-09-18","o":2.92,"h":2.92,"l":2.68,"c":2.71,"v":2043600},{"d":"2023-09-19","o":2.76,"h":2.89,"l":2.66,"c":2.87,"v":1101700},{"d":"2023-09-20","o":2.87,"h":2.89,"l":2.7,"c":2.7,"v":746200},{"d":"2023-09-21","o":2.68,"h":2.68,"l":2.56,"c":2.56,"v":686900},{"d":"2023-09-22","o":2.57,"h":2.62,"l":2.51,"c":2.61,"v":665300},{"d":"2023-09-25","o":2.55,"h":2.6,"l":2.46,"c":2.51,"v":577500},{"d":"2023-09-26","o":2.51,"h":2.67,"l":2.49,"c":2.52,"v":825100},{"d":"2023-09-27","o":2.53,"h":2.59,"l":2.51,"c":2.52,"v":604300},{"d":"2023-09-28","o":2.5,"h":2.52,"l":2.42,"c":2.5,"v":745300},{"d":"2023-09-29","o":2.5,"h":2.65,"l":2.5,"c":2.6,"v":984700},{"d":"2023-10-02","o":2.64,"h":2.65,"l":2.5,"c":2.54,"v":1235100},{"d":"2023-10-03","o":2.55,"h":2.56,"l":2.42,"c":2.44,"v":919800},{"d":"2023-10-04","o":2.45,"h":2.52,"l":2.39,"c":2.51,"v":632400},{"d":"2023-10-05","o":2.52,"h":2.63,"l":2.47,"c":2.6,"v":723300},{"d":"2023-10-06","o":2.58,"h":2.58,"l":2.44,"c":2.52,"v":886600},{"d":"2023-10-09","o":2.5,"h":2.57,"l":2.38,"c":2.56,"v":1105300},{"d":"2023-10-10","o":2.52,"h":2.74,"l":2.52,"c":2.73,"v":1160800},{"d":"2023-10-11","o":2.73,"h":2.89,"l":2.71,"c":2.86,"v":1973100},{"d":"2023-10-12","o":2.86,"h":2.88,"l":2.59,"c":2.61,"v":1511800},{"d":"2023-10-13","o":2.66,"h":2.74,"l":2.59,"c":2.66,"v":801400},{"d":"2023-10-16","o":2.68,"h":2.78,"l":2.58,"c":2.75,"v":991200},{"d":"2023-10-17","o":2.75,"h":2.86,"l":2.63,"c":2.64,"v":964000},{"d":"2023-10-18","o":2.65,"h":2.65,"l":2.51,"c":2.52,"v":897700},{"d":"2023-10-19","o":2.51,"h":2.55,"l":2.33,"c":2.33,"v":1211800},{"d":"2023-10-20","o":2.33,"h":2.33,"l":2.15,"c":2.17,"v":1197500},{"d":"2023-10-23","o":2.18,"h":2.27,"l":2.09,"c":2.14,"v":993200},{"d":"2023-10-24","o":2.18,"h":2.38,"l":2.15,"c":2.36,"v":1312600},{"d":"2023-10-25","o":2.41,"h":2.44,"l":2.32,"c":2.37,"v":895600},{"d":"2023-10-26","o":2.65,"h":2.73,"l":2.31,"c":2.32,"v":6369700},{"d":"2023-10-27","o":2.29,"h":2.44,"l":2.24,"c":2.31,"v":1032800},{"d":"2023-10-30","o":2.33,"h":2.44,"l":2.33,"c":2.39,"v":1047900},{"d":"2023-10-31","o":2.37,"h":2.44,"l":2.33,"c":2.41,"v":923900},{"d":"2023-11-01","o":2.42,"h":2.52,"l":2.39,"c":2.45,"v":1109800},{"d":"2023-11-02","o":2.47,"h":2.6,"l":2.44,"c":2.56,"v":1028100},{"d":"2023-11-03","o":2.57,"h":2.76,"l":2.57,"c":2.74,"v":1196000},{"d":"2023-11-06","o":2.7,"h":2.73,"l":2.62,"c":2.67,"v":997900},{"d":"2023-11-07","o":2.76,"h":2.76,"l":2.5,"c":2.7,"v":1635500},{"d":"2023-11-08","o":2.69,"h":2.86,"l":2.66,"c":2.7,"v":1374400},{"d":"2023-11-09","o":2.71,"h":2.76,"l":2.43,"c":2.45,"v":1242400},{"d":"2023-11-10","o":2.51,"h":2.51,"l":2.37,"c":2.5,"v":775800},{"d":"2023-11-13","o":2.5,"h":2.5,"l":2.32,"c":2.44,"v":2019800},{"d":"2023-11-14","o":2.34,"h":2.59,"l":2.34,"c":2.41,"v":2078700},{"d":"2023-11-15","o":2.42,"h":2.61,"l":2.38,"c":2.44,"v":1042100},{"d":"2023-11-16","o":2.48,"h":2.49,"l":2.34,"c":2.36,"v":779600},{"d":"2023-11-17","o":2.4,"h":2.45,"l":2.38,"c":2.44,"v":633000},{"d":"2023-11-20","o":2.42,"h":2.66,"l":2.41,"c":2.63,"v":1282000},{"d":"2023-11-21","o":2.6,"h":2.69,"l":2.54,"c":2.54,"v":650500},{"d":"2023-11-22","o":2.57,"h":2.61,"l":2.48,"c":2.56,"v":744300},{"d":"2023-11-24","o":2.5,"h":2.84,"l":2.5,"c":2.81,"v":1338700},{"d":"2023-11-27","o":2.83,"h":3.06,"l":2.76,"c":3.06,"v":2680600},{"d":"2023-11-28","o":3.02,"h":3.13,"l":2.89,"c":3.11,"v":1399000},{"d":"2023-11-29","o":3.11,"h":3.39,"l":3.11,"c":3.13,"v":1646400},{"d":"2023-11-30","o":3.17,"h":3.35,"l":3.16,"c":3.16,"v":5907700},{"d":"2023-12-01","o":5.74,"h":5.87,"l":3.52,"c":3.57,"v":101190400},{"d":"2023-12-04","o":4.1,"h":5.37,"l":4.06,"c":4.63,"v":52958600},{"d":"2023-12-05","o":4.55,"h":5.2,"l":4.29,"c":5.17,"v":19482000},{"d":"2023-12-06","o":5.71,"h":7.61,"l":5.53,"c":6.88,"v":55059700},{"d":"2023-12-07","o":6.86,"h":8.63,"l":6.36,"c":6.58,"v":57736900},{"d":"2023-12-08","o":6.51,"h":7.41,"l":6.37,"c":6.48,"v":28143000},{"d":"2023-12-11","o":6.72,"h":6.82,"l":5.12,"c":5.2,"v":22073600},{"d":"2023-12-12","o":5.13,"h":5.98,"l":4.71,"c":5.94,"v":15147000},{"d":"2023-12-13","o":5.95,"h":6.53,"l":5.56,"c":6.52,"v":14436200},{"d":"2023-12-14","o":6.53,"h":7.15,"l":6.34,"c":7,"v":11979000},{"d":"2023-12-15","o":6.98,"h":7.87,"l":6.81,"c":7.67,"v":14736000},{"d":"2023-12-18","o":7.64,"h":8.33,"l":7.31,"c":8.3,"v":15044400},{"d":"2023-12-19","o":8.35,"h":8.8,"l":7.84,"c":8.16,"v":13208300},{"d":"2023-12-20","o":8.03,"h":8.57,"l":7.77,"c":7.98,"v":9826800},{"d":"2023-12-21","o":8.24,"h":8.42,"l":7.4,"c":7.89,"v":8985100},{"d":"2023-12-22","o":8,"h":9.42,"l":7.92,"c":9.27,"v":15023900},{"d":"2023-12-26","o":9.54,"h":11.07,"l":9.51,"c":10.97,"v":15405900},{"d":"2023-12-27","o":11.55,"h":12.13,"l":10.43,"c":11.35,"v":15546400},{"d":"2023-12-28","o":11.31,"h":12.51,"l":10.91,"c":11.62,"v":15064500},{"d":"2023-12-29","o":11.62,"h":11.88,"l":10.67,"c":11.25,"v":9190200},{"d":"2024-01-02","o":11.13,"h":11.2,"l":10.4,"c":10.52,"v":8295700},{"d":"2024-01-03","o":10,"h":10.4,"l":9.45,"c":9.93,"v":10149000},{"d":"2024-01-04","o":9.93,"h":11.8,"l":9.75,"c":11.69,"v":10651600},{"d":"2024-01-05","o":11.62,"h":12.1,"l":11.11,"c":11.19,"v":10535400},{"d":"2024-01-08","o":11.05,"h":11.8,"l":10.65,"c":11.39,"v":8209400},{"d":"2024-01-09","o":11.34,"h":12.06,"l":10.81,"c":11.72,"v":7747000},{"d":"2024-01-10","o":11.96,"h":12.99,"l":11.12,"c":11.29,"v":10664000},{"d":"2024-01-11","o":11.25,"h":11.76,"l":10.95,"c":11.49,"v":5682400},{"d":"2024-01-12","o":11.44,"h":12.54,"l":11.29,"c":12,"v":10345600},{"d":"2024-01-16","o":12,"h":12.07,"l":10.54,"c":10.8,"v":8471900},{"d":"2024-01-17","o":10.56,"h":11.42,"l":10.22,"c":11.17,"v":6499900},{"d":"2024-01-18","o":11.2,"h":11.25,"l":10.34,"c":10.79,"v":6543200},{"d":"2024-01-19","o":10.8,"h":10.81,"l":8.66,"c":9.25,"v":10766700},{"d":"2024-01-22","o":9.18,"h":10.12,"l":8.95,"c":10.04,"v":6463500},{"d":"2024-01-23","o":9.96,"h":10.56,"l":9.87,"c":10.02,"v":4663900},{"d":"2024-01-24","o":9.96,"h":9.99,"l":9.33,"c":9.35,"v":5231000},{"d":"2024-01-25","o":9.42,"h":9.76,"l":9.08,"c":9.28,"v":4184400},{"d":"2024-01-26","o":9.4,"h":9.64,"l":9.21,"c":9.33,"v":2915500},{"d":"2024-01-29","o":9.21,"h":10.15,"l":8.81,"c":10.13,"v":4101300},{"d":"2024-01-30","o":9.88,"h":10.06,"l":9.51,"c":9.8,"v":2628800},{"d":"2024-01-31","o":9.79,"h":10.08,"l":9.35,"c":9.44,"v":4322100},{"d":"2024-02-01","o":9.45,"h":10.1,"l":9.39,"c":9.88,"v":2635200},{"d":"2024-02-02","o":9.61,"h":9.95,"l":9.26,"c":9.32,"v":3948500},{"d":"2024-02-05","o":9.2,"h":9.5,"l":8.98,"c":9.39,"v":2530300},{"d":"2024-02-06","o":9.3,"h":10.91,"l":9.24,"c":10.64,"v":6242800},{"d":"2024-02-07","o":10.36,"h":10.56,"l":10.03,"c":10.35,"v":2982800},{"d":"2024-02-08","o":10.28,"h":10.48,"l":9.55,"c":9.69,"v":4226000},{"d":"2024-02-09","o":9.87,"h":10.86,"l":9.78,"c":10.44,"v":5812100},{"d":"2024-02-12","o":10.44,"h":10.6,"l":10.07,"c":10.4,"v":3373200},{"d":"2024-02-13","o":9.88,"h":9.93,"l":8.02,"c":8.46,"v":13950400},{"d":"2024-02-14","o":8.81,"h":9.32,"l":8.46,"c":9.01,"v":5535100},{"d":"2024-02-15","o":8.95,"h":9.61,"l":8.85,"c":8.95,"v":4048200},{"d":"2024-02-16","o":8.85,"h":9,"l":8.59,"c":8.76,"v":3627500},{"d":"2024-02-20","o":8.53,"h":8.85,"l":8.32,"c":8.4,"v":2755700},{"d":"2024-02-21","o":8.34,"h":8.41,"l":8.03,"c":8.22,"v":2561300},{"d":"2024-02-22","o":8.22,"h":8.93,"l":8.07,"c":8.87,"v":3135500},{"d":"2024-02-23","o":8.79,"h":9.42,"l":8.77,"c":9.2,"v":2934600},{"d":"2024-02-26","o":10.45,"h":11.97,"l":10.09,"c":11.32,"v":17659300},{"d":"2024-02-27","o":11.68,"h":14.5,"l":11.39,"c":13.81,"v":19083000},{"d":"2024-02-28","o":13.77,"h":14.84,"l":12.62,"c":13.28,"v":11438700},{"d":"2024-02-29","o":13.59,"h":14.05,"l":12.03,"c":12.1,"v":7827900},{"d":"2024-03-01","o":12.16,"h":12.68,"l":11.92,"c":12.09,"v":4497800},{"d":"2024-03-04","o":12.34,"h":12.35,"l":10.98,"c":11.05,"v":4922300},{"d":"2024-03-05","o":10.78,"h":11.3,"l":10.38,"c":11.24,"v":4124000},{"d":"2024-03-06","o":11.45,"h":11.77,"l":11.05,"c":11.39,"v":3152500},{"d":"2024-03-07","o":10.63,"h":10.86,"l":9.63,"c":10.03,"v":6214500},{"d":"2024-03-08","o":10.14,"h":10.52,"l":10.02,"c":10.39,"v":3033900},{"d":"2024-03-11","o":10.3,"h":10.44,"l":9.75,"c":9.87,"v":3167600},{"d":"2024-03-12","o":9.9,"h":11.03,"l":9.76,"c":10.87,"v":4547900},{"d":"2024-03-13","o":10.9,"h":11.5,"l":10.64,"c":10.91,"v":3579500},{"d":"2024-03-14","o":10.85,"h":11.07,"l":9.77,"c":10.02,"v":3272300},{"d":"2024-03-15","o":10.23,"h":10.4,"l":9.75,"c":9.86,"v":14944800},{"d":"2024-03-18","o":9.73,"h":9.77,"l":9.04,"c":9.08,"v":4035100},{"d":"2024-03-19","o":9,"h":9.14,"l":8.59,"c":8.74,"v":2867800},{"d":"2024-03-20","o":8.71,"h":9.36,"l":8.49,"c":9.34,"v":2976500},{"d":"2024-03-21","o":9.4,"h":9.68,"l":9.03,"c":9.11,"v":2747400},{"d":"2024-03-22","o":8.97,"h":9.33,"l":8.9,"c":9.08,"v":1709300},{"d":"2024-03-25","o":9.12,"h":9.28,"l":8.51,"c":8.53,"v":2275600},{"d":"2024-03-26","o":8.82,"h":9.1,"l":8.61,"c":8.65,"v":2958600},{"d":"2024-03-27","o":9.32,"h":9.68,"l":7.92,"c":8.89,"v":11144800},{"d":"2024-03-28","o":9.06,"h":10.5,"l":8.84,"c":10.18,"v":8496200},{"d":"2024-04-01","o":10.25,"h":11.01,"l":9.89,"c":10.23,"v":5082500},{"d":"2024-04-02","o":9.9,"h":9.9,"l":9.2,"c":9.35,"v":3635500},{"d":"2024-04-03","o":9.32,"h":9.51,"l":8.84,"c":9.29,"v":2849000},{"d":"2024-04-04","o":9.35,"h":9.52,"l":8.86,"c":8.9,"v":3050000},{"d":"2024-04-05","o":8.83,"h":9.17,"l":8.63,"c":9.09,"v":2938400},{"d":"2024-04-08","o":9.09,"h":9.15,"l":8.55,"c":8.61,"v":2340100},{"d":"2024-04-09","o":8.6,"h":8.71,"l":8.11,"c":8.4,"v":2879000},{"d":"2024-04-10","o":8.05,"h":8.35,"l":7.96,"c":8.01,"v":2894200},{"d":"2024-04-11","o":8.07,"h":8.54,"l":7.96,"c":8.4,"v":2831800},{"d":"2024-04-12","o":8.33,"h":8.33,"l":7.75,"c":7.99,"v":3045800},{"d":"2024-04-15","o":7.95,"h":7.98,"l":7.32,"c":7.55,"v":3527200},{"d":"2024-04-16","o":7.42,"h":7.65,"l":7.23,"c":7.52,"v":2723800},{"d":"2024-04-17","o":7.65,"h":7.65,"l":7.01,"c":7.04,"v":3640900},{"d":"2024-04-18","o":6.97,"h":7.26,"l":6.85,"c":6.89,"v":3216000},{"d":"2024-04-19","o":6.85,"h":7.01,"l":6.64,"c":6.91,"v":3590500},{"d":"2024-04-22","o":7.03,"h":7.55,"l":6.85,"c":7.47,"v":2370100},{"d":"2024-04-23","o":7.47,"h":8.23,"l":7.47,"c":7.57,"v":3131600},{"d":"2024-04-24","o":7.55,"h":7.75,"l":6.98,"c":7.08,"v":2205300},{"d":"2024-04-25","o":6.88,"h":7.25,"l":6.78,"c":7.2,"v":2316100},{"d":"2024-04-26","o":7.18,"h":7.42,"l":6.9,"c":7.26,"v":2250800},{"d":"2024-04-29","o":6.86,"h":6.89,"l":6.28,"c":6.39,"v":4928300},{"d":"2024-04-30","o":6.35,"h":6.73,"l":6.31,"c":6.55,"v":3214700},{"d":"2024-05-01","o":6.64,"h":7.39,"l":6.55,"c":7.07,"v":4119400},{"d":"2024-05-02","o":7.18,"h":7.35,"l":6.81,"c":7.19,"v":2680800},{"d":"2024-05-03","o":7.41,"h":7.63,"l":7.19,"c":7.3,"v":2019100},{"d":"2024-05-06","o":7.38,"h":7.51,"l":7.25,"c":7.36,"v":1595200},{"d":"2024-05-07","o":7.4,"h":7.4,"l":7.05,"c":7.27,"v":1705300},{"d":"2024-05-08","o":7.04,"h":7.55,"l":6.81,"c":7.16,"v":4503900},{"d":"2024-05-09","o":7.22,"h":8.07,"l":7.17,"c":7.72,"v":4552400},{"d":"2024-05-10","o":7.65,"h":7.81,"l":7.06,"c":7.22,"v":3049400},{"d":"2024-05-13","o":7.32,"h":7.57,"l":7.11,"c":7.37,"v":2199200},{"d":"2024-05-14","o":7.53,"h":8.01,"l":7.45,"c":7.82,"v":3363800},{"d":"2024-05-15","o":8.04,"h":8.97,"l":8.02,"c":8.87,"v":4084200},{"d":"2024-05-16","o":9.14,"h":9.5,"l":8.58,"c":8.9,"v":4321000},{"d":"2024-05-17","o":8.79,"h":8.81,"l":7.86,"c":8.01,"v":4042300},{"d":"2024-05-20","o":8.01,"h":8.27,"l":7.85,"c":8.04,"v":2456200},{"d":"2024-05-21","o":7.98,"h":8.08,"l":7.64,"c":7.7,"v":1982400},{"d":"2024-05-22","o":7.63,"h":7.99,"l":7.61,"c":7.89,"v":1877500},{"d":"2024-05-23","o":7.95,"h":7.95,"l":7.35,"c":7.39,"v":2136000},{"d":"2024-05-24","o":7.41,"h":7.48,"l":7.2,"c":7.33,"v":1715800},{"d":"2024-05-28","o":7.47,"h":7.51,"l":6.83,"c":6.97,"v":2186300},{"d":"2024-05-29","o":6.91,"h":7.2,"l":6.77,"c":6.85,"v":2109500},{"d":"2024-05-30","o":6.97,"h":7.16,"l":6.88,"c":7.02,"v":2241900},{"d":"2024-05-31","o":7.04,"h":7.53,"l":7.01,"c":7.51,"v":2949900},{"d":"2024-06-03","o":7.64,"h":7.91,"l":7.36,"c":7.49,"v":2673800},{"d":"2024-06-04","o":7.48,"h":7.94,"l":7.3,"c":7.38,"v":1776600},{"d":"2024-06-05","o":7.41,"h":7.58,"l":6.99,"c":7.3,"v":1802800},{"d":"2024-06-06","o":7.28,"h":7.33,"l":6.72,"c":6.73,"v":2786700},{"d":"2024-06-07","o":6.64,"h":6.65,"l":6.05,"c":6.45,"v":4100000},{"d":"2024-06-10","o":6.48,"h":6.52,"l":6.21,"c":6.26,"v":2539900},{"d":"2024-06-11","o":6.18,"h":6.61,"l":6.03,"c":6.48,"v":2146100},{"d":"2024-06-12","o":6.7,"h":6.73,"l":6.3,"c":6.38,"v":2619200},{"d":"2024-06-13","o":6.39,"h":6.68,"l":6.27,"c":6.61,"v":1882000},{"d":"2024-06-14","o":6.49,"h":6.54,"l":6.09,"c":6.11,"v":2256900},{"d":"2024-06-17","o":6.11,"h":6.11,"l":5.82,"c":5.92,"v":3351000},{"d":"2024-06-18","o":5.93,"h":5.93,"l":5.64,"c":5.91,"v":3495400},{"d":"2024-06-20","o":5.9,"h":6.08,"l":5.78,"c":5.94,"v":2431800},{"d":"2024-06-21","o":6,"h":6.76,"l":5.99,"c":6.41,"v":10896000},{"d":"2024-06-24","o":7.47,"h":8.49,"l":7.08,"c":7.14,"v":22610200},{"d":"2024-06-25","o":7.11,"h":7.53,"l":6.61,"c":7.41,"v":7465700},{"d":"2024-06-26","o":7.25,"h":7.34,"l":6.22,"c":6.26,"v":7062900},{"d":"2024-06-27","o":6.33,"h":6.9,"l":6.06,"c":6.39,"v":7443500},{"d":"2024-06-28","o":6.39,"h":6.67,"l":6.3,"c":6.65,"v":6680400},{"d":"2024-07-01","o":6.67,"h":7.31,"l":6.66,"c":7.2,"v":4143600},{"d":"2024-07-02","o":7.1,"h":7.47,"l":6.71,"c":6.74,"v":3471300},{"d":"2024-07-03","o":6.77,"h":7,"l":6.52,"c":6.6,"v":1908300},{"d":"2024-07-05","o":6.6,"h":6.68,"l":6.33,"c":6.62,"v":2319200},{"d":"2024-07-08","o":6.74,"h":7.14,"l":6.72,"c":6.89,"v":2984900},{"d":"2024-07-09","o":6.83,"h":7,"l":6.55,"c":6.9,"v":4055300},{"d":"2024-07-10","o":6.96,"h":7.53,"l":6.77,"c":7.48,"v":4030300},{"d":"2024-07-11","o":7.68,"h":8.03,"l":7.41,"c":7.68,"v":4497300},{"d":"2024-07-12","o":7.79,"h":8,"l":7.61,"c":7.9,"v":2526700},{"d":"2024-07-15","o":8.01,"h":8.15,"l":7.73,"c":7.9,"v":2028000},{"d":"2024-07-16","o":7.92,"h":8.26,"l":7.75,"c":8.1,"v":2641900},{"d":"2024-07-17","o":7.75,"h":8.05,"l":7.27,"c":7.49,"v":3130300},{"d":"2024-07-18","o":7.55,"h":7.56,"l":6.48,"c":6.55,"v":3881100},{"d":"2024-07-19","o":6.58,"h":6.63,"l":6.26,"c":6.28,"v":2378500},{"d":"2024-07-22","o":6.43,"h":6.48,"l":6.09,"c":6.37,"v":2611200},{"d":"2024-07-23","o":6.3,"h":6.52,"l":6.16,"c":6.43,"v":1944700},{"d":"2024-07-24","o":6.3,"h":6.59,"l":6.24,"c":6.27,"v":1851500},{"d":"2024-07-25","o":6.36,"h":6.84,"l":6.35,"c":6.69,"v":3422500},{"d":"2024-07-26","o":6.8,"h":7.14,"l":6.73,"c":6.75,"v":2174200},{"d":"2024-07-29","o":6.73,"h":6.9,"l":6.46,"c":6.58,"v":1652200},{"d":"2024-07-30","o":6.62,"h":6.79,"l":6.1,"c":6.32,"v":2249300},{"d":"2024-07-31","o":6.37,"h":6.67,"l":6.25,"c":6.36,"v":1696100},{"d":"2024-08-01","o":6.37,"h":6.45,"l":6.03,"c":6.09,"v":2096200},{"d":"2024-08-02","o":5.92,"h":6.09,"l":5.77,"c":6,"v":2324500},{"d":"2024-08-05","o":5.4,"h":6.08,"l":5.28,"c":5.8,"v":3407700},{"d":"2024-08-06","o":5.85,"h":6.14,"l":5.68,"c":5.91,"v":1647000},{"d":"2024-08-07","o":6.07,"h":6.13,"l":5.49,"c":5.5,"v":2745700},{"d":"2024-08-08","o":5.8,"h":6.67,"l":5.63,"c":6.33,"v":5597900},{"d":"2024-08-09","o":6.4,"h":6.6,"l":6.01,"c":6.17,"v":2545200},{"d":"2024-08-12","o":6.17,"h":6.46,"l":6.05,"c":6.22,"v":2088100},{"d":"2024-08-13","o":6.31,"h":6.48,"l":6.17,"c":6.31,"v":1602700},{"d":"2024-08-14","o":6.34,"h":6.36,"l":6.11,"c":6.18,"v":1611300},{"d":"2024-08-15","o":6.28,"h":6.43,"l":6.15,"c":6.24,"v":2002200},{"d":"2024-08-16","o":6.2,"h":6.59,"l":6.13,"c":6.49,"v":2451500},{"d":"2024-08-19","o":6.53,"h":7.66,"l":6.5,"c":7.54,"v":4462400},{"d":"2024-08-20","o":7.43,"h":7.59,"l":7.06,"c":7.13,"v":3085800},{"d":"2024-08-21","o":7.1,"h":7.29,"l":6.64,"c":6.87,"v":3155000},{"d":"2024-08-22","o":6.87,"h":6.96,"l":6.68,"c":6.76,"v":1806000},{"d":"2024-08-23","o":6.81,"h":7.03,"l":6.66,"c":6.94,"v":2144000},{"d":"2024-08-26","o":6.96,"h":7.17,"l":6.8,"c":6.86,"v":1953100},{"d":"2024-08-27","o":6.76,"h":6.87,"l":6.55,"c":6.7,"v":1482800},{"d":"2024-08-28","o":6.63,"h":6.69,"l":6.34,"c":6.48,"v":1539400},{"d":"2024-08-29","o":6.54,"h":6.89,"l":6.49,"c":6.61,"v":1314000},{"d":"2024-08-30","o":6.66,"h":6.79,"l":6.57,"c":6.7,"v":1475100},{"d":"2024-09-03","o":6.67,"h":6.76,"l":6.27,"c":6.38,"v":2108600},{"d":"2024-09-04","o":6.38,"h":6.74,"l":6.31,"c":6.5,"v":1865200},{"d":"2024-09-05","o":6.5,"h":6.51,"l":6.28,"c":6.39,"v":1290400},{"d":"2024-09-06","o":6.42,"h":6.49,"l":5.99,"c":6.2,"v":1638000},{"d":"2024-09-09","o":6.22,"h":6.52,"l":6.2,"c":6.38,"v":1452100},{"d":"2024-09-10","o":6.53,"h":7.31,"l":6.33,"c":6.96,"v":4220000},{"d":"2024-09-11","o":6.92,"h":7.21,"l":6.74,"c":7.17,"v":3308400},{"d":"2024-09-12","o":7.16,"h":7.33,"l":6.97,"c":7.1,"v":1842300},{"d":"2024-09-13","o":7.14,"h":8.25,"l":7.14,"c":7.88,"v":5051200},{"d":"2024-09-16","o":7.92,"h":7.92,"l":7.46,"c":7.58,"v":2544600},{"d":"2024-09-17","o":7.67,"h":7.94,"l":7.46,"c":7.57,"v":2611300},{"d":"2024-09-18","o":7.59,"h":7.87,"l":7.2,"c":7.43,"v":2249100},{"d":"2024-09-19","o":7.65,"h":7.92,"l":7.49,"c":7.57,"v":2300400},{"d":"2024-09-20","o":7.51,"h":7.85,"l":7.46,"c":7.79,"v":2981900},{"d":"2024-09-23","o":7.8,"h":7.8,"l":7.19,"c":7.2,"v":2173900},{"d":"2024-09-24","o":7.16,"h":7.22,"l":6.83,"c":7.12,"v":2234400},{"d":"2024-09-25","o":7.06,"h":7.25,"l":6.96,"c":7,"v":1317000},{"d":"2024-09-26","o":7.05,"h":7.12,"l":6.77,"c":6.81,"v":1712000},{"d":"2024-09-27","o":6.87,"h":6.93,"l":6.41,"c":6.47,"v":2882400},{"d":"2024-09-30","o":6.33,"h":6.54,"l":6.05,"c":6.14,"v":3303900},{"d":"2024-10-01","o":6.13,"h":6.49,"l":5.86,"c":6.29,"v":3660100},{"d":"2024-10-02","o":6.22,"h":6.31,"l":6.09,"c":6.27,"v":1539700},{"d":"2024-10-03","o":6.22,"h":6.27,"l":6.06,"c":6.15,"v":1211900},{"d":"2024-10-04","o":6.25,"h":6.3,"l":6.11,"c":6.23,"v":1183300},{"d":"2024-10-07","o":6.27,"h":6.27,"l":6.03,"c":6.1,"v":1393000},{"d":"2024-10-08","o":6.09,"h":6.49,"l":6.05,"c":6.24,"v":1633200},{"d":"2024-10-09","o":6.25,"h":6.3,"l":6.07,"c":6.11,"v":1202500},{"d":"2024-10-10","o":6.07,"h":6.08,"l":5.92,"c":6.02,"v":1733400},{"d":"2024-10-11","o":6.02,"h":6.34,"l":5.94,"c":6.3,"v":1872000},{"d":"2024-10-14","o":6.29,"h":6.45,"l":6.23,"c":6.43,"v":1150200},{"d":"2024-10-15","o":6.46,"h":7.24,"l":6.43,"c":7.04,"v":2741200},{"d":"2024-10-16","o":7.14,"h":7.14,"l":6.51,"c":6.86,"v":2506500},{"d":"2024-10-17","o":6.84,"h":7.14,"l":6.71,"c":6.79,"v":1467600},{"d":"2024-10-18","o":6.79,"h":7.11,"l":6.66,"c":6.88,"v":1379300},{"d":"2024-10-21","o":6.9,"h":6.97,"l":6.63,"c":6.9,"v":1214000},{"d":"2024-10-22","o":6.9,"h":6.96,"l":6.67,"c":6.8,"v":917200},{"d":"2024-10-23","o":6.74,"h":6.85,"l":6.52,"c":6.72,"v":1466900},{"d":"2024-10-24","o":6.74,"h":6.97,"l":6.65,"c":6.76,"v":1481000},{"d":"2024-10-25","o":6.85,"h":7.05,"l":6.69,"c":6.69,"v":1308200},{"d":"2024-10-28","o":6.82,"h":7.18,"l":6.76,"c":7.01,"v":1860400},{"d":"2024-10-29","o":7.04,"h":7.57,"l":6.85,"c":7.36,"v":3573600},{"d":"2024-10-30","o":7.28,"h":7.31,"l":6.74,"c":6.76,"v":2311000},{"d":"2024-10-31","o":6.74,"h":6.86,"l":6.58,"c":6.74,"v":1666300},{"d":"2024-11-01","o":6.82,"h":7.2,"l":6.62,"c":6.74,"v":2128400},{"d":"2024-11-04","o":6.69,"h":6.84,"l":6.45,"c":6.79,"v":2062900},{"d":"2024-11-05","o":6.76,"h":7.03,"l":6.64,"c":7.03,"v":1681200},{"d":"2024-11-06","o":7.26,"h":7.41,"l":7.08,"c":7.31,"v":2676700},{"d":"2024-11-07","o":7.75,"h":8.05,"l":7.4,"c":7.46,"v":4233500},{"d":"2024-11-08","o":7.45,"h":7.68,"l":7.36,"c":7.68,"v":1938400},{"d":"2024-11-11","o":7.89,"h":7.96,"l":6.92,"c":7.35,"v":4784600},{"d":"2024-11-12","o":7.62,"h":10.02,"l":7.46,"c":9.49,"v":18684400},{"d":"2024-11-13","o":9.75,"h":11.16,"l":9.46,"c":9.52,"v":10092600},{"d":"2024-11-14","o":9.55,"h":9.7,"l":8.33,"c":8.45,"v":5190200},{"d":"2024-11-15","o":8.27,"h":8.54,"l":7.45,"c":7.61,"v":5412700},{"d":"2024-11-18","o":7.55,"h":7.59,"l":6.95,"c":7.15,"v":4475900},{"d":"2024-11-19","o":7.04,"h":7.48,"l":6.98,"c":7.47,"v":2810700},{"d":"2024-11-20","o":7.61,"h":8.42,"l":7.52,"c":8.05,"v":4753700},{"d":"2024-11-21","o":8.06,"h":9.06,"l":7.91,"c":8.4,"v":4408300},{"d":"2024-11-22","o":8.42,"h":8.84,"l":8.28,"c":8.68,"v":2237600},{"d":"2024-11-25","o":8.93,"h":9.19,"l":8.52,"c":8.57,"v":2191900},{"d":"2024-11-26","o":8.68,"h":9.23,"l":8.39,"c":8.43,"v":2139200},{"d":"2024-11-27","o":8.43,"h":9,"l":8.23,"c":8.73,"v":2241100},{"d":"2024-11-29","o":8.79,"h":8.88,"l":8.48,"c":8.57,"v":1145000},{"d":"2024-12-02","o":8.59,"h":8.87,"l":8.57,"c":8.85,"v":1724000},{"d":"2024-12-03","o":8.77,"h":9.49,"l":8.64,"c":8.79,"v":4374800},{"d":"2024-12-04","o":9.41,"h":10.88,"l":9.19,"c":9.85,"v":10976400},{"d":"2024-12-05","o":10.02,"h":10.11,"l":9.07,"c":9.14,"v":4678100},{"d":"2024-12-06","o":9.16,"h":9.9,"l":9.03,"c":9.11,"v":3323200},{"d":"2024-12-09","o":9.14,"h":9.79,"l":9.01,"c":9.64,"v":2768700},{"d":"2024-12-10","o":9.59,"h":9.95,"l":8.94,"c":9.01,"v":2814200},{"d":"2024-12-11","o":9.05,"h":9.15,"l":8.65,"c":8.74,"v":3216000},{"d":"2024-12-12","o":8.83,"h":9.1,"l":8.48,"c":8.59,"v":2505600},{"d":"2024-12-13","o":8.64,"h":9.16,"l":8.46,"c":9.03,"v":3012900},{"d":"2024-12-16","o":9.06,"h":9.59,"l":8.95,"c":9,"v":2674700},{"d":"2024-12-17","o":8.85,"h":8.88,"l":8.32,"c":8.4,"v":2838500},{"d":"2024-12-18","o":8.38,"h":8.58,"l":7.7,"c":7.9,"v":4739900},{"d":"2024-12-19","o":8.1,"h":8.47,"l":7.87,"c":8.18,"v":2844400},{"d":"2024-12-20","o":8.31,"h":8.75,"l":8.18,"c":8.25,"v":4899400},{"d":"2024-12-23","o":8.22,"h":8.25,"l":7.69,"c":7.76,"v":2884100},{"d":"2024-12-24","o":7.76,"h":7.8,"l":7.5,"c":7.55,"v":1339700},{"d":"2024-12-26","o":7.47,"h":8.05,"l":7.38,"c":8,"v":2184200},{"d":"2024-12-27","o":7.9,"h":8.03,"l":7.48,"c":7.67,"v":1913900},{"d":"2024-12-30","o":7.46,"h":7.61,"l":7.17,"c":7.32,"v":2103700},{"d":"2024-12-31","o":7.4,"h":7.53,"l":7.05,"c":7.21,"v":2652600},{"d":"2025-01-02","o":7.31,"h":7.41,"l":6.95,"c":7.11,"v":2405700},{"d":"2025-01-03","o":7.18,"h":7.38,"l":7.13,"c":7.26,"v":2727800},{"d":"2025-01-06","o":7.36,"h":7.57,"l":7.22,"c":7.25,"v":2795300},{"d":"2025-01-07","o":7.25,"h":7.51,"l":7.12,"c":7.31,"v":2242600},{"d":"2025-01-08","o":7.54,"h":7.83,"l":7.3,"c":7.45,"v":2751100},{"d":"2025-01-10","o":7.23,"h":7.26,"l":6.7,"c":6.87,"v":3895800},{"d":"2025-01-13","o":6.67,"h":6.82,"l":6.58,"c":6.78,"v":1855100},{"d":"2025-01-14","o":6.78,"h":6.82,"l":6.19,"c":6.23,"v":3743900},{"d":"2025-01-15","o":6.5,"h":6.67,"l":6.41,"c":6.58,"v":2206200},{"d":"2025-01-16","o":6.63,"h":6.83,"l":6.45,"c":6.71,"v":1609100},{"d":"2025-01-17","o":6.8,"h":6.99,"l":6.73,"c":6.86,"v":1697000},{"d":"2025-01-21","o":6.96,"h":7.01,"l":6.73,"c":6.83,"v":1321500},{"d":"2025-01-22","o":6.81,"h":7.01,"l":6.78,"c":6.94,"v":1715300},{"d":"2025-01-23","o":6.86,"h":7.16,"l":6.72,"c":7.06,"v":1570600},{"d":"2025-01-24","o":7.12,"h":7.42,"l":6.9,"c":6.98,"v":2355300},{"d":"2025-01-27","o":6.85,"h":7.12,"l":6.77,"c":7,"v":2144700},{"d":"2025-01-28","o":7,"h":7.05,"l":6.82,"c":6.93,"v":1469300},{"d":"2025-01-29","o":6.9,"h":7.18,"l":6.84,"c":6.95,"v":2931800},{"d":"2025-01-30","o":7,"h":7.14,"l":6.9,"c":7,"v":1575600},{"d":"2025-01-31","o":7.01,"h":7.04,"l":6.61,"c":6.64,"v":2014400},{"d":"2025-02-03","o":6.36,"h":6.53,"l":6.14,"c":6.44,"v":2051500},{"d":"2025-02-04","o":6.44,"h":6.64,"l":6.34,"c":6.64,"v":1359200},{"d":"2025-02-05","o":6.7,"h":7.05,"l":6.69,"c":6.99,"v":1751900},{"d":"2025-02-06","o":7,"h":7.17,"l":6.87,"c":6.91,"v":1518600},{"d":"2025-02-07","o":6.87,"h":7.05,"l":6.64,"c":6.66,"v":1443600},{"d":"2025-02-10","o":6.7,"h":6.76,"l":6.48,"c":6.61,"v":1565700},{"d":"2025-02-11","o":6.51,"h":6.51,"l":6.16,"c":6.29,"v":2581000},{"d":"2025-02-12","o":6.22,"h":6.29,"l":6.06,"c":6.22,"v":2011000},{"d":"2025-02-13","o":6.25,"h":6.33,"l":6.07,"c":6.23,"v":2066600},{"d":"2025-02-14","o":6.22,"h":6.53,"l":6.17,"c":6.37,"v":2431100},{"d":"2025-02-18","o":6.45,"h":6.69,"l":6.37,"c":6.48,"v":2525000},{"d":"2025-02-19","o":6.45,"h":7.1,"l":6.41,"c":6.78,"v":3628300},{"d":"2025-02-20","o":6.8,"h":6.84,"l":6.51,"c":6.63,"v":1694200},{"d":"2025-02-21","o":6.72,"h":6.77,"l":6.33,"c":6.43,"v":1639100},{"d":"2025-02-24","o":6.4,"h":6.46,"l":6.03,"c":6.11,"v":2025200},{"d":"2025-02-25","o":6.2,"h":6.23,"l":5.8,"c":5.91,"v":2369900},{"d":"2025-02-26","o":5.92,"h":6.09,"l":5.89,"c":5.94,"v":1932200},{"d":"2025-02-27","o":6.01,"h":6.78,"l":5.96,"c":6.42,"v":4447500},{"d":"2025-02-28","o":6.24,"h":6.68,"l":6.2,"c":6.65,"v":3370900},{"d":"2025-03-03","o":6.71,"h":6.71,"l":5.93,"c":5.99,"v":2646500},{"d":"2025-03-04","o":5.82,"h":6.07,"l":5.5,"c":5.96,"v":2811700},{"d":"2025-03-05","o":5.94,"h":6.09,"l":5.71,"c":5.72,"v":3508400},{"d":"2025-03-06","o":5.58,"h":5.66,"l":5.41,"c":5.59,"v":2997300},{"d":"2025-03-07","o":5.53,"h":5.64,"l":5.46,"c":5.57,"v":2392200},{"d":"2025-03-10","o":5.49,"h":5.57,"l":5.22,"c":5.45,"v":2295200},{"d":"2025-03-11","o":5.38,"h":5.45,"l":5.15,"c":5.26,"v":3241000},{"d":"2025-03-12","o":5.41,"h":5.61,"l":5.39,"c":5.55,"v":3033600},{"d":"2025-03-13","o":5.46,"h":5.62,"l":5.14,"c":5.2,"v":2931700},{"d":"2025-03-14","o":5.39,"h":6.05,"l":5.36,"c":5.92,"v":12203900},{"d":"2025-03-17","o":5.92,"h":6.01,"l":5.45,"c":5.97,"v":5880000},{"d":"2025-03-18","o":5.87,"h":5.89,"l":5.48,"c":5.61,"v":2530000},{"d":"2025-03-19","o":5.6,"h":5.88,"l":5.55,"c":5.81,"v":1743800},{"d":"2025-03-20","o":5.74,"h":5.87,"l":5.64,"c":5.78,"v":1706600},{"d":"2025-03-21","o":5.65,"h":5.87,"l":5.6,"c":5.81,"v":2037600},{"d":"2025-03-24","o":5.84,"h":6.16,"l":5.82,"c":6.05,"v":2299700},{"d":"2025-03-25","o":6.01,"h":6.04,"l":5.84,"c":5.89,"v":1589700},{"d":"2025-03-26","o":5.86,"h":5.92,"l":5.56,"c":5.59,"v":1426700},{"d":"2025-03-27","o":5.57,"h":5.63,"l":5.45,"c":5.57,"v":1624700},{"d":"2025-03-28","o":5.57,"h":5.57,"l":5.3,"c":5.32,"v":1339600},{"d":"2025-03-31","o":5.07,"h":5.12,"l":4.78,"c":5,"v":3598900},{"d":"2025-04-01","o":4.95,"h":5.13,"l":4.7,"c":4.74,"v":2395000},{"d":"2025-04-02","o":4.67,"h":4.95,"l":4.65,"c":4.78,"v":2842800},{"d":"2025-04-03","o":4.48,"h":4.72,"l":4.43,"c":4.46,"v":2015000},{"d":"2025-04-04","o":4.3,"h":4.44,"l":4.13,"c":4.24,"v":2987700},{"d":"2025-04-07","o":4,"h":4.22,"l":3.75,"c":3.98,"v":3564900},{"d":"2025-04-08","o":4.12,"h":4.21,"l":3.55,"c":3.67,"v":2775400},{"d":"2025-04-09","o":3.6,"h":4.47,"l":3.6,"c":4.23,"v":4003000},{"d":"2025-04-10","o":4.21,"h":4.28,"l":3.92,"c":4.16,"v":2120900},{"d":"2025-04-11","o":4.17,"h":4.41,"l":4.12,"c":4.41,"v":1421700},{"d":"2025-04-14","o":4.7,"h":4.75,"l":4.43,"c":4.63,"v":2290900},{"d":"2025-04-15","o":4.58,"h":4.71,"l":4.43,"c":4.53,"v":1285300},{"d":"2025-04-16","o":4.46,"h":4.51,"l":4.32,"c":4.4,"v":1056900},{"d":"2025-04-17","o":4.41,"h":4.62,"l":4.37,"c":4.55,"v":2101800},{"d":"2025-04-21","o":4.43,"h":4.89,"l":4.37,"c":4.79,"v":2221200},{"d":"2025-04-22","o":4.88,"h":4.94,"l":4.71,"c":4.85,"v":1814300},{"d":"2025-04-23","o":5,"h":5.22,"l":4.95,"c":4.97,"v":1723700},{"d":"2025-04-24","o":4.97,"h":5.18,"l":4.92,"c":5.17,"v":1474300},{"d":"2025-04-25","o":5.12,"h":5.21,"l":5.01,"c":5.07,"v":1025200},{"d":"2025-04-28","o":5.08,"h":5.23,"l":4.93,"c":5.06,"v":1770400},{"d":"2025-04-29","o":5.05,"h":5.21,"l":4.95,"c":5.1,"v":1613200},{"d":"2025-04-30","o":5.01,"h":5.3,"l":4.98,"c":5.25,"v":1804900},{"d":"2025-05-01","o":5.25,"h":5.36,"l":5.07,"c":5.17,"v":2094700},{"d":"2025-05-02","o":5.27,"h":6.05,"l":5.26,"c":5.77,"v":4884200},{"d":"2025-05-05","o":5.68,"h":5.76,"l":5.39,"c":5.43,"v":2169800},{"d":"2025-05-06","o":5.36,"h":5.37,"l":4.95,"c":5.03,"v":2904900},{"d":"2025-05-07","o":5.18,"h":5.36,"l":5.07,"c":5.36,"v":2039700},{"d":"2025-05-08","o":5.5,"h":5.9,"l":5.25,"c":5.8,"v":2611000},{"d":"2025-05-09","o":5.88,"h":6.05,"l":5.52,"c":5.59,"v":2850800},{"d":"2025-05-12","o":5.8,"h":6.07,"l":5.8,"c":6.01,"v":2976900},{"d":"2025-05-13","o":6.07,"h":6.13,"l":5.49,"c":5.76,"v":4604000},{"d":"2025-05-14","o":5.79,"h":5.89,"l":5.6,"c":5.7,"v":2189100},{"d":"2025-05-15","o":5.75,"h":5.85,"l":5.6,"c":5.78,"v":1726500},{"d":"2025-05-16","o":5.8,"h":5.88,"l":5.51,"c":5.58,"v":2140900},{"d":"2025-05-19","o":5.46,"h":5.55,"l":5.34,"c":5.5,"v":1503000},{"d":"2025-05-20","o":5.51,"h":5.99,"l":5.41,"c":5.85,"v":2014900},{"d":"2025-05-21","o":5.73,"h":5.95,"l":5.54,"c":5.59,"v":2179600},{"d":"2025-05-22","o":5.59,"h":5.91,"l":5.54,"c":5.77,"v":1473800},{"d":"2025-05-23","o":5.63,"h":5.79,"l":5.62,"c":5.71,"v":1652600},{"d":"2025-05-27","o":5.77,"h":5.8,"l":5.48,"c":5.51,"v":2435400},{"d":"2025-05-28","o":5.52,"h":5.55,"l":5.38,"c":5.49,"v":1424800},{"d":"2025-05-29","o":5.56,"h":5.74,"l":5.42,"c":5.61,"v":1411800},{"d":"2025-05-30","o":5.5,"h":5.59,"l":5.35,"c":5.43,"v":3980900},{"d":"2025-06-02","o":5.46,"h":5.52,"l":5.15,"c":5.3,"v":2508800},{"d":"2025-06-03","o":5.37,"h":5.53,"l":5.29,"c":5.42,"v":2502800},{"d":"2025-06-04","o":5.39,"h":5.57,"l":5.34,"c":5.49,"v":4201600},{"d":"2025-06-05","o":5.5,"h":5.66,"l":5.38,"c":5.46,"v":2297800},{"d":"2025-06-06","o":5.48,"h":5.8,"l":5.47,"c":5.62,"v":3875200},{"d":"2025-06-09","o":5.75,"h":5.96,"l":5.57,"c":5.95,"v":2766200},{"d":"2025-06-10","o":6.07,"h":6.97,"l":6.05,"c":6.74,"v":7966500},{"d":"2025-06-11","o":6.79,"h":7.08,"l":6.52,"c":6.54,"v":3852600},{"d":"2025-06-12","o":6.5,"h":7.48,"l":6.38,"c":7.15,"v":6645800},{"d":"2025-06-13","o":6.94,"h":7.41,"l":6.75,"c":6.92,"v":4336500},{"d":"2025-06-16","o":7.09,"h":7.37,"l":6.79,"c":6.87,"v":4153100},{"d":"2025-06-17","o":6.85,"h":6.97,"l":6.64,"c":6.89,"v":4107500},{"d":"2025-06-18","o":6.88,"h":7.2,"l":6.61,"c":6.78,"v":5719600},{"d":"2025-06-20","o":6.85,"h":7.52,"l":6.64,"c":7.03,"v":7871800},{"d":"2025-06-23","o":6.88,"h":7.12,"l":6.7,"c":6.99,"v":5564400},{"d":"2025-06-24","o":7.14,"h":7.29,"l":6.94,"c":7.19,"v":4276200},{"d":"2025-06-25","o":7.24,"h":7.73,"l":6.89,"c":7.71,"v":5498100},{"d":"2025-06-26","o":2.98,"h":3.83,"l":2.9,"c":3.61,"v":86115500},{"d":"2025-06-27","o":3.64,"h":3.77,"l":3.38,"c":3.5,"v":20035700},{"d":"2025-06-30","o":3.41,"h":4.04,"l":3.3,"c":3.87,"v":19100500},{"d":"2025-07-01","o":3.84,"h":4.23,"l":3.77,"c":4.23,"v":11555300},{"d":"2025-07-02","o":4.27,"h":5,"l":4.27,"c":4.9,"v":14705200},{"d":"2025-07-03","o":4.99,"h":5.03,"l":4.64,"c":4.76,"v":6331600},{"d":"2025-07-07","o":4.68,"h":4.71,"l":4.33,"c":4.43,"v":6127400},{"d":"2025-07-08","o":4.51,"h":4.64,"l":4.47,"c":4.58,"v":3681000},{"d":"2025-07-09","o":4.59,"h":4.79,"l":4.58,"c":4.74,"v":3881000},{"d":"2025-07-10","o":4,"h":4.5,"l":3.92,"c":4.4,"v":9363200},{"d":"2025-07-11","o":4.32,"h":4.35,"l":4.1,"c":4.14,"v":4159200},{"d":"2025-07-14","o":4.09,"h":4.29,"l":4.07,"c":4.26,"v":2759600},{"d":"2025-07-15","o":4.29,"h":4.29,"l":4.12,"c":4.18,"v":2839000},{"d":"2025-07-16","o":4.2,"h":4.28,"l":4.15,"c":4.18,"v":2666600},{"d":"2025-07-17","o":4.17,"h":4.2,"l":3.93,"c":4.05,"v":4987000},{"d":"2025-07-18","o":4.14,"h":4.25,"l":4.05,"c":4.08,"v":3496400},{"d":"2025-07-21","o":4.13,"h":4.26,"l":4.03,"c":4.05,"v":3014900},{"d":"2025-07-22","o":4.08,"h":4.25,"l":4.06,"c":4.2,"v":3266400},{"d":"2025-07-23","o":4.22,"h":4.39,"l":4.18,"c":4.29,"v":5002900},{"d":"2025-07-24","o":4.26,"h":4.32,"l":4.09,"c":4.11,"v":2015100},{"d":"2025-07-25","o":4.06,"h":4.17,"l":4.01,"c":4.08,"v":2969000},{"d":"2025-07-28","o":4.1,"h":4.14,"l":4.03,"c":4.03,"v":2211100},{"d":"2025-07-29","o":4.01,"h":4.03,"l":3.74,"c":3.83,"v":3781300},{"d":"2025-07-30","o":3.9,"h":3.9,"l":3.58,"c":3.65,"v":3318100},{"d":"2025-07-31","o":3.61,"h":3.77,"l":3.61,"c":3.69,"v":2735600},{"d":"2025-08-01","o":3.62,"h":3.71,"l":3.58,"c":3.61,"v":1814200},{"d":"2025-08-04","o":3.66,"h":3.66,"l":3.57,"c":3.58,"v":1888400},{"d":"2025-08-05","o":3.55,"h":3.74,"l":3.54,"c":3.67,"v":2536100},{"d":"2025-08-06","o":3.65,"h":3.65,"l":3.54,"c":3.6,"v":1786200},{"d":"2025-08-07","o":3.66,"h":3.68,"l":3.49,"c":3.52,"v":2430000},{"d":"2025-08-08","o":3.51,"h":3.56,"l":3.43,"c":3.45,"v":2308100},{"d":"2025-08-11","o":3.44,"h":3.54,"l":3.34,"c":3.38,"v":2786600},{"d":"2025-08-12","o":3.51,"h":3.86,"l":3.51,"c":3.62,"v":5396900},{"d":"2025-08-13","o":3.64,"h":3.91,"l":3.55,"c":3.74,"v":3960700},{"d":"2025-08-14","o":3.7,"h":3.77,"l":3.65,"c":3.68,"v":2888900},{"d":"2025-08-15","o":3.68,"h":3.74,"l":3.62,"c":3.63,"v":3043400},{"d":"2025-08-18","o":3.59,"h":3.63,"l":3.51,"c":3.56,"v":2915300},{"d":"2025-08-19","o":3.7,"h":3.78,"l":3.53,"c":3.62,"v":5046100},{"d":"2025-08-20","o":3.58,"h":3.65,"l":3.53,"c":3.63,"v":2242500},{"d":"2025-08-21","o":3.59,"h":3.61,"l":3.52,"c":3.53,"v":1918500},{"d":"2025-08-22","o":3.51,"h":3.66,"l":3.51,"c":3.54,"v":2836100},{"d":"2025-08-25","o":3.53,"h":3.55,"l":3.37,"c":3.39,"v":2624000},{"d":"2025-08-26","o":3.38,"h":3.46,"l":3.35,"c":3.44,"v":1728200},{"d":"2025-08-27","o":3.47,"h":3.7,"l":3.43,"c":3.67,"v":5196700},{"d":"2025-08-28","o":3.79,"h":3.84,"l":3.63,"c":3.71,"v":4097000},{"d":"2025-08-29","o":3.72,"h":3.86,"l":3.66,"c":3.83,"v":2752200},{"d":"2025-09-02","o":3.81,"h":3.83,"l":3.57,"c":3.75,"v":2601500},{"d":"2025-09-03","o":3.73,"h":3.84,"l":3.66,"c":3.68,"v":1599800},{"d":"2025-09-04","o":3.65,"h":3.65,"l":3.54,"c":3.56,"v":1733200},{"d":"2025-09-05","o":3.59,"h":3.79,"l":3.55,"c":3.78,"v":2657500},{"d":"2025-09-08","o":3.78,"h":3.82,"l":3.7,"c":3.71,"v":1513800},{"d":"2025-09-09","o":3.68,"h":3.79,"l":3.65,"c":3.78,"v":1552600},{"d":"2025-09-10","o":3.78,"h":3.78,"l":3.6,"c":3.67,"v":1673000},{"d":"2025-09-11","o":3.67,"h":3.74,"l":3.65,"c":3.69,"v":2068500},{"d":"2025-09-12","o":3.69,"h":3.72,"l":3.63,"c":3.64,"v":1764600},{"d":"2025-09-15","o":3.63,"h":3.67,"l":3.54,"c":3.59,"v":2061800},{"d":"2025-09-16","o":3.58,"h":3.72,"l":3.56,"c":3.63,"v":1919300},{"d":"2025-09-17","o":3.63,"h":3.68,"l":3.56,"c":3.57,"v":1991500},{"d":"2025-09-18","o":3.7,"h":4.19,"l":3.67,"c":3.87,"v":6514900},{"d":"2025-09-19","o":3.89,"h":3.93,"l":3.77,"c":3.78,"v":4438100},{"d":"2025-09-22","o":3.78,"h":4.06,"l":3.68,"c":3.96,"v":3106000},{"d":"2025-09-23","o":3.96,"h":3.97,"l":3.78,"c":3.79,"v":1795200},{"d":"2025-09-24","o":3.8,"h":3.96,"l":3.8,"c":3.92,"v":1956100},{"d":"2025-09-25","o":3.91,"h":4.14,"l":3.83,"c":3.92,"v":3222500},{"d":"2025-09-26","o":3.92,"h":4,"l":3.79,"c":4,"v":2499800},{"d":"2025-09-29","o":4.01,"h":4.02,"l":3.75,"c":3.79,"v":3181000},{"d":"2025-09-30","o":3.77,"h":3.8,"l":3.68,"c":3.77,"v":2667100},{"d":"2025-10-01","o":3.76,"h":4.05,"l":3.75,"c":3.87,"v":3045300},{"d":"2025-10-02","o":3.88,"h":3.95,"l":3.83,"c":3.93,"v":2098400},{"d":"2025-10-03","o":3.94,"h":4.06,"l":3.88,"c":3.91,"v":2560100},{"d":"2025-10-06","o":3.93,"h":4.05,"l":3.85,"c":4.01,"v":2485400},{"d":"2025-10-07","o":4.02,"h":4.03,"l":3.87,"c":3.93,"v":1873700},{"d":"2025-10-08","o":3.96,"h":4.18,"l":3.9,"c":3.93,"v":7869400},{"d":"2025-10-09","o":4,"h":4.05,"l":3.92,"c":4,"v":2847800},{"d":"2025-10-10","o":4.03,"h":4.11,"l":3.9,"c":3.92,"v":2649500},{"d":"2025-10-13","o":3.92,"h":4.04,"l":3.85,"c":4,"v":3098500},{"d":"2025-10-14","o":3.92,"h":4,"l":3.82,"c":3.97,"v":2010500},{"d":"2025-10-15","o":3.98,"h":4.11,"l":3.94,"c":4,"v":2277100},{"d":"2025-10-16","o":4,"h":4.15,"l":3.88,"c":3.89,"v":2826400},{"d":"2025-10-17","o":3.85,"h":3.93,"l":3.79,"c":3.83,"v":2133700},{"d":"2025-10-20","o":3.87,"h":4.06,"l":3.86,"c":4,"v":3013300},{"d":"2025-10-21","o":3.98,"h":4.1,"l":3.95,"c":4.04,"v":2284600},{"d":"2025-10-22","o":4,"h":4,"l":3.83,"c":3.9,"v":2698800},{"d":"2025-10-23","o":3.9,"h":4.04,"l":3.9,"c":3.96,"v":1944700},{"d":"2025-10-24","o":4,"h":4.1,"l":3.94,"c":3.95,"v":1931900},{"d":"2025-10-27","o":3.99,"h":4.15,"l":3.99,"c":4.14,"v":2921900},{"d":"2025-10-28","o":4.15,"h":4.15,"l":4.04,"c":4.06,"v":1746300},{"d":"2025-10-29","o":4.06,"h":4.07,"l":3.93,"c":4,"v":2310200},{"d":"2025-10-30","o":4.05,"h":4.25,"l":4.02,"c":4.07,"v":4023700},{"d":"2025-10-31","o":4.25,"h":4.25,"l":3.99,"c":4.05,"v":2447400},{"d":"2025-11-03","o":4.03,"h":4.05,"l":3.92,"c":3.96,"v":2188900},{"d":"2025-11-04","o":3.89,"h":3.98,"l":3.74,"c":3.76,"v":3175000},{"d":"2025-11-05","o":3.75,"h":3.83,"l":3.73,"c":3.75,"v":2647500},{"d":"2025-11-06","o":3.82,"h":4.11,"l":3.76,"c":3.94,"v":4248600},{"d":"2025-11-07","o":3.92,"h":4.16,"l":3.78,"c":4.11,"v":4258000},{"d":"2025-11-10","o":4.2,"h":4.36,"l":4.06,"c":4.26,"v":6038100},{"d":"2025-11-11","o":4.26,"h":4.31,"l":4.14,"c":4.28,"v":2977000},{"d":"2025-11-12","o":4.3,"h":4.35,"l":4.11,"c":4.23,"v":2374100},{"d":"2025-11-13","o":4.18,"h":4.22,"l":4.03,"c":4.06,"v":2434000},{"d":"2025-11-14","o":3.95,"h":4.22,"l":3.95,"c":4.17,"v":2628400},{"d":"2025-11-17","o":4.14,"h":4.22,"l":4.07,"c":4.19,"v":2313700},{"d":"2025-11-18","o":4.16,"h":4.73,"l":4.09,"c":4.65,"v":4334200},{"d":"2025-11-19","o":4.54,"h":4.75,"l":4.51,"c":4.59,"v":4030800},{"d":"2025-11-20","o":4.67,"h":4.7,"l":4.4,"c":4.47,"v":2995100},{"d":"2025-11-21","o":4.46,"h":4.88,"l":4.44,"c":4.81,"v":3481400},{"d":"2025-11-24","o":4.82,"h":5.19,"l":4.8,"c":5.1,"v":4683600},{"d":"2025-11-25","o":5.1,"h":5.25,"l":4.98,"c":5.14,"v":3326100},{"d":"2025-11-26","o":5.11,"h":5.31,"l":5.1,"c":5.17,"v":2561300},{"d":"2025-11-28","o":5.21,"h":5.33,"l":5.15,"c":5.26,"v":2119800},{"d":"2025-12-01","o":5.08,"h":5.11,"l":4.73,"c":4.93,"v":4393600},{"d":"2025-12-02","o":5,"h":5,"l":4.75,"c":4.76,"v":3021000},{"d":"2025-12-03","o":4.82,"h":5.15,"l":4.7,"c":5.11,"v":2566400},{"d":"2025-12-04","o":5.09,"h":5.46,"l":5,"c":5.31,"v":3112700},{"d":"2025-12-05","o":5.31,"h":5.44,"l":5.19,"c":5.24,"v":2583800},{"d":"2025-12-08","o":5.35,"h":5.74,"l":5.03,"c":5.61,"v":5549200},{"d":"2025-12-09","o":5.69,"h":5.83,"l":5.36,"c":5.52,"v":4808200},{"d":"2025-12-10","o":5.49,"h":5.56,"l":5.36,"c":5.43,"v":3354500},{"d":"2025-12-11","o":5.4,"h":5.63,"l":5.31,"c":5.34,"v":2785800},{"d":"2025-12-12","o":5.39,"h":6.03,"l":5.25,"c":5.27,"v":6381900},{"d":"2025-12-15","o":5.29,"h":5.5,"l":5.17,"c":5.28,"v":3707900},{"d":"2025-12-16","o":5.22,"h":5.28,"l":4.92,"c":5.03,"v":4613800},{"d":"2025-12-17","o":5.03,"h":5.36,"l":5.02,"c":5.09,"v":2877200},{"d":"2025-12-18","o":5.23,"h":5.28,"l":5.02,"c":5.05,"v":2860200},{"d":"2025-12-19","o":4.58,"h":4.59,"l":3.83,"c":3.9,"v":22528400},{"d":"2025-12-22","o":3.96,"h":4.45,"l":3.95,"c":4.14,"v":6879400},{"d":"2025-12-23","o":4.1,"h":4.16,"l":3.98,"c":4,"v":4440900},{"d":"2025-12-24","o":4.05,"h":4.11,"l":3.97,"c":3.98,"v":2079900},{"d":"2025-12-26","o":3.97,"h":3.99,"l":3.84,"c":3.86,"v":2924300},{"d":"2025-12-29","o":3.84,"h":3.84,"l":3.65,"c":3.68,"v":4528500},{"d":"2025-12-30","o":3.68,"h":3.72,"l":3.6,"c":3.61,"v":3158400},{"d":"2025-12-31","o":3.6,"h":3.62,"l":3.52,"c":3.61,"v":4293100},{"d":"2026-01-02","o":3.62,"h":3.66,"l":3.48,"c":3.51,"v":3567400},{"d":"2026-01-05","o":4.09,"h":4.53,"l":3.96,"c":4.09,"v":27007100},{"d":"2026-01-06","o":4.08,"h":4.18,"l":3.86,"c":3.96,"v":5650600},{"d":"2026-01-07","o":4,"h":4.36,"l":3.98,"c":4.19,"v":7287300},{"d":"2026-01-08","o":4.15,"h":4.22,"l":4.02,"c":4.08,"v":3843100},{"d":"2026-01-09","o":4.12,"h":4.18,"l":3.98,"c":4.02,"v":3075200},{"d":"2026-01-12","o":4.08,"h":4.12,"l":4,"c":4.05,"v":2763800},{"d":"2026-01-13","o":4.04,"h":4.09,"l":3.96,"c":4.01,"v":2604200},{"d":"2026-01-14","o":4,"h":4.2,"l":3.98,"c":4.18,"v":3266500},{"d":"2026-01-15","o":4.15,"h":4.4,"l":4.05,"c":4.24,"v":4554000},{"d":"2026-01-16","o":4.3,"h":4.37,"l":4.17,"c":4.24,"v":2598200},{"d":"2026-01-20","o":4.1,"h":4.26,"l":4.03,"c":4.23,"v":4516600},{"d":"2026-01-21","o":4.25,"h":4.62,"l":4.19,"c":4.62,"v":3909200},{"d":"2026-01-22","o":4.65,"h":5.4,"l":4.65,"c":5.38,"v":8195000},{"d":"2026-01-23","o":5.4,"h":6.44,"l":5.34,"c":5.5,"v":15507200},{"d":"2026-01-26","o":5.5,"h":5.69,"l":5.19,"c":5.66,"v":5736700},{"d":"2026-01-27","o":5.64,"h":6.22,"l":5.6,"c":6.18,"v":5788700},{"d":"2026-01-28","o":5.93,"h":6.36,"l":5.04,"c":5.12,"v":13080000},{"d":"2026-01-29","o":5.22,"h":5.49,"l":5.03,"c":5.1,"v":4089500},{"d":"2026-01-30","o":5.05,"h":5.66,"l":5.03,"c":5.6,"v":6280800},{"d":"2026-02-02","o":5.56,"h":5.75,"l":5.26,"c":5.55,"v":5175800},{"d":"2026-02-03","o":5.55,"h":5.64,"l":5.2,"c":5.47,"v":4565900},{"d":"2026-02-04","o":5.47,"h":5.53,"l":5.09,"c":5.13,"v":3557500},{"d":"2026-02-05","o":5.09,"h":5.28,"l":4.88,"c":4.92,"v":3972600},{"d":"2026-02-06","o":5,"h":5.09,"l":4.84,"c":4.87,"v":3846000},{"d":"2026-02-09","o":4.85,"h":4.96,"l":4.65,"c":4.69,"v":3722800},{"d":"2026-02-10","o":4.7,"h":4.83,"l":4.62,"c":4.65,"v":2140700},{"d":"2026-02-11","o":4.72,"h":4.74,"l":4.54,"c":4.63,"v":1867000},{"d":"2026-02-12","o":4.65,"h":4.7,"l":4.47,"c":4.57,"v":2236600},{"d":"2026-02-13","o":4.62,"h":4.75,"l":4.53,"c":4.53,"v":3888000},{"d":"2026-02-17","o":4.54,"h":4.64,"l":4.48,"c":4.5,"v":1885400},{"d":"2026-02-18","o":4.5,"h":4.55,"l":4.41,"c":4.46,"v":2829100},{"d":"2026-02-19","o":4.47,"h":4.53,"l":4.27,"c":4.49,"v":3275400},{"d":"2026-02-20","o":4.49,"h":4.51,"l":4.36,"c":4.38,"v":4136600},{"d":"2026-02-23","o":4.34,"h":4.64,"l":4.34,"c":4.52,"v":3179200},{"d":"2026-02-24","o":4.52,"h":4.83,"l":4.52,"c":4.57,"v":2978900},{"d":"2026-02-25","o":4.59,"h":4.61,"l":4.49,"c":4.56,"v":2056100},{"d":"2026-02-26","o":4.56,"h":4.59,"l":4.38,"c":4.46,"v":1902900},{"d":"2026-02-27","o":4.4,"h":4.47,"l":4.29,"c":4.31,"v":3018500},{"d":"2026-03-02","o":4.24,"h":4.27,"l":4.15,"c":4.16,"v":2388500},{"d":"2026-03-03","o":4.05,"h":4.26,"l":4.04,"c":4.16,"v":2863800},{"d":"2026-03-04","o":4.19,"h":4.35,"l":4.13,"c":4.27,"v":2267300},{"d":"2026-03-05","o":4.1,"h":4.2,"l":3.5,"c":3.51,"v":7710000},{"d":"2026-03-06","o":3.54,"h":3.74,"l":3.41,"c":3.54,"v":5385400},{"d":"2026-03-09","o":3.64,"h":3.89,"l":3.61,"c":3.88,"v":5337000},{"d":"2026-03-10","o":3.9,"h":4.04,"l":3.83,"c":3.86,"v":3565700},{"d":"2026-03-11","o":3.89,"h":3.91,"l":3.74,"c":3.8,"v":2889500},{"d":"2026-03-12","o":3.77,"h":3.77,"l":3.58,"c":3.6,"v":2959400},{"d":"2026-03-13","o":3.62,"h":3.68,"l":3.47,"c":3.5,"v":3119100},{"d":"2026-03-16","o":3.6,"h":3.68,"l":3.54,"c":3.62,"v":2650200},{"d":"2026-03-17","o":3.63,"h":3.71,"l":3.52,"c":3.53,"v":2531600},{"d":"2026-03-18","o":3.5,"h":3.52,"l":3.36,"c":3.42,"v":3477100},{"d":"2026-03-19","o":3.38,"h":3.51,"l":3.34,"c":3.42,"v":2686800},{"d":"2026-03-20","o":3.43,"h":3.52,"l":3.31,"c":3.34,"v":12523700},{"d":"2026-03-23","o":3.4,"h":3.53,"l":3.31,"c":3.44,"v":3449300},{"d":"2026-03-24","o":3.37,"h":3.41,"l":3.23,"c":3.24,"v":3345400},{"d":"2026-03-25","o":3.3,"h":3.38,"l":3.23,"c":3.31,"v":4369500},{"d":"2026-03-26","o":3.26,"h":3.33,"l":3.19,"c":3.2,"v":2194800},{"d":"2026-03-27","o":3.16,"h":3.19,"l":3.02,"c":3.02,"v":2674900},{"d":"2026-03-30","o":3.03,"h":3.03,"l":2.87,"c":2.88,"v":3095400},{"d":"2026-03-31","o":2.98,"h":3.12,"l":2.96,"c":3.08,"v":3158288},{"d":"2026-04-01","o":3.13,"h":3.23,"l":3.1,"c":3.12,"v":1974993},{"d":"2026-04-02","o":3.1,"h":3.35,"l":3.07,"c":3.34,"v":2707967},{"d":"2026-04-06","o":3.34,"h":3.48,"l":3.3,"c":3.33,"v":2351667},{"d":"2026-04-07","o":3.34,"h":3.45,"l":3.26,"c":3.38,"v":2027318},{"d":"2026-04-08","o":3.48,"h":3.54,"l":3.36,"c":3.37,"v":1684852},{"d":"2026-04-09","o":3.37,"h":3.44,"l":3.31,"c":3.38,"v":1981946},{"d":"2026-04-10","o":3.38,"h":3.41,"l":3.22,"c":3.24,"v":1918802},{"d":"2026-04-13","o":3.23,"h":3.28,"l":3.18,"c":3.23,"v":2093112},{"d":"2026-04-14","o":3.25,"h":3.32,"l":3.23,"c":3.29,"v":1960876},{"d":"2026-04-15","o":3.32,"h":3.42,"l":3.29,"c":3.4,"v":2040696},{"d":"2026-04-16","o":3.4,"h":3.55,"l":3.35,"c":3.51,"v":2541299},{"d":"2026-04-17","o":3.55,"h":3.59,"l":3.42,"c":3.5,"v":2854212},{"d":"2026-04-20","o":3.46,"h":3.58,"l":3.39,"c":3.56,"v":2155097},{"d":"2026-04-21","o":3.56,"h":3.64,"l":3.39,"c":3.41,"v":3213436},{"d":"2026-04-22","o":3.45,"h":3.51,"l":3.41,"c":3.47,"v":1864310},{"d":"2026-04-23","o":3.08,"h":3.16,"l":2.8,"c":2.89,"v":30455462},{"d":"2026-04-24","o":2.95,"h":3.01,"l":2.82,"c":2.85,"v":13743346},{"d":"2026-04-27","o":2.84,"h":2.9,"l":2.75,"c":2.8,"v":5483382},{"d":"2026-04-28","o":2.78,"h":2.85,"l":2.72,"c":2.74,"v":4823979},{"d":"2026-04-29","o":2.71,"h":2.73,"l":2.6,"c":2.63,"v":4562536},{"d":"2026-04-30","o":2.66,"h":2.67,"l":2.58,"c":2.6,"v":5188639},{"d":"2026-05-01","o":2.59,"h":2.82,"l":2.56,"c":2.82,"v":4830826},{"d":"2026-05-04","o":2.85,"h":3.04,"l":2.84,"c":3.02,"v":5149967},{"d":"2026-05-05","o":3.07,"h":3.15,"l":3,"c":3.06,"v":3182808},{"d":"2026-05-06","o":3.06,"h":3.26,"l":3.04,"c":3.26,"v":4068109},{"d":"2026-05-07","o":3.22,"h":3.23,"l":2.99,"c":3.04,"v":3688322},{"d":"2026-05-08","o":3.07,"h":3.11,"l":3.01,"c":3.09,"v":2853602},{"d":"2026-05-11","o":3.09,"h":3.22,"l":3.06,"c":3.09,"v":2932810},{"d":"2026-05-12","o":3.08,"h":3.1,"l":3.01,"c":3.08,"v":2392173},{"d":"2026-05-13","o":2.98,"h":3.04,"l":2.89,"c":3.02,"v":3362651},{"d":"2026-05-14","o":3.01,"h":3.03,"l":2.9,"c":2.92,"v":2379208},{"d":"2026-05-15","o":2.9,"h":2.93,"l":2.81,"c":2.85,"v":2280837},{"d":"2026-05-18","o":2.85,"h":2.88,"l":2.72,"c":2.8,"v":3388709},{"d":"2026-05-19","o":2.79,"h":2.84,"l":2.73,"c":2.74,"v":2512128}]