[{"d":"2018-05-07","o":17,"h":17,"l":14.79,"c":15.01,"v":2743100},{"d":"2018-05-08","o":15.45,"h":15.45,"l":14.14,"c":14.71,"v":2237900},{"d":"2018-05-09","o":15.03,"h":15.34,"l":13.47,"c":14.47,"v":11599400},{"d":"2018-05-10","o":14.57,"h":14.69,"l":13.93,"c":13.95,"v":2562000},{"d":"2018-05-11","o":14.04,"h":15.12,"l":13.95,"c":14.7,"v":1929500},{"d":"2018-05-14","o":15.02,"h":16.05,"l":14.95,"c":15.15,"v":1627600},{"d":"2018-05-15","o":15.2,"h":15.27,"l":14.9,"c":15.09,"v":1092800},{"d":"2018-05-16","o":15.23,"h":15.44,"l":15.12,"c":15.37,"v":504900},{"d":"2018-05-17","o":16,"h":16.81,"l":15.6,"c":16.81,"v":2459600},{"d":"2018-05-18","o":16.47,"h":17.95,"l":16.47,"c":17.17,"v":1113500},{"d":"2018-05-21","o":16.99,"h":17,"l":16.16,"c":16.7,"v":1478400},{"d":"2018-05-22","o":16.79,"h":17.71,"l":16.72,"c":17.33,"v":699500},{"d":"2018-05-23","o":17.31,"h":17.96,"l":17.31,"c":17.68,"v":1046500},{"d":"2018-05-24","o":17.72,"h":18.29,"l":17.5,"c":17.9,"v":839300},{"d":"2018-05-25","o":17.97,"h":18.81,"l":17.97,"c":18.29,"v":949800},{"d":"2018-05-29","o":18.13,"h":18.94,"l":17.89,"c":18.84,"v":715100},{"d":"2018-05-30","o":18.95,"h":19.87,"l":18.87,"c":19.82,"v":1146200},{"d":"2018-05-31","o":19.85,"h":19.86,"l":19.35,"c":19.74,"v":850700},{"d":"2018-06-01","o":19.78,"h":20.17,"l":19.47,"c":19.86,"v":1292400},{"d":"2018-06-04","o":20.01,"h":20.01,"l":18.45,"c":18.94,"v":1341000},{"d":"2018-06-05","o":18.97,"h":19.31,"l":18.45,"c":18.62,"v":1509800},{"d":"2018-06-06","o":18.65,"h":19.05,"l":18.32,"c":18.98,"v":781700},{"d":"2018-06-07","o":19.11,"h":19.5,"l":18.75,"c":18.96,"v":423500},{"d":"2018-06-08","o":19.06,"h":19.45,"l":18.73,"c":18.99,"v":500100},{"d":"2018-06-11","o":19.06,"h":19.37,"l":18.81,"c":19.16,"v":540700},{"d":"2018-06-12","o":19.22,"h":19.64,"l":19.03,"c":19.61,"v":787700},{"d":"2018-06-13","o":19.61,"h":20.18,"l":19.41,"c":19.53,"v":1524700},{"d":"2018-06-14","o":19.54,"h":19.74,"l":19.23,"c":19.73,"v":1323200},{"d":"2018-06-15","o":19.72,"h":19.98,"l":19.36,"c":19.58,"v":1976300},{"d":"2018-06-18","o":19.42,"h":19.91,"l":19.25,"c":19.53,"v":1760000},{"d":"2018-06-19","o":19.43,"h":19.59,"l":18.71,"c":18.84,"v":1258800},{"d":"2018-06-20","o":18.85,"h":19.3,"l":18.17,"c":18.22,"v":844900},{"d":"2018-06-21","o":18.22,"h":18.22,"l":16.87,"c":17.05,"v":1070500},{"d":"2018-06-22","o":17.61,"h":17.9,"l":16.51,"c":17.29,"v":3091700},{"d":"2018-06-25","o":16.92,"h":17.15,"l":16.57,"c":17.06,"v":1176700},{"d":"2018-06-26","o":17.19,"h":17.19,"l":16.64,"c":16.89,"v":638400},{"d":"2018-06-27","o":16.95,"h":17.05,"l":16.07,"c":16.08,"v":756600},{"d":"2018-06-28","o":15.98,"h":16.44,"l":15.77,"c":16.37,"v":1120300},{"d":"2018-06-29","o":16.4,"h":16.91,"l":16.3,"c":16.41,"v":900400},{"d":"2018-07-02","o":16.2,"h":16.53,"l":16.02,"c":16.51,"v":383800},{"d":"2018-07-03","o":16.49,"h":16.82,"l":16.06,"c":16.4,"v":314800},{"d":"2018-07-05","o":16.56,"h":16.99,"l":16.33,"c":16.9,"v":664200},{"d":"2018-07-06","o":16.9,"h":17.17,"l":16.65,"c":17.09,"v":393300},{"d":"2018-07-09","o":17.08,"h":17.67,"l":17.01,"c":17.64,"v":492700},{"d":"2018-07-10","o":17.68,"h":17.83,"l":17.58,"c":17.65,"v":853600},{"d":"2018-07-11","o":17.56,"h":18.09,"l":17.4,"c":18.08,"v":1279600},{"d":"2018-07-12","o":18.19,"h":18.61,"l":18.1,"c":18.32,"v":1038300},{"d":"2018-07-13","o":18.28,"h":18.9,"l":18.28,"c":18.76,"v":4270600},{"d":"2018-07-16","o":18.73,"h":18.73,"l":18.35,"c":18.53,"v":1101600},{"d":"2018-07-17","o":18.53,"h":18.82,"l":18.33,"c":18.69,"v":1183000},{"d":"2018-07-18","o":18.61,"h":18.65,"l":18.3,"c":18.45,"v":1640100},{"d":"2018-07-19","o":18.47,"h":18.65,"l":18.37,"c":18.49,"v":682900},{"d":"2018-07-20","o":18.5,"h":18.73,"l":18.4,"c":18.52,"v":1015300},{"d":"2018-07-23","o":19.08,"h":19.66,"l":18.85,"c":19.27,"v":1983300},{"d":"2018-07-24","o":19.31,"h":19.62,"l":19,"c":19.25,"v":1342600},{"d":"2018-07-25","o":19.2,"h":19.46,"l":18.89,"c":19.1,"v":1513600},{"d":"2018-07-26","o":19.06,"h":19.24,"l":18.67,"c":18.98,"v":922300},{"d":"2018-07-27","o":18.95,"h":19,"l":18.44,"c":18.63,"v":774500},{"d":"2018-07-30","o":18.75,"h":19.33,"l":18.59,"c":18.94,"v":903900},{"d":"2018-07-31","o":18.96,"h":19.35,"l":18.89,"c":19.17,"v":617200},{"d":"2018-08-01","o":18.9,"h":19.25,"l":18.71,"c":19.25,"v":542200},{"d":"2018-08-02","o":18.98,"h":19.27,"l":18.72,"c":19.2,"v":1190600},{"d":"2018-08-03","o":19.24,"h":19.53,"l":19.13,"c":19.37,"v":591900},{"d":"2018-08-06","o":19.32,"h":19.85,"l":19.15,"c":19.82,"v":761100},{"d":"2018-08-07","o":19.65,"h":20.59,"l":19.65,"c":20.28,"v":1436700},{"d":"2018-08-08","o":20.21,"h":20.55,"l":19.99,"c":20.18,"v":1545700},{"d":"2018-08-09","o":18.1,"h":21.39,"l":18.09,"c":20.14,"v":3356800},{"d":"2018-08-10","o":20.03,"h":20.5,"l":19.78,"c":20.3,"v":1243000},{"d":"2018-08-13","o":20.9,"h":21.65,"l":20.78,"c":21.43,"v":2434100},{"d":"2018-08-14","o":21.38,"h":22.28,"l":21.29,"c":22.15,"v":2004100},{"d":"2018-08-15","o":22.1,"h":22.41,"l":21.84,"c":21.93,"v":1509000},{"d":"2018-08-16","o":21.92,"h":22.17,"l":20.68,"c":21.63,"v":1439400},{"d":"2018-08-17","o":21.52,"h":21.72,"l":21.25,"c":21.52,"v":1113700},{"d":"2018-08-20","o":22.05,"h":24.43,"l":22,"c":24.27,"v":3077900},{"d":"2018-08-21","o":24.15,"h":24.25,"l":23.37,"c":23.76,"v":1551900},{"d":"2018-08-22","o":23.8,"h":24.48,"l":23.51,"c":24,"v":828300},{"d":"2018-08-23","o":23.93,"h":24.07,"l":23.51,"c":23.67,"v":551400},{"d":"2018-08-24","o":23.85,"h":23.85,"l":22.78,"c":23.07,"v":897400},{"d":"2018-08-27","o":23.36,"h":23.36,"l":22.65,"c":23.02,"v":525300},{"d":"2018-08-28","o":23.02,"h":23.24,"l":22.78,"c":23.06,"v":446600},{"d":"2018-08-29","o":23.11,"h":23.2,"l":22.59,"c":22.7,"v":498600},{"d":"2018-08-30","o":22.66,"h":22.92,"l":22.32,"c":22.49,"v":501200},{"d":"2018-08-31","o":22.35,"h":23.17,"l":22.35,"c":23.1,"v":1239500},{"d":"2018-09-04","o":22.97,"h":24.08,"l":22.94,"c":23.5,"v":1270700},{"d":"2018-09-05","o":23.54,"h":24,"l":23.39,"c":23.85,"v":776300},{"d":"2018-09-06","o":23.87,"h":23.89,"l":23.44,"c":23.69,"v":1000900},{"d":"2018-09-07","o":23.55,"h":24.35,"l":23.51,"c":24.09,"v":1189300},{"d":"2018-09-10","o":24.15,"h":24.19,"l":23.06,"c":23.1,"v":1084800},{"d":"2018-09-11","o":23.36,"h":23.49,"l":22.75,"c":23.33,"v":1199200},{"d":"2018-09-12","o":23.49,"h":23.66,"l":23.05,"c":23.36,"v":2105500},{"d":"2018-09-13","o":23.56,"h":23.85,"l":23.36,"c":23.71,"v":1148300},{"d":"2018-09-14","o":23.64,"h":23.71,"l":23.39,"c":23.47,"v":893700},{"d":"2018-09-17","o":23.47,"h":23.54,"l":22.12,"c":22.81,"v":1575600},{"d":"2018-09-18","o":22.8,"h":23.55,"l":22.7,"c":23.46,"v":1035100},{"d":"2018-09-19","o":23.57,"h":24.2,"l":23.36,"c":23.8,"v":1016900},{"d":"2018-09-20","o":23.91,"h":24.2,"l":23.85,"c":24.19,"v":681000},{"d":"2018-09-21","o":24.06,"h":24.35,"l":23.45,"c":23.56,"v":871600},{"d":"2018-09-24","o":23.49,"h":23.75,"l":23,"c":23.4,"v":621100},{"d":"2018-09-25","o":23.55,"h":23.56,"l":22.5,"c":22.67,"v":1085800},{"d":"2018-09-26","o":22.69,"h":22.69,"l":21.93,"c":22.07,"v":780900},{"d":"2018-09-27","o":22.13,"h":22.31,"l":21.64,"c":21.88,"v":783600},{"d":"2018-09-28","o":21.9,"h":22.19,"l":21.62,"c":22.19,"v":883500},{"d":"2018-10-01","o":22.4,"h":22.5,"l":21.16,"c":21.49,"v":2609700},{"d":"2018-10-02","o":21.45,"h":21.71,"l":20.67,"c":21.1,"v":2987000},{"d":"2018-10-03","o":20.84,"h":21.83,"l":20.44,"c":20.7,"v":2054400},{"d":"2018-10-04","o":20.45,"h":20.68,"l":20.07,"c":20.42,"v":1911500},{"d":"2018-10-05","o":20.44,"h":20.74,"l":19.94,"c":20.54,"v":1981800},{"d":"2018-10-08","o":20.48,"h":20.83,"l":19.91,"c":19.99,"v":1713400},{"d":"2018-10-09","o":19.95,"h":19.95,"l":19.06,"c":19.28,"v":1257300},{"d":"2018-10-10","o":19.33,"h":19.54,"l":18.83,"c":19.08,"v":2025100},{"d":"2018-10-11","o":19.01,"h":19.15,"l":18.02,"c":18.65,"v":1703700},{"d":"2018-10-12","o":19,"h":19.07,"l":18.42,"c":18.81,"v":1122200},{"d":"2018-10-15","o":18.44,"h":18.87,"l":18.26,"c":18.73,"v":809100},{"d":"2018-10-16","o":17.7,"h":18.52,"l":17.24,"c":18.47,"v":2363600},{"d":"2018-10-17","o":18.35,"h":18.86,"l":17.32,"c":18.47,"v":1878700},{"d":"2018-10-18","o":18.54,"h":18.75,"l":18.39,"c":18.51,"v":1923100},{"d":"2018-10-19","o":18.47,"h":18.97,"l":18.36,"c":18.73,"v":962700},{"d":"2018-10-22","o":18.8,"h":19.11,"l":18.5,"c":18.99,"v":1324400},{"d":"2018-10-23","o":18.71,"h":19.68,"l":18.52,"c":19.45,"v":2182700},{"d":"2018-10-24","o":19.34,"h":19.55,"l":17.71,"c":17.74,"v":2150000},{"d":"2018-10-25","o":17.85,"h":18.36,"l":17.39,"c":18.31,"v":1294400},{"d":"2018-10-26","o":18.12,"h":18.77,"l":17.93,"c":18.36,"v":731500},{"d":"2018-10-29","o":18.66,"h":18.99,"l":17.89,"c":18.12,"v":749800},{"d":"2018-10-30","o":18.01,"h":18.57,"l":18.01,"c":18.46,"v":501900},{"d":"2018-10-31","o":18.68,"h":18.71,"l":18.18,"c":18.45,"v":585200},{"d":"2018-11-01","o":18.6,"h":19.89,"l":18.6,"c":19.67,"v":815500},{"d":"2018-11-02","o":19.79,"h":19.88,"l":18.58,"c":18.97,"v":1058900},{"d":"2018-11-05","o":19.01,"h":19.24,"l":18.11,"c":18.23,"v":1198400},{"d":"2018-11-06","o":18.25,"h":19.72,"l":18.2,"c":19.09,"v":3174100},{"d":"2018-11-07","o":19.04,"h":21.22,"l":18.66,"c":20.58,"v":1574200},{"d":"2018-11-08","o":20.58,"h":20.96,"l":19.88,"c":20.07,"v":1006200},{"d":"2018-11-09","o":20,"h":20.17,"l":19.38,"c":19.75,"v":616500},{"d":"2018-11-12","o":19.7,"h":20.24,"l":19.31,"c":19.96,"v":762800},{"d":"2018-11-13","o":20.23,"h":20.4,"l":19.22,"c":19.27,"v":543400},{"d":"2018-11-14","o":19.31,"h":19.67,"l":18.09,"c":18.68,"v":750200},{"d":"2018-11-15","o":18.49,"h":18.88,"l":18.24,"c":18.5,"v":481700},{"d":"2018-11-16","o":18.39,"h":18.59,"l":17.95,"c":18.51,"v":749300},{"d":"2018-11-19","o":18.55,"h":18.97,"l":18.47,"c":18.72,"v":440800},{"d":"2018-11-20","o":18.42,"h":18.89,"l":18.18,"c":18.6,"v":603600},{"d":"2018-11-21","o":18.78,"h":19.09,"l":18.45,"c":18.62,"v":446100},{"d":"2018-11-23","o":18.53,"h":19.01,"l":18.39,"c":18.44,"v":247300},{"d":"2018-11-26","o":18.69,"h":19.26,"l":18.52,"c":18.55,"v":539300},{"d":"2018-11-27","o":18.56,"h":18.56,"l":17.92,"c":18.03,"v":509800},{"d":"2018-11-28","o":18.19,"h":19.06,"l":18.04,"c":18.98,"v":736100},{"d":"2018-11-29","o":18.9,"h":19.32,"l":18.77,"c":18.87,"v":489500},{"d":"2018-11-30","o":18.89,"h":19,"l":17.5,"c":17.71,"v":1183300},{"d":"2018-12-03","o":17.99,"h":18.4,"l":17.57,"c":18.19,"v":627200},{"d":"2018-12-04","o":18.06,"h":18.17,"l":17.63,"c":17.67,"v":751600},{"d":"2018-12-06","o":17.5,"h":17.74,"l":16.96,"c":17.39,"v":596700},{"d":"2018-12-07","o":17.35,"h":17.81,"l":17.08,"c":17.35,"v":872100},{"d":"2018-12-10","o":17.27,"h":17.46,"l":16.3,"c":16.89,"v":951100},{"d":"2018-12-11","o":17.07,"h":17.28,"l":16.43,"c":16.66,"v":758300},{"d":"2018-12-12","o":16.81,"h":17.33,"l":16.5,"c":16.58,"v":710700},{"d":"2018-12-13","o":16.64,"h":16.85,"l":16.26,"c":16.33,"v":346600},{"d":"2018-12-14","o":15.06,"h":16.26,"l":15.06,"c":16.11,"v":1323500},{"d":"2018-12-17","o":16.05,"h":16.54,"l":15.92,"c":16.21,"v":919300},{"d":"2018-12-18","o":16.41,"h":16.59,"l":15.9,"c":15.91,"v":1759100},{"d":"2018-12-19","o":15.99,"h":16.38,"l":14.97,"c":14.99,"v":656700},{"d":"2018-12-20","o":15.03,"h":15.15,"l":13.85,"c":14.15,"v":1584000},{"d":"2018-12-21","o":14.08,"h":14.16,"l":13.07,"c":13.09,"v":2324700},{"d":"2018-12-24","o":12.96,"h":13.64,"l":12.8,"c":13.25,"v":872200},{"d":"2018-12-26","o":13.4,"h":14.45,"l":13.25,"c":14.43,"v":714000},{"d":"2018-12-27","o":14.1,"h":14.24,"l":13.25,"c":14.05,"v":652100},{"d":"2018-12-28","o":14.12,"h":14.19,"l":13.67,"c":13.85,"v":512000},{"d":"2018-12-31","o":13.99,"h":14.03,"l":13.28,"c":13.53,"v":683900},{"d":"2019-01-02","o":13.33,"h":14.22,"l":13.21,"c":14.1,"v":834500},{"d":"2019-01-03","o":14,"h":14.24,"l":13.42,"c":13.58,"v":1583300},{"d":"2019-01-04","o":13.81,"h":15.08,"l":13.7,"c":14.84,"v":1717100},{"d":"2019-01-07","o":14.79,"h":15.28,"l":14.39,"c":14.83,"v":833100},{"d":"2019-01-08","o":14.93,"h":15.14,"l":13.76,"c":13.83,"v":1620300},{"d":"2019-01-09","o":13.83,"h":14.02,"l":12.49,"c":13.36,"v":8457200},{"d":"2019-01-10","o":13.33,"h":13.97,"l":13.15,"c":13.67,"v":1047400},{"d":"2019-01-11","o":13.48,"h":13.63,"l":12.9,"c":13.35,"v":1082000},{"d":"2019-01-14","o":13.21,"h":13.55,"l":12.83,"c":12.96,"v":883600},{"d":"2019-01-15","o":12.97,"h":13.24,"l":12.74,"c":12.94,"v":581000},{"d":"2019-01-16","o":13,"h":13.2,"l":12.42,"c":12.43,"v":639000},{"d":"2019-01-17","o":12.43,"h":12.66,"l":12.25,"c":12.49,"v":735400},{"d":"2019-01-18","o":12.46,"h":12.62,"l":12.23,"c":12.42,"v":518900},{"d":"2019-01-22","o":12.3,"h":12.77,"l":12.1,"c":12.44,"v":756400},{"d":"2019-01-23","o":12.51,"h":12.8,"l":12.3,"c":12.49,"v":524400},{"d":"2019-01-24","o":12.45,"h":12.64,"l":11.91,"c":11.99,"v":906300},{"d":"2019-01-25","o":12.06,"h":12.2,"l":11.66,"c":11.94,"v":2112400},{"d":"2019-01-28","o":11.95,"h":12.52,"l":11.94,"c":12.29,"v":766400},{"d":"2019-01-29","o":12.17,"h":12.32,"l":12.02,"c":12.22,"v":321700},{"d":"2019-01-30","o":12.28,"h":12.35,"l":11.8,"c":11.97,"v":607900},{"d":"2019-01-31","o":11.91,"h":12.72,"l":11.9,"c":12.28,"v":683400},{"d":"2019-02-01","o":12.27,"h":12.68,"l":12.14,"c":12.38,"v":536500},{"d":"2019-02-04","o":12.42,"h":13.02,"l":12.35,"c":12.95,"v":547100},{"d":"2019-02-05","o":13,"h":13.57,"l":12.99,"c":13.09,"v":660800},{"d":"2019-02-06","o":13.02,"h":13.17,"l":12.61,"c":12.86,"v":422900},{"d":"2019-02-07","o":12.81,"h":12.9,"l":12.44,"c":12.57,"v":362200},{"d":"2019-02-08","o":12.47,"h":13.02,"l":12.4,"c":12.87,"v":457500},{"d":"2019-02-11","o":12.94,"h":13.23,"l":12.88,"c":13.2,"v":530300},{"d":"2019-02-12","o":13.25,"h":13.88,"l":13.24,"c":13.6,"v":644500},{"d":"2019-02-13","o":13.6,"h":13.73,"l":13.14,"c":13.33,"v":677300},{"d":"2019-02-14","o":13.33,"h":13.46,"l":13.06,"c":13.24,"v":381800},{"d":"2019-02-15","o":13.37,"h":13.75,"l":13.24,"c":13.74,"v":448600},{"d":"2019-02-19","o":13.72,"h":14.02,"l":13.57,"c":14.01,"v":535700},{"d":"2019-02-20","o":14.03,"h":14.19,"l":13.45,"c":13.47,"v":528800},{"d":"2019-02-21","o":13.45,"h":13.73,"l":13.29,"c":13.53,"v":393200},{"d":"2019-02-22","o":13.54,"h":13.66,"l":13.21,"c":13.61,"v":585100},{"d":"2019-02-25","o":13.73,"h":13.81,"l":13.19,"c":13.2,"v":500200},{"d":"2019-02-26","o":13.1,"h":13.25,"l":12.34,"c":12.35,"v":1519600},{"d":"2019-02-27","o":12.3,"h":12.96,"l":12.06,"c":12.45,"v":1228200},{"d":"2019-02-28","o":12.46,"h":13.78,"l":12,"c":13.53,"v":2037500},{"d":"2019-03-01","o":13.55,"h":14.22,"l":13.41,"c":13.5,"v":1371900},{"d":"2019-03-04","o":13.56,"h":13.68,"l":12.77,"c":12.93,"v":1006500},{"d":"2019-03-05","o":13.09,"h":13.1,"l":12.53,"c":12.7,"v":717600},{"d":"2019-03-06","o":12.76,"h":12.84,"l":12.24,"c":12.4,"v":845700},{"d":"2019-03-07","o":12.34,"h":12.43,"l":12.09,"c":12.31,"v":473200},{"d":"2019-03-08","o":11.81,"h":12.27,"l":11.81,"c":11.91,"v":569600},{"d":"2019-03-11","o":11.88,"h":12.02,"l":11.63,"c":11.87,"v":713600},{"d":"2019-03-12","o":11.98,"h":12.4,"l":11.8,"c":12.28,"v":778400},{"d":"2019-03-13","o":12.72,"h":14.03,"l":12.54,"c":13.85,"v":2848100},{"d":"2019-03-14","o":13.73,"h":14.11,"l":13.49,"c":13.94,"v":2261200},{"d":"2019-03-15","o":14.02,"h":14.04,"l":13.5,"c":13.94,"v":2460800},{"d":"2019-03-18","o":13.9,"h":14.79,"l":13.84,"c":14.34,"v":1302800},{"d":"2019-03-19","o":14.54,"h":14.65,"l":14.13,"c":14.41,"v":910100},{"d":"2019-03-20","o":14.51,"h":14.51,"l":14.04,"c":14.3,"v":738500},{"d":"2019-03-21","o":14.14,"h":14.6,"l":14.14,"c":14.53,"v":460400},{"d":"2019-03-22","o":14.44,"h":14.52,"l":13.87,"c":14.05,"v":680900},{"d":"2019-03-25","o":14.09,"h":14.16,"l":13.6,"c":13.82,"v":569700},{"d":"2019-03-26","o":13.92,"h":14.42,"l":13.86,"c":14.36,"v":787800},{"d":"2019-03-27","o":14.33,"h":14.57,"l":14.06,"c":14.23,"v":777600},{"d":"2019-03-28","o":14.23,"h":14.31,"l":13.85,"c":13.99,"v":374600},{"d":"2019-03-29","o":14.06,"h":14.44,"l":13.94,"c":14.17,"v":593300},{"d":"2019-04-01","o":14.3,"h":14.55,"l":14.14,"c":14.29,"v":517300},{"d":"2019-04-02","o":14.25,"h":14.25,"l":13.76,"c":13.95,"v":669900},{"d":"2019-04-03","o":14.08,"h":14.58,"l":13.98,"c":14.29,"v":799700},{"d":"2019-04-04","o":14.24,"h":14.65,"l":14.19,"c":14.26,"v":572100},{"d":"2019-04-05","o":14.26,"h":14.52,"l":14.1,"c":14.1,"v":769100},{"d":"2019-04-08","o":14.11,"h":14.19,"l":13.83,"c":14,"v":484200},{"d":"2019-04-09","o":13.95,"h":14,"l":13.51,"c":13.72,"v":511100},{"d":"2019-04-10","o":13.74,"h":13.89,"l":13.59,"c":13.72,"v":521700},{"d":"2019-04-11","o":13.77,"h":13.77,"l":13.27,"c":13.42,"v":429500},{"d":"2019-04-12","o":13.53,"h":13.66,"l":12.94,"c":13.03,"v":442800},{"d":"2019-04-15","o":13.08,"h":13.31,"l":12.92,"c":13.28,"v":622900},{"d":"2019-04-16","o":13.42,"h":13.73,"l":13.33,"c":13.68,"v":641800},{"d":"2019-04-17","o":13.74,"h":13.76,"l":12.28,"c":12.51,"v":2609000},{"d":"2019-04-18","o":12.48,"h":12.84,"l":12.3,"c":12.7,"v":1149100},{"d":"2019-04-22","o":12.67,"h":12.95,"l":12.58,"c":12.83,"v":864200},{"d":"2019-04-23","o":12.86,"h":13.05,"l":12.63,"c":12.86,"v":587500},{"d":"2019-04-24","o":12.89,"h":13,"l":12.44,"c":12.46,"v":530000},{"d":"2019-04-25","o":12.43,"h":12.43,"l":12.04,"c":12.37,"v":426000},{"d":"2019-04-26","o":12.42,"h":12.54,"l":12.27,"c":12.43,"v":482000},{"d":"2019-04-29","o":12.51,"h":12.91,"l":12.37,"c":12.84,"v":406600},{"d":"2019-04-30","o":12.8,"h":12.92,"l":12.53,"c":12.87,"v":644000},{"d":"2019-05-01","o":12.9,"h":12.91,"l":12.62,"c":12.67,"v":512300},{"d":"2019-05-02","o":12.62,"h":13.34,"l":12.62,"c":13.32,"v":464600},{"d":"2019-05-03","o":13.4,"h":13.81,"l":13.2,"c":13.69,"v":534600},{"d":"2019-05-06","o":13.41,"h":14.3,"l":13.41,"c":14.05,"v":728200},{"d":"2019-05-07","o":13.91,"h":14.04,"l":13.35,"c":13.44,"v":992800},{"d":"2019-05-08","o":13.41,"h":13.66,"l":13.11,"c":13.14,"v":1309200},{"d":"2019-05-09","o":11.76,"h":12.05,"l":10.58,"c":11.04,"v":2711300},{"d":"2019-05-10","o":10.9,"h":11.15,"l":10.22,"c":10.42,"v":2921800},{"d":"2019-05-13","o":9.9,"h":10.04,"l":8.86,"c":8.91,"v":2703400},{"d":"2019-05-14","o":9.21,"h":9.57,"l":8.98,"c":9.07,"v":2234100},{"d":"2019-05-15","o":9,"h":9.1,"l":8.23,"c":8.71,"v":2626500},{"d":"2019-05-16","o":8.74,"h":9.06,"l":8.6,"c":8.72,"v":1099800},{"d":"2019-05-17","o":8.73,"h":8.97,"l":8.51,"c":8.57,"v":778000},{"d":"2019-05-20","o":8.53,"h":8.66,"l":8.2,"c":8.26,"v":714000},{"d":"2019-05-21","o":9.11,"h":9.5,"l":8.88,"c":9.13,"v":2276500},{"d":"2019-05-22","o":9.14,"h":9.28,"l":8.53,"c":8.63,"v":1343000},{"d":"2019-05-23","o":8.5,"h":8.58,"l":8.22,"c":8.25,"v":963500},{"d":"2019-05-24","o":8.25,"h":8.33,"l":7.9,"c":8.29,"v":975900},{"d":"2019-05-28","o":8.39,"h":8.53,"l":7.88,"c":8,"v":1293200},{"d":"2019-05-29","o":7.91,"h":8.22,"l":7.66,"c":8.12,"v":1586900},{"d":"2019-05-30","o":8.15,"h":8.38,"l":7.72,"c":7.81,"v":1161600},{"d":"2019-05-31","o":7.71,"h":7.83,"l":7.38,"c":7.54,"v":1213200},{"d":"2019-06-03","o":7.54,"h":8.05,"l":7.54,"c":7.95,"v":1149100},{"d":"2019-06-04","o":8.06,"h":8.37,"l":7.95,"c":8.11,"v":793000},{"d":"2019-06-05","o":8.13,"h":8.18,"l":7.49,"c":7.97,"v":1730500},{"d":"2019-06-06","o":7.98,"h":8.01,"l":7.57,"c":7.75,"v":1052600},{"d":"2019-06-07","o":7.79,"h":7.9,"l":7.62,"c":7.65,"v":665300},{"d":"2019-06-10","o":7.73,"h":7.82,"l":7.62,"c":7.69,"v":777000},{"d":"2019-06-11","o":7.71,"h":7.74,"l":7.36,"c":7.45,"v":985600},{"d":"2019-06-12","o":7.43,"h":7.59,"l":7.19,"c":7.32,"v":720300},{"d":"2019-06-13","o":7.38,"h":7.45,"l":7.15,"c":7.34,"v":553900},{"d":"2019-06-14","o":7.31,"h":7.33,"l":6.84,"c":6.87,"v":974800},{"d":"2019-06-17","o":6.86,"h":7.01,"l":6.77,"c":6.9,"v":1442500},{"d":"2019-06-18","o":6.98,"h":7.28,"l":6.89,"c":7,"v":724800},{"d":"2019-06-19","o":7.01,"h":7.05,"l":6.55,"c":6.79,"v":2528700},{"d":"2019-06-20","o":6.89,"h":7.14,"l":6.76,"c":6.91,"v":1511400},{"d":"2019-06-21","o":6.86,"h":7.18,"l":6.68,"c":6.9,"v":1029000},{"d":"2019-06-24","o":6.87,"h":6.96,"l":6.38,"c":6.44,"v":1132800},{"d":"2019-06-25","o":6.47,"h":6.73,"l":6.23,"c":6.59,"v":2617800},{"d":"2019-06-26","o":6.63,"h":6.92,"l":6.58,"c":6.86,"v":1289900},{"d":"2019-06-27","o":6.88,"h":7.28,"l":6.88,"c":7.09,"v":754700},{"d":"2019-06-28","o":7.14,"h":7.48,"l":7.14,"c":7.17,"v":1990200},{"d":"2019-07-01","o":7.26,"h":7.47,"l":7.03,"c":7.1,"v":1184000},{"d":"2019-07-02","o":7.12,"h":7.12,"l":6.71,"c":6.91,"v":702700},{"d":"2019-07-03","o":6.92,"h":7.07,"l":6.85,"c":6.97,"v":243700},{"d":"2019-07-05","o":6.91,"h":7.07,"l":6.65,"c":6.66,"v":550200},{"d":"2019-07-08","o":7.28,"h":7.28,"l":6.61,"c":6.74,"v":1162300},{"d":"2019-07-09","o":6.67,"h":6.89,"l":6.54,"c":6.81,"v":691700},{"d":"2019-07-10","o":5.05,"h":5.08,"l":4.32,"c":4.36,"v":9959400},{"d":"2019-07-11","o":4.37,"h":4.37,"l":4.02,"c":4.05,"v":4435700},{"d":"2019-07-12","o":4.05,"h":4.08,"l":3.69,"c":3.7,"v":4548200},{"d":"2019-07-15","o":3.74,"h":3.74,"l":3.41,"c":3.51,"v":4813000},{"d":"2019-07-16","o":3.52,"h":3.56,"l":3.2,"c":3.27,"v":5215000},{"d":"2019-07-17","o":3.27,"h":3.54,"l":3.18,"c":3.4,"v":2725100},{"d":"2019-07-18","o":3.45,"h":3.56,"l":3.37,"c":3.39,"v":1320900},{"d":"2019-07-19","o":3.38,"h":3.42,"l":3.26,"c":3.4,"v":1463000},{"d":"2019-07-22","o":3.6,"h":3.66,"l":3.4,"c":3.44,"v":2415900},{"d":"2019-07-23","o":3.48,"h":3.79,"l":3.46,"c":3.67,"v":3676200},{"d":"2019-07-24","o":3.67,"h":3.71,"l":3.52,"c":3.66,"v":1987700},{"d":"2019-07-25","o":3.68,"h":3.68,"l":3.5,"c":3.53,"v":2051800},{"d":"2019-07-26","o":3.53,"h":3.72,"l":3.53,"c":3.65,"v":1508000},{"d":"2019-07-29","o":3.83,"h":3.89,"l":3.64,"c":3.65,"v":2066400},{"d":"2019-07-30","o":3.66,"h":3.77,"l":3.6,"c":3.73,"v":1359100},{"d":"2019-07-31","o":3.75,"h":3.85,"l":3.62,"c":3.66,"v":2320100},{"d":"2019-08-01","o":3.62,"h":3.72,"l":3.45,"c":3.53,"v":1700000},{"d":"2019-08-02","o":3.45,"h":3.49,"l":3.21,"c":3.25,"v":1961700},{"d":"2019-08-05","o":3.05,"h":3.13,"l":2.93,"c":3.02,"v":5760900},{"d":"2019-08-06","o":3.06,"h":3.13,"l":2.78,"c":2.99,"v":3064300},{"d":"2019-08-07","o":2.97,"h":2.97,"l":2.79,"c":2.91,"v":2814600},{"d":"2019-08-08","o":3.09,"h":3.09,"l":2.89,"c":2.99,"v":2513400},{"d":"2019-08-09","o":3,"h":3.03,"l":2.86,"c":2.91,"v":1484700},{"d":"2019-08-12","o":2.94,"h":2.94,"l":2.79,"c":2.84,"v":2293100},{"d":"2019-08-13","o":2.85,"h":3.02,"l":2.82,"c":2.85,"v":1127400},{"d":"2019-08-14","o":2.79,"h":2.82,"l":2.56,"c":2.57,"v":2435000},{"d":"2019-08-15","o":2.6,"h":2.64,"l":2.38,"c":2.4,"v":1862400},{"d":"2019-08-16","o":2.41,"h":2.52,"l":2.39,"c":2.42,"v":2400300},{"d":"2019-08-19","o":2.5,"h":2.89,"l":2.5,"c":2.86,"v":2329200},{"d":"2019-08-20","o":2.89,"h":2.9,"l":2.63,"c":2.77,"v":1854400},{"d":"2019-08-21","o":2.81,"h":2.86,"l":2.67,"c":2.78,"v":1563400},{"d":"2019-08-22","o":2.76,"h":2.79,"l":2.67,"c":2.68,"v":834100},{"d":"2019-08-23","o":2.65,"h":2.72,"l":2.51,"c":2.52,"v":1263200},{"d":"2019-08-26","o":2.57,"h":2.66,"l":2.48,"c":2.53,"v":2024400},{"d":"2019-08-27","o":2.55,"h":2.56,"l":2.27,"c":2.29,"v":2037300},{"d":"2019-08-28","o":2.38,"h":2.46,"l":2.32,"c":2.4,"v":965600},{"d":"2019-08-29","o":2.42,"h":2.62,"l":2.36,"c":2.61,"v":1468400},{"d":"2019-08-30","o":2.62,"h":2.62,"l":2.43,"c":2.55,"v":1049000},{"d":"2019-09-03","o":2.5,"h":2.6,"l":2.45,"c":2.57,"v":1126300},{"d":"2019-09-04","o":2.62,"h":2.66,"l":2.5,"c":2.65,"v":2026700},{"d":"2019-09-05","o":2.69,"h":2.79,"l":2.47,"c":2.75,"v":1451200},{"d":"2019-09-06","o":2.73,"h":3.03,"l":2.65,"c":2.94,"v":3541400},{"d":"2019-09-09","o":2.99,"h":3.04,"l":2.94,"c":3,"v":3082300},{"d":"2019-09-10","o":3.01,"h":3.5,"l":3,"c":3.49,"v":3261400},{"d":"2019-09-11","o":3.59,"h":4.08,"l":3.25,"c":3.46,"v":5201700},{"d":"2019-09-12","o":3.25,"h":3.57,"l":3.09,"c":3.49,"v":1995400},{"d":"2019-09-13","o":3.42,"h":3.56,"l":3.4,"c":3.49,"v":1300300},{"d":"2019-09-16","o":3.46,"h":3.49,"l":3.33,"c":3.34,"v":1869500},{"d":"2019-09-17","o":3.32,"h":3.32,"l":3.06,"c":3.17,"v":1759000},{"d":"2019-09-18","o":3.1,"h":3.28,"l":3.04,"c":3.26,"v":2567300},{"d":"2019-09-19","o":3.28,"h":3.28,"l":3.12,"c":3.15,"v":1386100},{"d":"2019-09-20","o":3.16,"h":3.38,"l":3.1,"c":3.34,"v":2768600},{"d":"2019-09-23","o":3.24,"h":3.38,"l":3.1,"c":3.28,"v":1540900},{"d":"2019-09-24","o":3.26,"h":3.35,"l":3.14,"c":3.26,"v":1463800},{"d":"2019-09-25","o":3.21,"h":3.4,"l":3.21,"c":3.38,"v":1367700},{"d":"2019-09-26","o":3.37,"h":3.37,"l":3.15,"c":3.26,"v":1698900},{"d":"2019-09-27","o":3.3,"h":3.47,"l":3.17,"c":3.2,"v":1324300},{"d":"2019-09-30","o":3.19,"h":3.23,"l":2.87,"c":2.9,"v":2143700},{"d":"2019-10-01","o":2.92,"h":3.12,"l":2.8,"c":2.83,"v":1423800},{"d":"2019-10-02","o":2.8,"h":2.85,"l":2.63,"c":2.8,"v":935000},{"d":"2019-10-03","o":2.81,"h":3.02,"l":2.75,"c":3.01,"v":999500},{"d":"2019-10-04","o":3.02,"h":3.2,"l":2.92,"c":3.17,"v":1055000},{"d":"2019-10-07","o":3.09,"h":3.18,"l":3.03,"c":3.14,"v":988000},{"d":"2019-10-08","o":3.06,"h":3.12,"l":2.9,"c":3.03,"v":1248900},{"d":"2019-10-09","o":3.07,"h":3.13,"l":2.81,"c":2.83,"v":1577400},{"d":"2019-10-10","o":2.86,"h":3.03,"l":2.77,"c":2.89,"v":1252600},{"d":"2019-10-11","o":2.97,"h":3.14,"l":2.7,"c":2.72,"v":3216600},{"d":"2019-10-14","o":2.76,"h":2.83,"l":2.69,"c":2.7,"v":836800},{"d":"2019-10-15","o":2.71,"h":2.94,"l":2.66,"c":2.92,"v":1133000},{"d":"2019-10-16","o":2.93,"h":3.05,"l":2.87,"c":2.9,"v":1017800},{"d":"2019-10-17","o":2.96,"h":3.02,"l":2.89,"c":3.01,"v":1183000},{"d":"2019-10-18","o":2.99,"h":3.07,"l":2.94,"c":2.99,"v":1173700},{"d":"2019-10-21","o":3,"h":3.07,"l":2.9,"c":2.96,"v":829200},{"d":"2019-10-22","o":3.02,"h":3.05,"l":2.94,"c":3.01,"v":617100},{"d":"2019-10-23","o":3,"h":3.07,"l":2.95,"c":3.07,"v":658700},{"d":"2019-10-24","o":3.07,"h":3.08,"l":2.97,"c":3.05,"v":556500},{"d":"2019-10-25","o":3.02,"h":3.48,"l":3,"c":3.42,"v":2159200},{"d":"2019-10-28","o":3.39,"h":3.48,"l":3.18,"c":3.2,"v":1617700},{"d":"2019-10-29","o":3.21,"h":3.44,"l":3.11,"c":3.41,"v":843300},{"d":"2019-10-30","o":3.38,"h":3.39,"l":3.12,"c":3.19,"v":1039800},{"d":"2019-10-31","o":3.15,"h":3.18,"l":3.04,"c":3.08,"v":1060000},{"d":"2019-11-01","o":3.12,"h":3.43,"l":3.12,"c":3.43,"v":912700},{"d":"2019-11-04","o":3.45,"h":3.55,"l":3.3,"c":3.42,"v":1603400},{"d":"2019-11-05","o":3.42,"h":3.67,"l":3.35,"c":3.44,"v":1574200},{"d":"2019-11-06","o":2.51,"h":2.99,"l":2.51,"c":2.76,"v":5394800},{"d":"2019-11-07","o":2.71,"h":2.79,"l":2.61,"c":2.65,"v":1939800},{"d":"2019-11-08","o":2.7,"h":2.83,"l":2.64,"c":2.73,"v":1429000},{"d":"2019-11-11","o":2.7,"h":2.73,"l":2.62,"c":2.65,"v":1133700},{"d":"2019-11-12","o":2.58,"h":2.95,"l":2.53,"c":2.7,"v":2062300},{"d":"2019-11-13","o":2.7,"h":2.77,"l":2.61,"c":2.75,"v":1273000},{"d":"2019-11-14","o":2.73,"h":2.76,"l":2.67,"c":2.71,"v":1854000},{"d":"2019-11-15","o":2.75,"h":2.78,"l":2.7,"c":2.75,"v":1691000},{"d":"2019-11-18","o":2.76,"h":2.86,"l":2.75,"c":2.83,"v":1824300},{"d":"2019-11-19","o":2.89,"h":3.15,"l":2.88,"c":3.04,"v":1523300},{"d":"2019-11-20","o":3.02,"h":3.11,"l":2.99,"c":3.1,"v":1356200},{"d":"2019-11-21","o":3.09,"h":3.11,"l":3.01,"c":3.04,"v":974200},{"d":"2019-11-22","o":3.07,"h":3.2,"l":3.03,"c":3.12,"v":1027000},{"d":"2019-11-25","o":3.15,"h":3.45,"l":3.15,"c":3.38,"v":2521600},{"d":"2019-11-26","o":3.31,"h":3.44,"l":2.97,"c":3.04,"v":3085500},{"d":"2019-11-27","o":3.06,"h":3.31,"l":3.06,"c":3.28,"v":1472200},{"d":"2019-11-29","o":3.22,"h":3.8,"l":3.17,"c":3.76,"v":2244500},{"d":"2019-12-02","o":3.8,"h":4.23,"l":3.8,"c":3.84,"v":3943000},{"d":"2019-12-03","o":4.11,"h":4.2,"l":3.77,"c":4.04,"v":5175800},{"d":"2019-12-04","o":4.01,"h":4.2,"l":3.92,"c":4.05,"v":3535300},{"d":"2019-12-05","o":4.08,"h":4.11,"l":3.68,"c":3.71,"v":2390800},{"d":"2019-12-06","o":3.79,"h":3.85,"l":3.66,"c":3.68,"v":1825300},{"d":"2019-12-09","o":3.75,"h":3.76,"l":3.55,"c":3.56,"v":1454400},{"d":"2019-12-10","o":3.53,"h":3.63,"l":3.42,"c":3.5,"v":1778500},{"d":"2019-12-11","o":3.52,"h":3.54,"l":3.38,"c":3.48,"v":1497900},{"d":"2019-12-12","o":4.69,"h":5.35,"l":4.32,"c":5.04,"v":48231900},{"d":"2019-12-13","o":4.92,"h":5.19,"l":4.63,"c":4.76,"v":8913400},{"d":"2019-12-16","o":4.92,"h":5.79,"l":4.88,"c":5.56,"v":11205400},{"d":"2019-12-17","o":5.62,"h":5.67,"l":5,"c":5.14,"v":5072900},{"d":"2019-12-18","o":5.14,"h":5.25,"l":4.9,"c":4.93,"v":3691700},{"d":"2019-12-19","o":4.94,"h":5.16,"l":4.71,"c":4.74,"v":3707600},{"d":"2019-12-20","o":4.74,"h":4.89,"l":4.61,"c":4.84,"v":6998200},{"d":"2019-12-23","o":4.82,"h":4.82,"l":4.58,"c":4.61,"v":1679600},{"d":"2019-12-24","o":4.64,"h":4.76,"l":4.6,"c":4.67,"v":878000},{"d":"2019-12-26","o":4.67,"h":4.72,"l":4.52,"c":4.58,"v":2000300},{"d":"2019-12-27","o":4.59,"h":4.61,"l":4.37,"c":4.51,"v":1194800},{"d":"2019-12-30","o":4.48,"h":4.59,"l":4.48,"c":4.5,"v":945500},{"d":"2019-12-31","o":4.5,"h":4.94,"l":4.49,"c":4.82,"v":1739300},{"d":"2020-01-02","o":4.98,"h":5.13,"l":4.68,"c":4.77,"v":1912500},{"d":"2020-01-03","o":4.78,"h":4.86,"l":4.61,"c":4.72,"v":1480000},{"d":"2020-01-06","o":4.69,"h":4.84,"l":4.64,"c":4.73,"v":2034400},{"d":"2020-01-07","o":4.76,"h":4.76,"l":4.5,"c":4.68,"v":1606900},{"d":"2020-01-08","o":4.7,"h":4.7,"l":4.45,"c":4.52,"v":1470700},{"d":"2020-01-09","o":4.62,"h":4.73,"l":4.45,"c":4.69,"v":1969700},{"d":"2020-01-10","o":4.65,"h":4.71,"l":4.48,"c":4.51,"v":1411000},{"d":"2020-01-13","o":4.53,"h":4.58,"l":4.34,"c":4.5,"v":1523900},{"d":"2020-01-14","o":4.53,"h":5.06,"l":4.49,"c":5.02,"v":2376900},{"d":"2020-01-15","o":4.93,"h":5.26,"l":4.9,"c":5.13,"v":2520400},{"d":"2020-01-16","o":5.22,"h":5.68,"l":5.22,"c":5.35,"v":2250300},{"d":"2020-01-17","o":5.39,"h":5.44,"l":5.02,"c":5.1,"v":1786600},{"d":"2020-01-21","o":5.14,"h":5.38,"l":5.09,"c":5.32,"v":1624700},{"d":"2020-01-22","o":5.32,"h":5.42,"l":5.11,"c":5.13,"v":1021500},{"d":"2020-01-23","o":5.12,"h":5.2,"l":4.92,"c":5.09,"v":937700},{"d":"2020-01-24","o":5.09,"h":5.09,"l":4.71,"c":4.73,"v":1264300},{"d":"2020-01-27","o":4.58,"h":4.75,"l":4.53,"c":4.61,"v":1196000},{"d":"2020-01-28","o":4.67,"h":4.79,"l":4.58,"c":4.7,"v":488500},{"d":"2020-01-29","o":4.7,"h":4.78,"l":4.6,"c":4.62,"v":641300},{"d":"2020-01-30","o":4.57,"h":4.76,"l":4.52,"c":4.64,"v":871900},{"d":"2020-01-31","o":4.6,"h":4.62,"l":4.42,"c":4.49,"v":963500},{"d":"2020-02-03","o":4.54,"h":4.62,"l":4.23,"c":4.43,"v":1330100},{"d":"2020-02-04","o":4.5,"h":4.78,"l":4.45,"c":4.63,"v":1077400},{"d":"2020-02-05","o":4.8,"h":4.95,"l":4.79,"c":4.85,"v":1004800},{"d":"2020-02-06","o":4.9,"h":4.94,"l":4.76,"c":4.87,"v":759900},{"d":"2020-02-07","o":4.83,"h":4.89,"l":4.68,"c":4.85,"v":871200},{"d":"2020-02-10","o":4.81,"h":5.1,"l":4.78,"c":5.08,"v":1015900},{"d":"2020-02-11","o":5.13,"h":5.2,"l":5.02,"c":5.04,"v":1095100},{"d":"2020-02-12","o":5.15,"h":5.32,"l":5.01,"c":5.11,"v":1624600},{"d":"2020-02-13","o":5.07,"h":5.13,"l":4.95,"c":4.98,"v":821800},{"d":"2020-02-14","o":4.96,"h":5.11,"l":4.84,"c":4.91,"v":710400},{"d":"2020-02-18","o":4.95,"h":4.99,"l":4.51,"c":4.8,"v":1118900},{"d":"2020-02-19","o":4.81,"h":4.93,"l":4.79,"c":4.89,"v":765000},{"d":"2020-02-20","o":4.84,"h":4.84,"l":4.6,"c":4.62,"v":1495700},{"d":"2020-02-21","o":4.63,"h":4.79,"l":4.54,"c":4.65,"v":793900},{"d":"2020-02-24","o":4.47,"h":4.56,"l":4.23,"c":4.44,"v":1451600},{"d":"2020-02-25","o":4.61,"h":4.77,"l":4.45,"c":4.76,"v":1913200},{"d":"2020-02-26","o":4.93,"h":4.97,"l":3.76,"c":3.85,"v":4765100},{"d":"2020-02-27","o":3.9,"h":3.97,"l":3.49,"c":3.79,"v":1919800},{"d":"2020-02-28","o":3.54,"h":3.86,"l":3.43,"c":3.85,"v":1890000},{"d":"2020-03-02","o":3.86,"h":3.99,"l":3.64,"c":3.98,"v":1743900},{"d":"2020-03-03","o":4,"h":4.07,"l":3.74,"c":3.82,"v":1910700},{"d":"2020-03-04","o":3.96,"h":4.17,"l":3.86,"c":4.09,"v":2246300},{"d":"2020-03-05","o":3.96,"h":4.04,"l":3.65,"c":3.68,"v":1650900},{"d":"2020-03-06","o":3.63,"h":3.71,"l":3.45,"c":3.46,"v":1222900},{"d":"2020-03-09","o":3.33,"h":3.33,"l":2.82,"c":3.03,"v":2272600},{"d":"2020-03-10","o":3.19,"h":3.22,"l":2.85,"c":3.18,"v":1694400},{"d":"2020-03-11","o":3.24,"h":3.47,"l":3.14,"c":3.25,"v":2973800},{"d":"2020-03-12","o":3.03,"h":3.18,"l":2.84,"c":2.85,"v":1891100},{"d":"2020-03-13","o":3.05,"h":3.12,"l":2.78,"c":3.03,"v":1733000},{"d":"2020-03-16","o":2.7,"h":2.84,"l":2.45,"c":2.46,"v":2296000},{"d":"2020-03-17","o":2.56,"h":3,"l":2.4,"c":2.98,"v":2686100},{"d":"2020-03-18","o":2.87,"h":2.95,"l":2.52,"c":2.64,"v":1834800},{"d":"2020-03-19","o":2.76,"h":3.28,"l":2.67,"c":3.19,"v":4328200},{"d":"2020-03-20","o":4.02,"h":4.02,"l":3.2,"c":3.57,"v":5606300},{"d":"2020-03-23","o":3.93,"h":4.38,"l":3.44,"c":3.81,"v":6133900},{"d":"2020-03-24","o":4.07,"h":4.09,"l":3.42,"c":3.61,"v":3630500},{"d":"2020-03-25","o":3.57,"h":3.69,"l":3.37,"c":3.49,"v":2424800},{"d":"2020-03-26","o":3.54,"h":3.62,"l":3.29,"c":3.45,"v":2794500},{"d":"2020-03-27","o":3.35,"h":3.39,"l":2.96,"c":3,"v":2930700},{"d":"2020-03-30","o":3.04,"h":3.24,"l":3,"c":3.07,"v":1620400},{"d":"2020-03-31","o":3.11,"h":3.57,"l":3.11,"c":3.48,"v":3317200},{"d":"2020-04-01","o":3.27,"h":3.34,"l":3.01,"c":3.03,"v":2150000},{"d":"2020-04-02","o":3.1,"h":3.18,"l":2.91,"c":3.05,"v":1817300},{"d":"2020-04-03","o":3.03,"h":3.11,"l":2.71,"c":2.87,"v":2283900},{"d":"2020-04-06","o":3.03,"h":3.16,"l":2.97,"c":3.14,"v":1525400},{"d":"2020-04-07","o":3.2,"h":3.28,"l":2.86,"c":2.91,"v":2325200},{"d":"2020-04-08","o":3.01,"h":3.15,"l":2.96,"c":3.1,"v":1768200},{"d":"2020-04-09","o":3.06,"h":3.41,"l":3.05,"c":3.32,"v":2490100},{"d":"2020-04-13","o":3.27,"h":3.45,"l":3.16,"c":3.44,"v":1302200},{"d":"2020-04-14","o":3.49,"h":3.63,"l":3.32,"c":3.36,"v":1395600},{"d":"2020-04-15","o":3.2,"h":3.57,"l":3.07,"c":3.5,"v":2223800},{"d":"2020-04-16","o":3.48,"h":3.58,"l":3.2,"c":3.24,"v":1886500},{"d":"2020-04-17","o":3.38,"h":3.46,"l":3.26,"c":3.39,"v":1181900},{"d":"2020-04-20","o":3.26,"h":3.47,"l":3.21,"c":3.3,"v":1318800},{"d":"2020-04-21","o":3.23,"h":3.3,"l":3.07,"c":3.13,"v":1697000},{"d":"2020-04-22","o":3.2,"h":3.27,"l":3.14,"c":3.19,"v":855000},{"d":"2020-04-23","o":3.19,"h":3.28,"l":3.11,"c":3.15,"v":920700},{"d":"2020-04-24","o":3.14,"h":3.27,"l":3.08,"c":3.2,"v":1184800},{"d":"2020-04-27","o":3.26,"h":3.58,"l":3.23,"c":3.53,"v":1943300},{"d":"2020-04-28","o":3.6,"h":3.73,"l":3.45,"c":3.63,"v":1251600},{"d":"2020-04-29","o":3.74,"h":4.03,"l":3.67,"c":3.87,"v":2112500},{"d":"2020-04-30","o":3.78,"h":3.81,"l":3.55,"c":3.63,"v":988800},{"d":"2020-05-01","o":3.49,"h":3.57,"l":3.27,"c":3.34,"v":1207700},{"d":"2020-05-04","o":3.32,"h":3.45,"l":3.24,"c":3.39,"v":779100},{"d":"2020-05-05","o":3.48,"h":3.65,"l":3.48,"c":3.57,"v":972600},{"d":"2020-05-06","o":3.56,"h":3.63,"l":3.37,"c":3.39,"v":950600},{"d":"2020-05-07","o":3.45,"h":3.61,"l":3.44,"c":3.55,"v":1289100},{"d":"2020-05-08","o":3.64,"h":3.64,"l":3.46,"c":3.55,"v":1396500},{"d":"2020-05-11","o":3.91,"h":4.74,"l":3.9,"c":4.56,"v":12213000},{"d":"2020-05-12","o":4.65,"h":4.65,"l":4.2,"c":4.27,"v":3932000},{"d":"2020-05-13","o":4.31,"h":4.44,"l":4.05,"c":4.36,"v":2178500},{"d":"2020-05-14","o":4.29,"h":4.29,"l":4.07,"c":4.1,"v":1872200},{"d":"2020-05-15","o":4.1,"h":4.24,"l":4.05,"c":4.12,"v":1227300},{"d":"2020-05-18","o":4.32,"h":4.59,"l":4.31,"c":4.38,"v":2499100},{"d":"2020-05-19","o":4.4,"h":4.64,"l":4.39,"c":4.53,"v":2008100},{"d":"2020-05-20","o":4.61,"h":4.66,"l":4.52,"c":4.57,"v":1202700},{"d":"2020-05-21","o":4.5,"h":4.66,"l":4.33,"c":4.53,"v":1608400},{"d":"2020-05-22","o":4.51,"h":4.84,"l":4.42,"c":4.69,"v":1966200},{"d":"2020-05-26","o":4.9,"h":5,"l":4.79,"c":4.97,"v":2636000},{"d":"2020-05-27","o":5.05,"h":5.13,"l":4.7,"c":4.95,"v":2327000},{"d":"2020-05-28","o":4.87,"h":5.02,"l":4.79,"c":4.84,"v":1170100},{"d":"2020-05-29","o":4.74,"h":4.89,"l":4.66,"c":4.87,"v":1383300},{"d":"2020-06-01","o":4.87,"h":4.91,"l":4.75,"c":4.76,"v":1777200},{"d":"2020-06-02","o":4.78,"h":4.81,"l":4.64,"c":4.7,"v":1534400},{"d":"2020-06-03","o":4.78,"h":4.83,"l":4.68,"c":4.79,"v":1181500},{"d":"2020-06-04","o":4.73,"h":4.82,"l":4.58,"c":4.67,"v":1564900},{"d":"2020-06-05","o":4.78,"h":5,"l":4.7,"c":4.95,"v":2150400},{"d":"2020-06-08","o":5.01,"h":5.1,"l":4.92,"c":5.08,"v":1714100},{"d":"2020-06-09","o":4.97,"h":5.56,"l":4.94,"c":5.46,"v":2699100},{"d":"2020-06-10","o":5.43,"h":5.47,"l":4.97,"c":5.06,"v":1789200},{"d":"2020-06-11","o":4.88,"h":4.96,"l":4.42,"c":4.43,"v":1770200},{"d":"2020-06-12","o":4.73,"h":4.76,"l":4.4,"c":4.48,"v":1249500},{"d":"2020-06-15","o":4.38,"h":4.55,"l":4.25,"c":4.36,"v":1517100},{"d":"2020-06-16","o":4.57,"h":4.77,"l":4.43,"c":4.74,"v":1243800},{"d":"2020-06-17","o":4.76,"h":4.87,"l":4.66,"c":4.82,"v":1000800},{"d":"2020-06-18","o":4.77,"h":4.95,"l":4.7,"c":4.95,"v":1383700},{"d":"2020-06-19","o":5.06,"h":5.1,"l":4.78,"c":4.83,"v":2350500},{"d":"2020-06-22","o":4.8,"h":5.13,"l":4.69,"c":5.11,"v":2096400},{"d":"2020-06-23","o":5.16,"h":5.16,"l":5.02,"c":5.07,"v":1422900},{"d":"2020-06-24","o":4.97,"h":5.01,"l":4.75,"c":4.82,"v":1318200},{"d":"2020-06-25","o":4.77,"h":4.89,"l":4.65,"c":4.83,"v":1844000},{"d":"2020-06-26","o":4.83,"h":4.84,"l":4.45,"c":4.58,"v":2927900},{"d":"2020-06-29","o":4.65,"h":4.83,"l":4.58,"c":4.67,"v":943800},{"d":"2020-06-30","o":4.63,"h":4.77,"l":4.59,"c":4.76,"v":1022700},{"d":"2020-07-01","o":4.78,"h":4.87,"l":4.57,"c":4.64,"v":913400},{"d":"2020-07-02","o":4.73,"h":4.73,"l":4.5,"c":4.52,"v":961100},{"d":"2020-07-06","o":4.6,"h":4.71,"l":4.55,"c":4.68,"v":777800},{"d":"2020-07-07","o":4.68,"h":4.7,"l":4.52,"c":4.54,"v":649000},{"d":"2020-07-08","o":4.53,"h":4.54,"l":4.34,"c":4.51,"v":1069700},{"d":"2020-07-09","o":4.51,"h":4.55,"l":4.3,"c":4.36,"v":821700},{"d":"2020-07-10","o":4.31,"h":4.72,"l":4.3,"c":4.65,"v":1536200},{"d":"2020-07-13","o":4.74,"h":5.09,"l":4.69,"c":4.91,"v":1981000},{"d":"2020-07-14","o":4.89,"h":4.9,"l":4.56,"c":4.67,"v":1807500},{"d":"2020-07-15","o":4.94,"h":5.09,"l":4.84,"c":4.97,"v":1658900},{"d":"2020-07-16","o":4.94,"h":4.97,"l":4.76,"c":4.85,"v":1012800},{"d":"2020-07-17","o":4.85,"h":5.01,"l":4.84,"c":4.86,"v":786000},{"d":"2020-07-20","o":4.88,"h":4.93,"l":4.68,"c":4.69,"v":1059400},{"d":"2020-07-21","o":4.76,"h":4.83,"l":4.55,"c":4.55,"v":1623700},{"d":"2020-07-22","o":4.55,"h":4.6,"l":4.41,"c":4.44,"v":1122000},{"d":"2020-07-23","o":4.39,"h":4.49,"l":4.35,"c":4.46,"v":848500},{"d":"2020-07-24","o":4.41,"h":4.43,"l":4.27,"c":4.29,"v":836000},{"d":"2020-07-27","o":4.25,"h":4.28,"l":4.05,"c":4.11,"v":945700},{"d":"2020-07-28","o":4.09,"h":4.23,"l":4.05,"c":4.19,"v":689600},{"d":"2020-07-29","o":4.21,"h":4.56,"l":4.12,"c":4.55,"v":1429600},{"d":"2020-07-30","o":4.45,"h":4.51,"l":4.33,"c":4.36,"v":820100},{"d":"2020-07-31","o":4.3,"h":4.4,"l":4.28,"c":4.33,"v":743800},{"d":"2020-08-03","o":4.36,"h":4.72,"l":4.32,"c":4.71,"v":1170100},{"d":"2020-08-04","o":4.71,"h":4.83,"l":4.59,"c":4.66,"v":817700},{"d":"2020-08-05","o":4.77,"h":5.46,"l":4.74,"c":5.27,"v":3946700},{"d":"2020-08-06","o":4.53,"h":4.95,"l":4.42,"c":4.67,"v":2921600},{"d":"2020-08-07","o":4.64,"h":4.68,"l":4.38,"c":4.41,"v":1756200},{"d":"2020-08-10","o":4.4,"h":4.48,"l":4.28,"c":4.37,"v":1198500},{"d":"2020-08-11","o":4.43,"h":4.46,"l":4.21,"c":4.22,"v":1286500},{"d":"2020-08-12","o":4.25,"h":4.41,"l":4.16,"c":4.2,"v":1116300},{"d":"2020-08-13","o":4.15,"h":4.3,"l":4.1,"c":4.27,"v":930400},{"d":"2020-08-14","o":4.25,"h":4.25,"l":4.14,"c":4.25,"v":779400},{"d":"2020-08-17","o":4.28,"h":4.33,"l":4.21,"c":4.33,"v":590600},{"d":"2020-08-18","o":4.35,"h":4.36,"l":4.22,"c":4.34,"v":812500},{"d":"2020-08-19","o":4.38,"h":4.43,"l":4.2,"c":4.22,"v":727700},{"d":"2020-08-20","o":4.2,"h":4.24,"l":4.12,"c":4.15,"v":709600},{"d":"2020-08-21","o":4.1,"h":4.14,"l":4.02,"c":4.14,"v":1665500},{"d":"2020-08-24","o":4.15,"h":4.18,"l":3.96,"c":3.98,"v":1377100},{"d":"2020-08-25","o":4.1,"h":4.1,"l":3.93,"c":4.01,"v":1007800},{"d":"2020-08-26","o":3.98,"h":4.36,"l":3.97,"c":4.26,"v":1481800},{"d":"2020-08-27","o":4.26,"h":4.27,"l":4.08,"c":4.12,"v":967100},{"d":"2020-08-28","o":4.14,"h":4.15,"l":4,"c":4.03,"v":672200},{"d":"2020-08-31","o":4.01,"h":4.14,"l":3.99,"c":4.11,"v":1080500},{"d":"2020-09-01","o":4.08,"h":4.11,"l":3.91,"c":3.97,"v":1189900},{"d":"2020-09-02","o":3.97,"h":3.98,"l":3.83,"c":3.86,"v":1090000},{"d":"2020-09-03","o":3.87,"h":3.93,"l":3.72,"c":3.73,"v":915500},{"d":"2020-09-04","o":3.72,"h":3.74,"l":3.45,"c":3.65,"v":1060400},{"d":"2020-09-08","o":3.58,"h":3.61,"l":3.47,"c":3.54,"v":920600},{"d":"2020-09-09","o":3.58,"h":3.8,"l":3.51,"c":3.69,"v":1196800},{"d":"2020-09-10","o":3.63,"h":3.79,"l":3.62,"c":3.74,"v":726800},{"d":"2020-09-11","o":3.77,"h":3.88,"l":3.64,"c":3.67,"v":587800},{"d":"2020-09-14","o":3.72,"h":4.05,"l":3.71,"c":4.03,"v":936400},{"d":"2020-09-15","o":4.03,"h":4.16,"l":3.93,"c":4.04,"v":930000},{"d":"2020-09-16","o":4.08,"h":4.39,"l":4,"c":4.23,"v":1336700},{"d":"2020-09-17","o":4.12,"h":4.34,"l":4.11,"c":4.28,"v":621800},{"d":"2020-09-18","o":4.32,"h":4.48,"l":4.27,"c":4.48,"v":1699200},{"d":"2020-09-21","o":4.35,"h":4.4,"l":4.07,"c":4.24,"v":934800},{"d":"2020-09-22","o":4.27,"h":4.46,"l":4.24,"c":4.35,"v":1369400},{"d":"2020-09-23","o":4.3,"h":4.39,"l":4,"c":4.01,"v":1013500},{"d":"2020-09-24","o":3.97,"h":4.01,"l":3.79,"c":3.82,"v":851800},{"d":"2020-09-25","o":3.76,"h":4,"l":3.76,"c":3.96,"v":536100},{"d":"2020-09-28","o":4.02,"h":4.02,"l":3.83,"c":3.85,"v":657100},{"d":"2020-09-29","o":3.84,"h":3.92,"l":3.76,"c":3.85,"v":609300},{"d":"2020-09-30","o":3.83,"h":3.96,"l":3.82,"c":3.88,"v":840800},{"d":"2020-10-01","o":3.91,"h":4.06,"l":3.91,"c":4.01,"v":718000},{"d":"2020-10-02","o":3.91,"h":4.14,"l":3.85,"c":4.05,"v":815600},{"d":"2020-10-05","o":4.13,"h":4.18,"l":4.01,"c":4.13,"v":520800},{"d":"2020-10-06","o":4.2,"h":4.29,"l":4.1,"c":4.13,"v":906400},{"d":"2020-10-07","o":4.23,"h":4.41,"l":4.16,"c":4.39,"v":1091100},{"d":"2020-10-08","o":4.45,"h":4.73,"l":4.39,"c":4.53,"v":2024800},{"d":"2020-10-09","o":4.6,"h":4.97,"l":4.53,"c":4.75,"v":2230300},{"d":"2020-10-12","o":4.76,"h":4.95,"l":4.66,"c":4.81,"v":1545200},{"d":"2020-10-13","o":4.73,"h":4.95,"l":4.71,"c":4.77,"v":1599900},{"d":"2020-10-14","o":4.81,"h":4.93,"l":4.69,"c":4.89,"v":1088500},{"d":"2020-10-15","o":4.77,"h":5.09,"l":4.77,"c":5.04,"v":1093700},{"d":"2020-10-16","o":5.03,"h":5.5,"l":5.01,"c":5.15,"v":1520400},{"d":"2020-10-19","o":5.15,"h":5.36,"l":5.03,"c":5.18,"v":890100},{"d":"2020-10-20","o":5.23,"h":5.46,"l":5.15,"c":5.21,"v":1297500},{"d":"2020-10-21","o":5.27,"h":5.43,"l":5.18,"c":5.26,"v":1093500},{"d":"2020-10-22","o":5.28,"h":5.5,"l":5.28,"c":5.42,"v":1347000},{"d":"2020-10-23","o":5.43,"h":5.51,"l":5.16,"c":5.21,"v":951800},{"d":"2020-10-26","o":5.16,"h":5.25,"l":4.72,"c":4.84,"v":1859900},{"d":"2020-10-27","o":4.87,"h":4.91,"l":4.67,"c":4.67,"v":1475200},{"d":"2020-10-28","o":4.53,"h":4.68,"l":4.4,"c":4.41,"v":1833800},{"d":"2020-10-29","o":4.42,"h":4.47,"l":4.24,"c":4.36,"v":971800},{"d":"2020-10-30","o":4.35,"h":4.39,"l":4.15,"c":4.16,"v":1289100},{"d":"2020-11-02","o":4.24,"h":4.49,"l":4.18,"c":4.47,"v":1086100},{"d":"2020-11-03","o":4.59,"h":4.67,"l":4.43,"c":4.58,"v":1650200},{"d":"2020-11-04","o":4.64,"h":4.9,"l":4.55,"c":4.8,"v":1089900},{"d":"2020-11-05","o":4.83,"h":4.96,"l":4.64,"c":4.93,"v":1906100},{"d":"2020-11-06","o":4.99,"h":5,"l":4.11,"c":4.13,"v":2776000},{"d":"2020-11-09","o":4.27,"h":4.41,"l":4.15,"c":4.19,"v":1630600},{"d":"2020-11-10","o":4.22,"h":4.29,"l":3.92,"c":4.19,"v":1386000},{"d":"2020-11-11","o":4.23,"h":4.3,"l":4.07,"c":4.16,"v":997400},{"d":"2020-11-12","o":4.13,"h":4.18,"l":4.05,"c":4.13,"v":1244000},{"d":"2020-11-13","o":4.14,"h":4.15,"l":4.06,"c":4.14,"v":611100},{"d":"2020-11-16","o":4.2,"h":4.24,"l":4,"c":4.08,"v":1361900},{"d":"2020-11-17","o":4.06,"h":4.28,"l":4.01,"c":4.28,"v":1531800},{"d":"2020-11-18","o":4.31,"h":4.39,"l":4.09,"c":4.11,"v":812700},{"d":"2020-11-19","o":4.14,"h":4.14,"l":4.03,"c":4.12,"v":773900},{"d":"2020-11-20","o":4.1,"h":4.13,"l":4.01,"c":4.11,"v":1050200},{"d":"2020-11-23","o":4.17,"h":4.17,"l":4.05,"c":4.09,"v":858500},{"d":"2020-11-24","o":4.14,"h":4.17,"l":4.01,"c":4.1,"v":1869400},{"d":"2020-11-25","o":4.1,"h":4.12,"l":3.9,"c":3.98,"v":1558600},{"d":"2020-11-27","o":4.02,"h":4.07,"l":3.97,"c":4.07,"v":727700},{"d":"2020-11-30","o":4.05,"h":4.05,"l":3.9,"c":3.95,"v":1127800},{"d":"2020-12-01","o":4.01,"h":4.09,"l":3.91,"c":4.05,"v":1608900},{"d":"2020-12-02","o":4.05,"h":4.11,"l":3.96,"c":4.04,"v":770300},{"d":"2020-12-03","o":4.07,"h":4.16,"l":3.97,"c":4.1,"v":677100},{"d":"2020-12-04","o":4.11,"h":4.26,"l":4.07,"c":4.21,"v":748100},{"d":"2020-12-07","o":4.24,"h":4.25,"l":4.12,"c":4.22,"v":814900},{"d":"2020-12-08","o":4.21,"h":4.36,"l":4.19,"c":4.35,"v":788600},{"d":"2020-12-09","o":4.4,"h":4.4,"l":4.17,"c":4.2,"v":688000},{"d":"2020-12-10","o":4.18,"h":4.26,"l":4.14,"c":4.19,"v":616900},{"d":"2020-12-11","o":4.12,"h":4.14,"l":4.01,"c":4.08,"v":767200},{"d":"2020-12-14","o":4.37,"h":4.73,"l":4.27,"c":4.39,"v":2163800},{"d":"2020-12-15","o":4.44,"h":4.68,"l":4.35,"c":4.63,"v":1235700},{"d":"2020-12-16","o":4.68,"h":4.7,"l":4.57,"c":4.58,"v":814600},{"d":"2020-12-17","o":4.58,"h":4.64,"l":4.42,"c":4.54,"v":855600},{"d":"2020-12-18","o":4.51,"h":4.61,"l":4.39,"c":4.4,"v":1572500},{"d":"2020-12-21","o":4.26,"h":4.42,"l":4.26,"c":4.33,"v":894800},{"d":"2020-12-22","o":4.33,"h":4.33,"l":4.24,"c":4.3,"v":584200},{"d":"2020-12-23","o":4.35,"h":4.46,"l":4.3,"c":4.43,"v":690700},{"d":"2020-12-24","o":4.45,"h":4.49,"l":4.36,"c":4.43,"v":305300},{"d":"2020-12-28","o":4.5,"h":4.61,"l":4.45,"c":4.48,"v":645800},{"d":"2020-12-29","o":4.45,"h":4.58,"l":4.36,"c":4.5,"v":695300},{"d":"2020-12-30","o":4.49,"h":4.73,"l":4.49,"c":4.6,"v":1095600},{"d":"2020-12-31","o":4.58,"h":4.66,"l":4.54,"c":4.57,"v":745100},{"d":"2021-01-04","o":4.66,"h":4.91,"l":4.6,"c":4.88,"v":1692100},{"d":"2021-01-05","o":4.95,"h":5.05,"l":4.89,"c":4.92,"v":1074300},{"d":"2021-01-06","o":4.97,"h":5.06,"l":4.74,"c":4.84,"v":1407100},{"d":"2021-01-07","o":4.83,"h":5.04,"l":4.81,"c":4.96,"v":1605100},{"d":"2021-01-08","o":4.99,"h":5.02,"l":4.61,"c":4.78,"v":1521100},{"d":"2021-01-11","o":4.73,"h":4.88,"l":4.71,"c":4.75,"v":852000},{"d":"2021-01-12","o":4.95,"h":5.33,"l":4.81,"c":4.86,"v":2013200},{"d":"2021-01-13","o":4.9,"h":4.9,"l":4.69,"c":4.74,"v":830800},{"d":"2021-01-14","o":4.77,"h":4.97,"l":4.77,"c":4.85,"v":1395700},{"d":"2021-01-15","o":4.79,"h":4.92,"l":4.64,"c":4.83,"v":1187800},{"d":"2021-01-19","o":4.92,"h":4.97,"l":4.82,"c":4.83,"v":762400},{"d":"2021-01-20","o":4.86,"h":4.89,"l":4.73,"c":4.75,"v":692300},{"d":"2021-01-21","o":4.72,"h":4.89,"l":4.63,"c":4.86,"v":787700},{"d":"2021-01-22","o":4.81,"h":5,"l":4.77,"c":4.97,"v":1215200},{"d":"2021-01-25","o":5,"h":5.02,"l":4.77,"c":4.85,"v":1300800},{"d":"2021-01-26","o":4.8,"h":5,"l":4.8,"c":4.95,"v":1395400},{"d":"2021-01-27","o":4.9,"h":5.2,"l":4.8,"c":4.83,"v":1983300},{"d":"2021-01-28","o":4.89,"h":4.95,"l":4.81,"c":4.93,"v":1108000},{"d":"2021-01-29","o":4.98,"h":5.16,"l":4.76,"c":4.81,"v":1386300},{"d":"2021-02-01","o":4.94,"h":5,"l":4.83,"c":4.94,"v":1138100},{"d":"2021-02-02","o":5,"h":5.14,"l":4.85,"c":4.91,"v":964500},{"d":"2021-02-03","o":4.91,"h":4.99,"l":4.81,"c":4.92,"v":780900},{"d":"2021-02-04","o":4.88,"h":5.14,"l":4.88,"c":5.09,"v":1315600},{"d":"2021-02-05","o":5.17,"h":5.2,"l":5.03,"c":5.2,"v":1125800},{"d":"2021-02-08","o":5.22,"h":6.1,"l":5.22,"c":5.91,"v":3466800},{"d":"2021-02-09","o":5.97,"h":6.18,"l":5.78,"c":5.86,"v":1685500},{"d":"2021-02-10","o":5.94,"h":5.98,"l":5.65,"c":5.83,"v":1544200},{"d":"2021-02-11","o":5.87,"h":6.09,"l":5.8,"c":5.9,"v":1743700},{"d":"2021-02-12","o":5.84,"h":5.86,"l":5.7,"c":5.72,"v":751200},{"d":"2021-02-16","o":5.79,"h":5.93,"l":5.55,"c":5.59,"v":1526800},{"d":"2021-02-17","o":5.54,"h":5.68,"l":5.48,"c":5.66,"v":1167400},{"d":"2021-02-18","o":5.64,"h":5.76,"l":5.6,"c":5.63,"v":999600},{"d":"2021-02-19","o":5.59,"h":5.7,"l":5.55,"c":5.63,"v":674100},{"d":"2021-02-22","o":5.59,"h":5.61,"l":5.33,"c":5.36,"v":1217500},{"d":"2021-02-23","o":5.27,"h":5.38,"l":4.72,"c":4.8,"v":2996000},{"d":"2021-02-24","o":4.83,"h":5.18,"l":4.83,"c":5.1,"v":1463300},{"d":"2021-02-25","o":5.05,"h":5.14,"l":4.87,"c":4.89,"v":1300300},{"d":"2021-02-26","o":4.95,"h":5.89,"l":4.91,"c":5.39,"v":4608200},{"d":"2021-03-01","o":5.79,"h":5.84,"l":5.15,"c":5.18,"v":8288200},{"d":"2021-03-02","o":5.23,"h":5.31,"l":5.02,"c":5.06,"v":5181800},{"d":"2021-03-03","o":5.06,"h":5.19,"l":4.84,"c":4.89,"v":3132000},{"d":"2021-03-04","o":4.88,"h":4.99,"l":4.62,"c":4.83,"v":2438400},{"d":"2021-03-05","o":4.89,"h":5,"l":4.6,"c":4.95,"v":2316800},{"d":"2021-03-08","o":5.15,"h":5.69,"l":5.1,"c":5.6,"v":12677200},{"d":"2021-03-09","o":5.63,"h":6.24,"l":5.6,"c":5.98,"v":7495600},{"d":"2021-03-10","o":6,"h":6.21,"l":5.87,"c":5.91,"v":2552600},{"d":"2021-03-11","o":6.03,"h":6.14,"l":5.94,"c":6.14,"v":2267300},{"d":"2021-03-12","o":6.1,"h":6.22,"l":5.96,"c":6.02,"v":2210900},{"d":"2021-03-15","o":6.1,"h":7.08,"l":5.95,"c":6.98,"v":3924800},{"d":"2021-03-16","o":6.93,"h":7.13,"l":6.7,"c":6.74,"v":2318400},{"d":"2021-03-17","o":6.67,"h":6.84,"l":6.6,"c":6.83,"v":1284700},{"d":"2021-03-18","o":6.69,"h":7.32,"l":6.64,"c":6.91,"v":2131900},{"d":"2021-03-19","o":7,"h":7.18,"l":6.8,"c":7.17,"v":2653500},{"d":"2021-03-22","o":7.33,"h":7.45,"l":7.09,"c":7.38,"v":1712100},{"d":"2021-03-23","o":7.3,"h":7.4,"l":6.68,"c":6.73,"v":2487300},{"d":"2021-03-24","o":6.84,"h":6.9,"l":6.43,"c":6.43,"v":1455000},{"d":"2021-03-25","o":6.36,"h":6.83,"l":6.24,"c":6.81,"v":2223200},{"d":"2021-03-26","o":6.91,"h":6.99,"l":6.55,"c":6.85,"v":1927100},{"d":"2021-03-29","o":6.8,"h":6.9,"l":6.62,"c":6.78,"v":1563800},{"d":"2021-03-30","o":6.86,"h":6.89,"l":6.6,"c":6.66,"v":735000},{"d":"2021-03-31","o":6.7,"h":6.91,"l":6.59,"c":6.73,"v":1864500},{"d":"2021-04-01","o":6.72,"h":6.81,"l":6.56,"c":6.6,"v":1051800},{"d":"2021-04-05","o":6.71,"h":6.88,"l":6.64,"c":6.82,"v":1209700},{"d":"2021-04-06","o":6.81,"h":6.81,"l":6.32,"c":6.44,"v":1574400},{"d":"2021-04-07","o":6.45,"h":6.51,"l":6.25,"c":6.29,"v":1125100},{"d":"2021-04-08","o":6.33,"h":6.33,"l":5.98,"c":6.12,"v":2078400},{"d":"2021-04-09","o":6.07,"h":6.14,"l":5.93,"c":5.96,"v":956100},{"d":"2021-04-12","o":5.94,"h":5.94,"l":5.65,"c":5.77,"v":1361700},{"d":"2021-04-13","o":5.79,"h":5.84,"l":5.65,"c":5.76,"v":803200},{"d":"2021-04-14","o":5.78,"h":5.95,"l":5.75,"c":5.82,"v":842300},{"d":"2021-04-15","o":5.91,"h":5.97,"l":5.81,"c":5.9,"v":771700},{"d":"2021-04-16","o":5.95,"h":5.95,"l":5.76,"c":5.89,"v":597000},{"d":"2021-04-19","o":5.86,"h":5.89,"l":5.6,"c":5.68,"v":875000},{"d":"2021-04-20","o":5.64,"h":5.7,"l":5.46,"c":5.67,"v":905300},{"d":"2021-04-21","o":5.69,"h":5.82,"l":5.6,"c":5.81,"v":675900},{"d":"2021-04-22","o":5.83,"h":5.88,"l":5.67,"c":5.7,"v":805600},{"d":"2021-04-23","o":5.71,"h":5.76,"l":5.62,"c":5.68,"v":758400},{"d":"2021-04-26","o":5.7,"h":5.99,"l":5.7,"c":5.87,"v":1228000},{"d":"2021-04-27","o":5.93,"h":5.94,"l":5.67,"c":5.71,"v":1005600},{"d":"2021-04-28","o":5.67,"h":5.7,"l":5.56,"c":5.63,"v":764700},{"d":"2021-04-29","o":5.66,"h":5.71,"l":5.55,"c":5.67,"v":658800},{"d":"2021-04-30","o":5.64,"h":5.68,"l":5.43,"c":5.51,"v":1100000},{"d":"2021-05-03","o":5.57,"h":5.82,"l":5.57,"c":5.8,"v":1065700},{"d":"2021-05-04","o":5.73,"h":5.75,"l":5.46,"c":5.71,"v":1386600},{"d":"2021-05-05","o":5.75,"h":5.95,"l":5.75,"c":5.79,"v":1154600},{"d":"2021-05-06","o":5.77,"h":5.8,"l":5.51,"c":5.78,"v":969300},{"d":"2021-05-07","o":5.85,"h":5.87,"l":5.17,"c":5.2,"v":2387400},{"d":"2021-05-10","o":5.32,"h":5.47,"l":5.2,"c":5.31,"v":1752600},{"d":"2021-05-11","o":5.21,"h":5.45,"l":5.14,"c":5.44,"v":1397000},{"d":"2021-05-12","o":5.41,"h":5.53,"l":5.26,"c":5.32,"v":1670800},{"d":"2021-05-13","o":5.31,"h":5.53,"l":5.31,"c":5.48,"v":726500},{"d":"2021-05-14","o":5.52,"h":5.65,"l":5.5,"c":5.64,"v":725000},{"d":"2021-05-17","o":5.66,"h":5.83,"l":5.66,"c":5.78,"v":709700},{"d":"2021-05-18","o":5.78,"h":5.88,"l":5.71,"c":5.71,"v":562500},{"d":"2021-05-19","o":5.56,"h":5.78,"l":5.55,"c":5.76,"v":690300},{"d":"2021-05-20","o":5.77,"h":5.78,"l":5.65,"c":5.7,"v":423900},{"d":"2021-05-21","o":5.74,"h":5.86,"l":5.68,"c":5.72,"v":486800},{"d":"2021-05-24","o":5.76,"h":5.8,"l":5.64,"c":5.65,"v":416200},{"d":"2021-05-25","o":5.68,"h":5.73,"l":5.55,"c":5.57,"v":557300},{"d":"2021-05-26","o":5.62,"h":5.68,"l":5.6,"c":5.65,"v":348000},{"d":"2021-05-27","o":5.65,"h":5.72,"l":5.58,"c":5.59,"v":520200},{"d":"2021-05-28","o":5.6,"h":5.71,"l":5.59,"c":5.66,"v":483100},{"d":"2021-06-01","o":5.73,"h":5.76,"l":5.65,"c":5.69,"v":528600},{"d":"2021-06-02","o":5.71,"h":5.71,"l":5.5,"c":5.54,"v":773900},{"d":"2021-06-03","o":5.52,"h":5.65,"l":5.51,"c":5.53,"v":808700},{"d":"2021-06-04","o":5.58,"h":5.6,"l":5.45,"c":5.46,"v":631500},{"d":"2021-06-07","o":5.51,"h":5.77,"l":5.51,"c":5.69,"v":833200},{"d":"2021-06-08","o":5.71,"h":5.77,"l":5.64,"c":5.71,"v":558500},{"d":"2021-06-09","o":5.76,"h":5.94,"l":5.76,"c":5.88,"v":776200},{"d":"2021-06-10","o":5.91,"h":6.21,"l":5.88,"c":6.02,"v":1080800},{"d":"2021-06-11","o":6.03,"h":6.09,"l":5.95,"c":5.96,"v":429100},{"d":"2021-06-14","o":5.96,"h":6.02,"l":5.74,"c":5.76,"v":472200},{"d":"2021-06-15","o":5.77,"h":5.78,"l":5.56,"c":5.7,"v":631800},{"d":"2021-06-16","o":5.65,"h":5.77,"l":5.61,"c":5.77,"v":466200},{"d":"2021-06-17","o":5.8,"h":5.8,"l":5.54,"c":5.56,"v":582900},{"d":"2021-06-18","o":5.45,"h":5.5,"l":5.15,"c":5.2,"v":1628400},{"d":"2021-06-21","o":5.2,"h":5.34,"l":5.12,"c":5.31,"v":708000},{"d":"2021-06-22","o":5.29,"h":5.29,"l":5.15,"c":5.26,"v":605100},{"d":"2021-06-23","o":5.26,"h":5.29,"l":5.18,"c":5.26,"v":621000},{"d":"2021-06-24","o":5.31,"h":5.44,"l":5.27,"c":5.41,"v":542700},{"d":"2021-06-25","o":5.41,"h":5.47,"l":5.33,"c":5.34,"v":1184800},{"d":"2021-06-28","o":5.37,"h":5.4,"l":5.19,"c":5.22,"v":472100},{"d":"2021-06-29","o":5.27,"h":5.27,"l":5.11,"c":5.15,"v":670800},{"d":"2021-06-30","o":5.15,"h":5.2,"l":5.05,"c":5.12,"v":537200},{"d":"2021-07-01","o":5.15,"h":5.33,"l":5.11,"c":5.28,"v":801400},{"d":"2021-07-02","o":5.28,"h":5.28,"l":4.96,"c":5.14,"v":1700700},{"d":"2021-07-06","o":5.12,"h":5.2,"l":4.99,"c":5.15,"v":727500},{"d":"2021-07-07","o":5.11,"h":5.14,"l":4.87,"c":4.92,"v":1238200},{"d":"2021-07-08","o":4.89,"h":4.9,"l":4.68,"c":4.69,"v":1220000},{"d":"2021-07-09","o":4.73,"h":4.78,"l":4.65,"c":4.7,"v":690200},{"d":"2021-07-12","o":4.69,"h":4.87,"l":4.64,"c":4.81,"v":834900},{"d":"2021-07-13","o":4.77,"h":4.8,"l":4.61,"c":4.68,"v":762900},{"d":"2021-07-14","o":4.7,"h":4.74,"l":4.46,"c":4.49,"v":1106200},{"d":"2021-07-15","o":4.48,"h":4.54,"l":4.33,"c":4.36,"v":1091600},{"d":"2021-07-16","o":4.37,"h":4.41,"l":4.21,"c":4.31,"v":1083000},{"d":"2021-07-19","o":4.22,"h":4.32,"l":4,"c":4.32,"v":2230700},{"d":"2021-07-20","o":4.42,"h":4.8,"l":4.37,"c":4.7,"v":2334100},{"d":"2021-07-21","o":4.74,"h":4.91,"l":4.69,"c":4.77,"v":988300},{"d":"2021-07-22","o":4.75,"h":4.84,"l":4.64,"c":4.81,"v":716500},{"d":"2021-07-23","o":4.87,"h":4.87,"l":4.71,"c":4.83,"v":627900},{"d":"2021-07-26","o":4.86,"h":4.93,"l":4.81,"c":4.83,"v":465600},{"d":"2021-07-27","o":4.82,"h":4.87,"l":4.74,"c":4.86,"v":528800},{"d":"2021-07-28","o":4.88,"h":5.01,"l":4.85,"c":4.95,"v":482400},{"d":"2021-07-29","o":5.02,"h":5.07,"l":4.86,"c":4.93,"v":665200},{"d":"2021-07-30","o":4.88,"h":4.96,"l":4.86,"c":4.93,"v":504300},{"d":"2021-08-02","o":4.96,"h":5.03,"l":4.93,"c":4.99,"v":447000},{"d":"2021-08-03","o":5,"h":5.03,"l":4.88,"c":4.95,"v":706400},{"d":"2021-08-04","o":4.91,"h":5.03,"l":4.79,"c":4.83,"v":977000},{"d":"2021-08-05","o":4.89,"h":5.05,"l":4.83,"c":5.03,"v":839000},{"d":"2021-08-06","o":5.02,"h":5.11,"l":4.86,"c":4.87,"v":1647500},{"d":"2021-08-09","o":5.16,"h":5.24,"l":4.82,"c":5.14,"v":1666500},{"d":"2021-08-10","o":5.17,"h":5.26,"l":4.99,"c":5.09,"v":951200},{"d":"2021-08-11","o":5.06,"h":5.16,"l":5.03,"c":5.04,"v":682200},{"d":"2021-08-12","o":5,"h":5.12,"l":4.94,"c":5.07,"v":479800},{"d":"2021-08-13","o":5.05,"h":5.16,"l":5.03,"c":5.11,"v":522700},{"d":"2021-08-16","o":5.09,"h":5.09,"l":4.97,"c":4.97,"v":314300},{"d":"2021-08-17","o":4.91,"h":4.93,"l":4.73,"c":4.77,"v":820900},{"d":"2021-08-18","o":4.76,"h":5.13,"l":4.74,"c":4.99,"v":774100},{"d":"2021-08-19","o":4.95,"h":5.01,"l":4.9,"c":4.9,"v":520500},{"d":"2021-08-20","o":4.89,"h":4.97,"l":4.81,"c":4.85,"v":620300},{"d":"2021-08-23","o":4.93,"h":5.38,"l":4.87,"c":5.29,"v":1046900},{"d":"2021-08-24","o":5.35,"h":5.74,"l":5.27,"c":5.54,"v":1470000},{"d":"2021-08-25","o":5.53,"h":5.61,"l":5.43,"c":5.55,"v":5537400},{"d":"2021-08-26","o":5.54,"h":5.59,"l":5.08,"c":5.18,"v":6427700},{"d":"2021-08-27","o":5.16,"h":5.3,"l":5.14,"c":5.29,"v":1450200},{"d":"2021-08-30","o":5.24,"h":5.42,"l":5.21,"c":5.25,"v":925400},{"d":"2021-08-31","o":5.24,"h":5.7,"l":5.24,"c":5.64,"v":1499800},{"d":"2021-09-01","o":5.67,"h":5.77,"l":5.37,"c":5.42,"v":854300},{"d":"2021-09-02","o":5.43,"h":5.69,"l":5.42,"c":5.58,"v":673700},{"d":"2021-09-03","o":5.56,"h":5.58,"l":5.39,"c":5.42,"v":574700},{"d":"2021-09-07","o":5.41,"h":5.46,"l":5.22,"c":5.27,"v":855700},{"d":"2021-09-08","o":5.27,"h":5.34,"l":5.09,"c":5.19,"v":802900},{"d":"2021-09-09","o":5.16,"h":5.29,"l":5.07,"c":5.15,"v":1017200},{"d":"2021-09-10","o":5.17,"h":5.2,"l":5.06,"c":5.12,"v":887900},{"d":"2021-09-13","o":5.08,"h":5.21,"l":5.02,"c":5.11,"v":765800},{"d":"2021-09-14","o":5.12,"h":5.12,"l":4.9,"c":4.94,"v":913800},{"d":"2021-09-15","o":4.94,"h":5.01,"l":4.84,"c":4.95,"v":1444000},{"d":"2021-09-16","o":4.92,"h":4.97,"l":4.69,"c":4.96,"v":1651600},{"d":"2021-09-17","o":4.99,"h":5.07,"l":4.9,"c":5.05,"v":2621500},{"d":"2021-09-20","o":4.88,"h":5.04,"l":4.87,"c":4.95,"v":697700},{"d":"2021-09-21","o":4.98,"h":5.07,"l":4.96,"c":5.03,"v":443900},{"d":"2021-09-22","o":5.06,"h":5.14,"l":5.03,"c":5.04,"v":512000},{"d":"2021-09-23","o":5.08,"h":5.28,"l":5.08,"c":5.21,"v":498800},{"d":"2021-09-24","o":5.19,"h":5.36,"l":5.19,"c":5.31,"v":720200},{"d":"2021-09-27","o":5.36,"h":5.59,"l":5.33,"c":5.33,"v":1085000},{"d":"2021-09-28","o":5.27,"h":5.58,"l":5.16,"c":5.52,"v":1228000},{"d":"2021-09-29","o":5.53,"h":5.67,"l":5.44,"c":5.5,"v":1400000},{"d":"2021-09-30","o":5.53,"h":5.54,"l":5.32,"c":5.34,"v":646500},{"d":"2021-10-01","o":5.35,"h":5.59,"l":5.33,"c":5.54,"v":689100},{"d":"2021-10-04","o":5.52,"h":5.52,"l":5.31,"c":5.39,"v":1001200},{"d":"2021-10-05","o":5.39,"h":5.49,"l":5.32,"c":5.43,"v":583400},{"d":"2021-10-06","o":5.34,"h":5.45,"l":5.3,"c":5.4,"v":422800},{"d":"2021-10-07","o":5.43,"h":5.64,"l":5.43,"c":5.62,"v":621000},{"d":"2021-10-08","o":5.6,"h":5.74,"l":5.56,"c":5.62,"v":670300},{"d":"2021-10-11","o":5.7,"h":5.96,"l":5.48,"c":5.84,"v":1234200},{"d":"2021-10-12","o":5.91,"h":5.99,"l":5.82,"c":5.85,"v":1008600},{"d":"2021-10-13","o":5.84,"h":5.9,"l":5.69,"c":5.69,"v":603200},{"d":"2021-10-14","o":5.72,"h":5.8,"l":5.71,"c":5.73,"v":351900},{"d":"2021-10-15","o":5.87,"h":5.87,"l":5.64,"c":5.64,"v":715000},{"d":"2021-10-18","o":5.63,"h":5.65,"l":5.53,"c":5.58,"v":353900},{"d":"2021-10-19","o":5.57,"h":5.72,"l":5.54,"c":5.67,"v":369100},{"d":"2021-10-20","o":5.65,"h":5.78,"l":5.63,"c":5.72,"v":432400},{"d":"2021-10-21","o":5.73,"h":5.82,"l":5.69,"c":5.72,"v":452900},{"d":"2021-10-22","o":5.7,"h":5.73,"l":5.62,"c":5.67,"v":267300},{"d":"2021-10-25","o":5.66,"h":5.72,"l":5.64,"c":5.69,"v":459100},{"d":"2021-10-26","o":5.69,"h":5.69,"l":5.53,"c":5.54,"v":482100},{"d":"2021-10-27","o":5.5,"h":5.5,"l":5.27,"c":5.34,"v":702100},{"d":"2021-10-28","o":5.38,"h":5.47,"l":5.33,"c":5.45,"v":439100},{"d":"2021-10-29","o":5.48,"h":5.53,"l":5.41,"c":5.49,"v":838300},{"d":"2021-11-01","o":5.55,"h":5.77,"l":5.51,"c":5.54,"v":1233400},{"d":"2021-11-02","o":5.62,"h":5.82,"l":5.56,"c":5.82,"v":1671000},{"d":"2021-11-03","o":5.45,"h":5.63,"l":5.28,"c":5.32,"v":1870000},{"d":"2021-11-04","o":5.05,"h":5.16,"l":4.89,"c":5.09,"v":2140300},{"d":"2021-11-05","o":5.14,"h":5.31,"l":5.1,"c":5.14,"v":1070300},{"d":"2021-11-08","o":5.1,"h":5.29,"l":5.1,"c":5.25,"v":958600},{"d":"2021-11-09","o":5.27,"h":5.42,"l":5.2,"c":5.34,"v":708200},{"d":"2021-11-10","o":5.31,"h":5.36,"l":5.24,"c":5.25,"v":462800},{"d":"2021-11-11","o":5.24,"h":5.38,"l":5.23,"c":5.26,"v":441200},{"d":"2021-11-12","o":5.26,"h":5.32,"l":5.2,"c":5.21,"v":271700},{"d":"2021-11-15","o":5.23,"h":5.23,"l":5.14,"c":5.16,"v":622400},{"d":"2021-11-16","o":5.15,"h":5.15,"l":4.94,"c":4.95,"v":731900},{"d":"2021-11-17","o":4.97,"h":4.97,"l":4.72,"c":4.77,"v":868000},{"d":"2021-11-18","o":4.81,"h":4.82,"l":4.58,"c":4.59,"v":970400},{"d":"2021-11-19","o":4.53,"h":4.72,"l":4.53,"c":4.62,"v":745300},{"d":"2021-11-22","o":4.65,"h":4.69,"l":4.52,"c":4.53,"v":577500},{"d":"2021-11-23","o":4.51,"h":4.58,"l":4.47,"c":4.54,"v":697000},{"d":"2021-11-24","o":4.53,"h":4.68,"l":4.49,"c":4.62,"v":624800},{"d":"2021-11-26","o":4.45,"h":4.45,"l":4.23,"c":4.25,"v":965600},{"d":"2021-11-29","o":4.39,"h":4.4,"l":4.23,"c":4.27,"v":972300},{"d":"2021-11-30","o":4.22,"h":4.25,"l":4.15,"c":4.18,"v":1449600},{"d":"2021-12-01","o":4.32,"h":4.38,"l":4.09,"c":4.1,"v":983100},{"d":"2021-12-02","o":4.1,"h":4.18,"l":4.05,"c":4.17,"v":1174700},{"d":"2021-12-03","o":4.23,"h":4.24,"l":4.05,"c":4.13,"v":869200},{"d":"2021-12-06","o":4.16,"h":4.23,"l":4.02,"c":4.22,"v":762700},{"d":"2021-12-07","o":4.29,"h":4.36,"l":4.23,"c":4.24,"v":629000},{"d":"2021-12-08","o":4.28,"h":4.28,"l":4.2,"c":4.26,"v":643000},{"d":"2021-12-09","o":4.22,"h":4.26,"l":4.09,"c":4.09,"v":562300},{"d":"2021-12-10","o":4.11,"h":4.14,"l":4.03,"c":4.04,"v":828600},{"d":"2021-12-13","o":4.02,"h":4.08,"l":4,"c":4.04,"v":563600},{"d":"2021-12-14","o":4,"h":4.13,"l":3.95,"c":3.95,"v":729100},{"d":"2021-12-15","o":3.91,"h":4.18,"l":3.89,"c":4.14,"v":1334700},{"d":"2021-12-16","o":4.13,"h":4.3,"l":4.12,"c":4.16,"v":1120000},{"d":"2021-12-17","o":4.13,"h":4.35,"l":4.06,"c":4.27,"v":1011500},{"d":"2021-12-20","o":4.51,"h":4.56,"l":4.39,"c":4.56,"v":1175400},{"d":"2021-12-21","o":4.67,"h":4.79,"l":4.61,"c":4.67,"v":867900},{"d":"2021-12-22","o":4.64,"h":5,"l":4.63,"c":4.97,"v":1195300},{"d":"2021-12-23","o":4.96,"h":5.13,"l":4.93,"c":5.07,"v":640500},{"d":"2021-12-27","o":5.07,"h":5.11,"l":4.97,"c":5.09,"v":716800},{"d":"2021-12-28","o":5.04,"h":5.09,"l":5.01,"c":5.02,"v":356300},{"d":"2021-12-29","o":5.01,"h":5.01,"l":4.89,"c":4.91,"v":408400},{"d":"2021-12-30","o":4.9,"h":4.99,"l":4.85,"c":4.86,"v":444200},{"d":"2021-12-31","o":4.83,"h":4.91,"l":4.79,"c":4.79,"v":427700},{"d":"2022-01-03","o":4.84,"h":4.92,"l":4.78,"c":4.85,"v":706000},{"d":"2022-01-04","o":4.92,"h":4.99,"l":4.82,"c":4.89,"v":778500},{"d":"2022-01-05","o":4.9,"h":5.11,"l":4.74,"c":4.76,"v":1092000},{"d":"2022-01-06","o":4.76,"h":4.79,"l":4.56,"c":4.6,"v":929300},{"d":"2022-01-07","o":4.6,"h":4.67,"l":4.58,"c":4.63,"v":420800},{"d":"2022-01-10","o":4.63,"h":4.7,"l":4.53,"c":4.7,"v":406700},{"d":"2022-01-11","o":4.7,"h":4.8,"l":4.59,"c":4.76,"v":542500},{"d":"2022-01-12","o":4.76,"h":4.79,"l":4.64,"c":4.73,"v":554600},{"d":"2022-01-13","o":4.74,"h":4.74,"l":4.59,"c":4.61,"v":423800},{"d":"2022-01-14","o":4.58,"h":4.66,"l":4.51,"c":4.64,"v":351400},{"d":"2022-01-18","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":492700},{"d":"2022-01-19","o":4.49,"h":4.55,"l":4.43,"c":4.46,"v":622900},{"d":"2022-01-20","o":4.48,"h":4.61,"l":4.39,"c":4.4,"v":500300},{"d":"2022-01-21","o":4.4,"h":4.56,"l":4.4,"c":4.46,"v":571600},{"d":"2022-01-24","o":4.41,"h":4.45,"l":4.25,"c":4.45,"v":592600},{"d":"2022-01-25","o":4.39,"h":4.53,"l":4.36,"c":4.49,"v":518600},{"d":"2022-01-26","o":4.52,"h":4.54,"l":4.27,"c":4.33,"v":478800},{"d":"2022-01-27","o":4.36,"h":4.45,"l":4.27,"c":4.29,"v":422100},{"d":"2022-01-28","o":4.26,"h":4.36,"l":4.17,"c":4.36,"v":440800},{"d":"2022-01-31","o":4.34,"h":4.47,"l":4.31,"c":4.43,"v":392800},{"d":"2022-02-01","o":4.41,"h":4.64,"l":4.38,"c":4.62,"v":706900},{"d":"2022-02-02","o":4.63,"h":4.79,"l":4.55,"c":4.76,"v":627100},{"d":"2022-02-03","o":4.71,"h":4.9,"l":4.7,"c":4.81,"v":956000},{"d":"2022-02-04","o":4.76,"h":4.81,"l":4.47,"c":4.6,"v":929800},{"d":"2022-02-07","o":4.57,"h":4.7,"l":4.54,"c":4.66,"v":345000},{"d":"2022-02-08","o":4.65,"h":4.68,"l":4.58,"c":4.68,"v":318300},{"d":"2022-02-09","o":4.72,"h":4.87,"l":4.72,"c":4.87,"v":519900},{"d":"2022-02-10","o":4.79,"h":4.95,"l":4.75,"c":4.86,"v":658600},{"d":"2022-02-11","o":4.86,"h":4.98,"l":4.79,"c":4.8,"v":557500},{"d":"2022-02-14","o":4.83,"h":4.87,"l":4.72,"c":4.73,"v":402100},{"d":"2022-02-15","o":4.8,"h":4.8,"l":4.71,"c":4.73,"v":385300},{"d":"2022-02-16","o":4.7,"h":4.86,"l":4.68,"c":4.85,"v":281400},{"d":"2022-02-17","o":4.83,"h":4.87,"l":4.75,"c":4.75,"v":316900},{"d":"2022-02-18","o":4.72,"h":4.76,"l":4.61,"c":4.63,"v":395900},{"d":"2022-02-22","o":4.62,"h":4.7,"l":4.52,"c":4.54,"v":406100},{"d":"2022-02-23","o":4.58,"h":4.62,"l":4.41,"c":4.43,"v":433400},{"d":"2022-02-24","o":4.36,"h":4.41,"l":4.28,"c":4.4,"v":472400},{"d":"2022-02-25","o":4.41,"h":4.62,"l":4.41,"c":4.59,"v":466400},{"d":"2022-02-28","o":4.49,"h":4.58,"l":4.43,"c":4.53,"v":657000},{"d":"2022-03-01","o":4.53,"h":4.53,"l":4.35,"c":4.45,"v":688400},{"d":"2022-03-02","o":4.24,"h":4.32,"l":4,"c":4.02,"v":1683100},{"d":"2022-03-03","o":4.02,"h":4.18,"l":3.86,"c":4.14,"v":1422600},{"d":"2022-03-04","o":4.07,"h":4.16,"l":3.97,"c":4.04,"v":1030700},{"d":"2022-03-07","o":4.03,"h":4.09,"l":3.89,"c":3.9,"v":885000},{"d":"2022-03-08","o":3.88,"h":4.09,"l":3.87,"c":3.99,"v":681200},{"d":"2022-03-09","o":4.06,"h":4.09,"l":3.98,"c":4.03,"v":630700},{"d":"2022-03-10","o":3.96,"h":4.17,"l":3.95,"c":4.15,"v":663000},{"d":"2022-03-11","o":4.15,"h":4.24,"l":4.09,"c":4.12,"v":558500},{"d":"2022-03-14","o":4.13,"h":4.24,"l":4,"c":4.05,"v":594400},{"d":"2022-03-15","o":4.01,"h":4.07,"l":3.95,"c":3.97,"v":501100},{"d":"2022-03-16","o":4.01,"h":4.13,"l":3.99,"c":4.1,"v":774800},{"d":"2022-03-17","o":4.02,"h":4.18,"l":4.02,"c":4.15,"v":767900},{"d":"2022-03-18","o":4.15,"h":4.29,"l":4.12,"c":4.19,"v":1078800},{"d":"2022-03-21","o":4.19,"h":4.22,"l":4.03,"c":4.05,"v":762500},{"d":"2022-03-22","o":4.06,"h":4.13,"l":3.97,"c":4.04,"v":1176400},{"d":"2022-03-23","o":4.03,"h":4.2,"l":4.01,"c":4.04,"v":1122100},{"d":"2022-03-24","o":4.06,"h":4.07,"l":3.99,"c":4.07,"v":696300},{"d":"2022-03-25","o":4.09,"h":4.18,"l":4.08,"c":4.15,"v":621900},{"d":"2022-03-28","o":4.14,"h":4.16,"l":4.03,"c":4.11,"v":554000},{"d":"2022-03-29","o":4.18,"h":4.26,"l":4.16,"c":4.22,"v":513700},{"d":"2022-03-30","o":4.22,"h":4.38,"l":4.21,"c":4.22,"v":544500},{"d":"2022-03-31","o":4.21,"h":4.22,"l":4.12,"c":4.17,"v":437800},{"d":"2022-04-01","o":4.23,"h":4.33,"l":4.22,"c":4.3,"v":463600},{"d":"2022-04-04","o":4.28,"h":4.31,"l":4.21,"c":4.23,"v":542200},{"d":"2022-04-05","o":4.26,"h":4.33,"l":4.1,"c":4.11,"v":659100},{"d":"2022-04-06","o":4.09,"h":4.13,"l":4.03,"c":4.09,"v":609500},{"d":"2022-04-07","o":4.08,"h":4.3,"l":4,"c":4.26,"v":850100},{"d":"2022-04-08","o":4.26,"h":4.6,"l":4.21,"c":4.46,"v":1531600},{"d":"2022-04-11","o":4.46,"h":4.51,"l":4.37,"c":4.41,"v":614200},{"d":"2022-04-12","o":4.47,"h":4.48,"l":4.28,"c":4.29,"v":681000},{"d":"2022-04-13","o":4.26,"h":4.53,"l":4.11,"c":4.34,"v":2099600},{"d":"2022-04-14","o":4.36,"h":4.4,"l":4.12,"c":4.12,"v":694400},{"d":"2022-04-18","o":4.1,"h":4.28,"l":4.05,"c":4.12,"v":1381200},{"d":"2022-04-19","o":4.09,"h":4.27,"l":4.09,"c":4.2,"v":470800},{"d":"2022-04-20","o":4.24,"h":4.25,"l":4.05,"c":4.07,"v":528800},{"d":"2022-04-21","o":4.08,"h":4.09,"l":3.96,"c":4.01,"v":820400},{"d":"2022-04-22","o":3.99,"h":4,"l":3.88,"c":3.91,"v":479000},{"d":"2022-04-25","o":3.85,"h":3.91,"l":3.78,"c":3.87,"v":546900},{"d":"2022-04-26","o":3.83,"h":3.89,"l":3.76,"c":3.84,"v":907900},{"d":"2022-04-27","o":3.83,"h":3.9,"l":3.8,"c":3.87,"v":425300},{"d":"2022-04-28","o":3.91,"h":3.98,"l":3.8,"c":3.95,"v":421100},{"d":"2022-04-29","o":3.9,"h":3.98,"l":3.83,"c":3.86,"v":520200},{"d":"2022-05-02","o":3.87,"h":4.03,"l":3.82,"c":4.03,"v":925200},{"d":"2022-05-03","o":4.05,"h":4.07,"l":3.97,"c":4.01,"v":811200},{"d":"2022-05-04","o":3.85,"h":3.89,"l":3.26,"c":3.73,"v":2766100},{"d":"2022-05-05","o":3.65,"h":3.74,"l":3.47,"c":3.55,"v":1145600},{"d":"2022-05-06","o":3.57,"h":3.59,"l":3.37,"c":3.4,"v":823700},{"d":"2022-05-09","o":3.32,"h":3.39,"l":3.08,"c":3.12,"v":1029500},{"d":"2022-05-10","o":3.2,"h":3.37,"l":3.16,"c":3.33,"v":992000},{"d":"2022-05-11","o":3.34,"h":3.51,"l":3.24,"c":3.26,"v":842100},{"d":"2022-05-12","o":3.26,"h":3.44,"l":3.22,"c":3.4,"v":660800},{"d":"2022-05-13","o":3.44,"h":3.52,"l":3.39,"c":3.45,"v":476700},{"d":"2022-05-16","o":3.39,"h":3.49,"l":3.37,"c":3.43,"v":339400},{"d":"2022-05-17","o":3.49,"h":3.71,"l":3.49,"c":3.7,"v":729400},{"d":"2022-05-18","o":3.66,"h":3.67,"l":3.42,"c":3.48,"v":432700},{"d":"2022-05-19","o":3.45,"h":3.53,"l":3.42,"c":3.47,"v":385900},{"d":"2022-05-20","o":3.49,"h":3.55,"l":3.41,"c":3.51,"v":420000},{"d":"2022-05-23","o":3.57,"h":3.59,"l":3.32,"c":3.35,"v":579500},{"d":"2022-05-24","o":3.31,"h":3.32,"l":3.14,"c":3.3,"v":611800},{"d":"2022-05-25","o":3.31,"h":3.47,"l":3.31,"c":3.43,"v":539700},{"d":"2022-05-26","o":3.45,"h":3.55,"l":3.33,"c":3.49,"v":1447400},{"d":"2022-05-27","o":3.52,"h":3.55,"l":3.35,"c":3.46,"v":606100},{"d":"2022-05-31","o":3.38,"h":3.64,"l":3.37,"c":3.63,"v":1051600},{"d":"2022-06-01","o":3.65,"h":3.77,"l":3.57,"c":3.7,"v":816500},{"d":"2022-06-02","o":3.71,"h":3.71,"l":3.49,"c":3.6,"v":468300},{"d":"2022-06-03","o":3.56,"h":3.64,"l":3.48,"c":3.49,"v":541200},{"d":"2022-06-06","o":3.53,"h":3.55,"l":3.29,"c":3.33,"v":583700},{"d":"2022-06-07","o":3.31,"h":3.4,"l":3.3,"c":3.4,"v":444800},{"d":"2022-06-08","o":3.39,"h":3.41,"l":3.32,"c":3.34,"v":274800},{"d":"2022-06-09","o":3.3,"h":3.35,"l":3.18,"c":3.22,"v":479900},{"d":"2022-06-10","o":3.2,"h":3.2,"l":3.07,"c":3.18,"v":570200},{"d":"2022-06-13","o":3.11,"h":3.13,"l":2.9,"c":3.02,"v":823400},{"d":"2022-06-14","o":3.04,"h":3.11,"l":2.98,"c":3.07,"v":752000},{"d":"2022-06-15","o":3.13,"h":3.47,"l":3.05,"c":3.36,"v":1300500},{"d":"2022-06-16","o":3.25,"h":3.32,"l":3.01,"c":3.01,"v":826600},{"d":"2022-06-17","o":3.05,"h":3.22,"l":3.05,"c":3.19,"v":986600},{"d":"2022-06-21","o":3.2,"h":3.21,"l":3.06,"c":3.06,"v":664300},{"d":"2022-06-22","o":3.06,"h":3.13,"l":3.03,"c":3.09,"v":744200},{"d":"2022-06-23","o":3.15,"h":3.31,"l":3.11,"c":3.28,"v":561900},{"d":"2022-06-24","o":3.29,"h":3.35,"l":3.18,"c":3.2,"v":893300},{"d":"2022-06-27","o":3.24,"h":3.43,"l":3.19,"c":3.4,"v":426500},{"d":"2022-06-28","o":3.38,"h":3.53,"l":3.31,"c":3.32,"v":787600},{"d":"2022-06-29","o":3.33,"h":3.35,"l":3.2,"c":3.32,"v":503100},{"d":"2022-06-30","o":3.28,"h":3.31,"l":3.17,"c":3.18,"v":310200},{"d":"2022-07-01","o":3.18,"h":3.38,"l":3.12,"c":3.36,"v":544500},{"d":"2022-07-05","o":3.3,"h":3.34,"l":3.2,"c":3.32,"v":423700},{"d":"2022-07-06","o":3.35,"h":3.38,"l":3.18,"c":3.22,"v":460400},{"d":"2022-07-07","o":3.25,"h":3.33,"l":3.2,"c":3.29,"v":989500},{"d":"2022-07-08","o":3.27,"h":3.37,"l":3.16,"c":3.3,"v":623500},{"d":"2022-07-11","o":3.25,"h":3.36,"l":3.19,"c":3.31,"v":379900},{"d":"2022-07-12","o":3.29,"h":3.32,"l":3.15,"c":3.17,"v":402400},{"d":"2022-07-13","o":3.16,"h":3.23,"l":3.1,"c":3.17,"v":367000},{"d":"2022-07-14","o":3.1,"h":3.19,"l":3.1,"c":3.15,"v":221900},{"d":"2022-07-15","o":3.22,"h":3.22,"l":3.05,"c":3.13,"v":526700},{"d":"2022-07-18","o":3.18,"h":3.26,"l":3.14,"c":3.16,"v":504200},{"d":"2022-07-19","o":3.22,"h":3.33,"l":3.2,"c":3.28,"v":969300},{"d":"2022-07-20","o":3.27,"h":3.31,"l":3.18,"c":3.3,"v":534500},{"d":"2022-07-21","o":3.23,"h":3.35,"l":3.22,"c":3.35,"v":411200},{"d":"2022-07-22","o":3.33,"h":3.38,"l":3.09,"c":3.16,"v":1062500},{"d":"2022-07-25","o":3.14,"h":3.33,"l":3.13,"c":3.33,"v":625600},{"d":"2022-07-26","o":3.29,"h":3.42,"l":3.28,"c":3.39,"v":574100},{"d":"2022-07-27","o":3.42,"h":3.56,"l":3.4,"c":3.56,"v":651200},{"d":"2022-07-28","o":3.56,"h":3.61,"l":3.39,"c":3.59,"v":697900},{"d":"2022-07-29","o":3.55,"h":3.62,"l":3.48,"c":3.54,"v":641000},{"d":"2022-08-01","o":3.47,"h":3.64,"l":3.43,"c":3.54,"v":583000},{"d":"2022-08-02","o":3.56,"h":3.65,"l":3.55,"c":3.62,"v":429100},{"d":"2022-08-03","o":3.67,"h":3.7,"l":3.62,"c":3.62,"v":351600},{"d":"2022-08-04","o":3.62,"h":3.71,"l":3.42,"c":3.46,"v":1007900},{"d":"2022-08-05","o":3.11,"h":3.46,"l":3.06,"c":3.18,"v":1792100},{"d":"2022-08-08","o":3.17,"h":3.26,"l":3.12,"c":3.13,"v":1176300},{"d":"2022-08-09","o":3.13,"h":3.23,"l":2.97,"c":3.09,"v":2576300},{"d":"2022-08-10","o":3.14,"h":3.2,"l":3.06,"c":3.14,"v":935800},{"d":"2022-08-11","o":3.08,"h":3.08,"l":2.88,"c":2.92,"v":2539400},{"d":"2022-08-12","o":2.94,"h":3.17,"l":2.91,"c":3.16,"v":1574700},{"d":"2022-08-15","o":3.09,"h":3.27,"l":3.05,"c":3.19,"v":779000},{"d":"2022-08-16","o":3.13,"h":3.19,"l":3,"c":3,"v":1082500},{"d":"2022-08-17","o":2.99,"h":2.99,"l":2.46,"c":2.58,"v":8448400},{"d":"2022-08-18","o":2.64,"h":2.8,"l":2.5,"c":2.8,"v":1502800},{"d":"2022-08-19","o":2.76,"h":2.85,"l":2.7,"c":2.71,"v":820500},{"d":"2022-08-22","o":2.64,"h":2.72,"l":2.62,"c":2.63,"v":896800},{"d":"2022-08-23","o":2.64,"h":2.67,"l":2.53,"c":2.53,"v":1235500},{"d":"2022-08-24","o":2.53,"h":2.61,"l":2.49,"c":2.58,"v":1099800},{"d":"2022-08-25","o":2.57,"h":2.61,"l":2.53,"c":2.55,"v":943100},{"d":"2022-08-26","o":2.55,"h":2.57,"l":2.48,"c":2.52,"v":777100},{"d":"2022-08-29","o":2.51,"h":2.55,"l":2.43,"c":2.45,"v":893800},{"d":"2022-08-30","o":2.46,"h":2.46,"l":2.34,"c":2.35,"v":1215500},{"d":"2022-08-31","o":2.33,"h":2.41,"l":2.17,"c":2.17,"v":2081600},{"d":"2022-09-01","o":2.17,"h":2.37,"l":2.16,"c":2.34,"v":2554800},{"d":"2022-09-02","o":2.34,"h":2.34,"l":2.19,"c":2.2,"v":1174300},{"d":"2022-09-06","o":2.22,"h":2.32,"l":2.2,"c":2.25,"v":1381900},{"d":"2022-09-07","o":2.26,"h":2.35,"l":2.17,"c":2.33,"v":1505000},{"d":"2022-09-08","o":2.3,"h":2.39,"l":2.26,"c":2.35,"v":920700},{"d":"2022-09-09","o":2.36,"h":2.4,"l":2.3,"c":2.31,"v":777000},{"d":"2022-09-12","o":2.32,"h":2.35,"l":2.22,"c":2.23,"v":787200},{"d":"2022-09-13","o":2.2,"h":2.26,"l":2.15,"c":2.22,"v":1303400},{"d":"2022-09-14","o":2.2,"h":2.26,"l":2.16,"c":2.25,"v":1132900},{"d":"2022-09-15","o":2.23,"h":2.37,"l":2.2,"c":2.35,"v":1289900},{"d":"2022-09-16","o":2.31,"h":2.34,"l":2.21,"c":2.34,"v":1808300},{"d":"2022-09-19","o":2.31,"h":2.34,"l":2.22,"c":2.27,"v":963900},{"d":"2022-09-20","o":2.26,"h":2.29,"l":2.19,"c":2.29,"v":1209300},{"d":"2022-09-21","o":2.3,"h":2.31,"l":2.1,"c":2.11,"v":1107500},{"d":"2022-09-22","o":2.1,"h":2.11,"l":2.03,"c":2.05,"v":891900},{"d":"2022-09-23","o":2.03,"h":2.12,"l":2,"c":2.1,"v":1020200},{"d":"2022-09-26","o":2.1,"h":2.22,"l":2.09,"c":2.16,"v":981400},{"d":"2022-09-27","o":2.16,"h":2.2,"l":2.04,"c":2.04,"v":687300},{"d":"2022-09-28","o":2.06,"h":2.09,"l":2.02,"c":2.06,"v":657800},{"d":"2022-09-29","o":2.03,"h":2.12,"l":2.01,"c":2.09,"v":914400},{"d":"2022-09-30","o":2.1,"h":2.14,"l":2.02,"c":2.02,"v":763300},{"d":"2022-10-03","o":2.08,"h":2.1,"l":2.02,"c":2.08,"v":559500},{"d":"2022-10-04","o":2.15,"h":2.26,"l":2.14,"c":2.23,"v":940200},{"d":"2022-10-05","o":2.19,"h":2.24,"l":2.15,"c":2.23,"v":613000},{"d":"2022-10-06","o":2.25,"h":2.29,"l":2.17,"c":2.22,"v":550700},{"d":"2022-10-07","o":2.22,"h":2.22,"l":2.09,"c":2.13,"v":424200},{"d":"2022-10-10","o":2.15,"h":2.16,"l":2.03,"c":2.03,"v":500200},{"d":"2022-10-11","o":2.02,"h":2.09,"l":1.95,"c":2.06,"v":853000},{"d":"2022-10-12","o":2.09,"h":2.1,"l":2.03,"c":2.03,"v":618800},{"d":"2022-10-13","o":2.01,"h":2.06,"l":1.98,"c":2,"v":799600},{"d":"2022-10-14","o":2.04,"h":2.05,"l":1.95,"c":1.96,"v":720800},{"d":"2022-10-17","o":2,"h":2.08,"l":1.98,"c":2.06,"v":639000},{"d":"2022-10-18","o":2.09,"h":2.18,"l":2.08,"c":2.12,"v":525000},{"d":"2022-10-19","o":2.1,"h":2.2,"l":2.1,"c":2.19,"v":771000},{"d":"2022-10-20","o":2.17,"h":2.27,"l":2.15,"c":2.16,"v":813000},{"d":"2022-10-21","o":2.17,"h":2.18,"l":2.07,"c":2.12,"v":864200},{"d":"2022-10-24","o":2.14,"h":2.18,"l":2.09,"c":2.17,"v":457500},{"d":"2022-10-25","o":2.15,"h":2.27,"l":2.14,"c":2.24,"v":466600},{"d":"2022-10-26","o":2.25,"h":2.35,"l":2.22,"c":2.31,"v":379700},{"d":"2022-10-27","o":2.34,"h":2.35,"l":2.22,"c":2.23,"v":585900},{"d":"2022-10-28","o":2.28,"h":2.35,"l":2.26,"c":2.34,"v":941600},{"d":"2022-10-31","o":2.33,"h":2.38,"l":2.2,"c":2.2,"v":806700},{"d":"2022-11-01","o":2.28,"h":2.38,"l":2.25,"c":2.33,"v":1138300},{"d":"2022-11-02","o":2.35,"h":2.35,"l":2.1,"c":2.11,"v":1769800},{"d":"2022-11-03","o":2.08,"h":2.08,"l":1.99,"c":2.08,"v":2470100},{"d":"2022-11-04","o":2.14,"h":2.16,"l":1.98,"c":2.12,"v":903400},{"d":"2022-11-07","o":2.1,"h":2.49,"l":2.1,"c":2.35,"v":2061800},{"d":"2022-11-08","o":2.35,"h":2.47,"l":2.32,"c":2.33,"v":1219000},{"d":"2022-11-09","o":2.3,"h":2.39,"l":2.23,"c":2.25,"v":1336800},{"d":"2022-11-10","o":2.37,"h":2.43,"l":2.24,"c":2.38,"v":1468500},{"d":"2022-11-11","o":2.38,"h":2.49,"l":2.37,"c":2.46,"v":1121100},{"d":"2022-11-14","o":2.49,"h":2.52,"l":2.36,"c":2.37,"v":698300},{"d":"2022-11-15","o":2.44,"h":2.45,"l":2.29,"c":2.3,"v":954000},{"d":"2022-11-16","o":2.3,"h":2.32,"l":2.19,"c":2.23,"v":745800},{"d":"2022-11-17","o":2.19,"h":2.22,"l":2.16,"c":2.19,"v":389100},{"d":"2022-11-18","o":2.25,"h":2.29,"l":2.21,"c":2.24,"v":474200},{"d":"2022-11-21","o":2.24,"h":2.27,"l":2.2,"c":2.26,"v":466100},{"d":"2022-11-22","o":2.24,"h":2.38,"l":2.2,"c":2.36,"v":874100},{"d":"2022-11-23","o":2.38,"h":2.44,"l":2.36,"c":2.42,"v":503000},{"d":"2022-11-25","o":2.41,"h":2.41,"l":2.37,"c":2.39,"v":120100},{"d":"2022-11-28","o":2.34,"h":2.43,"l":2.34,"c":2.42,"v":648500},{"d":"2022-11-29","o":2.43,"h":2.65,"l":2.41,"c":2.61,"v":1321000},{"d":"2022-11-30","o":2.61,"h":2.61,"l":2.42,"c":2.56,"v":1261800},{"d":"2022-12-01","o":2.57,"h":2.62,"l":2.53,"c":2.57,"v":942600},{"d":"2022-12-02","o":2.54,"h":2.57,"l":2.42,"c":2.43,"v":1126200},{"d":"2022-12-05","o":2.42,"h":2.47,"l":2.26,"c":2.37,"v":2419200},{"d":"2022-12-06","o":2.34,"h":2.43,"l":2.24,"c":2.41,"v":4068800},{"d":"2022-12-07","o":2.4,"h":2.47,"l":2.27,"c":2.32,"v":3036800},{"d":"2022-12-08","o":2.36,"h":2.36,"l":2.25,"c":2.34,"v":2539000},{"d":"2022-12-09","o":2.3,"h":2.36,"l":2.25,"c":2.3,"v":2173800},{"d":"2022-12-12","o":2.31,"h":2.49,"l":2.3,"c":2.44,"v":1882500},{"d":"2022-12-13","o":2.52,"h":2.6,"l":2.49,"c":2.49,"v":1315800},{"d":"2022-12-14","o":2.48,"h":2.52,"l":2.31,"c":2.33,"v":1228400},{"d":"2022-12-15","o":2.27,"h":2.28,"l":2.21,"c":2.27,"v":2597500},{"d":"2022-12-16","o":2.22,"h":2.25,"l":2.15,"c":2.23,"v":1244100},{"d":"2022-12-19","o":2.22,"h":2.22,"l":2.14,"c":2.16,"v":723000},{"d":"2022-12-20","o":2.15,"h":2.16,"l":2.09,"c":2.1,"v":2068200},{"d":"2022-12-21","o":2.13,"h":2.21,"l":2.12,"c":2.21,"v":1140200},{"d":"2022-12-22","o":2.19,"h":2.19,"l":2.14,"c":2.18,"v":926500},{"d":"2022-12-23","o":2.19,"h":2.25,"l":2.17,"c":2.2,"v":1383200},{"d":"2022-12-27","o":2.2,"h":2.2,"l":2.05,"c":2.05,"v":812600},{"d":"2022-12-28","o":2.04,"h":2.07,"l":1.97,"c":1.97,"v":832700},{"d":"2022-12-29","o":1.98,"h":2.03,"l":1.97,"c":1.99,"v":1317200},{"d":"2022-12-30","o":1.99,"h":2,"l":1.96,"c":1.99,"v":1912400},{"d":"2023-01-03","o":2.05,"h":2.14,"l":2.04,"c":2.11,"v":1546100},{"d":"2023-01-04","o":2.13,"h":2.19,"l":2.11,"c":2.17,"v":784900},{"d":"2023-01-05","o":2.17,"h":2.19,"l":2.14,"c":2.19,"v":640200},{"d":"2023-01-06","o":2.21,"h":2.29,"l":2.17,"c":2.21,"v":770900},{"d":"2023-01-09","o":2.24,"h":2.27,"l":2.19,"c":2.2,"v":832800},{"d":"2023-01-10","o":2.23,"h":2.24,"l":2.16,"c":2.19,"v":586900},{"d":"2023-01-11","o":2.2,"h":2.26,"l":2.18,"c":2.2,"v":823500},{"d":"2023-01-12","o":2.2,"h":2.25,"l":2.18,"c":2.23,"v":851900},{"d":"2023-01-13","o":2.18,"h":2.27,"l":2.18,"c":2.22,"v":759200},{"d":"2023-01-17","o":2.21,"h":2.24,"l":2.18,"c":2.21,"v":565000},{"d":"2023-01-18","o":2.19,"h":2.22,"l":2.16,"c":2.17,"v":347500},{"d":"2023-01-19","o":2.15,"h":2.19,"l":2.06,"c":2.07,"v":1060400},{"d":"2023-01-20","o":2.1,"h":2.14,"l":2.05,"c":2.11,"v":872500},{"d":"2023-01-23","o":2.1,"h":2.19,"l":2.08,"c":2.13,"v":835100},{"d":"2023-01-24","o":2.19,"h":2.2,"l":2.08,"c":2.12,"v":944100},{"d":"2023-01-25","o":2.11,"h":2.17,"l":2.07,"c":2.15,"v":1158100},{"d":"2023-01-26","o":2.15,"h":2.17,"l":2.1,"c":2.14,"v":1038000},{"d":"2023-01-27","o":2.14,"h":2.16,"l":2.12,"c":2.14,"v":792200},{"d":"2023-01-30","o":2.11,"h":2.16,"l":2.08,"c":2.09,"v":1198900},{"d":"2023-01-31","o":2.11,"h":2.2,"l":2.11,"c":2.2,"v":1696900},{"d":"2023-02-01","o":2.19,"h":2.38,"l":2.16,"c":2.34,"v":2123200},{"d":"2023-02-02","o":2.34,"h":2.42,"l":2.28,"c":2.39,"v":1872600},{"d":"2023-02-03","o":2.35,"h":2.47,"l":2.26,"c":2.43,"v":1975000},{"d":"2023-02-06","o":2.43,"h":2.59,"l":2.43,"c":2.54,"v":2167200},{"d":"2023-02-07","o":2.51,"h":2.72,"l":2.46,"c":2.7,"v":2010700},{"d":"2023-02-08","o":2.67,"h":2.74,"l":2.6,"c":2.7,"v":2512500},{"d":"2023-02-09","o":2.73,"h":2.74,"l":2.3,"c":2.33,"v":1022000},{"d":"2023-02-10","o":2.31,"h":2.34,"l":2.28,"c":2.29,"v":475500},{"d":"2023-02-13","o":2.28,"h":2.44,"l":2.25,"c":2.41,"v":1242300},{"d":"2023-02-14","o":2.39,"h":2.48,"l":2.32,"c":2.47,"v":711300},{"d":"2023-02-15","o":2.45,"h":2.52,"l":2.42,"c":2.51,"v":1826400},{"d":"2023-02-16","o":2.46,"h":2.47,"l":2.38,"c":2.38,"v":419100},{"d":"2023-02-17","o":2.41,"h":2.43,"l":2.36,"c":2.43,"v":413500},{"d":"2023-02-21","o":2.41,"h":2.43,"l":2.31,"c":2.32,"v":359700},{"d":"2023-02-22","o":2.32,"h":2.34,"l":2.21,"c":2.22,"v":765500},{"d":"2023-02-23","o":2.26,"h":2.26,"l":2.17,"c":2.23,"v":707500},{"d":"2023-02-24","o":2.21,"h":2.22,"l":2.14,"c":2.18,"v":459700},{"d":"2023-02-27","o":2.2,"h":2.23,"l":2.15,"c":2.16,"v":364200},{"d":"2023-02-28","o":2.15,"h":2.19,"l":2.05,"c":2.06,"v":891200},{"d":"2023-03-01","o":2.06,"h":2.12,"l":2.03,"c":2.09,"v":787500},{"d":"2023-03-02","o":2.05,"h":2.05,"l":1.82,"c":1.99,"v":1568200},{"d":"2023-03-03","o":1.98,"h":2.03,"l":1.85,"c":1.92,"v":1428600},{"d":"2023-03-06","o":1.91,"h":2,"l":1.81,"c":1.82,"v":2923200},{"d":"2023-03-07","o":1.85,"h":1.87,"l":1.74,"c":1.76,"v":1061700},{"d":"2023-03-08","o":1.76,"h":1.76,"l":1.66,"c":1.68,"v":911600},{"d":"2023-03-09","o":1.67,"h":1.74,"l":1.64,"c":1.67,"v":1122500},{"d":"2023-03-10","o":1.64,"h":1.64,"l":1.52,"c":1.53,"v":1310900},{"d":"2023-03-13","o":1.5,"h":1.51,"l":1.44,"c":1.47,"v":741100},{"d":"2023-03-14","o":1.5,"h":1.55,"l":1.35,"c":1.43,"v":1253700},{"d":"2023-03-15","o":1.49,"h":1.49,"l":1.35,"c":1.36,"v":2497800},{"d":"2023-03-16","o":1.36,"h":1.38,"l":1.31,"c":1.35,"v":574100},{"d":"2023-03-17","o":1.34,"h":1.47,"l":1.32,"c":1.43,"v":2083600},{"d":"2023-03-20","o":1.44,"h":1.47,"l":1.42,"c":1.43,"v":840300},{"d":"2023-03-21","o":1.45,"h":1.53,"l":1.45,"c":1.53,"v":1095200},{"d":"2023-03-22","o":1.53,"h":1.53,"l":1.39,"c":1.39,"v":740700},{"d":"2023-03-23","o":1.4,"h":1.41,"l":1.29,"c":1.31,"v":944000},{"d":"2023-03-24","o":1.29,"h":1.34,"l":1.28,"c":1.33,"v":578400},{"d":"2023-03-27","o":1.34,"h":1.35,"l":1.26,"c":1.29,"v":1374700},{"d":"2023-03-28","o":1.29,"h":1.3,"l":1.24,"c":1.27,"v":1141700},{"d":"2023-03-29","o":1.29,"h":1.32,"l":1.26,"c":1.31,"v":994000},{"d":"2023-03-30","o":1.34,"h":1.39,"l":1.31,"c":1.36,"v":928400},{"d":"2023-03-31","o":1.38,"h":1.42,"l":1.38,"c":1.39,"v":639400},{"d":"2023-04-03","o":1.41,"h":1.47,"l":1.39,"c":1.45,"v":564500},{"d":"2023-04-04","o":1.42,"h":1.47,"l":1.33,"c":1.36,"v":786700},{"d":"2023-04-05","o":1.34,"h":1.37,"l":1.32,"c":1.34,"v":320400},{"d":"2023-04-06","o":1.37,"h":1.41,"l":1.31,"c":1.4,"v":562800},{"d":"2023-04-10","o":1.48,"h":1.48,"l":1.37,"c":1.39,"v":607900},{"d":"2023-04-11","o":1.43,"h":1.46,"l":1.39,"c":1.4,"v":655700},{"d":"2023-04-12","o":1.42,"h":1.44,"l":1.33,"c":1.33,"v":626800},{"d":"2023-04-13","o":1.36,"h":1.42,"l":1.35,"c":1.39,"v":520100},{"d":"2023-04-14","o":1.4,"h":1.41,"l":1.33,"c":1.36,"v":460000},{"d":"2023-04-17","o":1.51,"h":1.67,"l":1.4,"c":1.65,"v":3265500},{"d":"2023-04-18","o":1.66,"h":1.72,"l":1.62,"c":1.64,"v":977500},{"d":"2023-04-19","o":1.61,"h":1.79,"l":1.58,"c":1.74,"v":875600},{"d":"2023-04-20","o":1.69,"h":1.7,"l":1.62,"c":1.63,"v":475700},{"d":"2023-04-21","o":1.63,"h":1.65,"l":1.58,"c":1.63,"v":1085600},{"d":"2023-04-24","o":1.63,"h":1.76,"l":1.58,"c":1.75,"v":827400},{"d":"2023-04-25","o":1.68,"h":1.74,"l":1.65,"c":1.71,"v":520800},{"d":"2023-04-26","o":1.7,"h":1.82,"l":1.64,"c":1.81,"v":806400},{"d":"2023-04-27","o":1.8,"h":1.83,"l":1.72,"c":1.82,"v":620100},{"d":"2023-04-28","o":1.78,"h":1.97,"l":1.78,"c":1.93,"v":1202100},{"d":"2023-05-01","o":1.93,"h":1.98,"l":1.83,"c":1.86,"v":839600},{"d":"2023-05-02","o":1.84,"h":1.88,"l":1.78,"c":1.86,"v":823600},{"d":"2023-05-03","o":1.84,"h":1.91,"l":1.81,"c":1.87,"v":795200},{"d":"2023-05-04","o":1.85,"h":1.87,"l":1.75,"c":1.84,"v":982400},{"d":"2023-05-05","o":1.88,"h":1.97,"l":1.81,"c":1.92,"v":869800},{"d":"2023-05-08","o":2,"h":2.03,"l":1.91,"c":2.02,"v":751700},{"d":"2023-05-09","o":1.99,"h":2,"l":1.86,"c":1.86,"v":611200},{"d":"2023-05-10","o":1.92,"h":1.93,"l":1.74,"c":1.78,"v":1097500},{"d":"2023-05-11","o":1.79,"h":1.89,"l":1.78,"c":1.88,"v":687600},{"d":"2023-05-12","o":1.87,"h":1.93,"l":1.8,"c":1.92,"v":838100},{"d":"2023-05-15","o":1.92,"h":2.02,"l":1.89,"c":2.02,"v":997700},{"d":"2023-05-16","o":2,"h":2.1,"l":1.92,"c":2.03,"v":1034500},{"d":"2023-05-17","o":2.08,"h":2.09,"l":1.96,"c":2.08,"v":991300},{"d":"2023-05-18","o":2.07,"h":2.27,"l":2.02,"c":2.25,"v":1112500},{"d":"2023-05-19","o":2.3,"h":2.33,"l":2.23,"c":2.31,"v":665300},{"d":"2023-05-22","o":2.33,"h":2.36,"l":2.23,"c":2.29,"v":616900},{"d":"2023-05-23","o":2.27,"h":2.31,"l":2.23,"c":2.25,"v":779700},{"d":"2023-05-24","o":2.24,"h":2.3,"l":2.15,"c":2.28,"v":554100},{"d":"2023-05-25","o":2.23,"h":2.27,"l":2.19,"c":2.25,"v":456800},{"d":"2023-05-26","o":2.27,"h":2.35,"l":2.22,"c":2.27,"v":429700},{"d":"2023-05-30","o":2.29,"h":2.43,"l":2.22,"c":2.39,"v":1151300},{"d":"2023-05-31","o":2.4,"h":2.45,"l":2.25,"c":2.34,"v":3120500},{"d":"2023-06-01","o":2.34,"h":2.56,"l":2.27,"c":2.51,"v":1181600},{"d":"2023-06-02","o":2.56,"h":2.6,"l":2.44,"c":2.55,"v":1132700},{"d":"2023-06-05","o":2.55,"h":2.58,"l":2.48,"c":2.56,"v":394600},{"d":"2023-06-06","o":2.56,"h":2.6,"l":2.52,"c":2.54,"v":900100},{"d":"2023-06-07","o":2.54,"h":2.62,"l":2.45,"c":2.46,"v":904900},{"d":"2023-06-08","o":2.47,"h":2.49,"l":2.38,"c":2.4,"v":701500},{"d":"2023-06-09","o":2.42,"h":2.53,"l":2.38,"c":2.44,"v":930200},{"d":"2023-06-12","o":2.47,"h":2.64,"l":2.46,"c":2.52,"v":1063100},{"d":"2023-06-13","o":2.53,"h":2.75,"l":2.53,"c":2.58,"v":931900},{"d":"2023-06-14","o":2.64,"h":2.75,"l":2.63,"c":2.67,"v":812200},{"d":"2023-06-15","o":2.66,"h":2.71,"l":2.61,"c":2.7,"v":732200},{"d":"2023-06-16","o":2.74,"h":2.83,"l":2.69,"c":2.71,"v":1426200},{"d":"2023-06-20","o":2.7,"h":2.98,"l":2.67,"c":2.95,"v":1204800},{"d":"2023-06-21","o":2.92,"h":2.99,"l":2.88,"c":2.94,"v":832400},{"d":"2023-06-22","o":2.94,"h":2.94,"l":2.83,"c":2.89,"v":519900},{"d":"2023-06-23","o":2.85,"h":2.91,"l":2.83,"c":2.88,"v":7158600},{"d":"2023-06-26","o":2.85,"h":2.91,"l":2.78,"c":2.85,"v":749500},{"d":"2023-06-27","o":2.9,"h":2.9,"l":2.8,"c":2.87,"v":775000},{"d":"2023-06-28","o":2.86,"h":2.86,"l":2.77,"c":2.79,"v":462800},{"d":"2023-06-29","o":2.85,"h":2.87,"l":2.73,"c":2.87,"v":857100},{"d":"2023-06-30","o":2.92,"h":3.12,"l":2.83,"c":3.1,"v":1410600},{"d":"2023-07-03","o":3.03,"h":3.05,"l":2.93,"c":3.05,"v":664100},{"d":"2023-07-05","o":2.5,"h":2.79,"l":2.29,"c":2.76,"v":3450500},{"d":"2023-07-06","o":2.69,"h":2.98,"l":2.66,"c":2.96,"v":1123300},{"d":"2023-07-07","o":2.94,"h":3.19,"l":2.92,"c":3.13,"v":1993200},{"d":"2023-07-10","o":3.09,"h":3.11,"l":2.99,"c":3.01,"v":805300},{"d":"2023-07-11","o":3.01,"h":3.08,"l":2.99,"c":3.05,"v":688200},{"d":"2023-07-12","o":3.13,"h":3.13,"l":3.01,"c":3.03,"v":548600},{"d":"2023-07-13","o":3.07,"h":3.11,"l":3,"c":3.04,"v":493400},{"d":"2023-07-14","o":3.04,"h":3.05,"l":2.95,"c":3.03,"v":412300},{"d":"2023-07-17","o":3.02,"h":3.19,"l":3,"c":3.18,"v":623600},{"d":"2023-07-18","o":3.17,"h":3.32,"l":3.17,"c":3.24,"v":660600},{"d":"2023-07-19","o":3.24,"h":3.28,"l":3.2,"c":3.22,"v":484300},{"d":"2023-07-20","o":3.31,"h":3.56,"l":3.26,"c":3.55,"v":1668800},{"d":"2023-07-21","o":3.6,"h":3.61,"l":3.36,"c":3.37,"v":1692100},{"d":"2023-07-24","o":3.38,"h":3.46,"l":3.25,"c":3.28,"v":857400},{"d":"2023-07-25","o":3.26,"h":3.26,"l":3.02,"c":3.06,"v":759700},{"d":"2023-07-26","o":3.05,"h":3.14,"l":3.01,"c":3.05,"v":544600},{"d":"2023-07-27","o":3.06,"h":3.12,"l":2.99,"c":3.03,"v":851300},{"d":"2023-07-28","o":2.99,"h":3.19,"l":2.99,"c":3.16,"v":649500},{"d":"2023-07-31","o":3.15,"h":3.23,"l":3.15,"c":3.2,"v":519400},{"d":"2023-08-01","o":3.2,"h":3.22,"l":3.1,"c":3.17,"v":547200},{"d":"2023-08-02","o":3.14,"h":3.21,"l":3.09,"c":3.19,"v":623300},{"d":"2023-08-03","o":3.19,"h":3.37,"l":3.16,"c":3.36,"v":977100},{"d":"2023-08-04","o":3.6,"h":4.27,"l":3.43,"c":4.11,"v":4307500},{"d":"2023-08-07","o":4.27,"h":4.74,"l":4.17,"c":4.59,"v":3023300},{"d":"2023-08-08","o":4.48,"h":4.7,"l":4.39,"c":4.48,"v":1132300},{"d":"2023-08-09","o":4.48,"h":4.51,"l":4.22,"c":4.23,"v":1114700},{"d":"2023-08-10","o":4.21,"h":4.35,"l":4.16,"c":4.23,"v":1141100},{"d":"2023-08-11","o":4.18,"h":4.29,"l":3.92,"c":3.97,"v":1892100},{"d":"2023-08-14","o":4,"h":4.11,"l":3.91,"c":3.93,"v":1215100},{"d":"2023-08-15","o":3.91,"h":4.03,"l":3.86,"c":3.91,"v":1032000},{"d":"2023-08-16","o":3.91,"h":3.95,"l":3.65,"c":3.66,"v":1112200},{"d":"2023-08-17","o":3.68,"h":3.84,"l":3.68,"c":3.7,"v":1036200},{"d":"2023-08-18","o":3.65,"h":3.79,"l":3.58,"c":3.73,"v":875400},{"d":"2023-08-21","o":3.73,"h":3.96,"l":3.68,"c":3.81,"v":1768700},{"d":"2023-08-22","o":3.88,"h":4.11,"l":3.85,"c":4.05,"v":908400},{"d":"2023-08-23","o":4.03,"h":4.15,"l":3.98,"c":4.09,"v":666300},{"d":"2023-08-24","o":4.11,"h":4.12,"l":4,"c":4.03,"v":561200},{"d":"2023-08-25","o":4.06,"h":4.06,"l":3.83,"c":3.91,"v":897400},{"d":"2023-08-28","o":3.87,"h":4.14,"l":3.87,"c":4.08,"v":942600},{"d":"2023-08-29","o":4.07,"h":4.29,"l":4.04,"c":4.23,"v":746100},{"d":"2023-08-30","o":4.2,"h":4.26,"l":4.08,"c":4.1,"v":576700},{"d":"2023-08-31","o":4.09,"h":4.19,"l":4.08,"c":4.09,"v":508200},{"d":"2023-09-01","o":4.15,"h":4.39,"l":4.15,"c":4.22,"v":1399300},{"d":"2023-09-05","o":4.25,"h":4.25,"l":3.81,"c":3.82,"v":963000},{"d":"2023-09-06","o":3.94,"h":3.94,"l":3.64,"c":3.7,"v":1324700},{"d":"2023-09-07","o":3.71,"h":3.83,"l":3.67,"c":3.7,"v":1505800},{"d":"2023-09-08","o":3.72,"h":3.82,"l":3.7,"c":3.77,"v":830400},{"d":"2023-09-11","o":3.78,"h":3.86,"l":3.74,"c":3.84,"v":557100},{"d":"2023-09-12","o":3.85,"h":4.1,"l":3.82,"c":4,"v":955800},{"d":"2023-09-13","o":3.99,"h":4.1,"l":3.87,"c":4.05,"v":1095800},{"d":"2023-09-14","o":4.11,"h":4.22,"l":4.01,"c":4.06,"v":1127100},{"d":"2023-09-15","o":4.04,"h":4.13,"l":4.03,"c":4.11,"v":1230400},{"d":"2023-09-18","o":4.1,"h":4.39,"l":4.03,"c":4.38,"v":1530200},{"d":"2023-09-19","o":4.39,"h":4.52,"l":4.22,"c":4.32,"v":1336000},{"d":"2023-09-20","o":4.34,"h":4.47,"l":4.29,"c":4.29,"v":897400},{"d":"2023-09-21","o":4.22,"h":4.36,"l":4.16,"c":4.27,"v":1077400},{"d":"2023-09-22","o":4.31,"h":4.37,"l":4.18,"c":4.19,"v":1794800},{"d":"2023-09-25","o":4.17,"h":4.24,"l":4.02,"c":4.18,"v":1241200},{"d":"2023-09-26","o":4.13,"h":4.36,"l":4.13,"c":4.29,"v":1158700},{"d":"2023-09-27","o":4.29,"h":4.35,"l":4.11,"c":4.17,"v":729000},{"d":"2023-09-28","o":4.19,"h":4.33,"l":4.13,"c":4.33,"v":854800},{"d":"2023-09-29","o":4.36,"h":4.36,"l":4.14,"c":4.22,"v":1217500},{"d":"2023-10-02","o":4.23,"h":4.29,"l":4.17,"c":4.28,"v":564500},{"d":"2023-10-03","o":4.42,"h":4.6,"l":4.14,"c":4.34,"v":2487700},{"d":"2023-10-04","o":4.31,"h":4.4,"l":3.97,"c":4.2,"v":1090300},{"d":"2023-10-05","o":4.23,"h":4.27,"l":3.83,"c":3.9,"v":2891100},{"d":"2023-10-06","o":3.88,"h":4.22,"l":3.85,"c":4.19,"v":1870300},{"d":"2023-10-09","o":4.14,"h":4.22,"l":3.96,"c":4.01,"v":1077400},{"d":"2023-10-10","o":4,"h":4.19,"l":4,"c":4.05,"v":1353600},{"d":"2023-10-11","o":4.07,"h":4.25,"l":4.06,"c":4.2,"v":1224700},{"d":"2023-10-12","o":4.21,"h":4.25,"l":3.76,"c":3.8,"v":2944200},{"d":"2023-10-13","o":3.83,"h":3.85,"l":3.65,"c":3.84,"v":1346700},{"d":"2023-10-16","o":3.83,"h":3.94,"l":3.8,"c":3.92,"v":1041300},{"d":"2023-10-17","o":3.92,"h":3.96,"l":3.71,"c":3.72,"v":759600},{"d":"2023-10-18","o":3.71,"h":3.71,"l":3.55,"c":3.61,"v":1706900},{"d":"2023-10-19","o":3.6,"h":3.76,"l":3.52,"c":3.53,"v":1606100},{"d":"2023-10-20","o":3.53,"h":3.55,"l":3.44,"c":3.47,"v":830600},{"d":"2023-10-23","o":3.42,"h":3.54,"l":3.36,"c":3.36,"v":1223700},{"d":"2023-10-24","o":3.54,"h":4.03,"l":3.54,"c":4,"v":4261200},{"d":"2023-10-25","o":3.95,"h":4.34,"l":3.9,"c":3.92,"v":2702500},{"d":"2023-10-26","o":3.92,"h":3.93,"l":3.79,"c":3.83,"v":850800},{"d":"2023-10-27","o":3.83,"h":3.88,"l":3.75,"c":3.77,"v":844800},{"d":"2023-10-30","o":3.83,"h":3.89,"l":3.72,"c":3.88,"v":506700},{"d":"2023-10-31","o":3.89,"h":3.91,"l":3.72,"c":3.87,"v":1125500},{"d":"2023-11-01","o":3.89,"h":3.97,"l":3.78,"c":3.89,"v":589200},{"d":"2023-11-02","o":3.91,"h":4.17,"l":3.91,"c":4.15,"v":941800},{"d":"2023-11-03","o":4.21,"h":4.35,"l":4.17,"c":4.29,"v":1529200},{"d":"2023-11-06","o":4.26,"h":4.31,"l":4.11,"c":4.21,"v":1176000},{"d":"2023-11-07","o":4.18,"h":4.57,"l":4.13,"c":4.31,"v":2177900},{"d":"2023-11-08","o":4.38,"h":4.38,"l":4,"c":4.06,"v":1113100},{"d":"2023-11-09","o":4.15,"h":4.22,"l":3.96,"c":4.15,"v":1022600},{"d":"2023-11-10","o":4.19,"h":4.28,"l":3.99,"c":4.22,"v":1414000},{"d":"2023-11-13","o":4.27,"h":4.37,"l":4.15,"c":4.28,"v":768900},{"d":"2023-11-14","o":4.39,"h":4.57,"l":4.37,"c":4.57,"v":1383300},{"d":"2023-11-15","o":4.57,"h":4.68,"l":4.44,"c":4.49,"v":1577300},{"d":"2023-11-16","o":4.45,"h":4.48,"l":4.35,"c":4.37,"v":752400},{"d":"2023-11-17","o":4.41,"h":4.55,"l":4.38,"c":4.53,"v":966700},{"d":"2023-11-20","o":4.53,"h":4.59,"l":4.41,"c":4.49,"v":749800},{"d":"2023-11-21","o":4.45,"h":4.53,"l":4.43,"c":4.47,"v":680000},{"d":"2023-11-22","o":4.52,"h":4.55,"l":4.41,"c":4.45,"v":480800},{"d":"2023-11-24","o":4.48,"h":4.56,"l":4.45,"c":4.52,"v":316700},{"d":"2023-11-27","o":4.47,"h":4.47,"l":4.17,"c":4.29,"v":1398100},{"d":"2023-11-28","o":4.28,"h":4.28,"l":4.16,"c":4.24,"v":633200},{"d":"2023-11-29","o":4.39,"h":4.41,"l":4.28,"c":4.35,"v":800100},{"d":"2023-11-30","o":4.38,"h":4.38,"l":4.17,"c":4.31,"v":2530000},{"d":"2023-12-01","o":4.36,"h":4.69,"l":4.25,"c":4.66,"v":1508200},{"d":"2023-12-04","o":4.58,"h":4.77,"l":4.51,"c":4.71,"v":1356200},{"d":"2023-12-05","o":4.78,"h":4.79,"l":4.55,"c":4.62,"v":1349900},{"d":"2023-12-06","o":4.71,"h":4.77,"l":4.53,"c":4.55,"v":1303000},{"d":"2023-12-07","o":4.57,"h":4.71,"l":4.55,"c":4.69,"v":878900},{"d":"2023-12-08","o":4.74,"h":5.24,"l":4.71,"c":5.06,"v":2315400},{"d":"2023-12-11","o":5.1,"h":5.14,"l":4.82,"c":4.9,"v":1027900},{"d":"2023-12-12","o":4.93,"h":4.95,"l":4.63,"c":4.64,"v":1123300},{"d":"2023-12-13","o":4.66,"h":4.85,"l":4.46,"c":4.71,"v":1879400},{"d":"2023-12-14","o":4.74,"h":5.01,"l":4.74,"c":5,"v":1505700},{"d":"2023-12-15","o":5.06,"h":5.22,"l":4.91,"c":5.19,"v":3185400},{"d":"2023-12-18","o":5.25,"h":5.39,"l":5.03,"c":5.35,"v":2104100},{"d":"2023-12-19","o":5.4,"h":5.46,"l":5.22,"c":5.35,"v":1835900},{"d":"2023-12-20","o":5.32,"h":5.49,"l":5.22,"c":5.29,"v":1498700},{"d":"2023-12-21","o":5.35,"h":5.55,"l":5.34,"c":5.54,"v":917500},{"d":"2023-12-22","o":5.6,"h":5.8,"l":5.56,"c":5.76,"v":1752100},{"d":"2023-12-26","o":5.77,"h":5.95,"l":5.74,"c":5.87,"v":1046900},{"d":"2023-12-27","o":5.88,"h":6.25,"l":5.76,"c":6.21,"v":1360500},{"d":"2023-12-28","o":6.24,"h":6.3,"l":6.06,"c":6.12,"v":979500},{"d":"2023-12-29","o":6.15,"h":6.16,"l":5.93,"c":6.07,"v":1969000},{"d":"2024-01-02","o":6.11,"h":6.11,"l":5.71,"c":5.98,"v":1730800},{"d":"2024-01-03","o":5.93,"h":6,"l":5.81,"c":5.86,"v":946900},{"d":"2024-01-04","o":5.81,"h":6.01,"l":5.81,"c":5.9,"v":1163200},{"d":"2024-01-05","o":5.8,"h":6.09,"l":5.76,"c":5.99,"v":1705200},{"d":"2024-01-08","o":6,"h":6,"l":5.83,"c":5.94,"v":991400},{"d":"2024-01-09","o":5.89,"h":5.9,"l":5.6,"c":5.69,"v":2082400},{"d":"2024-01-10","o":5.69,"h":5.73,"l":5.34,"c":5.51,"v":2894800},{"d":"2024-01-11","o":5.48,"h":5.5,"l":5.37,"c":5.45,"v":1869400},{"d":"2024-01-12","o":5.54,"h":5.59,"l":5.38,"c":5.4,"v":1341100},{"d":"2024-01-16","o":5.35,"h":5.36,"l":5.24,"c":5.35,"v":1181800},{"d":"2024-01-17","o":5.3,"h":5.35,"l":5.2,"c":5.24,"v":1119100},{"d":"2024-01-18","o":5.23,"h":5.33,"l":5.19,"c":5.31,"v":1723900},{"d":"2024-01-19","o":5.3,"h":5.41,"l":5.24,"c":5.4,"v":1197100},{"d":"2024-01-22","o":5.56,"h":5.56,"l":5.32,"c":5.47,"v":1344700},{"d":"2024-01-23","o":5.55,"h":5.57,"l":5.42,"c":5.48,"v":909300},{"d":"2024-01-24","o":5.53,"h":5.55,"l":5.34,"c":5.43,"v":996500},{"d":"2024-01-25","o":5.51,"h":5.55,"l":5.42,"c":5.47,"v":1226900},{"d":"2024-01-26","o":5.53,"h":5.54,"l":5.39,"c":5.49,"v":666000},{"d":"2024-01-29","o":5.64,"h":5.8,"l":5.57,"c":5.76,"v":1848000},{"d":"2024-01-30","o":5.76,"h":5.76,"l":5.29,"c":5.51,"v":2038800},{"d":"2024-01-31","o":5.48,"h":5.62,"l":5.34,"c":5.35,"v":1316500},{"d":"2024-02-01","o":5.5,"h":5.53,"l":5.24,"c":5.51,"v":1330200},{"d":"2024-02-02","o":5.41,"h":5.57,"l":5.28,"c":5.52,"v":1028300},{"d":"2024-02-05","o":5.45,"h":5.57,"l":5.43,"c":5.52,"v":915500},{"d":"2024-02-06","o":5.5,"h":5.66,"l":5.48,"c":5.6,"v":914300},{"d":"2024-02-07","o":5.6,"h":5.6,"l":5.35,"c":5.36,"v":969900},{"d":"2024-02-08","o":5.3,"h":5.51,"l":5.29,"c":5.46,"v":972600},{"d":"2024-02-09","o":5.47,"h":5.57,"l":5.41,"c":5.57,"v":966400},{"d":"2024-02-12","o":5.54,"h":5.87,"l":5.53,"c":5.85,"v":1896600},{"d":"2024-02-13","o":5.62,"h":5.77,"l":5.42,"c":5.6,"v":1316800},{"d":"2024-02-14","o":5.71,"h":5.87,"l":5.67,"c":5.82,"v":991500},{"d":"2024-02-15","o":5.88,"h":6.09,"l":5.87,"c":5.89,"v":1397800},{"d":"2024-02-16","o":5.82,"h":5.93,"l":5.74,"c":5.9,"v":1154800},{"d":"2024-02-20","o":5.81,"h":5.87,"l":5.75,"c":5.78,"v":1221000},{"d":"2024-02-21","o":5.74,"h":5.84,"l":5.65,"c":5.73,"v":831000},{"d":"2024-02-22","o":5.8,"h":5.91,"l":5.67,"c":5.69,"v":945300},{"d":"2024-02-23","o":5.7,"h":5.81,"l":5.61,"c":5.8,"v":688500},{"d":"2024-02-26","o":5.84,"h":5.92,"l":5.66,"c":5.82,"v":1440400},{"d":"2024-02-27","o":5.71,"h":5.81,"l":5.36,"c":5.71,"v":2153400},{"d":"2024-02-28","o":5.63,"h":5.66,"l":5.48,"c":5.52,"v":1800700},{"d":"2024-02-29","o":5.55,"h":5.62,"l":5.36,"c":5.52,"v":3380900},{"d":"2024-03-01","o":6.12,"h":6.15,"l":5.01,"c":5.47,"v":5961600},{"d":"2024-03-04","o":5.43,"h":5.51,"l":5.3,"c":5.4,"v":1627200},{"d":"2024-03-05","o":5.4,"h":5.45,"l":5.32,"c":5.34,"v":936100},{"d":"2024-03-06","o":5.34,"h":5.39,"l":5.21,"c":5.31,"v":1135000},{"d":"2024-03-07","o":5.32,"h":5.37,"l":5.25,"c":5.31,"v":929400},{"d":"2024-03-08","o":5.29,"h":5.52,"l":5.29,"c":5.39,"v":1112000},{"d":"2024-03-11","o":5.39,"h":5.49,"l":5.36,"c":5.38,"v":967500},{"d":"2024-03-12","o":5.4,"h":5.48,"l":5.28,"c":5.31,"v":1073000},{"d":"2024-03-13","o":5.32,"h":5.47,"l":5.26,"c":5.4,"v":867800},{"d":"2024-03-14","o":5.37,"h":5.4,"l":5.25,"c":5.39,"v":1059100},{"d":"2024-03-15","o":5.36,"h":5.52,"l":5.35,"c":5.5,"v":2240200},{"d":"2024-03-18","o":5.52,"h":5.91,"l":5.48,"c":5.91,"v":2002900},{"d":"2024-03-19","o":5.9,"h":6.46,"l":5.78,"c":6.34,"v":3211800},{"d":"2024-03-20","o":6.31,"h":6.32,"l":5.97,"c":6.08,"v":1388800},{"d":"2024-03-21","o":6.32,"h":6.33,"l":6.19,"c":6.29,"v":1029800},{"d":"2024-03-22","o":6.29,"h":6.29,"l":6.01,"c":6.07,"v":2228500},{"d":"2024-03-25","o":6.07,"h":6.09,"l":5.9,"c":5.91,"v":889100},{"d":"2024-03-26","o":5.98,"h":6,"l":5.81,"c":5.85,"v":1895600},{"d":"2024-03-27","o":5.86,"h":6.14,"l":5.71,"c":6.12,"v":1913500},{"d":"2024-03-28","o":6.14,"h":6.21,"l":5.97,"c":6.06,"v":2883500},{"d":"2024-04-01","o":6.07,"h":6.13,"l":5.9,"c":6.05,"v":1186400},{"d":"2024-04-02","o":5.99,"h":6,"l":5.78,"c":5.81,"v":1221500},{"d":"2024-04-03","o":5.75,"h":6.12,"l":5.67,"c":6.02,"v":1823300},{"d":"2024-04-04","o":6.1,"h":6.21,"l":5.94,"c":5.96,"v":1230900},{"d":"2024-04-05","o":5.95,"h":6.2,"l":5.93,"c":6.12,"v":1991100},{"d":"2024-04-08","o":6.16,"h":6.33,"l":5.96,"c":6,"v":1377200},{"d":"2024-04-09","o":6,"h":6.03,"l":5.72,"c":5.73,"v":2314500},{"d":"2024-04-10","o":5.7,"h":5.92,"l":5.61,"c":5.7,"v":1777000},{"d":"2024-04-11","o":5.72,"h":5.81,"l":5.65,"c":5.69,"v":1275200},{"d":"2024-04-12","o":5.68,"h":5.81,"l":5.42,"c":5.52,"v":2184800},{"d":"2024-04-15","o":5.5,"h":5.67,"l":5.47,"c":5.54,"v":1118000},{"d":"2024-04-16","o":5.48,"h":5.54,"l":5.38,"c":5.45,"v":1203900},{"d":"2024-04-17","o":5.52,"h":5.52,"l":5.37,"c":5.46,"v":1220500},{"d":"2024-04-18","o":5.46,"h":5.47,"l":5.34,"c":5.36,"v":843300},{"d":"2024-04-19","o":5.33,"h":5.43,"l":5.33,"c":5.42,"v":1058300},{"d":"2024-04-22","o":5.41,"h":5.43,"l":5.18,"c":5.37,"v":1847600},{"d":"2024-04-23","o":5.41,"h":5.48,"l":5.36,"c":5.4,"v":1382000},{"d":"2024-04-24","o":5.76,"h":6.11,"l":5.56,"c":6.05,"v":3066500},{"d":"2024-04-25","o":5.97,"h":5.97,"l":5.59,"c":5.9,"v":3428200},{"d":"2024-04-26","o":5.9,"h":5.97,"l":5.84,"c":5.87,"v":959100},{"d":"2024-04-29","o":5.86,"h":5.97,"l":5.82,"c":5.94,"v":1265300},{"d":"2024-04-30","o":5.89,"h":6.1,"l":5.82,"c":6.05,"v":1965900},{"d":"2024-05-01","o":6.02,"h":6.19,"l":5.99,"c":6.12,"v":1245900},{"d":"2024-05-02","o":6.2,"h":6.35,"l":6.08,"c":6.21,"v":2165800},{"d":"2024-05-03","o":6.25,"h":6.9,"l":5.81,"c":6.76,"v":3851000},{"d":"2024-05-06","o":6.82,"h":6.84,"l":6.55,"c":6.65,"v":1788900},{"d":"2024-05-07","o":6.68,"h":6.71,"l":6.48,"c":6.51,"v":1312500},{"d":"2024-05-08","o":6.49,"h":6.73,"l":6.48,"c":6.59,"v":904300},{"d":"2024-05-09","o":6.66,"h":6.68,"l":6.44,"c":6.47,"v":809100},{"d":"2024-05-10","o":6.5,"h":6.75,"l":6.49,"c":6.66,"v":1142200},{"d":"2024-05-13","o":6.66,"h":6.74,"l":6.5,"c":6.71,"v":1147400},{"d":"2024-05-14","o":6.72,"h":6.87,"l":6.68,"c":6.85,"v":1649800},{"d":"2024-05-15","o":6.85,"h":6.98,"l":6.82,"c":6.87,"v":1080300},{"d":"2024-05-16","o":6.82,"h":6.84,"l":6.63,"c":6.75,"v":1056900},{"d":"2024-05-17","o":6.73,"h":6.83,"l":6.58,"c":6.82,"v":1093600},{"d":"2024-05-20","o":6.75,"h":6.81,"l":6.61,"c":6.73,"v":1582000},{"d":"2024-05-21","o":6.67,"h":6.78,"l":6.64,"c":6.69,"v":1210700},{"d":"2024-05-22","o":6.68,"h":6.7,"l":6.55,"c":6.65,"v":861600},{"d":"2024-05-23","o":6.7,"h":6.7,"l":6.42,"c":6.44,"v":1115600},{"d":"2024-05-24","o":6.53,"h":6.55,"l":6.44,"c":6.45,"v":948000},{"d":"2024-05-28","o":6.53,"h":6.9,"l":6.53,"c":6.79,"v":2609200},{"d":"2024-05-29","o":6.62,"h":6.82,"l":6.59,"c":6.78,"v":2012800},{"d":"2024-05-30","o":6.85,"h":6.91,"l":6.73,"c":6.78,"v":1720100},{"d":"2024-05-31","o":6.65,"h":6.79,"l":6.51,"c":6.68,"v":1348500},{"d":"2024-06-03","o":6.75,"h":6.75,"l":6.55,"c":6.61,"v":1118500},{"d":"2024-06-04","o":6.62,"h":6.71,"l":6.46,"c":6.68,"v":1417600},{"d":"2024-06-05","o":6.71,"h":6.82,"l":6.62,"c":6.81,"v":801900},{"d":"2024-06-06","o":6.76,"h":6.89,"l":6.66,"c":6.69,"v":1191900},{"d":"2024-06-07","o":6.7,"h":6.8,"l":6.64,"c":6.75,"v":1084500},{"d":"2024-06-10","o":6.67,"h":6.85,"l":6.64,"c":6.85,"v":1789700},{"d":"2024-06-11","o":6.8,"h":7.19,"l":6.66,"c":7.03,"v":2694700},{"d":"2024-06-12","o":7.19,"h":7.25,"l":7,"c":7.11,"v":1408200},{"d":"2024-06-13","o":7.1,"h":7.12,"l":6.95,"c":7,"v":731500},{"d":"2024-06-14","o":6.93,"h":7.04,"l":6.81,"c":6.89,"v":854900},{"d":"2024-06-17","o":6.85,"h":6.91,"l":6.73,"c":6.75,"v":1286400},{"d":"2024-06-18","o":6.75,"h":6.81,"l":6.68,"c":6.72,"v":1114800},{"d":"2024-06-20","o":6.67,"h":6.8,"l":6.37,"c":6.75,"v":2357900},{"d":"2024-06-21","o":6.76,"h":6.79,"l":6.51,"c":6.65,"v":1602500},{"d":"2024-06-24","o":6.71,"h":6.95,"l":6.53,"c":6.55,"v":1667200},{"d":"2024-06-25","o":6.56,"h":6.65,"l":6.39,"c":6.5,"v":1822200},{"d":"2024-06-26","o":6.47,"h":6.51,"l":6.29,"c":6.47,"v":1438800},{"d":"2024-06-27","o":6.48,"h":6.48,"l":6.29,"c":6.42,"v":962800},{"d":"2024-06-28","o":6.46,"h":6.47,"l":6.29,"c":6.35,"v":9101800},{"d":"2024-07-01","o":6.35,"h":6.49,"l":6.32,"c":6.42,"v":911700},{"d":"2024-07-02","o":6.42,"h":6.56,"l":6.32,"c":6.54,"v":974300},{"d":"2024-07-03","o":6.58,"h":6.76,"l":6.49,"c":6.75,"v":816900},{"d":"2024-07-05","o":6.74,"h":6.74,"l":6.59,"c":6.67,"v":1235300},{"d":"2024-07-08","o":6.76,"h":6.88,"l":6.75,"c":6.82,"v":1118300},{"d":"2024-07-09","o":6.86,"h":6.91,"l":6.76,"c":6.81,"v":936000},{"d":"2024-07-10","o":6.81,"h":7.11,"l":6.7,"c":7.1,"v":1220100},{"d":"2024-07-11","o":7.18,"h":7.28,"l":7.02,"c":7.25,"v":1112200},{"d":"2024-07-12","o":7.32,"h":7.51,"l":7.17,"c":7.19,"v":1276100},{"d":"2024-07-15","o":7.24,"h":7.43,"l":7.06,"c":7.38,"v":1001800},{"d":"2024-07-16","o":7.47,"h":7.65,"l":7.4,"c":7.6,"v":1192100},{"d":"2024-07-17","o":7.52,"h":7.74,"l":7.38,"c":7.43,"v":1170200},{"d":"2024-07-18","o":7.4,"h":7.57,"l":7.26,"c":7.32,"v":1146300},{"d":"2024-07-19","o":7.26,"h":7.37,"l":7.14,"c":7.24,"v":936100},{"d":"2024-07-22","o":7.26,"h":7.49,"l":7.2,"c":7.45,"v":700200},{"d":"2024-07-23","o":7.45,"h":7.67,"l":7.36,"c":7.43,"v":1394000},{"d":"2024-07-24","o":7.42,"h":7.57,"l":7.36,"c":7.41,"v":725200},{"d":"2024-07-25","o":7.41,"h":7.49,"l":7.35,"c":7.38,"v":971600},{"d":"2024-07-26","o":7.48,"h":7.54,"l":7.39,"c":7.44,"v":917300},{"d":"2024-07-29","o":7.44,"h":7.51,"l":7.3,"c":7.34,"v":785300},{"d":"2024-07-30","o":7.38,"h":7.39,"l":7.15,"c":7.22,"v":974900},{"d":"2024-07-31","o":7.38,"h":7.51,"l":7.22,"c":7.33,"v":1447600},{"d":"2024-08-01","o":7.33,"h":7.39,"l":7.07,"c":7.18,"v":906200},{"d":"2024-08-02","o":7.02,"h":7.09,"l":6.8,"c":6.99,"v":1285300},{"d":"2024-08-05","o":6.63,"h":6.86,"l":6.5,"c":6.7,"v":1353300},{"d":"2024-08-06","o":6.68,"h":6.97,"l":6.59,"c":6.88,"v":720800},{"d":"2024-08-07","o":6.92,"h":6.97,"l":6.7,"c":6.81,"v":2042100},{"d":"2024-08-08","o":7.25,"h":7.81,"l":7.25,"c":7.77,"v":2634600},{"d":"2024-08-09","o":7.67,"h":8.15,"l":7.49,"c":7.65,"v":3528600},{"d":"2024-08-12","o":7.77,"h":7.77,"l":7.09,"c":7.54,"v":1821700},{"d":"2024-08-13","o":7.47,"h":7.86,"l":7.47,"c":7.86,"v":1294700},{"d":"2024-08-14","o":7.93,"h":7.93,"l":7.66,"c":7.81,"v":2055200},{"d":"2024-08-15","o":7.73,"h":7.93,"l":7.73,"c":7.91,"v":1710700},{"d":"2024-08-16","o":7.9,"h":8.07,"l":7.84,"c":8.04,"v":1774500},{"d":"2024-08-19","o":7.94,"h":8.28,"l":7.94,"c":8.15,"v":1553000},{"d":"2024-08-20","o":8.12,"h":8.21,"l":8.05,"c":8.1,"v":1290400},{"d":"2024-08-21","o":8.19,"h":8.19,"l":8.09,"c":8.14,"v":1581600},{"d":"2024-08-22","o":8.14,"h":8.23,"l":8.03,"c":8.05,"v":1247100},{"d":"2024-08-23","o":8.11,"h":8.4,"l":8.04,"c":8.38,"v":1836300},{"d":"2024-08-26","o":8.41,"h":8.59,"l":8.33,"c":8.47,"v":1143800},{"d":"2024-08-27","o":8.45,"h":8.5,"l":8.34,"c":8.48,"v":1355700},{"d":"2024-08-28","o":8.53,"h":8.65,"l":8.47,"c":8.61,"v":1328500},{"d":"2024-08-29","o":8.63,"h":8.71,"l":8.53,"c":8.67,"v":936500},{"d":"2024-08-30","o":8.71,"h":8.72,"l":8.56,"c":8.66,"v":964300},{"d":"2024-09-03","o":8.53,"h":8.61,"l":8.47,"c":8.49,"v":1840200},{"d":"2024-09-04","o":8.45,"h":8.59,"l":8.41,"c":8.49,"v":2481300},{"d":"2024-09-05","o":8.5,"h":8.5,"l":8.23,"c":8.45,"v":1095500},{"d":"2024-09-06","o":8.56,"h":8.58,"l":8.27,"c":8.39,"v":1111800},{"d":"2024-09-09","o":8.39,"h":8.6,"l":8.38,"c":8.46,"v":1470200},{"d":"2024-09-10","o":8.46,"h":8.53,"l":8.31,"c":8.38,"v":773400},{"d":"2024-09-11","o":8.3,"h":8.41,"l":8.17,"c":8.36,"v":707200},{"d":"2024-09-12","o":8.42,"h":8.48,"l":8.26,"c":8.47,"v":762500},{"d":"2024-09-13","o":8.56,"h":8.64,"l":8.5,"c":8.62,"v":625800},{"d":"2024-09-16","o":8.66,"h":8.89,"l":8.61,"c":8.78,"v":1668000},{"d":"2024-09-17","o":8.82,"h":8.89,"l":8.73,"c":8.83,"v":1009500},{"d":"2024-09-18","o":8.83,"h":8.9,"l":8.67,"c":8.71,"v":932500},{"d":"2024-09-19","o":8.85,"h":8.86,"l":8.68,"c":8.81,"v":919500},{"d":"2024-09-20","o":8.79,"h":8.82,"l":8.69,"c":8.7,"v":3803200},{"d":"2024-09-23","o":8.67,"h":8.72,"l":8.44,"c":8.52,"v":1066900},{"d":"2024-09-24","o":8.52,"h":8.52,"l":8.31,"c":8.44,"v":982400},{"d":"2024-09-25","o":8.42,"h":8.46,"l":8.26,"c":8.34,"v":933800},{"d":"2024-09-26","o":8.43,"h":8.47,"l":8.28,"c":8.35,"v":1273100},{"d":"2024-09-27","o":8.39,"h":8.39,"l":8.17,"c":8.19,"v":769800},{"d":"2024-09-30","o":8.11,"h":8.34,"l":8.01,"c":8.32,"v":1077100},{"d":"2024-10-01","o":8.38,"h":8.94,"l":8.38,"c":8.7,"v":2557400},{"d":"2024-10-02","o":8.76,"h":8.76,"l":8.55,"c":8.59,"v":932000},{"d":"2024-10-03","o":8.53,"h":8.59,"l":8.41,"c":8.55,"v":776900},{"d":"2024-10-04","o":8.66,"h":8.7,"l":8.58,"c":8.65,"v":477800},{"d":"2024-10-07","o":8.62,"h":8.66,"l":8.39,"c":8.46,"v":950500},{"d":"2024-10-08","o":8.49,"h":8.77,"l":8.44,"c":8.66,"v":892300},{"d":"2024-10-09","o":8.66,"h":8.73,"l":8.59,"c":8.68,"v":713300},{"d":"2024-10-10","o":8.57,"h":8.6,"l":8.43,"c":8.46,"v":692600},{"d":"2024-10-11","o":8.5,"h":8.6,"l":8.46,"c":8.57,"v":720800},{"d":"2024-10-14","o":8.58,"h":8.68,"l":8.5,"c":8.66,"v":609900},{"d":"2024-10-15","o":8.64,"h":8.85,"l":8.56,"c":8.81,"v":659200},{"d":"2024-10-16","o":8.9,"h":8.95,"l":8.67,"c":8.7,"v":824600},{"d":"2024-10-17","o":8.69,"h":8.7,"l":8.45,"c":8.46,"v":990100},{"d":"2024-10-18","o":8.47,"h":8.7,"l":8.32,"c":8.58,"v":958900},{"d":"2024-10-21","o":8.68,"h":8.7,"l":8.44,"c":8.47,"v":796400},{"d":"2024-10-22","o":8.4,"h":8.53,"l":8.33,"c":8.5,"v":598500},{"d":"2024-10-23","o":8.53,"h":8.53,"l":8.16,"c":8.32,"v":696200},{"d":"2024-10-24","o":8.33,"h":8.42,"l":8.18,"c":8.31,"v":653400},{"d":"2024-10-25","o":8.37,"h":8.43,"l":8.31,"c":8.4,"v":640800},{"d":"2024-10-28","o":8.49,"h":8.57,"l":8.43,"c":8.54,"v":743500},{"d":"2024-10-29","o":8.48,"h":8.59,"l":8.46,"c":8.55,"v":605100},{"d":"2024-10-30","o":8.5,"h":8.66,"l":8.43,"c":8.57,"v":563500},{"d":"2024-10-31","o":8.53,"h":8.59,"l":8.44,"c":8.47,"v":752400},{"d":"2024-11-01","o":8.52,"h":8.59,"l":8.46,"c":8.49,"v":923000},{"d":"2024-11-04","o":8.45,"h":8.5,"l":8.3,"c":8.41,"v":1110800},{"d":"2024-11-05","o":8.35,"h":8.41,"l":8.23,"c":8.25,"v":1044900},{"d":"2024-11-06","o":8.4,"h":8.56,"l":8.28,"c":8.5,"v":2042800},{"d":"2024-11-07","o":8.54,"h":8.66,"l":8.41,"c":8.61,"v":2056000},{"d":"2024-11-08","o":8.15,"h":8.76,"l":7.52,"c":8.73,"v":1720300},{"d":"2024-11-11","o":8.79,"h":9.32,"l":8.79,"c":9.2,"v":2220300},{"d":"2024-11-12","o":9.25,"h":9.48,"l":9.23,"c":9.25,"v":1445800},{"d":"2024-11-13","o":9.27,"h":9.34,"l":9,"c":9.03,"v":1061200},{"d":"2024-11-14","o":9.06,"h":9.25,"l":8.88,"c":9,"v":1379800},{"d":"2024-11-15","o":9,"h":9.01,"l":8.37,"c":8.47,"v":1623700},{"d":"2024-11-18","o":8.43,"h":8.47,"l":8.18,"c":8.33,"v":1194700},{"d":"2024-11-19","o":8.3,"h":8.46,"l":8.11,"c":8.44,"v":762400},{"d":"2024-11-20","o":8.38,"h":8.41,"l":8.24,"c":8.41,"v":729200},{"d":"2024-11-21","o":8.4,"h":8.47,"l":8.28,"c":8.32,"v":796900},{"d":"2024-11-22","o":8.4,"h":8.43,"l":8.25,"c":8.39,"v":848300},{"d":"2024-11-25","o":8.5,"h":8.53,"l":8.32,"c":8.38,"v":1015900},{"d":"2024-11-26","o":8.32,"h":8.34,"l":7.97,"c":8.25,"v":1077100},{"d":"2024-11-27","o":8.25,"h":8.37,"l":8.09,"c":8.35,"v":1015600},{"d":"2024-11-29","o":8.35,"h":8.38,"l":8.13,"c":8.27,"v":741100},{"d":"2024-12-02","o":8.25,"h":8.69,"l":8.2,"c":8.57,"v":2117200},{"d":"2024-12-03","o":8.56,"h":8.59,"l":8.4,"c":8.53,"v":2156400},{"d":"2024-12-04","o":8.56,"h":8.83,"l":8.47,"c":8.81,"v":1748100},{"d":"2024-12-05","o":8.81,"h":8.9,"l":8.58,"c":8.63,"v":1083000},{"d":"2024-12-06","o":8.67,"h":8.67,"l":8.41,"c":8.45,"v":1139200},{"d":"2024-12-09","o":8.37,"h":8.42,"l":8.04,"c":8.09,"v":1282900},{"d":"2024-12-10","o":8.08,"h":8.16,"l":7.97,"c":8.15,"v":885500},{"d":"2024-12-11","o":8.14,"h":8.24,"l":8.04,"c":8.1,"v":740800},{"d":"2024-12-12","o":8.03,"h":8.15,"l":7.89,"c":7.92,"v":620500},{"d":"2024-12-13","o":7.93,"h":7.95,"l":7.76,"c":7.83,"v":735000},{"d":"2024-12-16","o":7.84,"h":7.9,"l":7.68,"c":7.75,"v":1097500},{"d":"2024-12-17","o":7.74,"h":8.18,"l":7.69,"c":8.07,"v":1276800},{"d":"2024-12-18","o":8.05,"h":8.05,"l":7.59,"c":7.69,"v":1402000},{"d":"2024-12-19","o":7.73,"h":7.82,"l":7.64,"c":7.75,"v":1026300},{"d":"2024-12-20","o":7.69,"h":7.86,"l":7.57,"c":7.78,"v":1657800},{"d":"2024-12-23","o":7.78,"h":7.84,"l":7.65,"c":7.79,"v":604700},{"d":"2024-12-24","o":7.79,"h":7.85,"l":7.71,"c":7.85,"v":353800},{"d":"2024-12-26","o":7.81,"h":7.86,"l":7.64,"c":7.85,"v":507100},{"d":"2024-12-27","o":7.77,"h":7.83,"l":7.65,"c":7.82,"v":933600},{"d":"2024-12-30","o":7.74,"h":7.87,"l":7.63,"c":7.83,"v":981600},{"d":"2024-12-31","o":7.85,"h":8.01,"l":7.72,"c":7.92,"v":1685100},{"d":"2025-01-02","o":7.93,"h":8.07,"l":7.71,"c":7.76,"v":1051600},{"d":"2025-01-03","o":7.76,"h":7.86,"l":7.69,"c":7.82,"v":778200},{"d":"2025-01-06","o":7.82,"h":7.88,"l":7.72,"c":7.77,"v":1020500},{"d":"2025-01-07","o":7.78,"h":7.88,"l":7.62,"c":7.87,"v":1038500},{"d":"2025-01-08","o":8,"h":8.07,"l":7.79,"c":8.06,"v":1447900},{"d":"2025-01-10","o":8.02,"h":8.02,"l":7.82,"c":7.97,"v":662700},{"d":"2025-01-13","o":7.87,"h":7.95,"l":7.69,"c":7.72,"v":1486000},{"d":"2025-01-14","o":7.73,"h":7.88,"l":7.69,"c":7.85,"v":848200},{"d":"2025-01-15","o":8.01,"h":8.25,"l":7.89,"c":8.22,"v":1503400},{"d":"2025-01-16","o":8.2,"h":8.42,"l":8.12,"c":8.31,"v":1452700},{"d":"2025-01-17","o":8.35,"h":8.38,"l":8.16,"c":8.26,"v":1109500},{"d":"2025-01-21","o":8.34,"h":8.59,"l":8.28,"c":8.56,"v":2206200},{"d":"2025-01-22","o":8.61,"h":8.61,"l":8.38,"c":8.52,"v":851500},{"d":"2025-01-23","o":8.45,"h":9.05,"l":8.42,"c":8.81,"v":1631700},{"d":"2025-01-24","o":8.77,"h":8.82,"l":8.54,"c":8.68,"v":767200},{"d":"2025-01-27","o":8.65,"h":8.85,"l":8.61,"c":8.82,"v":1134900},{"d":"2025-01-28","o":8.83,"h":8.88,"l":8.65,"c":8.73,"v":589300},{"d":"2025-01-29","o":8.69,"h":8.79,"l":8.65,"c":8.73,"v":624900},{"d":"2025-01-30","o":8.79,"h":8.85,"l":8.56,"c":8.58,"v":1632600},{"d":"2025-01-31","o":8.57,"h":8.67,"l":8.24,"c":8.26,"v":1244700},{"d":"2025-02-03","o":8.09,"h":8.27,"l":8.01,"c":8.18,"v":1166900},{"d":"2025-02-04","o":8.13,"h":8.16,"l":7.96,"c":7.99,"v":1723400},{"d":"2025-02-05","o":8.03,"h":8.2,"l":7.91,"c":7.98,"v":1993700},{"d":"2025-02-06","o":7.98,"h":8.07,"l":7.86,"c":7.97,"v":1382300},{"d":"2025-02-07","o":7.89,"h":7.96,"l":7.83,"c":7.85,"v":844500},{"d":"2025-02-10","o":7.9,"h":8.03,"l":7.64,"c":7.95,"v":1421100},{"d":"2025-02-11","o":7.87,"h":8.03,"l":7.82,"c":7.96,"v":648300},{"d":"2025-02-12","o":7.84,"h":7.95,"l":7.81,"c":7.82,"v":588000},{"d":"2025-02-13","o":7.86,"h":7.93,"l":7.8,"c":7.91,"v":595400},{"d":"2025-02-14","o":7.91,"h":7.92,"l":7.69,"c":7.73,"v":484900},{"d":"2025-02-18","o":7.71,"h":7.8,"l":7.7,"c":7.79,"v":569600},{"d":"2025-02-19","o":7.74,"h":7.95,"l":7.66,"c":7.85,"v":934700},{"d":"2025-02-20","o":7.81,"h":7.88,"l":7.68,"c":7.87,"v":1012600},{"d":"2025-02-21","o":7.92,"h":7.95,"l":7.74,"c":7.83,"v":1313100},{"d":"2025-02-24","o":8.49,"h":8.79,"l":8.21,"c":8.3,"v":4352300},{"d":"2025-02-25","o":8.4,"h":8.51,"l":8.27,"c":8.5,"v":1212100},{"d":"2025-02-26","o":8.49,"h":8.6,"l":8.04,"c":8.43,"v":3497400},{"d":"2025-02-27","o":8.35,"h":8.66,"l":8.32,"c":8.38,"v":1717700},{"d":"2025-02-28","o":7.96,"h":8.69,"l":7.61,"c":8.67,"v":2898100},{"d":"2025-03-03","o":8.69,"h":9.16,"l":8.68,"c":8.76,"v":2670000},{"d":"2025-03-04","o":8.72,"h":9.02,"l":8.63,"c":8.84,"v":1788200},{"d":"2025-03-05","o":8.77,"h":9,"l":8.62,"c":8.97,"v":2283600},{"d":"2025-03-06","o":8.75,"h":8.85,"l":8.61,"c":8.76,"v":2450800},{"d":"2025-03-07","o":8.73,"h":8.99,"l":8.56,"c":8.9,"v":2274900},{"d":"2025-03-10","o":8.7,"h":8.9,"l":8.57,"c":8.7,"v":1498500},{"d":"2025-03-11","o":8.67,"h":8.97,"l":8.65,"c":8.84,"v":1039600},{"d":"2025-03-12","o":8.77,"h":8.92,"l":8.71,"c":8.88,"v":1859200},{"d":"2025-03-13","o":8.89,"h":9.1,"l":8.77,"c":8.79,"v":1931300},{"d":"2025-03-14","o":8.84,"h":8.95,"l":8.72,"c":8.75,"v":4681600},{"d":"2025-03-17","o":8.75,"h":8.84,"l":8.6,"c":8.62,"v":1647300},{"d":"2025-03-18","o":8.58,"h":8.74,"l":8.32,"c":8.62,"v":1705600},{"d":"2025-03-19","o":8.62,"h":8.78,"l":8.6,"c":8.73,"v":1577400},{"d":"2025-03-20","o":8.73,"h":9.04,"l":8.63,"c":9.01,"v":2337600},{"d":"2025-03-21","o":8.88,"h":9,"l":8.65,"c":8.66,"v":2177300},{"d":"2025-03-24","o":8.76,"h":8.92,"l":8.72,"c":8.89,"v":1185900},{"d":"2025-03-25","o":8.89,"h":8.95,"l":8.51,"c":8.53,"v":1398100},{"d":"2025-03-26","o":8.51,"h":8.7,"l":8.25,"c":8.36,"v":1293800},{"d":"2025-03-27","o":8.39,"h":8.44,"l":8.18,"c":8.27,"v":1153100},{"d":"2025-03-28","o":8.28,"h":8.4,"l":8.19,"c":8.28,"v":1273400},{"d":"2025-03-31","o":8.17,"h":8.57,"l":8.16,"c":8.38,"v":2643600},{"d":"2025-04-01","o":8.38,"h":8.44,"l":8.17,"c":8.23,"v":2000500},{"d":"2025-04-02","o":8.15,"h":8.23,"l":8.04,"c":8.17,"v":1468800},{"d":"2025-04-03","o":8.06,"h":8.18,"l":7.78,"c":7.81,"v":1985400},{"d":"2025-04-04","o":7.63,"h":7.66,"l":7.23,"c":7.38,"v":2530100},{"d":"2025-04-07","o":7.13,"h":7.51,"l":6.77,"c":7.21,"v":2618200},{"d":"2025-04-08","o":7.42,"h":7.42,"l":6.93,"c":6.99,"v":2718800},{"d":"2025-04-09","o":6.83,"h":7.49,"l":6.71,"c":7.43,"v":3134200},{"d":"2025-04-10","o":7.22,"h":7.22,"l":6.68,"c":6.97,"v":2332600},{"d":"2025-04-11","o":7.04,"h":7.04,"l":6.78,"c":6.98,"v":1807000},{"d":"2025-04-14","o":7.12,"h":7.25,"l":7.03,"c":7.21,"v":1790600},{"d":"2025-04-15","o":7.18,"h":7.29,"l":7.11,"c":7.17,"v":2358500},{"d":"2025-04-16","o":7.18,"h":7.24,"l":7.11,"c":7.18,"v":1848400},{"d":"2025-04-17","o":7.16,"h":7.41,"l":7.01,"c":7.36,"v":2132600},{"d":"2025-04-21","o":7.28,"h":7.29,"l":7.02,"c":7.13,"v":1072900},{"d":"2025-04-22","o":7.23,"h":7.29,"l":7.14,"c":7.25,"v":1242100},{"d":"2025-04-23","o":7.42,"h":7.44,"l":7.16,"c":7.3,"v":1265300},{"d":"2025-04-24","o":7.29,"h":7.45,"l":7.29,"c":7.42,"v":1368000},{"d":"2025-04-25","o":7.37,"h":7.61,"l":7.36,"c":7.48,"v":1775600},{"d":"2025-04-28","o":7.52,"h":7.64,"l":7.5,"c":7.62,"v":1359800},{"d":"2025-04-29","o":7.54,"h":7.86,"l":7.49,"c":7.75,"v":2156300},{"d":"2025-04-30","o":7.76,"h":7.79,"l":7.62,"c":7.66,"v":2837600},{"d":"2025-05-01","o":7.63,"h":7.84,"l":7.48,"c":7.74,"v":3156500},{"d":"2025-05-02","o":7.79,"h":8.02,"l":7.16,"c":7.97,"v":4829500},{"d":"2025-05-05","o":7.9,"h":8.01,"l":7.47,"c":7.54,"v":2733700},{"d":"2025-05-06","o":7.45,"h":7.56,"l":7.16,"c":7.18,"v":2883400},{"d":"2025-05-07","o":7.23,"h":7.36,"l":7.14,"c":7.22,"v":1846700},{"d":"2025-05-08","o":7.22,"h":7.59,"l":7.22,"c":7.46,"v":1681400},{"d":"2025-05-09","o":7.51,"h":7.65,"l":7.41,"c":7.41,"v":1777500},{"d":"2025-05-12","o":7.58,"h":7.68,"l":7.49,"c":7.6,"v":2074500},{"d":"2025-05-13","o":7.61,"h":7.61,"l":7.42,"c":7.5,"v":1234100},{"d":"2025-05-14","o":7.47,"h":7.47,"l":7.16,"c":7.35,"v":2277800},{"d":"2025-05-15","o":7.4,"h":7.57,"l":7.34,"c":7.5,"v":1588700},{"d":"2025-05-16","o":7.49,"h":7.64,"l":7.47,"c":7.6,"v":1285100},{"d":"2025-05-19","o":7.45,"h":7.61,"l":7.45,"c":7.5,"v":1593300},{"d":"2025-05-20","o":7.5,"h":7.55,"l":7.4,"c":7.42,"v":1475900},{"d":"2025-05-21","o":7.35,"h":7.39,"l":7.22,"c":7.27,"v":1959300},{"d":"2025-05-22","o":7.25,"h":7.3,"l":7.14,"c":7.19,"v":1561000},{"d":"2025-05-23","o":7.05,"h":7.18,"l":7.02,"c":7.16,"v":1091500},{"d":"2025-05-27","o":7.25,"h":7.39,"l":7.21,"c":7.29,"v":1555600},{"d":"2025-05-28","o":7.27,"h":7.27,"l":7.19,"c":7.21,"v":1034700},{"d":"2025-05-29","o":7.24,"h":7.32,"l":7.19,"c":7.3,"v":1096500},{"d":"2025-05-30","o":7.3,"h":7.39,"l":7.19,"c":7.32,"v":1424300},{"d":"2025-06-02","o":7.32,"h":7.43,"l":7.26,"c":7.42,"v":1645300},{"d":"2025-06-03","o":7.4,"h":7.51,"l":7.31,"c":7.45,"v":1275100},{"d":"2025-06-04","o":7.45,"h":7.5,"l":7.2,"c":7.21,"v":1830500},{"d":"2025-06-05","o":7.2,"h":7.25,"l":7.07,"c":7.17,"v":1518300},{"d":"2025-06-06","o":7.26,"h":7.64,"l":7.26,"c":7.62,"v":2893300},{"d":"2025-06-09","o":7.66,"h":7.68,"l":7.54,"c":7.61,"v":1006000},{"d":"2025-06-10","o":7.65,"h":8.05,"l":7.53,"c":7.81,"v":2298700},{"d":"2025-06-11","o":7.8,"h":7.95,"l":7.75,"c":7.78,"v":1546900},{"d":"2025-06-12","o":7.83,"h":8,"l":7.75,"c":7.96,"v":1899900},{"d":"2025-06-13","o":7.86,"h":7.9,"l":7.72,"c":7.75,"v":1402300},{"d":"2025-06-16","o":7.82,"h":8.11,"l":7.75,"c":8.11,"v":2125200},{"d":"2025-06-17","o":8.03,"h":8.07,"l":7.89,"c":7.9,"v":1715300},{"d":"2025-06-18","o":7.88,"h":8.02,"l":7.76,"c":7.94,"v":2147500},{"d":"2025-06-20","o":8.03,"h":8.03,"l":7.76,"c":7.82,"v":3299600},{"d":"2025-06-23","o":7.82,"h":7.91,"l":7.69,"c":7.91,"v":1341000},{"d":"2025-06-24","o":7.97,"h":8.16,"l":7.91,"c":8.13,"v":1968800},{"d":"2025-06-25","o":8.1,"h":8.14,"l":7.95,"c":8.05,"v":1298900},{"d":"2025-06-26","o":8.2,"h":8.24,"l":8.07,"c":8.13,"v":1541500},{"d":"2025-06-27","o":8.16,"h":8.23,"l":8.05,"c":8.13,"v":2572700},{"d":"2025-06-30","o":8.18,"h":8.21,"l":8.07,"c":8.09,"v":3193700},{"d":"2025-07-01","o":8.12,"h":8.41,"l":8.07,"c":8.21,"v":1937900},{"d":"2025-07-02","o":8.21,"h":8.42,"l":8.17,"c":8.37,"v":1525200},{"d":"2025-07-03","o":8.33,"h":8.46,"l":8.26,"c":8.42,"v":898800},{"d":"2025-07-07","o":8.34,"h":8.47,"l":8.26,"c":8.41,"v":1452100},{"d":"2025-07-08","o":8.4,"h":8.47,"l":8.22,"c":8.25,"v":1491000},{"d":"2025-07-09","o":8.44,"h":8.53,"l":8.32,"c":8.33,"v":1132400},{"d":"2025-07-10","o":8.3,"h":8.45,"l":8.27,"c":8.39,"v":1319600},{"d":"2025-07-11","o":8.31,"h":8.38,"l":8.23,"c":8.33,"v":1466800},{"d":"2025-07-14","o":8.3,"h":8.44,"l":8.29,"c":8.42,"v":1206500},{"d":"2025-07-15","o":8.44,"h":8.48,"l":8.25,"c":8.27,"v":1029500},{"d":"2025-07-16","o":8.28,"h":8.31,"l":8.12,"c":8.26,"v":1023900},{"d":"2025-07-17","o":8.16,"h":8.31,"l":8.16,"c":8.24,"v":1357500},{"d":"2025-07-18","o":8.3,"h":8.3,"l":7.97,"c":7.97,"v":1171000},{"d":"2025-07-21","o":8.01,"h":8.06,"l":7.79,"c":7.91,"v":1879200},{"d":"2025-07-22","o":7.9,"h":7.97,"l":7.83,"c":7.96,"v":1154000},{"d":"2025-07-23","o":7.98,"h":8.09,"l":7.93,"c":8.07,"v":851900},{"d":"2025-07-24","o":8.07,"h":8.07,"l":7.97,"c":8,"v":764800},{"d":"2025-07-25","o":8,"h":8.14,"l":7.97,"c":8.06,"v":1122000},{"d":"2025-07-28","o":8.08,"h":8.23,"l":8.08,"c":8.17,"v":1149300},{"d":"2025-07-29","o":8.17,"h":8.22,"l":8.07,"c":8.09,"v":1537300},{"d":"2025-07-30","o":8.1,"h":8.23,"l":7.99,"c":8.07,"v":1373200},{"d":"2025-07-31","o":7.95,"h":8.07,"l":7.79,"c":7.82,"v":1884900},{"d":"2025-08-01","o":7.72,"h":7.84,"l":7.66,"c":7.83,"v":1505500},{"d":"2025-08-04","o":7.8,"h":7.98,"l":7.8,"c":7.96,"v":1377700},{"d":"2025-08-05","o":8.29,"h":8.56,"l":8.03,"c":8.13,"v":2614400},{"d":"2025-08-06","o":8.13,"h":8.16,"l":7.98,"c":8.05,"v":1558100},{"d":"2025-08-07","o":8.07,"h":8.21,"l":8.01,"c":8.21,"v":1163700},{"d":"2025-08-08","o":8.21,"h":8.58,"l":8.21,"c":8.54,"v":2392300},{"d":"2025-08-11","o":8.54,"h":8.85,"l":8.5,"c":8.84,"v":1727000},{"d":"2025-08-12","o":8.89,"h":9.14,"l":8.82,"c":9.02,"v":2668200},{"d":"2025-08-13","o":9.01,"h":9.41,"l":8.96,"c":9.4,"v":2200200},{"d":"2025-08-14","o":9.31,"h":9.41,"l":9.15,"c":9.39,"v":2230900},{"d":"2025-08-15","o":9.43,"h":9.59,"l":9.34,"c":9.45,"v":1860300},{"d":"2025-08-18","o":9.43,"h":9.47,"l":9.26,"c":9.26,"v":1384800},{"d":"2025-08-19","o":9.23,"h":9.36,"l":9.22,"c":9.33,"v":1296000},{"d":"2025-08-20","o":9.38,"h":9.45,"l":9.23,"c":9.41,"v":1635700},{"d":"2025-08-21","o":9.42,"h":9.62,"l":9.39,"c":9.53,"v":1258100},{"d":"2025-08-22","o":9.65,"h":9.79,"l":9.56,"c":9.59,"v":1721000},{"d":"2025-08-25","o":9.58,"h":9.61,"l":9.27,"c":9.28,"v":1111600},{"d":"2025-08-26","o":9.26,"h":9.39,"l":9.22,"c":9.38,"v":1239600},{"d":"2025-08-27","o":9.22,"h":9.41,"l":9.2,"c":9.36,"v":821900},{"d":"2025-08-28","o":9.36,"h":9.56,"l":9.27,"c":9.55,"v":1301900},{"d":"2025-08-29","o":9.58,"h":9.59,"l":9.41,"c":9.56,"v":2494000},{"d":"2025-09-02","o":9.54,"h":9.59,"l":9.4,"c":9.58,"v":1331500},{"d":"2025-09-03","o":9.54,"h":9.76,"l":9.53,"c":9.54,"v":1367200},{"d":"2025-09-04","o":9.5,"h":9.61,"l":9.32,"c":9.55,"v":1630800},{"d":"2025-09-05","o":9.55,"h":9.64,"l":9.44,"c":9.62,"v":1274300},{"d":"2025-09-08","o":9.63,"h":9.8,"l":9.59,"c":9.73,"v":1588900},{"d":"2025-09-09","o":9.73,"h":9.9,"l":9.63,"c":9.89,"v":1604600},{"d":"2025-09-10","o":9.84,"h":9.97,"l":9.77,"c":9.82,"v":1729100},{"d":"2025-09-11","o":9.93,"h":10.34,"l":9.85,"c":10.09,"v":2397400},{"d":"2025-09-12","o":10.02,"h":10.1,"l":9.91,"c":10,"v":1510100},{"d":"2025-09-15","o":10.04,"h":10.04,"l":9.76,"c":9.79,"v":1377900},{"d":"2025-09-16","o":9.83,"h":9.86,"l":9.63,"c":9.74,"v":1791200},{"d":"2025-09-17","o":9.84,"h":9.84,"l":9.57,"c":9.61,"v":2289400},{"d":"2025-09-18","o":9.64,"h":9.82,"l":9.59,"c":9.81,"v":1457900},{"d":"2025-09-19","o":9.88,"h":9.91,"l":9.73,"c":9.81,"v":3122300},{"d":"2025-09-22","o":9.83,"h":10.09,"l":9.8,"c":10,"v":1885800},{"d":"2025-09-23","o":10.09,"h":10.16,"l":9.82,"c":9.84,"v":1603700},{"d":"2025-09-24","o":9.8,"h":9.88,"l":9.55,"c":9.71,"v":1531800},{"d":"2025-09-25","o":9.68,"h":9.69,"l":9.49,"c":9.6,"v":1405800},{"d":"2025-09-26","o":9.72,"h":9.89,"l":9.67,"c":9.75,"v":1785400},{"d":"2025-09-29","o":9.72,"h":9.88,"l":9.66,"c":9.87,"v":1298100},{"d":"2025-09-30","o":9.87,"h":10.14,"l":9.8,"c":10.01,"v":2635200},{"d":"2025-10-01","o":10.01,"h":10.43,"l":9.98,"c":10.38,"v":1734400},{"d":"2025-10-02","o":10.33,"h":10.45,"l":10.26,"c":10.4,"v":1213100},{"d":"2025-10-03","o":10.4,"h":10.68,"l":10.37,"c":10.39,"v":1836300},{"d":"2025-10-06","o":10.4,"h":10.56,"l":10.31,"c":10.55,"v":1781900},{"d":"2025-10-07","o":10.55,"h":10.61,"l":10.35,"c":10.36,"v":1862200},{"d":"2025-10-08","o":10.4,"h":10.54,"l":10.32,"c":10.48,"v":1617300},{"d":"2025-10-09","o":10.47,"h":10.5,"l":10,"c":10.29,"v":1632500},{"d":"2025-10-10","o":10.29,"h":10.3,"l":9.95,"c":9.97,"v":1311400},{"d":"2025-10-13","o":10,"h":10.09,"l":9.69,"c":9.75,"v":1348900},{"d":"2025-10-14","o":9.65,"h":9.8,"l":9.64,"c":9.72,"v":1490200},{"d":"2025-10-15","o":9.67,"h":9.87,"l":9.56,"c":9.78,"v":1429400},{"d":"2025-10-16","o":9.82,"h":9.98,"l":9.75,"c":9.87,"v":1427100},{"d":"2025-10-17","o":9.85,"h":9.93,"l":9.77,"c":9.92,"v":1142000},{"d":"2025-10-20","o":9.99,"h":10.28,"l":9.92,"c":10.24,"v":1087500},{"d":"2025-10-21","o":10.26,"h":10.4,"l":10.21,"c":10.29,"v":901300},{"d":"2025-10-22","o":10.3,"h":10.48,"l":10.21,"c":10.43,"v":1292500},{"d":"2025-10-23","o":10.45,"h":10.49,"l":10.32,"c":10.42,"v":1044800},{"d":"2025-10-24","o":10.5,"h":10.61,"l":10.45,"c":10.55,"v":833400},{"d":"2025-10-27","o":10.55,"h":10.59,"l":10.23,"c":10.25,"v":1365600},{"d":"2025-10-28","o":10.23,"h":10.44,"l":10.13,"c":10.29,"v":1589800},{"d":"2025-10-29","o":10.29,"h":10.45,"l":10.15,"c":10.43,"v":2537300},{"d":"2025-10-30","o":10.62,"h":10.7,"l":9.99,"c":10,"v":2067600},{"d":"2025-10-31","o":10.18,"h":10.97,"l":10.06,"c":10.82,"v":2468000},{"d":"2025-11-03","o":10.76,"h":11.2,"l":10.68,"c":11.19,"v":2055600},{"d":"2025-11-04","o":10.92,"h":11.4,"l":10.92,"c":11.35,"v":2440900},{"d":"2025-11-05","o":11.29,"h":11.73,"l":11.15,"c":11.69,"v":2340200},{"d":"2025-11-06","o":11.7,"h":11.88,"l":11.6,"c":11.66,"v":3472400},{"d":"2025-11-07","o":11.66,"h":11.66,"l":11.3,"c":11.37,"v":1269800},{"d":"2025-11-10","o":11.44,"h":11.62,"l":11.38,"c":11.48,"v":1904000},{"d":"2025-11-11","o":11.55,"h":12.09,"l":11.46,"c":11.95,"v":3211400},{"d":"2025-11-12","o":12.03,"h":12.12,"l":11.85,"c":11.9,"v":2007600},{"d":"2025-11-13","o":11.84,"h":11.96,"l":11.49,"c":11.52,"v":1385400},{"d":"2025-11-14","o":11.53,"h":11.71,"l":11.44,"c":11.64,"v":959300},{"d":"2025-11-17","o":11.6,"h":11.91,"l":11.54,"c":11.58,"v":1532300},{"d":"2025-11-18","o":11.48,"h":11.71,"l":11.39,"c":11.57,"v":1047600},{"d":"2025-11-19","o":11.56,"h":11.62,"l":11.45,"c":11.52,"v":1201600},{"d":"2025-11-20","o":11.62,"h":11.75,"l":11.45,"c":11.52,"v":1498600},{"d":"2025-11-21","o":11.5,"h":12.05,"l":11.5,"c":11.95,"v":2656900},{"d":"2025-11-24","o":11.99,"h":12.27,"l":11.93,"c":12.15,"v":2576100},{"d":"2025-11-25","o":12.21,"h":12.5,"l":12.15,"c":12.44,"v":1671400},{"d":"2025-11-26","o":12.45,"h":12.57,"l":12.38,"c":12.52,"v":1000000},{"d":"2025-11-28","o":12.51,"h":12.68,"l":12.41,"c":12.52,"v":1348600},{"d":"2025-12-01","o":12.44,"h":12.55,"l":12.29,"c":12.31,"v":1213300},{"d":"2025-12-02","o":12.36,"h":12.37,"l":11.97,"c":12,"v":2668000},{"d":"2025-12-03","o":12.12,"h":12.3,"l":12.03,"c":12.18,"v":1633700},{"d":"2025-12-04","o":12.18,"h":12.22,"l":11.71,"c":11.94,"v":2054700},{"d":"2025-12-05","o":12.01,"h":12.22,"l":11.9,"c":12.18,"v":2363200},{"d":"2025-12-08","o":12.19,"h":12.25,"l":11.83,"c":11.87,"v":1787900},{"d":"2025-12-09","o":12.11,"h":12.24,"l":11.95,"c":11.97,"v":1733200},{"d":"2025-12-10","o":12.05,"h":12.27,"l":11.86,"c":12.21,"v":1974500},{"d":"2025-12-11","o":12.25,"h":12.43,"l":12.17,"c":12.25,"v":2527000},{"d":"2025-12-12","o":12.25,"h":12.27,"l":12.12,"c":12.21,"v":1453500},{"d":"2025-12-15","o":12.26,"h":12.53,"l":12.23,"c":12.46,"v":1466000},{"d":"2025-12-16","o":12.47,"h":12.52,"l":12.16,"c":12.17,"v":1324800},{"d":"2025-12-17","o":12.17,"h":12.41,"l":12.14,"c":12.33,"v":3508600},{"d":"2025-12-18","o":12.37,"h":12.72,"l":12.32,"c":12.64,"v":3519000},{"d":"2025-12-19","o":12.76,"h":12.82,"l":12.53,"c":12.57,"v":2762300},{"d":"2025-12-22","o":12.65,"h":12.84,"l":12.51,"c":12.82,"v":1438000},{"d":"2025-12-23","o":12.79,"h":12.97,"l":12.78,"c":12.84,"v":2220900},{"d":"2025-12-24","o":12.84,"h":12.98,"l":12.75,"c":12.87,"v":813500},{"d":"2025-12-26","o":12.9,"h":13.01,"l":12.82,"c":12.95,"v":975700},{"d":"2025-12-29","o":12.92,"h":12.98,"l":12.81,"c":12.91,"v":1156000},{"d":"2025-12-30","o":12.91,"h":12.99,"l":12.86,"c":12.88,"v":1200900},{"d":"2025-12-31","o":12.85,"h":12.91,"l":12.59,"c":12.6,"v":1633100},{"d":"2026-01-02","o":12.65,"h":12.79,"l":12.38,"c":12.66,"v":1216200},{"d":"2026-01-05","o":12.56,"h":12.83,"l":12.33,"c":12.71,"v":1726400},{"d":"2026-01-06","o":12.77,"h":13.25,"l":12.77,"c":12.99,"v":1500400},{"d":"2026-01-07","o":13.18,"h":13.37,"l":13.15,"c":13.26,"v":1515100},{"d":"2026-01-08","o":13.29,"h":13.48,"l":13.19,"c":13.2,"v":1220000},{"d":"2026-01-09","o":13.19,"h":13.31,"l":12.93,"c":12.96,"v":1511600},{"d":"2026-01-12","o":12.99,"h":13.07,"l":12.94,"c":12.98,"v":1507400},{"d":"2026-01-13","o":12.95,"h":13.03,"l":12.66,"c":12.97,"v":2218700},{"d":"2026-01-14","o":12.95,"h":13.34,"l":12.88,"c":13.25,"v":1561800},{"d":"2026-01-15","o":13.2,"h":13.24,"l":12.9,"c":13.19,"v":1328400},{"d":"2026-01-16","o":13.2,"h":13.47,"l":13.09,"c":13.41,"v":2253700},{"d":"2026-01-20","o":13.15,"h":13.56,"l":13.08,"c":13.33,"v":1103000},{"d":"2026-01-21","o":13.37,"h":13.73,"l":13.35,"c":13.71,"v":1323600},{"d":"2026-01-22","o":13.75,"h":13.75,"l":13.54,"c":13.58,"v":898800},{"d":"2026-01-23","o":13.5,"h":13.58,"l":13.31,"c":13.39,"v":864100},{"d":"2026-01-26","o":13.36,"h":13.65,"l":13.34,"c":13.57,"v":1099500},{"d":"2026-01-27","o":13.54,"h":13.99,"l":13.53,"c":13.83,"v":2232600},{"d":"2026-01-28","o":14.43,"h":14.66,"l":13.75,"c":13.95,"v":9386000},{"d":"2026-01-29","o":13.99,"h":15,"l":13.96,"c":14.11,"v":33034200},{"d":"2026-01-30","o":14.03,"h":14.03,"l":13.64,"c":13.68,"v":4462000},{"d":"2026-02-02","o":13.64,"h":14.3,"l":13.64,"c":14.19,"v":2912500},{"d":"2026-02-03","o":14.2,"h":14.41,"l":14,"c":14.25,"v":2676700},{"d":"2026-02-04","o":14.4,"h":14.61,"l":14.38,"c":14.43,"v":2364600},{"d":"2026-02-05","o":14.39,"h":14.78,"l":14.36,"c":14.77,"v":1794100},{"d":"2026-02-06","o":14.89,"h":14.98,"l":14.49,"c":14.52,"v":3191400},{"d":"2026-02-09","o":14.64,"h":14.69,"l":14.33,"c":14.52,"v":1534700},{"d":"2026-02-10","o":14.53,"h":14.8,"l":14.32,"c":14.76,"v":1572900},{"d":"2026-02-11","o":14.84,"h":14.99,"l":14.58,"c":14.7,"v":1550400},{"d":"2026-02-12","o":14.83,"h":14.83,"l":14.55,"c":14.63,"v":1265700},{"d":"2026-02-13","o":14.65,"h":14.99,"l":14.57,"c":14.82,"v":1920200},{"d":"2026-02-17","o":14.9,"h":15.42,"l":14.85,"c":15.19,"v":2701700},{"d":"2026-02-18","o":15.14,"h":15.2,"l":14.77,"c":14.85,"v":1509600},{"d":"2026-02-19","o":14.84,"h":14.9,"l":14.57,"c":14.6,"v":2289200},{"d":"2026-02-20","o":14.6,"h":14.66,"l":14.42,"c":14.5,"v":1527100},{"d":"2026-02-23","o":14.55,"h":14.65,"l":14.29,"c":14.42,"v":1247000},{"d":"2026-02-24","o":14.47,"h":14.72,"l":14.41,"c":14.66,"v":1004100},{"d":"2026-02-25","o":14.68,"h":14.84,"l":14.51,"c":14.58,"v":1545400},{"d":"2026-02-26","o":14.58,"h":14.66,"l":14.31,"c":14.49,"v":2051000},{"d":"2026-02-27","o":14.23,"h":14.66,"l":13.52,"c":13.81,"v":4067100},{"d":"2026-03-02","o":13.87,"h":13.98,"l":13.29,"c":13.77,"v":2178800},{"d":"2026-03-03","o":13.42,"h":13.48,"l":13.08,"c":13.31,"v":2815100},{"d":"2026-03-04","o":13.42,"h":13.48,"l":13.2,"c":13.3,"v":2302300},{"d":"2026-03-05","o":13.11,"h":13.29,"l":13,"c":13.26,"v":2444500},{"d":"2026-03-06","o":13.08,"h":13.28,"l":12.9,"c":13.24,"v":1550700},{"d":"2026-03-09","o":13.22,"h":13.29,"l":12.84,"c":13.25,"v":1493900},{"d":"2026-03-10","o":13.21,"h":13.6,"l":13.21,"c":13.35,"v":1763100},{"d":"2026-03-11","o":13.17,"h":13.23,"l":12.53,"c":12.71,"v":3766900},{"d":"2026-03-12","o":12.4,"h":12.5,"l":11.96,"c":12.11,"v":3107600},{"d":"2026-03-13","o":12.26,"h":12.47,"l":11.75,"c":11.83,"v":2888800},{"d":"2026-03-16","o":12.05,"h":12.23,"l":11.93,"c":11.94,"v":1976900},{"d":"2026-03-17","o":12.08,"h":12.45,"l":12.02,"c":12.43,"v":2563000},{"d":"2026-03-18","o":12.35,"h":12.54,"l":12.22,"c":12.39,"v":1958200},{"d":"2026-03-19","o":12.23,"h":12.48,"l":12.08,"c":12.34,"v":1417600},{"d":"2026-03-20","o":12.34,"h":12.43,"l":11.75,"c":11.83,"v":5614500},{"d":"2026-03-23","o":12.14,"h":12.26,"l":11.89,"c":11.92,"v":1608400},{"d":"2026-03-24","o":11.77,"h":12.13,"l":11.71,"c":12.07,"v":3890800},{"d":"2026-03-25","o":12.23,"h":12.37,"l":12.15,"c":12.26,"v":1792000},{"d":"2026-03-26","o":12.14,"h":12.26,"l":12,"c":12.06,"v":897500},{"d":"2026-03-27","o":12.01,"h":12.11,"l":11.83,"c":11.85,"v":1146100},{"d":"2026-03-30","o":11.97,"h":11.99,"l":11.84,"c":11.95,"v":1002500},{"d":"2026-03-31","o":12.06,"h":12.43,"l":12.06,"c":12.43,"v":1727744},{"d":"2026-04-01","o":12.55,"h":12.73,"l":12.5,"c":12.71,"v":1807744},{"d":"2026-04-02","o":12.39,"h":12.67,"l":12.28,"c":12.48,"v":1295458},{"d":"2026-04-06","o":12.35,"h":12.49,"l":12.25,"c":12.35,"v":957114},{"d":"2026-04-07","o":12.26,"h":12.4,"l":12.01,"c":12.32,"v":1506168},{"d":"2026-04-08","o":12.65,"h":12.78,"l":12.56,"c":12.71,"v":1725784},{"d":"2026-04-09","o":12.6,"h":12.94,"l":12.58,"c":12.8,"v":1033902},{"d":"2026-04-10","o":12.84,"h":12.88,"l":12.4,"c":12.54,"v":1472299},{"d":"2026-04-13","o":12.33,"h":12.86,"l":12.3,"c":12.83,"v":1502761},{"d":"2026-04-14","o":12.83,"h":13.22,"l":12.82,"c":13.12,"v":1004012},{"d":"2026-04-15","o":13.1,"h":13.18,"l":12.9,"c":13.05,"v":861805},{"d":"2026-04-16","o":13,"h":13.17,"l":12.86,"c":13.09,"v":1240194},{"d":"2026-04-17","o":13.5,"h":13.91,"l":13.34,"c":13.91,"v":1817705},{"d":"2026-04-20","o":13.9,"h":13.92,"l":13.1,"c":13.26,"v":1631581},{"d":"2026-04-21","o":13.26,"h":13.33,"l":12.95,"c":13.02,"v":1050886},{"d":"2026-04-22","o":13.27,"h":13.85,"l":12.73,"c":12.82,"v":3215004},{"d":"2026-04-23","o":12.82,"h":12.97,"l":12.48,"c":12.65,"v":1515145},{"d":"2026-04-24","o":12.58,"h":12.67,"l":12.35,"c":12.52,"v":1675994},{"d":"2026-04-27","o":12.57,"h":13.03,"l":12.52,"c":12.57,"v":1324897},{"d":"2026-04-28","o":12.69,"h":12.87,"l":12.52,"c":12.73,"v":1057955},{"d":"2026-04-29","o":12.58,"h":12.85,"l":12.55,"c":12.8,"v":1707850},{"d":"2026-04-30","o":12.8,"h":12.98,"l":12.72,"c":12.87,"v":1836469},{"d":"2026-05-01","o":12.8,"h":12.95,"l":12.38,"c":12.83,"v":1288432},{"d":"2026-05-04","o":12.72,"h":13.33,"l":12.7,"c":13.11,"v":1331513},{"d":"2026-05-05","o":13.08,"h":13.46,"l":13.08,"c":13.41,"v":1244553},{"d":"2026-05-06","o":13.6,"h":13.7,"l":13.45,"c":13.62,"v":1119690},{"d":"2026-05-07","o":13.69,"h":13.84,"l":13.51,"c":13.72,"v":1666748},{"d":"2026-05-08","o":13.62,"h":13.81,"l":13.12,"c":13.2,"v":1500130},{"d":"2026-05-11","o":13.15,"h":13.26,"l":12.74,"c":12.78,"v":1595817},{"d":"2026-05-12","o":12.78,"h":12.82,"l":12.54,"c":12.6,"v":1227129},{"d":"2026-05-13","o":12.34,"h":12.65,"l":12.34,"c":12.39,"v":1421771},{"d":"2026-05-14","o":12.47,"h":12.5,"l":12.19,"c":12.23,"v":1707615},{"d":"2026-05-15","o":12.15,"h":12.2,"l":11.88,"c":11.93,"v":1331981},{"d":"2026-05-18","o":12,"h":12.23,"l":11.86,"c":11.92,"v":1245190},{"d":"2026-05-19","o":11.9,"h":12.04,"l":11.76,"c":11.81,"v":1387130}]