[{"d":"2019-01-02","o":7.96,"h":7.96,"l":6.21,"c":6.47,"v":104900},{"d":"2019-01-03","o":6.75,"h":6.75,"l":6.1,"c":6.5,"v":130400},{"d":"2019-01-04","o":6.5,"h":6.97,"l":6.45,"c":6.62,"v":108700},{"d":"2019-01-07","o":6.84,"h":8.53,"l":6.75,"c":7.49,"v":401900},{"d":"2019-01-08","o":7.5,"h":8.1,"l":7.49,"c":7.74,"v":299400},{"d":"2019-01-09","o":7.86,"h":8.16,"l":7.65,"c":7.91,"v":205100},{"d":"2019-01-10","o":8.05,"h":8.38,"l":7.9,"c":8.16,"v":350700},{"d":"2019-01-11","o":8.2,"h":8.35,"l":7.82,"c":8.24,"v":181200},{"d":"2019-01-14","o":8.35,"h":8.45,"l":8.07,"c":8.25,"v":161100},{"d":"2019-01-15","o":8.3,"h":8.7,"l":8.06,"c":8.67,"v":406000},{"d":"2019-01-16","o":8.7,"h":8.75,"l":8.54,"c":8.64,"v":95900},{"d":"2019-01-17","o":8.61,"h":8.72,"l":8.14,"c":8.46,"v":127500},{"d":"2019-01-18","o":8.55,"h":8.7,"l":8.14,"c":8.38,"v":328900},{"d":"2019-01-22","o":8.28,"h":8.58,"l":8.22,"c":8.42,"v":129200},{"d":"2019-01-23","o":8.4,"h":8.53,"l":8.22,"c":8.32,"v":76000},{"d":"2019-01-24","o":8.34,"h":8.53,"l":8.33,"c":8.46,"v":79700},{"d":"2019-01-25","o":8.46,"h":8.8,"l":8.4,"c":8.75,"v":159900},{"d":"2019-01-28","o":8.73,"h":8.89,"l":8.42,"c":8.74,"v":172300},{"d":"2019-01-29","o":8.8,"h":8.85,"l":8.61,"c":8.72,"v":96600},{"d":"2019-01-30","o":8.72,"h":8.85,"l":8.52,"c":8.65,"v":79300},{"d":"2019-01-31","o":8.6,"h":8.88,"l":8.6,"c":8.67,"v":126200},{"d":"2019-02-01","o":8.63,"h":8.78,"l":8.58,"c":8.72,"v":138500},{"d":"2019-02-04","o":8.75,"h":8.85,"l":8.61,"c":8.69,"v":73100},{"d":"2019-02-05","o":8.7,"h":8.75,"l":8.21,"c":8.35,"v":199300},{"d":"2019-02-06","o":8.16,"h":8.31,"l":8.1,"c":8.17,"v":130800},{"d":"2019-02-07","o":8.1,"h":8.3,"l":8.05,"c":8.12,"v":157900},{"d":"2019-02-08","o":8.07,"h":8.23,"l":8.06,"c":8.17,"v":95500},{"d":"2019-02-11","o":8.14,"h":8.31,"l":8.08,"c":8.29,"v":107500},{"d":"2019-02-12","o":8.3,"h":8.49,"l":8.23,"c":8.45,"v":108000},{"d":"2019-02-13","o":8.44,"h":8.49,"l":8.21,"c":8.32,"v":96300},{"d":"2019-02-14","o":8.3,"h":8.59,"l":8.3,"c":8.53,"v":95700},{"d":"2019-02-15","o":8.53,"h":8.58,"l":8.26,"c":8.41,"v":135300},{"d":"2019-02-19","o":8.4,"h":8.51,"l":8.39,"c":8.47,"v":91900},{"d":"2019-02-20","o":8.41,"h":8.66,"l":8.4,"c":8.5,"v":100200},{"d":"2019-02-21","o":8.5,"h":8.5,"l":5.8,"c":6.4,"v":3484800},{"d":"2019-02-22","o":6.4,"h":6.96,"l":6.37,"c":6.7,"v":753500},{"d":"2019-02-25","o":6.8,"h":6.89,"l":6.03,"c":6.54,"v":384500},{"d":"2019-02-26","o":6.49,"h":6.9,"l":6.45,"c":6.67,"v":132700},{"d":"2019-02-27","o":6.65,"h":6.91,"l":6.42,"c":6.91,"v":149900},{"d":"2019-02-28","o":6.94,"h":7.13,"l":6.94,"c":7.02,"v":173800},{"d":"2019-03-01","o":7.08,"h":7.39,"l":6.96,"c":7.28,"v":156900},{"d":"2019-03-04","o":7.25,"h":7.51,"l":6.96,"c":7.15,"v":232700},{"d":"2019-03-05","o":7.25,"h":7.31,"l":7.03,"c":7.15,"v":212900},{"d":"2019-03-06","o":7.16,"h":7.16,"l":6.65,"c":6.8,"v":108100},{"d":"2019-03-07","o":6.83,"h":7.48,"l":6.54,"c":7.29,"v":277100},{"d":"2019-03-08","o":7.3,"h":7.3,"l":6.74,"c":7,"v":155500},{"d":"2019-03-11","o":7.04,"h":7.37,"l":6.91,"c":7.2,"v":79400},{"d":"2019-03-12","o":7.25,"h":7.25,"l":6.77,"c":7.01,"v":130700},{"d":"2019-03-13","o":7.04,"h":7.55,"l":6.89,"c":7.4,"v":271500},{"d":"2019-03-14","o":7.52,"h":7.52,"l":6.65,"c":7.05,"v":440900},{"d":"2019-03-15","o":7.05,"h":8.19,"l":6.95,"c":7.92,"v":1045900},{"d":"2019-03-18","o":7.91,"h":8.4,"l":7.5,"c":7.69,"v":620600},{"d":"2019-03-19","o":7.8,"h":8.11,"l":7.66,"c":7.81,"v":272900},{"d":"2019-03-20","o":7.77,"h":7.96,"l":7.69,"c":7.82,"v":109000},{"d":"2019-03-21","o":7.8,"h":8.04,"l":7.61,"c":7.77,"v":160600},{"d":"2019-03-22","o":7.72,"h":7.99,"l":7.63,"c":7.63,"v":155400},{"d":"2019-03-25","o":7.61,"h":8.1,"l":7.57,"c":7.96,"v":181700},{"d":"2019-03-26","o":8.08,"h":8.09,"l":6.79,"c":6.88,"v":417200},{"d":"2019-03-27","o":6.84,"h":6.96,"l":6.25,"c":6.54,"v":432300},{"d":"2019-03-28","o":6.6,"h":6.73,"l":6.31,"c":6.35,"v":151500},{"d":"2019-03-29","o":6.38,"h":6.61,"l":6.08,"c":6.31,"v":439100},{"d":"2019-04-01","o":6.35,"h":7.18,"l":6.35,"c":6.95,"v":516800},{"d":"2019-04-02","o":4.36,"h":4.59,"l":3.55,"c":4.46,"v":4881300},{"d":"2019-04-03","o":4.5,"h":4.55,"l":4.06,"c":4.34,"v":880200},{"d":"2019-04-04","o":4.33,"h":4.33,"l":3.96,"c":4.01,"v":572400},{"d":"2019-04-05","o":4.05,"h":4.05,"l":3.86,"c":3.99,"v":309800},{"d":"2019-04-08","o":4,"h":4,"l":3.85,"c":3.95,"v":206400},{"d":"2019-04-09","o":3.95,"h":3.98,"l":3.82,"c":3.89,"v":444200},{"d":"2019-04-10","o":3.87,"h":4.25,"l":3.84,"c":4.01,"v":962600},{"d":"2019-04-11","o":4.05,"h":4.18,"l":3.85,"c":3.97,"v":428700},{"d":"2019-04-12","o":3.97,"h":4.02,"l":3.75,"c":3.82,"v":344800},{"d":"2019-04-15","o":3.81,"h":3.9,"l":3.7,"c":3.76,"v":307000},{"d":"2019-04-16","o":3.74,"h":3.93,"l":3.61,"c":3.64,"v":296600},{"d":"2019-04-17","o":3.61,"h":3.8,"l":3.57,"c":3.67,"v":163700},{"d":"2019-04-18","o":3.68,"h":3.92,"l":3.68,"c":3.85,"v":517600},{"d":"2019-04-22","o":3.9,"h":3.99,"l":3.8,"c":3.88,"v":275900},{"d":"2019-04-23","o":3.89,"h":4.17,"l":3.88,"c":4.12,"v":322200},{"d":"2019-04-24","o":4.14,"h":4.45,"l":4.06,"c":4.37,"v":362800},{"d":"2019-04-25","o":4.37,"h":4.77,"l":4.37,"c":4.73,"v":543000},{"d":"2019-04-26","o":4.75,"h":4.97,"l":4.41,"c":4.87,"v":515500},{"d":"2019-04-29","o":4.9,"h":5.2,"l":4.81,"c":5.07,"v":284500},{"d":"2019-04-30","o":5.07,"h":5.2,"l":4.94,"c":4.99,"v":231700},{"d":"2019-05-01","o":5.01,"h":5.53,"l":5,"c":5.52,"v":245700},{"d":"2019-05-02","o":5.5,"h":5.63,"l":5.31,"c":5.4,"v":135900},{"d":"2019-05-03","o":5.41,"h":5.45,"l":5.32,"c":5.34,"v":80800},{"d":"2019-05-06","o":5.2,"h":5.82,"l":5.18,"c":5.77,"v":217600},{"d":"2019-05-07","o":5.74,"h":5.74,"l":5.53,"c":5.62,"v":131300},{"d":"2019-05-08","o":5.62,"h":5.89,"l":5.53,"c":5.72,"v":174100},{"d":"2019-05-09","o":5.47,"h":6.24,"l":5,"c":6.18,"v":247300},{"d":"2019-05-10","o":6.19,"h":6.25,"l":5.62,"c":5.74,"v":224700},{"d":"2019-05-13","o":5.67,"h":5.75,"l":5.4,"c":5.75,"v":126000},{"d":"2019-05-14","o":5.77,"h":5.89,"l":5.61,"c":5.75,"v":131300},{"d":"2019-05-15","o":5.71,"h":5.79,"l":5.62,"c":5.79,"v":109500},{"d":"2019-05-16","o":5.8,"h":6.15,"l":5.73,"c":6.03,"v":157600},{"d":"2019-05-17","o":6.02,"h":6.05,"l":5.86,"c":5.98,"v":134100},{"d":"2019-05-20","o":5.95,"h":6.09,"l":5.9,"c":6.04,"v":82400},{"d":"2019-05-21","o":6.06,"h":6.14,"l":5.88,"c":5.89,"v":137200},{"d":"2019-05-22","o":5.88,"h":6.04,"l":5.79,"c":5.91,"v":63300},{"d":"2019-05-23","o":5.86,"h":6,"l":5.54,"c":5.57,"v":65600},{"d":"2019-05-24","o":5.6,"h":5.89,"l":5.5,"c":5.83,"v":135400},{"d":"2019-05-28","o":5.84,"h":6.1,"l":5.81,"c":6.01,"v":150400},{"d":"2019-05-29","o":5.96,"h":6.2,"l":5.96,"c":6.18,"v":154600},{"d":"2019-05-30","o":6.18,"h":6.55,"l":6.16,"c":6.37,"v":93600},{"d":"2019-05-31","o":6.31,"h":6.33,"l":5.9,"c":6.03,"v":98600},{"d":"2019-06-03","o":6.04,"h":6.13,"l":5.9,"c":5.98,"v":137100},{"d":"2019-06-04","o":6.05,"h":6.19,"l":5.99,"c":6.1,"v":133900},{"d":"2019-06-05","o":6.11,"h":6.27,"l":6.06,"c":6.09,"v":126100},{"d":"2019-06-06","o":6.09,"h":6.09,"l":5.66,"c":5.79,"v":95400},{"d":"2019-06-07","o":5.79,"h":5.87,"l":5.74,"c":5.79,"v":85700},{"d":"2019-06-10","o":5.74,"h":5.83,"l":5.59,"c":5.79,"v":138300},{"d":"2019-06-11","o":5.81,"h":6.12,"l":5.75,"c":6.08,"v":125700},{"d":"2019-06-12","o":6.07,"h":6.22,"l":6.06,"c":6.19,"v":234200},{"d":"2019-06-13","o":6.21,"h":6.27,"l":5.99,"c":6.08,"v":157900},{"d":"2019-06-14","o":6.09,"h":6.36,"l":6.03,"c":6.27,"v":170200},{"d":"2019-06-17","o":6.3,"h":6.69,"l":6.3,"c":6.65,"v":207500},{"d":"2019-06-18","o":6.67,"h":6.87,"l":6.65,"c":6.79,"v":123800},{"d":"2019-06-19","o":6.75,"h":6.8,"l":6.56,"c":6.65,"v":107500},{"d":"2019-06-20","o":6.61,"h":6.72,"l":6.51,"c":6.52,"v":76100},{"d":"2019-06-21","o":6.47,"h":6.58,"l":6.35,"c":6.38,"v":95100},{"d":"2019-06-24","o":6.32,"h":6.4,"l":6.05,"c":6.23,"v":169000},{"d":"2019-06-25","o":6.24,"h":6.24,"l":5.83,"c":5.88,"v":105100},{"d":"2019-06-26","o":5.94,"h":6.14,"l":5.61,"c":5.74,"v":124800},{"d":"2019-06-27","o":5.74,"h":6.05,"l":5.74,"c":5.98,"v":130300},{"d":"2019-06-28","o":6.06,"h":6.86,"l":5.97,"c":6.72,"v":3604900},{"d":"2019-07-01","o":6.76,"h":7.18,"l":6.67,"c":6.95,"v":303900},{"d":"2019-07-02","o":6.96,"h":7.01,"l":6.84,"c":6.96,"v":117100},{"d":"2019-07-03","o":7,"h":7.15,"l":6.79,"c":7.14,"v":101900},{"d":"2019-07-05","o":7.05,"h":7.31,"l":7.04,"c":7.24,"v":128700},{"d":"2019-07-08","o":7.21,"h":7.21,"l":7,"c":7.13,"v":119000},{"d":"2019-07-09","o":7.13,"h":7.15,"l":6.89,"c":7,"v":99400},{"d":"2019-07-10","o":7,"h":7.08,"l":6.85,"c":7.04,"v":64200},{"d":"2019-07-11","o":7.07,"h":7.22,"l":7.01,"c":7.17,"v":146900},{"d":"2019-07-12","o":7.18,"h":7.33,"l":6.98,"c":7,"v":164600},{"d":"2019-07-15","o":7.01,"h":7.03,"l":6.87,"c":6.96,"v":55800},{"d":"2019-07-16","o":6.98,"h":6.98,"l":6.64,"c":6.73,"v":170600},{"d":"2019-07-17","o":6.63,"h":6.81,"l":6.49,"c":6.59,"v":96300},{"d":"2019-07-18","o":6.57,"h":6.57,"l":6.29,"c":6.32,"v":44300},{"d":"2019-07-19","o":6.26,"h":6.51,"l":6.17,"c":6.31,"v":73000},{"d":"2019-07-22","o":6.3,"h":6.68,"l":6.26,"c":6.65,"v":139200},{"d":"2019-07-23","o":6.65,"h":6.75,"l":6.46,"c":6.48,"v":89500},{"d":"2019-07-24","o":6.45,"h":6.85,"l":6.45,"c":6.8,"v":97300},{"d":"2019-07-25","o":6.79,"h":6.83,"l":6.63,"c":6.71,"v":51000},{"d":"2019-07-26","o":6.71,"h":7.02,"l":6.66,"c":6.89,"v":70800},{"d":"2019-07-29","o":6.87,"h":7.22,"l":6.87,"c":7.11,"v":85000},{"d":"2019-07-30","o":7.1,"h":7.59,"l":7.1,"c":7.37,"v":132000},{"d":"2019-07-31","o":7.38,"h":7.44,"l":7.2,"c":7.24,"v":92600},{"d":"2019-08-01","o":7.23,"h":7.42,"l":7.15,"c":7.28,"v":108500},{"d":"2019-08-02","o":7.25,"h":7.42,"l":7.1,"c":7.41,"v":82800},{"d":"2019-08-05","o":6.9,"h":7.14,"l":6.55,"c":6.68,"v":118900},{"d":"2019-08-06","o":6.71,"h":6.75,"l":6.37,"c":6.43,"v":45200},{"d":"2019-08-07","o":6.33,"h":6.54,"l":6.21,"c":6.3,"v":83100},{"d":"2019-08-08","o":7.12,"h":7.9,"l":6.8,"c":7.26,"v":455900},{"d":"2019-08-09","o":7.28,"h":7.52,"l":7.12,"c":7.32,"v":74800},{"d":"2019-08-12","o":7.33,"h":7.64,"l":7.27,"c":7.59,"v":132400},{"d":"2019-08-13","o":7.59,"h":7.9,"l":7.56,"c":7.9,"v":203800},{"d":"2019-08-14","o":7.8,"h":7.85,"l":7.54,"c":7.61,"v":113900},{"d":"2019-08-15","o":7.8,"h":7.8,"l":7.2,"c":7.3,"v":78100},{"d":"2019-08-16","o":7.36,"h":7.5,"l":6.56,"c":7.41,"v":66900},{"d":"2019-08-19","o":7.5,"h":7.76,"l":7.32,"c":7.68,"v":62700},{"d":"2019-08-20","o":7.68,"h":7.72,"l":7.46,"c":7.6,"v":34700},{"d":"2019-08-21","o":7.64,"h":7.97,"l":7.54,"c":7.82,"v":75800},{"d":"2019-08-22","o":7.82,"h":7.83,"l":7.29,"c":7.36,"v":65800},{"d":"2019-08-23","o":7.31,"h":7.37,"l":6.76,"c":6.8,"v":111300},{"d":"2019-08-26","o":6.91,"h":7.08,"l":6.68,"c":6.97,"v":41500},{"d":"2019-08-27","o":7.02,"h":7.04,"l":6.67,"c":6.79,"v":44500},{"d":"2019-08-28","o":6.51,"h":6.88,"l":6.51,"c":6.84,"v":25600},{"d":"2019-08-29","o":6.85,"h":7.3,"l":6.84,"c":7.11,"v":35000},{"d":"2019-08-30","o":7.12,"h":7.27,"l":7.01,"c":7.11,"v":23500},{"d":"2019-09-03","o":7.04,"h":7.25,"l":6.82,"c":6.88,"v":35100},{"d":"2019-09-04","o":7,"h":7.11,"l":6.83,"c":6.98,"v":39600},{"d":"2019-09-05","o":7.08,"h":7.59,"l":6.84,"c":7.53,"v":99300},{"d":"2019-09-06","o":7.44,"h":7.65,"l":7.41,"c":7.52,"v":48800},{"d":"2019-09-09","o":7.54,"h":7.64,"l":6.75,"c":6.81,"v":85400},{"d":"2019-09-10","o":6.85,"h":7.38,"l":6.64,"c":7.29,"v":83400},{"d":"2019-09-11","o":7.32,"h":7.6,"l":7.18,"c":7.49,"v":130700},{"d":"2019-09-12","o":7.52,"h":7.57,"l":7.18,"c":7.53,"v":108800},{"d":"2019-09-13","o":7.56,"h":7.7,"l":7.46,"c":7.55,"v":89700},{"d":"2019-09-16","o":7.5,"h":7.61,"l":7.1,"c":7.17,"v":116500},{"d":"2019-09-17","o":7.09,"h":7.32,"l":6.95,"c":7.15,"v":53200},{"d":"2019-09-18","o":7.05,"h":7.23,"l":6.91,"c":7.04,"v":81500},{"d":"2019-09-19","o":7.11,"h":7.41,"l":7.05,"c":7.27,"v":57500},{"d":"2019-09-20","o":7.24,"h":7.38,"l":6.96,"c":7.33,"v":235600},{"d":"2019-09-23","o":7.17,"h":7.68,"l":7.17,"c":7.39,"v":95100},{"d":"2019-09-24","o":7.45,"h":7.48,"l":6.99,"c":7.19,"v":70500},{"d":"2019-09-25","o":7.12,"h":7.29,"l":6.99,"c":7.24,"v":49600},{"d":"2019-09-26","o":7.23,"h":7.23,"l":6.94,"c":7.03,"v":39800},{"d":"2019-09-27","o":6.9,"h":6.98,"l":6.54,"c":6.58,"v":156200},{"d":"2019-09-30","o":6.61,"h":6.81,"l":6.55,"c":6.77,"v":115900},{"d":"2019-10-01","o":6.82,"h":6.88,"l":6.4,"c":6.41,"v":56400},{"d":"2019-10-02","o":6.33,"h":6.38,"l":6.14,"c":6.29,"v":62200},{"d":"2019-10-03","o":6.22,"h":6.45,"l":6.17,"c":6.41,"v":35600},{"d":"2019-10-04","o":6.43,"h":6.52,"l":6.28,"c":6.49,"v":33100},{"d":"2019-10-07","o":6.46,"h":6.55,"l":6.36,"c":6.43,"v":37100},{"d":"2019-10-08","o":6.3,"h":6.37,"l":6.23,"c":6.31,"v":22600},{"d":"2019-10-09","o":6.39,"h":6.76,"l":6.37,"c":6.61,"v":38800},{"d":"2019-10-10","o":6.66,"h":6.67,"l":6.51,"c":6.57,"v":54200},{"d":"2019-10-11","o":6.71,"h":7.1,"l":6.62,"c":6.94,"v":96700},{"d":"2019-10-14","o":6.94,"h":7.26,"l":6.71,"c":6.79,"v":159900},{"d":"2019-10-15","o":6.85,"h":6.88,"l":6.5,"c":6.57,"v":129000},{"d":"2019-10-16","o":6.51,"h":6.62,"l":6.31,"c":6.55,"v":61300},{"d":"2019-10-17","o":6.61,"h":6.98,"l":6.49,"c":6.9,"v":86900},{"d":"2019-10-18","o":6.78,"h":6.98,"l":6.7,"c":6.75,"v":131600},{"d":"2019-10-21","o":6.88,"h":6.9,"l":6.69,"c":6.77,"v":66200},{"d":"2019-10-22","o":6.74,"h":6.95,"l":6.55,"c":6.59,"v":76900},{"d":"2019-10-23","o":6.61,"h":6.74,"l":6.36,"c":6.55,"v":115800},{"d":"2019-10-24","o":6.64,"h":6.67,"l":6.41,"c":6.46,"v":110500},{"d":"2019-10-25","o":6.43,"h":6.54,"l":6.3,"c":6.35,"v":85100},{"d":"2019-10-28","o":6.4,"h":6.5,"l":6.29,"c":6.44,"v":151600},{"d":"2019-10-29","o":6.38,"h":6.56,"l":6.38,"c":6.48,"v":144700},{"d":"2019-10-30","o":6.48,"h":6.77,"l":6.38,"c":6.57,"v":70800},{"d":"2019-10-31","o":6.5,"h":6.67,"l":6.45,"c":6.6,"v":67000},{"d":"2019-11-01","o":6.6,"h":6.88,"l":6.6,"c":6.72,"v":97500},{"d":"2019-11-04","o":6.75,"h":6.84,"l":6.69,"c":6.78,"v":70800},{"d":"2019-11-05","o":6.8,"h":6.82,"l":6.69,"c":6.78,"v":36800},{"d":"2019-11-06","o":6.75,"h":6.87,"l":6.72,"c":6.82,"v":41300},{"d":"2019-11-07","o":6.86,"h":6.89,"l":6.74,"c":6.84,"v":62300},{"d":"2019-11-08","o":6.7,"h":7.05,"l":6.7,"c":7.01,"v":110600},{"d":"2019-11-11","o":6.96,"h":7.25,"l":6.95,"c":7.22,"v":85100},{"d":"2019-11-12","o":7.75,"h":8.5,"l":7.74,"c":8,"v":494800},{"d":"2019-11-13","o":7.86,"h":8.05,"l":7.58,"c":7.89,"v":162200},{"d":"2019-11-14","o":7.86,"h":7.98,"l":7.67,"c":7.85,"v":226100},{"d":"2019-11-15","o":7.9,"h":7.91,"l":7.35,"c":7.39,"v":102200},{"d":"2019-11-18","o":7.53,"h":7.53,"l":6.97,"c":6.99,"v":103200},{"d":"2019-11-19","o":7.05,"h":7.58,"l":6.71,"c":6.75,"v":140100},{"d":"2019-11-20","o":6.71,"h":7.3,"l":6.7,"c":7.08,"v":171100},{"d":"2019-11-21","o":7.1,"h":7.24,"l":6.85,"c":7.18,"v":70400},{"d":"2019-11-22","o":7.16,"h":7.24,"l":7,"c":7.06,"v":46600},{"d":"2019-11-25","o":7.13,"h":7.54,"l":7.13,"c":7.5,"v":101000},{"d":"2019-11-26","o":7.42,"h":7.83,"l":7.42,"c":7.76,"v":144300},{"d":"2019-11-27","o":7.81,"h":7.95,"l":7.7,"c":7.82,"v":68500},{"d":"2019-11-29","o":7.8,"h":8.01,"l":7.74,"c":7.98,"v":54900},{"d":"2019-12-02","o":7.97,"h":7.97,"l":7.39,"c":7.44,"v":232900},{"d":"2019-12-03","o":7.27,"h":7.49,"l":7.24,"c":7.33,"v":64700},{"d":"2019-12-04","o":7.39,"h":7.99,"l":7.38,"c":7.94,"v":122200},{"d":"2019-12-05","o":7.98,"h":8.07,"l":7.69,"c":7.76,"v":90900},{"d":"2019-12-06","o":7.89,"h":8.07,"l":7.78,"c":8.03,"v":102800},{"d":"2019-12-09","o":8.01,"h":8.07,"l":7.88,"c":7.92,"v":42200},{"d":"2019-12-10","o":7.96,"h":8,"l":7.89,"c":7.98,"v":47600},{"d":"2019-12-11","o":8.01,"h":8.01,"l":7.83,"c":7.99,"v":43600},{"d":"2019-12-12","o":7.98,"h":8.3,"l":7.98,"c":8.05,"v":118700},{"d":"2019-12-13","o":8.05,"h":8.2,"l":7.96,"c":8.08,"v":58300},{"d":"2019-12-16","o":8.17,"h":8.2,"l":7.87,"c":7.9,"v":44200},{"d":"2019-12-17","o":7.93,"h":7.99,"l":7.72,"c":7.79,"v":60000},{"d":"2019-12-18","o":7.82,"h":7.93,"l":7.69,"c":7.8,"v":43800},{"d":"2019-12-19","o":7.82,"h":7.86,"l":7.65,"c":7.72,"v":40200},{"d":"2019-12-20","o":7.75,"h":7.77,"l":7.53,"c":7.62,"v":98700},{"d":"2019-12-23","o":7.57,"h":7.81,"l":7.52,"c":7.8,"v":37100},{"d":"2019-12-24","o":7.8,"h":7.84,"l":7.71,"c":7.84,"v":16800},{"d":"2019-12-26","o":7.76,"h":8.13,"l":7.76,"c":8.1,"v":54100},{"d":"2019-12-27","o":8.1,"h":8.31,"l":8.02,"c":8.23,"v":118000},{"d":"2019-12-30","o":8.2,"h":8.33,"l":8.12,"c":8.32,"v":93200},{"d":"2019-12-31","o":8.24,"h":8.49,"l":8.24,"c":8.46,"v":117900},{"d":"2020-01-02","o":8.41,"h":8.59,"l":8.22,"c":8.51,"v":220800},{"d":"2020-01-03","o":8.41,"h":8.56,"l":8.37,"c":8.47,"v":99100},{"d":"2020-01-06","o":8.4,"h":8.48,"l":8.29,"c":8.29,"v":82200},{"d":"2020-01-07","o":8.24,"h":8.37,"l":8.24,"c":8.27,"v":92300},{"d":"2020-01-08","o":8.27,"h":8.34,"l":8.2,"c":8.23,"v":58500},{"d":"2020-01-09","o":8.26,"h":8.33,"l":8.08,"c":8.1,"v":59000},{"d":"2020-01-10","o":8.07,"h":8.34,"l":7.87,"c":8.12,"v":82200},{"d":"2020-01-13","o":8.12,"h":8.22,"l":8.05,"c":8.2,"v":78300},{"d":"2020-01-14","o":8.19,"h":8.21,"l":7.91,"c":8.02,"v":136500},{"d":"2020-01-15","o":7.97,"h":8.19,"l":7.97,"c":8.18,"v":62100},{"d":"2020-01-16","o":8.27,"h":8.44,"l":8.23,"c":8.38,"v":105200},{"d":"2020-01-17","o":8.4,"h":8.48,"l":8.1,"c":8.12,"v":74400},{"d":"2020-01-21","o":8.12,"h":8.25,"l":8.1,"c":8.21,"v":70800},{"d":"2020-01-22","o":8.2,"h":8.29,"l":8.2,"c":8.28,"v":42200},{"d":"2020-01-23","o":8.25,"h":8.27,"l":8.02,"c":8.23,"v":74900},{"d":"2020-01-24","o":8.18,"h":8.25,"l":7.99,"c":8.01,"v":36000},{"d":"2020-01-27","o":7.97,"h":8.09,"l":7.82,"c":7.82,"v":53000},{"d":"2020-01-28","o":7.89,"h":7.89,"l":7.68,"c":7.73,"v":85400},{"d":"2020-01-29","o":7.69,"h":7.77,"l":7.45,"c":7.59,"v":33500},{"d":"2020-01-30","o":7.48,"h":7.59,"l":7.42,"c":7.56,"v":29200},{"d":"2020-01-31","o":7.57,"h":7.7,"l":7.3,"c":7.59,"v":98300},{"d":"2020-02-03","o":7.65,"h":7.75,"l":7.37,"c":7.4,"v":50200},{"d":"2020-02-04","o":7.51,"h":7.67,"l":7.42,"c":7.53,"v":55000},{"d":"2020-02-05","o":7.66,"h":7.66,"l":7.46,"c":7.5,"v":36100},{"d":"2020-02-06","o":7.59,"h":7.6,"l":7.41,"c":7.55,"v":32000},{"d":"2020-02-07","o":7.49,"h":7.59,"l":7.37,"c":7.55,"v":36600},{"d":"2020-02-10","o":7.58,"h":7.91,"l":7.58,"c":7.89,"v":48500},{"d":"2020-02-11","o":7.99,"h":8.11,"l":7.9,"c":8.02,"v":32900},{"d":"2020-02-12","o":8.11,"h":8.12,"l":7.88,"c":7.9,"v":20900},{"d":"2020-02-13","o":7.82,"h":8.04,"l":7.75,"c":7.91,"v":32800},{"d":"2020-02-14","o":7.84,"h":7.89,"l":7.78,"c":7.83,"v":32900},{"d":"2020-02-18","o":7.81,"h":7.84,"l":7.46,"c":7.57,"v":55000},{"d":"2020-02-19","o":7.61,"h":7.7,"l":7.54,"c":7.6,"v":37100},{"d":"2020-02-20","o":7.56,"h":7.7,"l":7.46,"c":7.58,"v":52300},{"d":"2020-02-21","o":7.59,"h":7.7,"l":7.37,"c":7.62,"v":59500},{"d":"2020-02-24","o":7.32,"h":7.39,"l":7.18,"c":7.22,"v":55200},{"d":"2020-02-25","o":7.23,"h":7.23,"l":7.03,"c":7.1,"v":85800},{"d":"2020-02-26","o":7.16,"h":7.17,"l":6.9,"c":6.96,"v":42200},{"d":"2020-02-27","o":6.76,"h":6.9,"l":6.43,"c":6.6,"v":107900},{"d":"2020-02-28","o":6.26,"h":6.52,"l":5.75,"c":6.05,"v":213800},{"d":"2020-03-02","o":6.18,"h":6.46,"l":6.02,"c":6.41,"v":77400},{"d":"2020-03-03","o":6.37,"h":6.92,"l":6.37,"c":6.55,"v":70600},{"d":"2020-03-04","o":6.74,"h":7.04,"l":6.6,"c":6.98,"v":53400},{"d":"2020-03-05","o":6.74,"h":7.09,"l":6.46,"c":6.57,"v":134200},{"d":"2020-03-06","o":6.27,"h":6.68,"l":6.12,"c":6.3,"v":55200},{"d":"2020-03-09","o":5.47,"h":6,"l":5.47,"c":5.73,"v":81700},{"d":"2020-03-10","o":5.77,"h":5.82,"l":5,"c":5.53,"v":129100},{"d":"2020-03-11","o":5.3,"h":5.4,"l":4.96,"c":5.06,"v":133900},{"d":"2020-03-12","o":4.64,"h":4.97,"l":4.5,"c":4.66,"v":136900},{"d":"2020-03-13","o":4.85,"h":5.54,"l":4.76,"c":5.54,"v":208600},{"d":"2020-03-16","o":4.69,"h":5,"l":4.38,"c":4.59,"v":201400},{"d":"2020-03-17","o":4.43,"h":4.5,"l":3.77,"c":4.36,"v":265200},{"d":"2020-03-18","o":4.03,"h":4.29,"l":3.63,"c":4.08,"v":130900},{"d":"2020-03-19","o":3.83,"h":4.47,"l":3.18,"c":3.84,"v":362900},{"d":"2020-03-20","o":3.86,"h":4.06,"l":3.53,"c":3.53,"v":194200},{"d":"2020-03-23","o":3.55,"h":3.55,"l":2.92,"c":3.24,"v":149500},{"d":"2020-03-24","o":3.58,"h":3.58,"l":3.15,"c":3.46,"v":198100},{"d":"2020-03-25","o":3.58,"h":3.94,"l":3.49,"c":3.67,"v":101400},{"d":"2020-03-26","o":3.84,"h":4.08,"l":3.75,"c":3.95,"v":128600},{"d":"2020-03-27","o":3.75,"h":3.92,"l":3.55,"c":3.63,"v":74900},{"d":"2020-03-30","o":3.68,"h":3.71,"l":3.49,"c":3.57,"v":57800},{"d":"2020-03-31","o":3.57,"h":3.73,"l":3.39,"c":3.59,"v":135300},{"d":"2020-04-01","o":3.44,"h":3.55,"l":3.34,"c":3.49,"v":160500},{"d":"2020-04-02","o":3.5,"h":3.77,"l":3.5,"c":3.74,"v":60800},{"d":"2020-04-03","o":3.78,"h":3.91,"l":3.47,"c":3.58,"v":80000},{"d":"2020-04-06","o":3.63,"h":3.83,"l":3.63,"c":3.73,"v":89700},{"d":"2020-04-07","o":3.88,"h":3.98,"l":3.7,"c":3.79,"v":72200},{"d":"2020-04-08","o":3.89,"h":4,"l":3.73,"c":3.88,"v":86500},{"d":"2020-04-09","o":3.99,"h":4.04,"l":3.84,"c":3.97,"v":188000},{"d":"2020-04-13","o":3.94,"h":3.94,"l":3.59,"c":3.59,"v":65100},{"d":"2020-04-14","o":3.68,"h":3.77,"l":3.56,"c":3.63,"v":63300},{"d":"2020-04-15","o":3.62,"h":3.65,"l":3.36,"c":3.49,"v":98900},{"d":"2020-04-16","o":3.45,"h":3.47,"l":2.92,"c":3.22,"v":168600},{"d":"2020-04-17","o":3.54,"h":3.75,"l":3.4,"c":3.62,"v":106000},{"d":"2020-04-20","o":3.54,"h":3.66,"l":3.29,"c":3.56,"v":62500},{"d":"2020-04-21","o":3.42,"h":3.55,"l":3.25,"c":3.47,"v":71900},{"d":"2020-04-22","o":3.5,"h":3.63,"l":3.45,"c":3.49,"v":39400},{"d":"2020-04-23","o":3.49,"h":3.58,"l":3.28,"c":3.33,"v":63200},{"d":"2020-04-24","o":3.37,"h":3.46,"l":3.27,"c":3.37,"v":43000},{"d":"2020-04-27","o":3.4,"h":3.54,"l":3.23,"c":3.25,"v":180700},{"d":"2020-04-28","o":3.35,"h":3.49,"l":3.31,"c":3.39,"v":93200},{"d":"2020-04-29","o":3.49,"h":3.86,"l":3.43,"c":3.73,"v":104100},{"d":"2020-04-30","o":3.68,"h":3.73,"l":3.37,"c":3.4,"v":104700},{"d":"2020-05-01","o":3.29,"h":3.35,"l":3.06,"c":3.23,"v":72500},{"d":"2020-05-04","o":3.22,"h":3.23,"l":3.06,"c":3.17,"v":44100},{"d":"2020-05-05","o":3.2,"h":3.42,"l":3.17,"c":3.25,"v":46300},{"d":"2020-05-06","o":3.26,"h":3.29,"l":2.86,"c":2.89,"v":84800},{"d":"2020-05-07","o":2.95,"h":3,"l":2.81,"c":2.87,"v":89300},{"d":"2020-05-08","o":2.95,"h":3.26,"l":2.93,"c":3.25,"v":84300},{"d":"2020-05-11","o":3.16,"h":3.71,"l":2.94,"c":3.65,"v":159400},{"d":"2020-05-12","o":3.64,"h":3.64,"l":3.18,"c":3.22,"v":67400},{"d":"2020-05-13","o":3.22,"h":3.41,"l":3.09,"c":3.29,"v":86000},{"d":"2020-05-14","o":3.2,"h":3.62,"l":2.9,"c":3.62,"v":119100},{"d":"2020-05-15","o":3.62,"h":3.64,"l":3.43,"c":3.61,"v":155200},{"d":"2020-05-18","o":3.69,"h":4.23,"l":3.68,"c":4.2,"v":236600},{"d":"2020-05-19","o":4.24,"h":4.29,"l":4.02,"c":4.07,"v":67400},{"d":"2020-05-20","o":4.19,"h":4.98,"l":4.05,"c":4.89,"v":256100},{"d":"2020-05-21","o":4.99,"h":5.13,"l":4.86,"c":4.86,"v":313600},{"d":"2020-05-22","o":4.8,"h":4.88,"l":4.46,"c":4.58,"v":80700},{"d":"2020-05-26","o":4.77,"h":4.9,"l":4.59,"c":4.68,"v":138300},{"d":"2020-05-27","o":4.82,"h":4.85,"l":4.4,"c":4.44,"v":124200},{"d":"2020-05-28","o":4.51,"h":4.75,"l":4.42,"c":4.42,"v":116200},{"d":"2020-05-29","o":4.42,"h":4.47,"l":4.23,"c":4.44,"v":71900},{"d":"2020-06-01","o":4.44,"h":4.44,"l":4.07,"c":4.07,"v":124200},{"d":"2020-06-02","o":4.07,"h":4.43,"l":4.07,"c":4.38,"v":55600},{"d":"2020-06-03","o":4.45,"h":4.65,"l":4.43,"c":4.55,"v":81300},{"d":"2020-06-04","o":4.51,"h":4.57,"l":4.35,"c":4.52,"v":67600},{"d":"2020-06-05","o":4.7,"h":5.02,"l":4.59,"c":4.91,"v":170700},{"d":"2020-06-08","o":5.02,"h":5.06,"l":4.59,"c":5.03,"v":138700},{"d":"2020-06-09","o":4.99,"h":5.49,"l":4.9,"c":5.42,"v":122100},{"d":"2020-06-10","o":5.41,"h":5.68,"l":5.25,"c":5.29,"v":94200},{"d":"2020-06-11","o":5.18,"h":5.21,"l":4.76,"c":5.06,"v":160700},{"d":"2020-06-12","o":5.32,"h":5.66,"l":4.8,"c":4.87,"v":101400},{"d":"2020-06-15","o":4.78,"h":4.95,"l":4.48,"c":4.74,"v":81500},{"d":"2020-06-16","o":4.91,"h":5.08,"l":4.57,"c":5.07,"v":44300},{"d":"2020-06-17","o":4.99,"h":5.04,"l":4.93,"c":4.99,"v":54600},{"d":"2020-06-18","o":4.94,"h":5.06,"l":4.79,"c":4.79,"v":137400},{"d":"2020-06-19","o":4.84,"h":4.91,"l":4.59,"c":4.68,"v":203000},{"d":"2020-06-22","o":4.65,"h":4.82,"l":4.61,"c":4.78,"v":408700},{"d":"2020-06-23","o":6.01,"h":6.12,"l":5.51,"c":5.83,"v":1009400},{"d":"2020-06-24","o":5.69,"h":5.87,"l":5.43,"c":5.69,"v":252900},{"d":"2020-06-25","o":5.66,"h":5.75,"l":5.35,"c":5.54,"v":180800},{"d":"2020-06-26","o":5.51,"h":5.61,"l":4.74,"c":5.42,"v":457600},{"d":"2020-06-29","o":5.47,"h":5.47,"l":5.18,"c":5.3,"v":90600},{"d":"2020-06-30","o":5.28,"h":5.62,"l":5.15,"c":5.55,"v":80600},{"d":"2020-07-01","o":5.56,"h":5.56,"l":4.99,"c":5.3,"v":234300},{"d":"2020-07-02","o":5.39,"h":5.59,"l":5.15,"c":5.42,"v":91000},{"d":"2020-07-06","o":5.52,"h":5.52,"l":5.16,"c":5.32,"v":66400},{"d":"2020-07-07","o":5.26,"h":5.26,"l":5.01,"c":5.01,"v":56300},{"d":"2020-07-08","o":4.99,"h":5.08,"l":4.71,"c":4.81,"v":105000},{"d":"2020-07-09","o":4.82,"h":4.88,"l":4.59,"c":4.61,"v":102500},{"d":"2020-07-10","o":4.6,"h":4.78,"l":4.51,"c":4.78,"v":64200},{"d":"2020-07-13","o":4.84,"h":5,"l":4.72,"c":4.79,"v":75000},{"d":"2020-07-14","o":4.75,"h":4.92,"l":4.64,"c":4.92,"v":50400},{"d":"2020-07-15","o":4.98,"h":5.39,"l":4.87,"c":5.3,"v":159400},{"d":"2020-07-16","o":5.3,"h":5.32,"l":5.1,"c":5.29,"v":37900},{"d":"2020-07-17","o":5.27,"h":5.6,"l":5.27,"c":5.47,"v":49100},{"d":"2020-07-20","o":5.33,"h":5.36,"l":4.91,"c":5.23,"v":91300},{"d":"2020-07-21","o":5.31,"h":5.47,"l":5.15,"c":5.44,"v":47600},{"d":"2020-07-22","o":5.38,"h":5.41,"l":5.22,"c":5.24,"v":42700},{"d":"2020-07-23","o":5.24,"h":5.33,"l":5.11,"c":5.15,"v":42800},{"d":"2020-07-24","o":5.17,"h":5.21,"l":5.07,"c":5.11,"v":25500},{"d":"2020-07-27","o":5.13,"h":5.16,"l":5.03,"c":5.13,"v":21400},{"d":"2020-07-28","o":5.08,"h":5.45,"l":5.06,"c":5.41,"v":160700},{"d":"2020-07-29","o":5.41,"h":5.41,"l":4.95,"c":4.98,"v":85800},{"d":"2020-07-30","o":4.97,"h":5,"l":4.6,"c":4.73,"v":86800},{"d":"2020-07-31","o":4.6,"h":4.72,"l":4.46,"c":4.49,"v":103100},{"d":"2020-08-03","o":4.45,"h":4.67,"l":4.37,"c":4.65,"v":145600},{"d":"2020-08-04","o":4.62,"h":5.04,"l":4.62,"c":4.91,"v":68500},{"d":"2020-08-05","o":5.02,"h":5.05,"l":4.87,"c":5.01,"v":98000},{"d":"2020-08-06","o":5.01,"h":5.07,"l":4.87,"c":4.98,"v":37700},{"d":"2020-08-07","o":4.94,"h":5.02,"l":4.85,"c":5,"v":46800},{"d":"2020-08-10","o":5,"h":5.18,"l":4.92,"c":5.14,"v":98900},{"d":"2020-08-11","o":5.24,"h":5.4,"l":5.14,"c":5.19,"v":88400},{"d":"2020-08-12","o":5.31,"h":5.31,"l":5.11,"c":5.22,"v":123000},{"d":"2020-08-13","o":5.21,"h":5.28,"l":5.11,"c":5.14,"v":34100},{"d":"2020-08-14","o":5.09,"h":5.11,"l":5.01,"c":5.07,"v":38800},{"d":"2020-08-17","o":5.1,"h":5.1,"l":4.92,"c":5.06,"v":46300},{"d":"2020-08-18","o":4.97,"h":5.01,"l":4.93,"c":5,"v":19900},{"d":"2020-08-19","o":5,"h":5.45,"l":4.93,"c":5.21,"v":75800},{"d":"2020-08-20","o":5.27,"h":5.48,"l":5.15,"c":5.39,"v":136300},{"d":"2020-08-21","o":5.4,"h":5.4,"l":4.99,"c":5.07,"v":66300},{"d":"2020-08-24","o":5.17,"h":5.29,"l":4.73,"c":4.8,"v":130600},{"d":"2020-08-25","o":4.87,"h":5.01,"l":4.71,"c":4.99,"v":65200},{"d":"2020-08-26","o":4.99,"h":5.04,"l":4.74,"c":4.76,"v":128200},{"d":"2020-08-27","o":4.83,"h":4.9,"l":4.59,"c":4.63,"v":63300},{"d":"2020-08-28","o":4.67,"h":4.68,"l":4.46,"c":4.47,"v":36900},{"d":"2020-08-31","o":4.45,"h":4.76,"l":4.38,"c":4.59,"v":116700},{"d":"2020-09-01","o":4.53,"h":5.05,"l":4.37,"c":5.01,"v":157900},{"d":"2020-09-02","o":4.95,"h":5.07,"l":4.84,"c":5,"v":48000},{"d":"2020-09-03","o":4.99,"h":5.04,"l":4.86,"c":4.9,"v":35300},{"d":"2020-09-04","o":4.97,"h":4.99,"l":4.57,"c":4.73,"v":47100},{"d":"2020-09-08","o":4.77,"h":4.84,"l":4.62,"c":4.71,"v":39500},{"d":"2020-09-09","o":4.67,"h":4.84,"l":4.67,"c":4.76,"v":33600},{"d":"2020-09-10","o":4.78,"h":4.78,"l":4.63,"c":4.74,"v":55000},{"d":"2020-09-11","o":4.75,"h":4.89,"l":4.74,"c":4.79,"v":41000},{"d":"2020-09-14","o":4.85,"h":5.18,"l":4.85,"c":5.01,"v":52400},{"d":"2020-09-15","o":5.12,"h":5.12,"l":4.95,"c":5.01,"v":43300},{"d":"2020-09-16","o":5.06,"h":5.19,"l":4.96,"c":5.09,"v":57600},{"d":"2020-09-17","o":4.98,"h":5.14,"l":4.89,"c":4.98,"v":13700},{"d":"2020-09-18","o":5.09,"h":5.23,"l":4.83,"c":4.95,"v":106300},{"d":"2020-09-21","o":4.81,"h":4.84,"l":4.46,"c":4.63,"v":72800},{"d":"2020-09-22","o":4.67,"h":4.67,"l":4.38,"c":4.46,"v":70800},{"d":"2020-09-23","o":4.4,"h":4.64,"l":4.37,"c":4.38,"v":62200},{"d":"2020-09-24","o":4.42,"h":4.55,"l":4.35,"c":4.5,"v":55100},{"d":"2020-09-25","o":4.43,"h":4.81,"l":4.41,"c":4.75,"v":35000},{"d":"2020-09-28","o":4.75,"h":4.97,"l":4.66,"c":4.93,"v":46000},{"d":"2020-09-29","o":4.56,"h":4.96,"l":4.56,"c":4.69,"v":36100},{"d":"2020-09-30","o":4.71,"h":4.85,"l":4.69,"c":4.71,"v":32700},{"d":"2020-10-01","o":4.75,"h":4.99,"l":4.72,"c":4.85,"v":71100},{"d":"2020-10-02","o":4.76,"h":5.26,"l":4.76,"c":5.16,"v":59100},{"d":"2020-10-05","o":5.18,"h":5.3,"l":5.12,"c":5.27,"v":51900},{"d":"2020-10-06","o":5.35,"h":5.57,"l":5.21,"c":5.21,"v":75200},{"d":"2020-10-07","o":5.23,"h":5.49,"l":5.23,"c":5.45,"v":38800},{"d":"2020-10-08","o":5.49,"h":5.65,"l":5.35,"c":5.59,"v":41100},{"d":"2020-10-09","o":5.68,"h":5.68,"l":5.53,"c":5.57,"v":26800},{"d":"2020-10-12","o":5.52,"h":5.62,"l":5.52,"c":5.57,"v":23600},{"d":"2020-10-13","o":5.49,"h":5.59,"l":5.49,"c":5.54,"v":23900},{"d":"2020-10-14","o":5.54,"h":5.67,"l":5.49,"c":5.53,"v":23000},{"d":"2020-10-15","o":5.49,"h":5.87,"l":5.46,"c":5.84,"v":35400},{"d":"2020-10-16","o":5.77,"h":5.94,"l":5.75,"c":5.92,"v":47900},{"d":"2020-10-19","o":5.92,"h":5.92,"l":5.59,"c":5.75,"v":28700},{"d":"2020-10-20","o":5.8,"h":5.85,"l":5.72,"c":5.84,"v":17900},{"d":"2020-10-21","o":5.89,"h":5.92,"l":5.79,"c":5.86,"v":38900},{"d":"2020-10-22","o":5.87,"h":6.41,"l":5.73,"c":6.2,"v":126100},{"d":"2020-10-23","o":6.28,"h":6.32,"l":6.2,"c":6.25,"v":30000},{"d":"2020-10-26","o":6.22,"h":6.22,"l":5.99,"c":6.03,"v":45500},{"d":"2020-10-27","o":6.04,"h":6.1,"l":5.87,"c":5.94,"v":33400},{"d":"2020-10-28","o":5.94,"h":6,"l":5.7,"c":5.78,"v":55600},{"d":"2020-10-29","o":5.71,"h":5.95,"l":5.45,"c":5.86,"v":42000},{"d":"2020-10-30","o":5.88,"h":6.13,"l":5.73,"c":6.02,"v":85600},{"d":"2020-11-02","o":6.07,"h":6.22,"l":5.96,"c":6.11,"v":51900},{"d":"2020-11-03","o":6.25,"h":6.4,"l":6.12,"c":6.29,"v":48000},{"d":"2020-11-04","o":6.15,"h":6.28,"l":6.11,"c":6.17,"v":30000},{"d":"2020-11-05","o":6.17,"h":6.26,"l":6.03,"c":6.16,"v":32500},{"d":"2020-11-06","o":6.24,"h":6.24,"l":5.98,"c":5.98,"v":39100},{"d":"2020-11-09","o":6.5,"h":6.72,"l":5.86,"c":6.32,"v":145000},{"d":"2020-11-10","o":6.48,"h":7.29,"l":6.21,"c":7.1,"v":149400},{"d":"2020-11-11","o":7.2,"h":7.2,"l":6.91,"c":7.15,"v":45100},{"d":"2020-11-12","o":7,"h":7,"l":6.49,"c":6.6,"v":46000},{"d":"2020-11-13","o":6.69,"h":6.79,"l":6.51,"c":6.71,"v":33500},{"d":"2020-11-16","o":6.86,"h":7.01,"l":6.53,"c":7.01,"v":55500},{"d":"2020-11-17","o":7,"h":7.06,"l":6.67,"c":6.79,"v":55000},{"d":"2020-11-18","o":6.83,"h":7.03,"l":6.69,"c":7.03,"v":83000},{"d":"2020-11-19","o":6.94,"h":7.03,"l":6.93,"c":6.98,"v":22800},{"d":"2020-11-20","o":6.86,"h":6.9,"l":6.68,"c":6.77,"v":53100},{"d":"2020-11-23","o":6.78,"h":6.92,"l":6.77,"c":6.88,"v":33200},{"d":"2020-11-24","o":7.1,"h":7.74,"l":6.93,"c":7.56,"v":231600},{"d":"2020-11-25","o":7.56,"h":7.75,"l":7.45,"c":7.63,"v":58100},{"d":"2020-11-27","o":7.63,"h":7.73,"l":7.5,"c":7.73,"v":35000},{"d":"2020-11-30","o":7.62,"h":8.15,"l":7.57,"c":7.65,"v":119700},{"d":"2020-12-01","o":7.74,"h":8,"l":7.18,"c":7.42,"v":101400},{"d":"2020-12-02","o":7.4,"h":7.9,"l":7.35,"c":7.79,"v":37400},{"d":"2020-12-03","o":7.78,"h":7.87,"l":7.48,"c":7.52,"v":28000},{"d":"2020-12-04","o":7.66,"h":7.88,"l":7.59,"c":7.81,"v":50600},{"d":"2020-12-07","o":7.99,"h":8.05,"l":7.83,"c":7.87,"v":50400},{"d":"2020-12-08","o":7.8,"h":8.38,"l":7.8,"c":8.19,"v":106900},{"d":"2020-12-09","o":8.27,"h":8.27,"l":8.02,"c":8.06,"v":61900},{"d":"2020-12-10","o":7.9,"h":8.19,"l":7.85,"c":8.16,"v":29000},{"d":"2020-12-11","o":8.02,"h":8.15,"l":7.82,"c":7.9,"v":36500},{"d":"2020-12-14","o":8.09,"h":8.09,"l":6.94,"c":6.94,"v":65400},{"d":"2020-12-15","o":6.95,"h":6.95,"l":6.54,"c":6.67,"v":160900},{"d":"2020-12-16","o":6.56,"h":7.22,"l":6.56,"c":7.07,"v":53100},{"d":"2020-12-17","o":7.08,"h":7.42,"l":7.08,"c":7.4,"v":38200},{"d":"2020-12-18","o":7.54,"h":7.61,"l":6.69,"c":6.88,"v":146700},{"d":"2020-12-21","o":6.64,"h":6.86,"l":6.25,"c":6.79,"v":45800},{"d":"2020-12-22","o":6.75,"h":6.95,"l":6.56,"c":6.95,"v":35000},{"d":"2020-12-23","o":7,"h":7.16,"l":6.87,"c":7.16,"v":28600},{"d":"2020-12-24","o":7.28,"h":7.43,"l":7.04,"c":7.04,"v":14000},{"d":"2020-12-28","o":7.16,"h":7.32,"l":7.09,"c":7.15,"v":42200},{"d":"2020-12-29","o":7.14,"h":7.18,"l":6.96,"c":7.07,"v":45900},{"d":"2020-12-30","o":7.04,"h":7.63,"l":7.04,"c":7.48,"v":39300},{"d":"2020-12-31","o":7.46,"h":7.46,"l":7.2,"c":7.2,"v":26000},{"d":"2021-01-04","o":7.14,"h":7.28,"l":6.71,"c":6.91,"v":108400},{"d":"2021-01-05","o":7.01,"h":7.41,"l":6.98,"c":7.07,"v":122500},{"d":"2021-01-06","o":7.27,"h":8,"l":7.25,"c":7.9,"v":104800},{"d":"2021-01-07","o":7.81,"h":7.97,"l":7.77,"c":7.9,"v":30900},{"d":"2021-01-08","o":7.89,"h":8,"l":7.63,"c":7.95,"v":30600},{"d":"2021-01-11","o":7.79,"h":7.91,"l":7.48,"c":7.71,"v":44100},{"d":"2021-01-12","o":7.69,"h":8.17,"l":7.69,"c":7.99,"v":109700},{"d":"2021-01-13","o":7.94,"h":7.95,"l":7.8,"c":7.82,"v":55200},{"d":"2021-01-14","o":9.4,"h":9.6,"l":8.67,"c":9.26,"v":427300},{"d":"2021-01-15","o":9.16,"h":10,"l":8.95,"c":9.92,"v":256600},{"d":"2021-01-19","o":9.94,"h":10.23,"l":9.78,"c":10.16,"v":151400},{"d":"2021-01-20","o":10.15,"h":10.64,"l":10.14,"c":10.57,"v":140500},{"d":"2021-01-21","o":10.57,"h":10.64,"l":10.48,"c":10.55,"v":93200},{"d":"2021-01-22","o":10.45,"h":11.02,"l":9.98,"c":10.97,"v":107000},{"d":"2021-01-25","o":10.66,"h":10.93,"l":10.43,"c":10.7,"v":131300},{"d":"2021-01-26","o":10.73,"h":10.75,"l":10.44,"c":10.53,"v":41800},{"d":"2021-01-27","o":10.16,"h":10.36,"l":8.77,"c":9.58,"v":245000},{"d":"2021-01-28","o":9.72,"h":9.72,"l":9,"c":9.47,"v":48100},{"d":"2021-01-29","o":9.76,"h":9.77,"l":9.21,"c":9.29,"v":54700},{"d":"2021-02-01","o":9.33,"h":9.4,"l":9,"c":9.08,"v":97000},{"d":"2021-02-02","o":9.14,"h":9.54,"l":9,"c":9.18,"v":148000},{"d":"2021-02-03","o":9.11,"h":9.32,"l":8.86,"c":9.1,"v":74800},{"d":"2021-02-04","o":9.19,"h":10.11,"l":9.18,"c":10.03,"v":106300},{"d":"2021-02-05","o":10.11,"h":10.32,"l":9.93,"c":10.27,"v":59500},{"d":"2021-02-08","o":10.37,"h":10.63,"l":10.28,"c":10.56,"v":62300},{"d":"2021-02-09","o":10.48,"h":10.86,"l":10.44,"c":10.73,"v":65700},{"d":"2021-02-10","o":10.81,"h":11.05,"l":10.48,"c":10.51,"v":87500},{"d":"2021-02-11","o":10.6,"h":10.69,"l":10.06,"c":10.24,"v":57900},{"d":"2021-02-12","o":10.23,"h":10.23,"l":9.85,"c":10.07,"v":65900},{"d":"2021-02-16","o":10.17,"h":10.48,"l":10.15,"c":10.4,"v":66100},{"d":"2021-02-17","o":10.27,"h":10.32,"l":9.87,"c":10.17,"v":30800},{"d":"2021-02-18","o":10.12,"h":10.12,"l":9.68,"c":9.68,"v":38500},{"d":"2021-02-19","o":9.73,"h":10.17,"l":9.65,"c":10.06,"v":50500},{"d":"2021-02-22","o":9.98,"h":10.39,"l":9.96,"c":10.24,"v":29000},{"d":"2021-02-23","o":10.16,"h":10.73,"l":9.91,"c":10.42,"v":118900},{"d":"2021-02-24","o":10.45,"h":11.65,"l":10.43,"c":11.59,"v":240400},{"d":"2021-02-25","o":11.62,"h":11.79,"l":10.3,"c":10.51,"v":90200},{"d":"2021-02-26","o":10.55,"h":11.02,"l":10.37,"c":10.45,"v":56800},{"d":"2021-03-01","o":10.82,"h":10.85,"l":10.37,"c":10.77,"v":53400},{"d":"2021-03-02","o":10.62,"h":10.94,"l":10.1,"c":10.37,"v":56300},{"d":"2021-03-03","o":10.36,"h":11.15,"l":10.22,"c":10.88,"v":68000},{"d":"2021-03-04","o":10.83,"h":11.36,"l":10.27,"c":10.4,"v":120300},{"d":"2021-03-05","o":10.32,"h":11.01,"l":10.32,"c":10.92,"v":113600},{"d":"2021-03-08","o":10.83,"h":11.2,"l":10.49,"c":10.74,"v":76300},{"d":"2021-03-09","o":10.9,"h":11.56,"l":10.9,"c":11.32,"v":68900},{"d":"2021-03-10","o":11.49,"h":11.65,"l":11.14,"c":11.48,"v":78000},{"d":"2021-03-11","o":11.6,"h":12.01,"l":11.23,"c":11.81,"v":129900},{"d":"2021-03-12","o":11.66,"h":11.8,"l":11.22,"c":11.49,"v":49900},{"d":"2021-03-15","o":11.66,"h":11.68,"l":11.27,"c":11.54,"v":47500},{"d":"2021-03-16","o":11.38,"h":11.59,"l":10.72,"c":11.06,"v":48900},{"d":"2021-03-17","o":10.91,"h":11.04,"l":10.46,"c":10.94,"v":71200},{"d":"2021-03-18","o":10.85,"h":11.28,"l":10.43,"c":10.49,"v":37400},{"d":"2021-03-19","o":10.32,"h":10.78,"l":10.17,"c":10.63,"v":270600},{"d":"2021-03-22","o":10.69,"h":11.02,"l":10.65,"c":10.86,"v":65800},{"d":"2021-03-23","o":10.69,"h":10.75,"l":9.96,"c":10.03,"v":59300},{"d":"2021-03-24","o":10.22,"h":10.59,"l":9.72,"c":9.75,"v":65200},{"d":"2021-03-25","o":9.57,"h":10.14,"l":9.4,"c":10.09,"v":48800},{"d":"2021-03-26","o":10.23,"h":10.23,"l":9.61,"c":9.83,"v":50800},{"d":"2021-03-29","o":9.75,"h":9.88,"l":9.49,"c":9.67,"v":63100},{"d":"2021-03-30","o":9.54,"h":10.1,"l":9.33,"c":9.88,"v":53000},{"d":"2021-03-31","o":9.85,"h":9.85,"l":8.91,"c":9.66,"v":238100},{"d":"2021-04-01","o":9.63,"h":9.83,"l":9.24,"c":9.76,"v":150700},{"d":"2021-04-05","o":9.91,"h":9.91,"l":9.24,"c":9.4,"v":129800},{"d":"2021-04-06","o":9.29,"h":9.49,"l":9.27,"c":9.32,"v":121900},{"d":"2021-04-07","o":9.34,"h":9.36,"l":8.9,"c":9.02,"v":126700},{"d":"2021-04-08","o":9.08,"h":9.26,"l":9.02,"c":9.15,"v":77200},{"d":"2021-04-09","o":9.17,"h":9.57,"l":9.17,"c":9.5,"v":79500},{"d":"2021-04-12","o":9.61,"h":9.61,"l":9.34,"c":9.38,"v":95500},{"d":"2021-04-13","o":9.35,"h":9.4,"l":9.15,"c":9.38,"v":117800},{"d":"2021-04-14","o":9.47,"h":9.64,"l":9.2,"c":9.44,"v":243900},{"d":"2021-04-15","o":9.53,"h":9.91,"l":9.5,"c":9.79,"v":53600},{"d":"2021-04-16","o":9.94,"h":9.94,"l":9.61,"c":9.64,"v":73400},{"d":"2021-04-19","o":9.6,"h":9.98,"l":9.45,"c":9.64,"v":64100},{"d":"2021-04-20","o":9.55,"h":9.98,"l":9.45,"c":9.88,"v":120800},{"d":"2021-04-21","o":9.91,"h":10.22,"l":9.81,"c":10.02,"v":103900},{"d":"2021-04-22","o":10.13,"h":10.13,"l":9.79,"c":9.89,"v":92000},{"d":"2021-04-23","o":9.96,"h":10.1,"l":9.84,"c":10,"v":60600},{"d":"2021-04-26","o":10.04,"h":10.2,"l":9.97,"c":10.12,"v":48500},{"d":"2021-04-27","o":10.14,"h":10.23,"l":9.95,"c":10.08,"v":47600},{"d":"2021-04-28","o":10.07,"h":10.07,"l":9.8,"c":9.92,"v":133000},{"d":"2021-04-29","o":9.98,"h":10.17,"l":9.45,"c":10.14,"v":52600},{"d":"2021-04-30","o":10.03,"h":10.2,"l":9.95,"c":10.13,"v":73300},{"d":"2021-05-03","o":10.27,"h":10.33,"l":9.93,"c":10.11,"v":58800},{"d":"2021-05-04","o":9.98,"h":10.05,"l":9.4,"c":9.42,"v":45500},{"d":"2021-05-05","o":9.42,"h":9.49,"l":9.28,"c":9.33,"v":40500},{"d":"2021-05-06","o":9.42,"h":9.74,"l":9.1,"c":9.34,"v":53600},{"d":"2021-05-07","o":9.32,"h":9.66,"l":9.24,"c":9.6,"v":34200},{"d":"2021-05-10","o":9.66,"h":9.66,"l":9.08,"c":9.09,"v":49200},{"d":"2021-05-11","o":9,"h":9.62,"l":8.96,"c":9.54,"v":57300},{"d":"2021-05-12","o":9.34,"h":9.6,"l":9.29,"c":9.36,"v":110000},{"d":"2021-05-13","o":9.39,"h":9.75,"l":9.39,"c":9.7,"v":108800},{"d":"2021-05-14","o":9.72,"h":9.92,"l":9.66,"c":9.76,"v":63400},{"d":"2021-05-17","o":9.7,"h":10.11,"l":9.7,"c":10.02,"v":57500},{"d":"2021-05-18","o":9.97,"h":10.21,"l":9.97,"c":10.07,"v":59800},{"d":"2021-05-19","o":9.97,"h":10.2,"l":9.76,"c":10.17,"v":54100},{"d":"2021-05-20","o":10.2,"h":10.38,"l":10.05,"c":10.35,"v":73900},{"d":"2021-05-21","o":10.47,"h":10.69,"l":10.21,"c":10.36,"v":87400},{"d":"2021-05-24","o":10.4,"h":10.52,"l":10.21,"c":10.29,"v":96500},{"d":"2021-05-25","o":10.39,"h":10.48,"l":9.55,"c":9.55,"v":104400},{"d":"2021-05-26","o":9.56,"h":9.92,"l":9.5,"c":9.71,"v":41400},{"d":"2021-05-27","o":9.83,"h":9.97,"l":9.72,"c":9.88,"v":60700},{"d":"2021-05-28","o":9.96,"h":10.09,"l":9.66,"c":9.79,"v":50700},{"d":"2021-06-01","o":9.79,"h":10.08,"l":9.66,"c":9.84,"v":41700},{"d":"2021-06-02","o":9.84,"h":10.02,"l":9.7,"c":9.98,"v":54700},{"d":"2021-06-03","o":9.91,"h":9.99,"l":9.6,"c":9.63,"v":56500},{"d":"2021-06-04","o":9.75,"h":9.84,"l":9.62,"c":9.73,"v":62700},{"d":"2021-06-07","o":9.7,"h":10.19,"l":9.7,"c":10.14,"v":58200},{"d":"2021-06-08","o":10.05,"h":10.18,"l":9.87,"c":10.16,"v":42900},{"d":"2021-06-09","o":10.18,"h":10.29,"l":10.08,"c":10.14,"v":47300},{"d":"2021-06-10","o":10.18,"h":10.2,"l":9.86,"c":10.01,"v":34200},{"d":"2021-06-11","o":10.01,"h":10.14,"l":9.97,"c":10.12,"v":31900},{"d":"2021-06-14","o":10.1,"h":10.27,"l":10.08,"c":10.16,"v":54600},{"d":"2021-06-15","o":10.16,"h":10.22,"l":10.06,"c":10.15,"v":48200},{"d":"2021-06-16","o":10.14,"h":10.19,"l":9.9,"c":10.06,"v":45800},{"d":"2021-06-17","o":10.07,"h":10.18,"l":9.8,"c":10.09,"v":37300},{"d":"2021-06-18","o":9.86,"h":10.52,"l":9.86,"c":10.43,"v":166800},{"d":"2021-06-21","o":10.59,"h":10.78,"l":10.41,"c":10.76,"v":75300},{"d":"2021-06-22","o":10.75,"h":11.29,"l":10.56,"c":10.83,"v":86500},{"d":"2021-06-23","o":10.72,"h":10.85,"l":10.63,"c":10.74,"v":88000},{"d":"2021-06-24","o":10.79,"h":10.79,"l":10.4,"c":10.58,"v":62200},{"d":"2021-06-25","o":10.54,"h":11.12,"l":10.32,"c":10.42,"v":1648900},{"d":"2021-06-28","o":10.38,"h":10.66,"l":10.38,"c":10.63,"v":51200},{"d":"2021-06-29","o":10.6,"h":10.61,"l":10.3,"c":10.3,"v":40700},{"d":"2021-06-30","o":10.3,"h":10.43,"l":10.02,"c":10.31,"v":63600},{"d":"2021-07-01","o":10.4,"h":10.72,"l":10.33,"c":10.64,"v":53100},{"d":"2021-07-02","o":10.71,"h":10.71,"l":10.15,"c":10.28,"v":54000},{"d":"2021-07-06","o":10.2,"h":10.37,"l":9.84,"c":10.14,"v":42700},{"d":"2021-07-07","o":10.12,"h":10.21,"l":9.63,"c":9.73,"v":61300},{"d":"2021-07-08","o":9.59,"h":9.78,"l":9.53,"c":9.65,"v":29400},{"d":"2021-07-09","o":9.69,"h":9.8,"l":9.53,"c":9.63,"v":25000},{"d":"2021-07-12","o":9.54,"h":9.68,"l":9.29,"c":9.51,"v":69600},{"d":"2021-07-13","o":9.41,"h":9.5,"l":8.9,"c":9.36,"v":75200},{"d":"2021-07-14","o":9.41,"h":9.45,"l":9.14,"c":9.23,"v":49100},{"d":"2021-07-15","o":9.18,"h":9.23,"l":8.97,"c":9.14,"v":45900},{"d":"2021-07-16","o":9.25,"h":9.47,"l":9.01,"c":9.2,"v":50600},{"d":"2021-07-19","o":8.98,"h":9.43,"l":8.82,"c":9.1,"v":46600},{"d":"2021-07-20","o":9.14,"h":9.8,"l":9.14,"c":9.44,"v":99700},{"d":"2021-07-21","o":9.56,"h":9.94,"l":9.56,"c":9.84,"v":29100},{"d":"2021-07-22","o":9.9,"h":9.9,"l":9.39,"c":9.42,"v":36100},{"d":"2021-07-23","o":9.49,"h":9.63,"l":9.22,"c":9.36,"v":17400},{"d":"2021-07-26","o":9.46,"h":9.7,"l":9.25,"c":9.5,"v":25300},{"d":"2021-07-27","o":9.4,"h":9.49,"l":9.05,"c":9.17,"v":40500},{"d":"2021-07-28","o":9.27,"h":9.45,"l":9.08,"c":9.26,"v":27700},{"d":"2021-07-29","o":9.13,"h":9.32,"l":9.05,"c":9.21,"v":21800},{"d":"2021-07-30","o":9.24,"h":9.24,"l":8.93,"c":9,"v":22800},{"d":"2021-08-02","o":9.17,"h":9.53,"l":8.65,"c":8.79,"v":67500},{"d":"2021-08-03","o":8.78,"h":9.1,"l":8.73,"c":9.06,"v":25500},{"d":"2021-08-04","o":8.91,"h":9.13,"l":8.91,"c":9.05,"v":49500},{"d":"2021-08-05","o":9.12,"h":9.23,"l":9.05,"c":9.15,"v":27400},{"d":"2021-08-06","o":9.25,"h":9.5,"l":9.05,"c":9.42,"v":33900},{"d":"2021-08-09","o":9.35,"h":9.7,"l":9.35,"c":9.53,"v":45200},{"d":"2021-08-10","o":9.41,"h":9.64,"l":9.14,"c":9.23,"v":26200},{"d":"2021-08-11","o":9.19,"h":9.43,"l":9.07,"c":9.18,"v":35000},{"d":"2021-08-12","o":11,"h":11.5,"l":10.25,"c":11.13,"v":245400},{"d":"2021-08-13","o":11.03,"h":11.03,"l":10.77,"c":10.91,"v":51500},{"d":"2021-08-16","o":10.86,"h":10.9,"l":9.97,"c":10.14,"v":79900},{"d":"2021-08-17","o":9.97,"h":10.5,"l":9.97,"c":10.4,"v":52700},{"d":"2021-08-18","o":10.32,"h":10.54,"l":10.15,"c":10.28,"v":45700},{"d":"2021-08-19","o":10.09,"h":10.25,"l":10.05,"c":10.2,"v":32100},{"d":"2021-08-20","o":10.09,"h":10.55,"l":10.02,"c":10.5,"v":51600},{"d":"2021-08-23","o":10.61,"h":11.2,"l":10.61,"c":11.11,"v":57300},{"d":"2021-08-24","o":11.05,"h":11.74,"l":11.02,"c":11.72,"v":92300},{"d":"2021-08-25","o":11.61,"h":11.74,"l":11.18,"c":11.51,"v":64000},{"d":"2021-08-26","o":11.4,"h":11.73,"l":11.02,"c":11.19,"v":42200},{"d":"2021-08-27","o":11.25,"h":11.6,"l":11.18,"c":11.43,"v":52700},{"d":"2021-08-30","o":11.43,"h":11.55,"l":11.42,"c":11.43,"v":32900},{"d":"2021-08-31","o":11.43,"h":11.85,"l":11.16,"c":11.81,"v":91600},{"d":"2021-09-01","o":11.85,"h":11.85,"l":11.16,"c":11.23,"v":58300},{"d":"2021-09-02","o":11.3,"h":11.58,"l":11.2,"c":11.36,"v":36200},{"d":"2021-09-03","o":11.42,"h":11.42,"l":11.01,"c":11.28,"v":55100},{"d":"2021-09-07","o":11.3,"h":11.3,"l":10.93,"c":10.94,"v":42700},{"d":"2021-09-08","o":10.79,"h":10.87,"l":10.66,"c":10.73,"v":52700},{"d":"2021-09-09","o":10.75,"h":10.95,"l":10.53,"c":10.65,"v":61800},{"d":"2021-09-10","o":10.79,"h":10.87,"l":10.64,"c":10.69,"v":42800},{"d":"2021-09-13","o":10.79,"h":11.09,"l":10.42,"c":10.99,"v":56500},{"d":"2021-09-14","o":11.09,"h":11.46,"l":10.99,"c":11.35,"v":78100},{"d":"2021-09-15","o":11.43,"h":11.43,"l":11.04,"c":11.11,"v":45300},{"d":"2021-09-16","o":11.15,"h":11.15,"l":10.68,"c":11.06,"v":20800},{"d":"2021-09-17","o":11.01,"h":11.51,"l":10.55,"c":11.48,"v":156700},{"d":"2021-09-20","o":11.25,"h":11.45,"l":10.98,"c":11.12,"v":43400},{"d":"2021-09-21","o":11.17,"h":11.28,"l":11.01,"c":11.09,"v":20300},{"d":"2021-09-22","o":11.15,"h":11.42,"l":11.01,"c":11.37,"v":26100},{"d":"2021-09-23","o":11.43,"h":11.95,"l":11.26,"c":11.81,"v":50900},{"d":"2021-09-24","o":11.76,"h":12.6,"l":11.31,"c":12.49,"v":98700},{"d":"2021-09-27","o":12.57,"h":14.2,"l":12.5,"c":13.85,"v":1402400},{"d":"2021-09-28","o":14.43,"h":14.5,"l":13.51,"c":13.8,"v":335800},{"d":"2021-09-29","o":13.88,"h":14.11,"l":13.66,"c":13.96,"v":141100},{"d":"2021-09-30","o":14,"h":14.49,"l":13.78,"c":13.85,"v":147200},{"d":"2021-10-01","o":13.97,"h":14.2,"l":13.33,"c":13.79,"v":154900},{"d":"2021-10-04","o":13.67,"h":13.8,"l":13.1,"c":13.13,"v":81900},{"d":"2021-10-05","o":13.2,"h":13.68,"l":13.13,"c":13.53,"v":65200},{"d":"2021-10-06","o":13.59,"h":13.82,"l":13.3,"c":13.75,"v":79800},{"d":"2021-10-07","o":13.83,"h":14.4,"l":13.76,"c":13.91,"v":94800},{"d":"2021-10-08","o":13.89,"h":13.96,"l":13.51,"c":13.75,"v":32000},{"d":"2021-10-11","o":13.78,"h":13.9,"l":13.34,"c":13.39,"v":68100},{"d":"2021-10-12","o":13.38,"h":13.85,"l":13.33,"c":13.5,"v":55400},{"d":"2021-10-13","o":13.61,"h":13.76,"l":13.17,"c":13.37,"v":70700},{"d":"2021-10-14","o":13.45,"h":13.83,"l":13.19,"c":13.42,"v":95900},{"d":"2021-10-15","o":13.71,"h":13.71,"l":13.12,"c":13.15,"v":104400},{"d":"2021-10-18","o":13.12,"h":13.36,"l":13,"c":13.25,"v":36500},{"d":"2021-10-19","o":13.28,"h":13.35,"l":13.04,"c":13.17,"v":28900},{"d":"2021-10-20","o":13.2,"h":13.7,"l":13.15,"c":13.49,"v":33200},{"d":"2021-10-21","o":13.47,"h":13.6,"l":13.27,"c":13.42,"v":40500},{"d":"2021-10-22","o":13.4,"h":13.74,"l":13.25,"c":13.5,"v":28500},{"d":"2021-10-25","o":13.54,"h":13.55,"l":13.42,"c":13.49,"v":48300},{"d":"2021-10-26","o":13.54,"h":14.04,"l":13.38,"c":13.88,"v":79300},{"d":"2021-10-27","o":13.77,"h":14.33,"l":13.67,"c":14.15,"v":56200},{"d":"2021-10-28","o":14.2,"h":14.6,"l":14.04,"c":14.15,"v":70100},{"d":"2021-10-29","o":14.15,"h":14.54,"l":13.93,"c":14.3,"v":50500},{"d":"2021-11-01","o":14.45,"h":14.75,"l":14.45,"c":14.7,"v":57000},{"d":"2021-11-02","o":14.75,"h":14.82,"l":14.47,"c":14.63,"v":39000},{"d":"2021-11-03","o":14.66,"h":15.3,"l":14.61,"c":14.98,"v":69200},{"d":"2021-11-04","o":15.16,"h":15.16,"l":14.5,"c":14.71,"v":78300},{"d":"2021-11-05","o":14.9,"h":15.5,"l":14.61,"c":15.13,"v":87300},{"d":"2021-11-08","o":15.35,"h":15.42,"l":14.88,"c":15.14,"v":60900},{"d":"2021-11-09","o":15.18,"h":15.18,"l":14.74,"c":14.88,"v":60600},{"d":"2021-11-10","o":14.94,"h":14.94,"l":14.22,"c":14.48,"v":63200},{"d":"2021-11-11","o":14.45,"h":14.88,"l":14.36,"c":14.6,"v":49800},{"d":"2021-11-12","o":15.21,"h":16.95,"l":15.11,"c":16.56,"v":244400},{"d":"2021-11-15","o":16.51,"h":16.56,"l":16.13,"c":16.3,"v":71300},{"d":"2021-11-16","o":16.3,"h":17.05,"l":16.15,"c":16.77,"v":92200},{"d":"2021-11-17","o":16.71,"h":16.8,"l":16.55,"c":16.59,"v":82200},{"d":"2021-11-18","o":16.6,"h":16.93,"l":16.02,"c":16.78,"v":108200},{"d":"2021-11-19","o":16.67,"h":16.88,"l":16.49,"c":16.77,"v":108100},{"d":"2021-11-22","o":16.95,"h":17.5,"l":16.61,"c":17.4,"v":125700},{"d":"2021-11-23","o":17.48,"h":17.48,"l":16.95,"c":17.04,"v":98600},{"d":"2021-11-24","o":16.99,"h":16.99,"l":15.25,"c":15.83,"v":127800},{"d":"2021-11-26","o":15.4,"h":15.72,"l":14.43,"c":14.46,"v":85000},{"d":"2021-11-29","o":14.5,"h":15.44,"l":13.28,"c":13.33,"v":145400},{"d":"2021-11-30","o":13.27,"h":13.72,"l":12.76,"c":13.43,"v":138500},{"d":"2021-12-01","o":13.56,"h":14.16,"l":13.06,"c":13.13,"v":102000},{"d":"2021-12-02","o":12.99,"h":13.62,"l":12.82,"c":13.43,"v":56600},{"d":"2021-12-03","o":13.51,"h":13.51,"l":12.63,"c":12.68,"v":49500},{"d":"2021-12-06","o":12.73,"h":13.58,"l":12.51,"c":13.28,"v":64700},{"d":"2021-12-07","o":13.48,"h":14.51,"l":13.48,"c":14.22,"v":79400},{"d":"2021-12-08","o":14.33,"h":14.5,"l":13.82,"c":14.19,"v":35200},{"d":"2021-12-09","o":14.07,"h":14.25,"l":13.5,"c":13.55,"v":37300},{"d":"2021-12-10","o":13.65,"h":13.72,"l":13.24,"c":13.33,"v":30300},{"d":"2021-12-13","o":13.18,"h":13.35,"l":12.76,"c":12.99,"v":39500},{"d":"2021-12-14","o":12.83,"h":12.98,"l":12.38,"c":12.55,"v":49000},{"d":"2021-12-15","o":12.58,"h":12.96,"l":12.25,"c":12.69,"v":103100},{"d":"2021-12-16","o":12.77,"h":13.09,"l":12.18,"c":12.26,"v":48600},{"d":"2021-12-17","o":12.17,"h":12.77,"l":12.11,"c":12.61,"v":119500},{"d":"2021-12-20","o":12.36,"h":12.56,"l":11.85,"c":12.15,"v":61800},{"d":"2021-12-21","o":12.32,"h":12.95,"l":12.27,"c":12.86,"v":72400},{"d":"2021-12-22","o":12.82,"h":13.11,"l":12.66,"c":12.96,"v":33000},{"d":"2021-12-23","o":12.91,"h":13.23,"l":12.91,"c":13.11,"v":35400},{"d":"2021-12-27","o":13.2,"h":13.2,"l":12.41,"c":12.97,"v":60300},{"d":"2021-12-28","o":13.03,"h":13.03,"l":12.32,"c":12.44,"v":45200},{"d":"2021-12-29","o":12.42,"h":12.49,"l":12.23,"c":12.45,"v":47200},{"d":"2021-12-30","o":12.37,"h":13.01,"l":12.36,"c":12.59,"v":41800},{"d":"2021-12-31","o":12.63,"h":13.06,"l":12.39,"c":12.82,"v":40300},{"d":"2022-01-03","o":12.91,"h":13.78,"l":12.76,"c":13.13,"v":55800},{"d":"2022-01-04","o":13.24,"h":13.65,"l":12.18,"c":12.19,"v":85000},{"d":"2022-01-05","o":12.16,"h":12.22,"l":11.51,"c":11.57,"v":71600},{"d":"2022-01-06","o":11.68,"h":12.68,"l":11.3,"c":11.45,"v":54700},{"d":"2022-01-07","o":11.34,"h":11.34,"l":10.79,"c":10.9,"v":60900},{"d":"2022-01-10","o":11.5,"h":13.16,"l":10.81,"c":12.98,"v":163300},{"d":"2022-01-11","o":12.83,"h":13.2,"l":12.59,"c":13,"v":117000},{"d":"2022-01-12","o":13.56,"h":13.56,"l":12.45,"c":12.56,"v":128500},{"d":"2022-01-13","o":12.49,"h":12.49,"l":11.56,"c":11.63,"v":101500},{"d":"2022-01-14","o":11.47,"h":11.94,"l":11.23,"c":11.63,"v":38200},{"d":"2022-01-18","o":10.86,"h":11.56,"l":10.86,"c":10.93,"v":71000},{"d":"2022-01-19","o":10.87,"h":11.04,"l":10.56,"c":10.96,"v":101200},{"d":"2022-01-20","o":10.99,"h":11.6,"l":10.34,"c":10.62,"v":85000},{"d":"2022-01-21","o":10.47,"h":11.16,"l":10.11,"c":10.49,"v":84500},{"d":"2022-01-24","o":10.21,"h":11.16,"l":10.06,"c":11.08,"v":80500},{"d":"2022-01-25","o":10.94,"h":11.25,"l":10.57,"c":11.05,"v":56800},{"d":"2022-01-26","o":11.19,"h":11.87,"l":10.94,"c":11.13,"v":80500},{"d":"2022-01-27","o":11.26,"h":12.16,"l":10.52,"c":10.77,"v":56600},{"d":"2022-01-28","o":10.76,"h":11.2,"l":10.5,"c":11,"v":27100},{"d":"2022-01-31","o":10.91,"h":11.67,"l":10.91,"c":11.5,"v":61000},{"d":"2022-02-01","o":11.38,"h":11.39,"l":10.74,"c":11.02,"v":71900},{"d":"2022-02-02","o":11.03,"h":11.03,"l":10.55,"c":10.63,"v":87100},{"d":"2022-02-03","o":10.47,"h":10.66,"l":10.3,"c":10.51,"v":56000},{"d":"2022-02-04","o":10.4,"h":10.74,"l":10.15,"c":10.62,"v":37000},{"d":"2022-02-07","o":10.71,"h":10.89,"l":10.3,"c":10.49,"v":43000},{"d":"2022-02-08","o":10.54,"h":10.9,"l":10.35,"c":10.77,"v":26400},{"d":"2022-02-09","o":10.83,"h":10.92,"l":10.62,"c":10.71,"v":37500},{"d":"2022-02-10","o":10.39,"h":10.97,"l":10.37,"c":10.51,"v":47300},{"d":"2022-02-11","o":10.5,"h":11.03,"l":10.02,"c":10.17,"v":32600},{"d":"2022-02-14","o":10.28,"h":10.49,"l":9.85,"c":10.03,"v":20100},{"d":"2022-02-15","o":10.19,"h":10.77,"l":9.93,"c":10.53,"v":41000},{"d":"2022-02-16","o":10.41,"h":10.6,"l":10.24,"c":10.43,"v":18200},{"d":"2022-02-17","o":10.21,"h":10.35,"l":9.86,"c":9.9,"v":30900},{"d":"2022-02-18","o":9.84,"h":10.38,"l":9.79,"c":9.92,"v":50500},{"d":"2022-02-22","o":10.15,"h":10.15,"l":9.57,"c":9.57,"v":30600},{"d":"2022-02-23","o":9.62,"h":9.99,"l":9.6,"c":9.66,"v":37300},{"d":"2022-02-24","o":9.45,"h":10.04,"l":9.25,"c":9.93,"v":51900},{"d":"2022-02-25","o":10.08,"h":10.48,"l":9.8,"c":10.37,"v":51700},{"d":"2022-02-28","o":10.33,"h":10.79,"l":10.09,"c":10.12,"v":51700},{"d":"2022-03-01","o":10.18,"h":11.19,"l":9.98,"c":10.05,"v":48000},{"d":"2022-03-02","o":10.17,"h":10.55,"l":10.17,"c":10.43,"v":31800},{"d":"2022-03-03","o":10.58,"h":10.58,"l":10.21,"c":10.26,"v":16000},{"d":"2022-03-04","o":10.06,"h":10.33,"l":10,"c":10.02,"v":29300},{"d":"2022-03-07","o":9.98,"h":10.06,"l":9.75,"c":9.79,"v":37700},{"d":"2022-03-08","o":9.79,"h":10.19,"l":9.62,"c":9.86,"v":42000},{"d":"2022-03-09","o":10.14,"h":10.65,"l":10.14,"c":10.54,"v":32600},{"d":"2022-03-10","o":10.25,"h":10.51,"l":9.95,"c":10.33,"v":49700},{"d":"2022-03-11","o":9.99,"h":10.53,"l":9.82,"c":9.9,"v":19800},{"d":"2022-03-14","o":9.5,"h":9.5,"l":5.73,"c":5.88,"v":572000},{"d":"2022-03-15","o":5.79,"h":6.06,"l":5.5,"c":5.87,"v":319900},{"d":"2022-03-16","o":5.9,"h":7.25,"l":5.9,"c":6.94,"v":333600},{"d":"2022-03-17","o":7,"h":7.91,"l":6.91,"c":7.91,"v":129700},{"d":"2022-03-18","o":8.62,"h":8.75,"l":7.18,"c":7.41,"v":447900},{"d":"2022-03-21","o":7.55,"h":7.56,"l":7,"c":7.16,"v":186500},{"d":"2022-03-22","o":7.22,"h":7.32,"l":6.5,"c":6.64,"v":218100},{"d":"2022-03-23","o":6.59,"h":6.59,"l":5.81,"c":6.37,"v":268900},{"d":"2022-03-24","o":6.34,"h":6.56,"l":6.09,"c":6.33,"v":215800},{"d":"2022-03-25","o":6.31,"h":6.52,"l":6.11,"c":6.21,"v":240900},{"d":"2022-03-28","o":6.33,"h":6.5,"l":5.95,"c":6.27,"v":182300},{"d":"2022-03-29","o":6.36,"h":7.07,"l":6.35,"c":7.01,"v":181600},{"d":"2022-03-30","o":7,"h":7,"l":6.49,"c":6.54,"v":112900},{"d":"2022-03-31","o":6.56,"h":7.22,"l":6.37,"c":6.53,"v":90800},{"d":"2022-04-01","o":6.54,"h":6.76,"l":6.45,"c":6.74,"v":108800},{"d":"2022-04-04","o":6.7,"h":6.78,"l":6.43,"c":6.55,"v":76400},{"d":"2022-04-05","o":6.58,"h":6.72,"l":6.34,"c":6.45,"v":111400},{"d":"2022-04-06","o":6.41,"h":6.41,"l":6.11,"c":6.25,"v":106900},{"d":"2022-04-07","o":6.25,"h":6.41,"l":6.02,"c":6.13,"v":82200},{"d":"2022-04-08","o":6.16,"h":6.16,"l":5.75,"c":5.75,"v":172800},{"d":"2022-04-11","o":5.66,"h":5.67,"l":5.44,"c":5.56,"v":189400},{"d":"2022-04-12","o":5.71,"h":5.92,"l":5.63,"c":5.65,"v":110600},{"d":"2022-04-13","o":5.71,"h":5.75,"l":5.47,"c":5.61,"v":136700},{"d":"2022-04-14","o":5.62,"h":5.62,"l":5.3,"c":5.35,"v":143300},{"d":"2022-04-18","o":5.31,"h":5.31,"l":5.04,"c":5.07,"v":186700},{"d":"2022-04-19","o":5.05,"h":5.36,"l":5.04,"c":5.23,"v":142100},{"d":"2022-04-20","o":5.33,"h":5.39,"l":4.97,"c":4.97,"v":152300},{"d":"2022-04-21","o":5.02,"h":5.27,"l":4.8,"c":5.04,"v":164700},{"d":"2022-04-22","o":5,"h":5,"l":4.69,"c":4.7,"v":135400},{"d":"2022-04-25","o":4.63,"h":4.84,"l":4.59,"c":4.73,"v":208800},{"d":"2022-04-26","o":4.66,"h":4.69,"l":4.44,"c":4.56,"v":187800},{"d":"2022-04-27","o":4.54,"h":4.98,"l":4.13,"c":4.15,"v":156700},{"d":"2022-04-28","o":4.21,"h":4.21,"l":3.75,"c":4.04,"v":173600},{"d":"2022-04-29","o":4.01,"h":4.1,"l":3.75,"c":3.77,"v":145800},{"d":"2022-05-02","o":3.79,"h":3.95,"l":3.72,"c":3.79,"v":177900},{"d":"2022-05-03","o":3.79,"h":4.03,"l":3.68,"c":3.74,"v":145600},{"d":"2022-05-04","o":3.75,"h":3.86,"l":3.61,"c":3.83,"v":197200},{"d":"2022-05-05","o":3.8,"h":3.97,"l":3.57,"c":3.61,"v":170400},{"d":"2022-05-06","o":3.54,"h":3.75,"l":3.39,"c":3.46,"v":214600},{"d":"2022-05-09","o":3.5,"h":3.5,"l":3.14,"c":3.22,"v":273300},{"d":"2022-05-10","o":3.27,"h":3.57,"l":3.22,"c":3.43,"v":169600},{"d":"2022-05-11","o":3.4,"h":3.47,"l":3.01,"c":3.11,"v":172200},{"d":"2022-05-12","o":3.35,"h":3.67,"l":3.04,"c":3.35,"v":183800},{"d":"2022-05-13","o":3.4,"h":3.69,"l":3.39,"c":3.65,"v":167500},{"d":"2022-05-16","o":3.6,"h":3.8,"l":3.53,"c":3.55,"v":127000},{"d":"2022-05-17","o":3.67,"h":3.82,"l":3.45,"c":3.6,"v":155200},{"d":"2022-05-18","o":3.49,"h":3.59,"l":3.35,"c":3.36,"v":156600},{"d":"2022-05-19","o":3.33,"h":3.46,"l":3.25,"c":3.41,"v":160600},{"d":"2022-05-20","o":3.59,"h":3.69,"l":3.42,"c":3.52,"v":126000},{"d":"2022-05-23","o":3.55,"h":3.57,"l":3.4,"c":3.48,"v":110500},{"d":"2022-05-24","o":3.43,"h":3.5,"l":3.2,"c":3.44,"v":146100},{"d":"2022-05-25","o":3.45,"h":3.73,"l":3.37,"c":3.7,"v":127800},{"d":"2022-05-26","o":4,"h":5.77,"l":4,"c":5.62,"v":27407100},{"d":"2022-05-27","o":5.43,"h":6.4,"l":5.2,"c":6.27,"v":3251800},{"d":"2022-05-31","o":6.32,"h":6.37,"l":6,"c":6.07,"v":1067500},{"d":"2022-06-01","o":6.02,"h":6.15,"l":5.46,"c":5.55,"v":588300},{"d":"2022-06-02","o":5.57,"h":6.16,"l":5.55,"c":6.05,"v":432200},{"d":"2022-06-03","o":5.9,"h":6.47,"l":5.81,"c":6.41,"v":533600},{"d":"2022-06-06","o":6.32,"h":6.85,"l":6.32,"c":6.54,"v":700300},{"d":"2022-06-07","o":6.38,"h":7.32,"l":6.2,"c":7.26,"v":628200},{"d":"2022-06-08","o":7.14,"h":7.49,"l":6.83,"c":7.12,"v":460900},{"d":"2022-06-09","o":7.01,"h":7.51,"l":6.91,"c":7.5,"v":429900},{"d":"2022-06-10","o":7.3,"h":7.37,"l":6.1,"c":6.24,"v":439900},{"d":"2022-06-13","o":5.89,"h":6.38,"l":5.75,"c":6.22,"v":414700},{"d":"2022-06-14","o":6.2,"h":6.28,"l":5.92,"c":5.99,"v":245500},{"d":"2022-06-15","o":6.09,"h":6.32,"l":5.95,"c":6.05,"v":245900},{"d":"2022-06-16","o":5.78,"h":6.23,"l":5.68,"c":6.13,"v":307200},{"d":"2022-06-17","o":6.14,"h":6.43,"l":5.95,"c":5.95,"v":360800},{"d":"2022-06-21","o":6.05,"h":6.21,"l":5.46,"c":5.59,"v":325700},{"d":"2022-06-22","o":5.52,"h":5.87,"l":5.51,"c":5.79,"v":320500},{"d":"2022-06-23","o":5.83,"h":5.86,"l":5.6,"c":5.81,"v":362900},{"d":"2022-06-24","o":5.89,"h":6.49,"l":5.77,"c":5.95,"v":3631100},{"d":"2022-06-27","o":6.09,"h":6.16,"l":5.59,"c":6.02,"v":212400},{"d":"2022-06-28","o":5.86,"h":6.29,"l":5.81,"c":6.23,"v":318600},{"d":"2022-06-29","o":6.25,"h":6.85,"l":5.88,"c":6.33,"v":525500},{"d":"2022-06-30","o":6.09,"h":6.13,"l":5.76,"c":5.86,"v":179400},{"d":"2022-07-01","o":5.85,"h":5.99,"l":5.6,"c":5.61,"v":230000},{"d":"2022-07-05","o":5.56,"h":6.19,"l":5.56,"c":6.14,"v":188000},{"d":"2022-07-06","o":6.13,"h":6.39,"l":6.01,"c":6.36,"v":143700},{"d":"2022-07-07","o":6.33,"h":6.61,"l":6.11,"c":6.59,"v":212000},{"d":"2022-07-08","o":6.51,"h":7.1,"l":6.44,"c":6.93,"v":317300},{"d":"2022-07-11","o":7.18,"h":7.32,"l":6.25,"c":6.25,"v":211500},{"d":"2022-07-12","o":6.26,"h":6.74,"l":6.26,"c":6.72,"v":178800},{"d":"2022-07-13","o":6.51,"h":7.11,"l":6.51,"c":6.88,"v":107600},{"d":"2022-07-14","o":6.73,"h":7.22,"l":6.61,"c":7.09,"v":126300},{"d":"2022-07-15","o":7.22,"h":7.59,"l":6.89,"c":7.5,"v":176900},{"d":"2022-07-18","o":8.12,"h":8.49,"l":7.77,"c":8.04,"v":405400},{"d":"2022-07-19","o":8.38,"h":8.78,"l":8.05,"c":8.57,"v":227700},{"d":"2022-07-20","o":8.57,"h":10.11,"l":8.54,"c":9.78,"v":363900},{"d":"2022-07-21","o":9.68,"h":9.73,"l":9.24,"c":9.43,"v":164300},{"d":"2022-07-22","o":9.45,"h":9.61,"l":8.85,"c":9.05,"v":121000},{"d":"2022-07-25","o":9.12,"h":9.65,"l":8.96,"c":9.25,"v":135000},{"d":"2022-07-26","o":9.11,"h":9.21,"l":8.87,"c":9.13,"v":56000},{"d":"2022-07-27","o":9.23,"h":9.82,"l":9.04,"c":9.79,"v":136700},{"d":"2022-07-28","o":9.76,"h":9.79,"l":9.15,"c":9.32,"v":111700},{"d":"2022-07-29","o":9.4,"h":9.62,"l":9.21,"c":9.46,"v":100700},{"d":"2022-08-01","o":9.44,"h":9.99,"l":9.02,"c":9.36,"v":150200},{"d":"2022-08-02","o":9.23,"h":9.8,"l":9.23,"c":9.68,"v":120100},{"d":"2022-08-03","o":9.8,"h":9.93,"l":9.59,"c":9.75,"v":84700},{"d":"2022-08-04","o":9.74,"h":10.59,"l":9.57,"c":10.23,"v":218700},{"d":"2022-08-05","o":10.06,"h":10.52,"l":9.36,"c":10.45,"v":113300},{"d":"2022-08-08","o":10.49,"h":10.85,"l":10.32,"c":10.53,"v":71300},{"d":"2022-08-09","o":10.49,"h":10.52,"l":10.1,"c":10.2,"v":77600},{"d":"2022-08-10","o":10.47,"h":10.99,"l":10.39,"c":10.83,"v":84300},{"d":"2022-08-11","o":10.99,"h":11.15,"l":10.27,"c":10.28,"v":111300},{"d":"2022-08-12","o":9.84,"h":9.84,"l":7.4,"c":8.25,"v":610300},{"d":"2022-08-15","o":8.09,"h":8.09,"l":7.44,"c":7.47,"v":234600},{"d":"2022-08-16","o":7.37,"h":7.5,"l":7.09,"c":7.23,"v":232100},{"d":"2022-08-17","o":7.07,"h":7.2,"l":6.91,"c":7.06,"v":132400},{"d":"2022-08-18","o":7.19,"h":7.32,"l":6.91,"c":7.1,"v":127500},{"d":"2022-08-19","o":6.94,"h":7.22,"l":6.73,"c":6.81,"v":85200},{"d":"2022-08-22","o":6.61,"h":6.73,"l":6.52,"c":6.54,"v":91600},{"d":"2022-08-23","o":6.6,"h":6.81,"l":6.46,"c":6.46,"v":108200},{"d":"2022-08-24","o":6.54,"h":6.67,"l":6.36,"c":6.45,"v":246800},{"d":"2022-08-25","o":6.51,"h":6.98,"l":6.32,"c":6.37,"v":152900},{"d":"2022-08-26","o":6.35,"h":6.64,"l":6.08,"c":6.19,"v":122700},{"d":"2022-08-29","o":6.06,"h":6.17,"l":5.82,"c":5.88,"v":145000},{"d":"2022-08-30","o":6.14,"h":6.14,"l":5.8,"c":5.92,"v":224100},{"d":"2022-08-31","o":6.01,"h":6.01,"l":5.7,"c":5.73,"v":173900},{"d":"2022-09-01","o":5.93,"h":6.16,"l":5.82,"c":5.85,"v":133500},{"d":"2022-09-02","o":5.9,"h":5.95,"l":5.68,"c":5.81,"v":85700},{"d":"2022-09-06","o":5.92,"h":5.99,"l":5.75,"c":5.84,"v":84900},{"d":"2022-09-07","o":5.79,"h":6.02,"l":5.66,"c":5.98,"v":71400},{"d":"2022-09-08","o":5.9,"h":6.13,"l":5.85,"c":6.02,"v":69400},{"d":"2022-09-09","o":6.08,"h":6.48,"l":5.97,"c":6.26,"v":162100},{"d":"2022-09-12","o":6.34,"h":6.68,"l":6.22,"c":6.65,"v":109100},{"d":"2022-09-13","o":6.37,"h":6.56,"l":6.13,"c":6.19,"v":103500},{"d":"2022-09-14","o":6.2,"h":6.29,"l":6.06,"c":6.23,"v":75900},{"d":"2022-09-15","o":6.16,"h":6.41,"l":6.04,"c":6.14,"v":72100},{"d":"2022-09-16","o":6.01,"h":6.07,"l":5.61,"c":5.65,"v":230800},{"d":"2022-09-19","o":5.56,"h":5.68,"l":5.36,"c":5.47,"v":122600},{"d":"2022-09-20","o":5.39,"h":5.46,"l":5.26,"c":5.36,"v":102800},{"d":"2022-09-21","o":5.42,"h":5.48,"l":5.21,"c":5.25,"v":102600},{"d":"2022-09-22","o":5.2,"h":5.22,"l":4.99,"c":5.1,"v":85200},{"d":"2022-09-23","o":5.01,"h":5.11,"l":4.76,"c":4.8,"v":91900},{"d":"2022-09-26","o":4.85,"h":4.87,"l":4.65,"c":4.68,"v":96400},{"d":"2022-09-27","o":4.77,"h":4.79,"l":4.44,"c":4.55,"v":188800},{"d":"2022-09-28","o":4.63,"h":4.88,"l":4.56,"c":4.82,"v":190300},{"d":"2022-09-29","o":4.69,"h":4.79,"l":4.46,"c":4.5,"v":143500},{"d":"2022-09-30","o":4.5,"h":4.74,"l":4.43,"c":4.49,"v":175600},{"d":"2022-10-03","o":4.62,"h":4.76,"l":4.41,"c":4.66,"v":72400},{"d":"2022-10-04","o":4.8,"h":4.97,"l":4.69,"c":4.92,"v":135400},{"d":"2022-10-05","o":4.95,"h":4.95,"l":4.58,"c":4.87,"v":108700},{"d":"2022-10-06","o":4.85,"h":4.95,"l":4.69,"c":4.72,"v":48600},{"d":"2022-10-07","o":4.65,"h":4.65,"l":4.37,"c":4.41,"v":41600},{"d":"2022-10-10","o":4.45,"h":4.45,"l":4.26,"c":4.29,"v":76900},{"d":"2022-10-11","o":4.27,"h":4.37,"l":4.12,"c":4.14,"v":46500},{"d":"2022-10-12","o":4.2,"h":4.2,"l":3.93,"c":4.07,"v":50900},{"d":"2022-10-13","o":3.94,"h":4.25,"l":3.75,"c":4.15,"v":73500},{"d":"2022-10-14","o":4.13,"h":4.26,"l":4.02,"c":4.1,"v":77500},{"d":"2022-10-17","o":4.36,"h":4.44,"l":4.07,"c":4.31,"v":295000},{"d":"2022-10-18","o":4.31,"h":4.53,"l":4.3,"c":4.38,"v":81600},{"d":"2022-10-19","o":4.33,"h":4.33,"l":4.11,"c":4.12,"v":59200},{"d":"2022-10-20","o":4.14,"h":4.5,"l":4.14,"c":4.19,"v":250500},{"d":"2022-10-21","o":4.19,"h":4.3,"l":3.95,"c":4.27,"v":151800},{"d":"2022-10-24","o":4.36,"h":4.36,"l":4.19,"c":4.26,"v":88200},{"d":"2022-10-25","o":4.26,"h":4.59,"l":4.26,"c":4.3,"v":105900},{"d":"2022-10-26","o":4.37,"h":4.63,"l":4.22,"c":4.58,"v":124700},{"d":"2022-10-27","o":4.68,"h":4.84,"l":4.56,"c":4.71,"v":183900},{"d":"2022-10-28","o":4.75,"h":5.01,"l":4.71,"c":4.89,"v":73900},{"d":"2022-10-31","o":4.94,"h":5.08,"l":4.89,"c":5,"v":108400},{"d":"2022-11-01","o":5.05,"h":5.3,"l":4.93,"c":5.02,"v":167100},{"d":"2022-11-02","o":4.92,"h":5.14,"l":4.91,"c":5,"v":134700},{"d":"2022-11-03","o":5,"h":5.09,"l":4.89,"c":5.02,"v":89700},{"d":"2022-11-04","o":5.1,"h":5.1,"l":4.92,"c":5.01,"v":122700},{"d":"2022-11-07","o":5.05,"h":5.12,"l":4.96,"c":5,"v":114100},{"d":"2022-11-08","o":5.1,"h":5.1,"l":4.81,"c":4.85,"v":153100},{"d":"2022-11-09","o":4.85,"h":4.88,"l":4.36,"c":4.4,"v":301600},{"d":"2022-11-10","o":2,"h":2.13,"l":1.5,"c":1.74,"v":3874700},{"d":"2022-11-11","o":1.78,"h":1.92,"l":1.7,"c":1.92,"v":1250800},{"d":"2022-11-14","o":1.94,"h":1.94,"l":1.76,"c":1.79,"v":789300},{"d":"2022-11-15","o":1.82,"h":1.84,"l":1.7,"c":1.74,"v":390500},{"d":"2022-11-16","o":1.71,"h":1.76,"l":1.46,"c":1.51,"v":1693800},{"d":"2022-11-17","o":1.52,"h":1.52,"l":1.36,"c":1.41,"v":801500},{"d":"2022-11-18","o":1.39,"h":1.46,"l":1.31,"c":1.46,"v":682300},{"d":"2022-11-21","o":1.44,"h":1.47,"l":1.39,"c":1.42,"v":567000},{"d":"2022-11-22","o":1.37,"h":1.42,"l":1.35,"c":1.4,"v":1907900},{"d":"2022-11-23","o":1.4,"h":1.72,"l":1.38,"c":1.72,"v":449700},{"d":"2022-11-25","o":1.71,"h":1.84,"l":1.67,"c":1.81,"v":245200},{"d":"2022-11-28","o":1.8,"h":1.8,"l":1.65,"c":1.75,"v":279000},{"d":"2022-11-29","o":1.74,"h":1.8,"l":1.7,"c":1.72,"v":92200},{"d":"2022-11-30","o":1.74,"h":1.78,"l":1.63,"c":1.76,"v":188000},{"d":"2022-12-01","o":1.81,"h":1.9,"l":1.76,"c":1.85,"v":225000},{"d":"2022-12-02","o":1.77,"h":1.86,"l":1.72,"c":1.82,"v":71700},{"d":"2022-12-05","o":1.9,"h":1.9,"l":1.77,"c":1.87,"v":195300},{"d":"2022-12-06","o":1.75,"h":1.88,"l":1.73,"c":1.82,"v":86100},{"d":"2022-12-07","o":1.77,"h":1.85,"l":1.75,"c":1.83,"v":106000},{"d":"2022-12-08","o":1.85,"h":1.95,"l":1.81,"c":1.91,"v":117700},{"d":"2022-12-09","o":1.88,"h":2.05,"l":1.87,"c":1.97,"v":178800},{"d":"2022-12-12","o":1.94,"h":1.97,"l":1.87,"c":1.9,"v":219700},{"d":"2022-12-13","o":1.89,"h":2.09,"l":1.89,"c":2.07,"v":87700},{"d":"2022-12-14","o":2.1,"h":2.15,"l":2,"c":2.05,"v":180700},{"d":"2022-12-15","o":2.01,"h":2.07,"l":1.87,"c":1.92,"v":128500},{"d":"2022-12-16","o":1.88,"h":2.04,"l":1.79,"c":2,"v":210500},{"d":"2022-12-19","o":2,"h":2.04,"l":1.86,"c":1.93,"v":75500},{"d":"2022-12-20","o":1.92,"h":1.97,"l":1.88,"c":1.91,"v":88100},{"d":"2022-12-21","o":1.93,"h":2.1,"l":1.92,"c":2.05,"v":111000},{"d":"2022-12-22","o":2.04,"h":2.07,"l":1.96,"c":2.01,"v":48300},{"d":"2022-12-23","o":2.03,"h":2.05,"l":1.89,"c":1.99,"v":72900},{"d":"2022-12-27","o":1.96,"h":1.98,"l":1.85,"c":1.94,"v":140700},{"d":"2022-12-28","o":1.93,"h":2.04,"l":1.85,"c":2.03,"v":231400},{"d":"2022-12-29","o":2,"h":2.37,"l":2,"c":2.26,"v":376100},{"d":"2022-12-30","o":2.2,"h":2.37,"l":2.1,"c":2.34,"v":93300},{"d":"2023-01-03","o":2.31,"h":2.56,"l":2.3,"c":2.52,"v":291200},{"d":"2023-01-04","o":2.56,"h":2.6,"l":2.38,"c":2.58,"v":135800},{"d":"2023-01-05","o":2.6,"h":2.6,"l":2.48,"c":2.5,"v":213000},{"d":"2023-01-06","o":2.51,"h":2.62,"l":2.45,"c":2.58,"v":744800},{"d":"2023-01-09","o":2.64,"h":2.64,"l":2.4,"c":2.45,"v":96100},{"d":"2023-01-10","o":2.33,"h":2.51,"l":2.32,"c":2.5,"v":213300},{"d":"2023-01-11","o":2.51,"h":2.51,"l":2.33,"c":2.5,"v":115900},{"d":"2023-01-12","o":2.51,"h":2.63,"l":2.41,"c":2.61,"v":985500},{"d":"2023-01-13","o":2.55,"h":2.67,"l":2.55,"c":2.59,"v":527700},{"d":"2023-01-17","o":2.6,"h":2.66,"l":2.6,"c":2.65,"v":181600},{"d":"2023-01-18","o":2.65,"h":2.66,"l":2.59,"c":2.65,"v":137800},{"d":"2023-01-19","o":2.62,"h":2.64,"l":2.53,"c":2.6,"v":130500},{"d":"2023-01-20","o":2.63,"h":2.65,"l":2.56,"c":2.64,"v":598100},{"d":"2023-01-23","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":162900},{"d":"2023-01-24","o":2.65,"h":2.65,"l":2.53,"c":2.58,"v":188900},{"d":"2023-01-25","o":2.53,"h":2.89,"l":2.53,"c":2.84,"v":1147600},{"d":"2023-01-26","o":2.84,"h":3.15,"l":2.81,"c":3.04,"v":362900},{"d":"2023-01-27","o":3.04,"h":3.04,"l":2.9,"c":2.96,"v":103500},{"d":"2023-01-30","o":2.95,"h":2.98,"l":2.9,"c":2.91,"v":126000},{"d":"2023-01-31","o":2.88,"h":2.95,"l":2.84,"c":2.92,"v":166500},{"d":"2023-02-01","o":2.93,"h":3.14,"l":2.89,"c":3.06,"v":235900},{"d":"2023-02-02","o":3.11,"h":3.59,"l":3.07,"c":3.4,"v":262900},{"d":"2023-02-03","o":3.39,"h":3.67,"l":3.33,"c":3.59,"v":199400},{"d":"2023-02-06","o":3.53,"h":3.73,"l":3.41,"c":3.42,"v":253600},{"d":"2023-02-07","o":3.49,"h":3.49,"l":3.3,"c":3.48,"v":200100},{"d":"2023-02-08","o":3.47,"h":3.5,"l":3.22,"c":3.29,"v":165600},{"d":"2023-02-09","o":3.5,"h":3.62,"l":3.31,"c":3.33,"v":132000},{"d":"2023-02-10","o":3.36,"h":3.4,"l":3.21,"c":3.34,"v":194400},{"d":"2023-02-13","o":3.36,"h":3.4,"l":3.23,"c":3.26,"v":90600},{"d":"2023-02-14","o":3.26,"h":3.33,"l":3.12,"c":3.28,"v":42600},{"d":"2023-02-15","o":3.3,"h":3.32,"l":3.23,"c":3.3,"v":47500},{"d":"2023-02-16","o":3.29,"h":3.33,"l":3.21,"c":3.24,"v":78700},{"d":"2023-02-17","o":3.28,"h":3.3,"l":3.14,"c":3.29,"v":54900},{"d":"2023-02-21","o":3.23,"h":3.29,"l":3.1,"c":3.11,"v":65700},{"d":"2023-02-22","o":3.13,"h":3.19,"l":2.85,"c":2.94,"v":210500},{"d":"2023-02-23","o":2.96,"h":3,"l":2.94,"c":3,"v":50700},{"d":"2023-02-24","o":2.96,"h":2.99,"l":2.85,"c":2.87,"v":57400},{"d":"2023-02-27","o":2.99,"h":3.11,"l":2.88,"c":3.05,"v":1444100},{"d":"2023-02-28","o":3,"h":3.25,"l":3,"c":3.25,"v":387900},{"d":"2023-03-01","o":3.25,"h":3.25,"l":2.97,"c":3,"v":114500},{"d":"2023-03-02","o":3,"h":3.31,"l":2.96,"c":3.23,"v":77200},{"d":"2023-03-03","o":3.27,"h":3.32,"l":3.13,"c":3.24,"v":203400},{"d":"2023-03-06","o":3.25,"h":3.25,"l":3.15,"c":3.15,"v":107200},{"d":"2023-03-07","o":3.16,"h":3.2,"l":3.12,"c":3.17,"v":15600},{"d":"2023-03-08","o":3.15,"h":3.15,"l":2.92,"c":2.94,"v":310100},{"d":"2023-03-09","o":2.92,"h":2.93,"l":2.64,"c":2.73,"v":178700},{"d":"2023-03-10","o":2.76,"h":3,"l":2.7,"c":2.89,"v":205100},{"d":"2023-03-13","o":2.89,"h":3,"l":2.76,"c":2.79,"v":96200},{"d":"2023-03-14","o":2.86,"h":2.91,"l":2.71,"c":2.83,"v":81200},{"d":"2023-03-15","o":2.76,"h":2.82,"l":2.5,"c":2.62,"v":68900},{"d":"2023-03-16","o":2.63,"h":2.95,"l":2.63,"c":2.9,"v":102700},{"d":"2023-03-17","o":2.87,"h":2.96,"l":2.79,"c":2.91,"v":28500},{"d":"2023-03-20","o":2.87,"h":2.92,"l":2.51,"c":2.51,"v":61500},{"d":"2023-03-21","o":2.48,"h":2.8,"l":2.48,"c":2.62,"v":132600},{"d":"2023-03-22","o":2.63,"h":2.77,"l":2.58,"c":2.7,"v":42700},{"d":"2023-03-23","o":2.7,"h":2.91,"l":2.7,"c":2.87,"v":49900},{"d":"2023-03-24","o":2.8,"h":2.92,"l":2.75,"c":2.92,"v":57200},{"d":"2023-03-27","o":2.96,"h":3,"l":2.91,"c":2.96,"v":81600},{"d":"2023-03-28","o":2.9,"h":2.93,"l":2.76,"c":2.77,"v":40600},{"d":"2023-03-29","o":2.89,"h":2.94,"l":2.81,"c":2.88,"v":84500},{"d":"2023-03-30","o":2.86,"h":2.88,"l":2.67,"c":2.72,"v":200600},{"d":"2023-03-31","o":2.75,"h":2.9,"l":2.75,"c":2.88,"v":122400},{"d":"2023-04-03","o":2.85,"h":2.88,"l":2.75,"c":2.75,"v":166200},{"d":"2023-04-04","o":2.75,"h":3.14,"l":2.75,"c":3.1,"v":537900},{"d":"2023-04-05","o":3.07,"h":3.07,"l":2.86,"c":2.92,"v":39300},{"d":"2023-04-06","o":2.94,"h":3.04,"l":2.94,"c":3.01,"v":43200},{"d":"2023-04-10","o":3.04,"h":3.24,"l":3.04,"c":3.24,"v":55100},{"d":"2023-04-11","o":3.26,"h":3.35,"l":3.17,"c":3.34,"v":75900},{"d":"2023-04-12","o":3.32,"h":3.32,"l":3.12,"c":3.19,"v":27000},{"d":"2023-04-13","o":3.21,"h":3.21,"l":3,"c":3.05,"v":57200},{"d":"2023-04-14","o":3.01,"h":3.08,"l":2.93,"c":3,"v":61700},{"d":"2023-04-17","o":2.99,"h":3.02,"l":2.96,"c":3,"v":87900},{"d":"2023-04-18","o":2.98,"h":3.01,"l":2.97,"c":3,"v":15900},{"d":"2023-04-19","o":2.87,"h":3,"l":2.87,"c":2.95,"v":47200},{"d":"2023-04-20","o":2.95,"h":3,"l":2.91,"c":2.95,"v":48400},{"d":"2023-04-21","o":2.99,"h":2.99,"l":2.77,"c":2.9,"v":118800},{"d":"2023-04-24","o":2.86,"h":3.08,"l":2.82,"c":3.01,"v":161100},{"d":"2023-04-25","o":2.87,"h":3.04,"l":2.86,"c":2.89,"v":54000},{"d":"2023-04-26","o":2.92,"h":2.98,"l":2.9,"c":2.94,"v":55300},{"d":"2023-04-27","o":2.91,"h":3.07,"l":2.91,"c":3.02,"v":50500},{"d":"2023-04-28","o":3.33,"h":3.66,"l":3.28,"c":3.4,"v":759000},{"d":"2023-05-01","o":3.44,"h":3.7,"l":3.43,"c":3.7,"v":131400},{"d":"2023-05-02","o":3.75,"h":3.89,"l":3.49,"c":3.58,"v":168800},{"d":"2023-05-03","o":3.6,"h":3.79,"l":3.55,"c":3.6,"v":69200},{"d":"2023-05-04","o":3.63,"h":3.68,"l":3.5,"c":3.54,"v":49400},{"d":"2023-05-05","o":3.52,"h":3.53,"l":3.41,"c":3.44,"v":66700},{"d":"2023-05-08","o":3.48,"h":3.51,"l":3.44,"c":3.48,"v":132400},{"d":"2023-05-09","o":3.48,"h":3.49,"l":3.27,"c":3.35,"v":90500},{"d":"2023-05-10","o":3.35,"h":3.5,"l":3.35,"c":3.48,"v":155500},{"d":"2023-05-11","o":3.5,"h":4.48,"l":3.41,"c":4.48,"v":1258500},{"d":"2023-05-12","o":4.5,"h":5.88,"l":4.49,"c":5.36,"v":2007400},{"d":"2023-05-15","o":5.35,"h":5.88,"l":5.11,"c":5.6,"v":333500},{"d":"2023-05-16","o":5.42,"h":5.75,"l":5.04,"c":5.66,"v":168400},{"d":"2023-05-17","o":5.72,"h":6.14,"l":5.53,"c":5.94,"v":2296300},{"d":"2023-05-18","o":5.91,"h":6.2,"l":5.5,"c":6.11,"v":706300},{"d":"2023-05-19","o":6.1,"h":6.31,"l":5.96,"c":6.26,"v":477800},{"d":"2023-05-22","o":6.21,"h":6.58,"l":5.72,"c":6.02,"v":340800},{"d":"2023-05-23","o":6.03,"h":6.49,"l":5.78,"c":5.98,"v":218500},{"d":"2023-05-24","o":5.99,"h":6.39,"l":5.9,"c":5.94,"v":261400},{"d":"2023-05-25","o":5.91,"h":6.11,"l":5.81,"c":6.01,"v":90300},{"d":"2023-05-26","o":6.05,"h":6.57,"l":6.05,"c":6.49,"v":128200},{"d":"2023-05-30","o":6.69,"h":6.72,"l":6.15,"c":6.18,"v":100700},{"d":"2023-05-31","o":6.14,"h":6.4,"l":6.03,"c":6.33,"v":39900},{"d":"2023-06-01","o":6.35,"h":6.5,"l":6.24,"c":6.5,"v":63200},{"d":"2023-06-02","o":6.6,"h":6.78,"l":6.33,"c":6.73,"v":105400},{"d":"2023-06-05","o":6.84,"h":7.14,"l":6.63,"c":6.9,"v":251800},{"d":"2023-06-06","o":6.91,"h":7.03,"l":6.67,"c":7,"v":218400},{"d":"2023-06-07","o":6.96,"h":7.28,"l":6.41,"c":6.92,"v":146900},{"d":"2023-06-08","o":6.91,"h":7.14,"l":6.72,"c":6.96,"v":142000},{"d":"2023-06-09","o":6.98,"h":7.01,"l":6.61,"c":6.92,"v":167100},{"d":"2023-06-12","o":7,"h":7.08,"l":6.81,"c":6.99,"v":103200},{"d":"2023-06-13","o":7.05,"h":7.09,"l":6.88,"c":6.92,"v":77600},{"d":"2023-06-14","o":7.48,"h":7.49,"l":6.6,"c":6.9,"v":144500},{"d":"2023-06-15","o":7,"h":7.2,"l":6.8,"c":6.95,"v":119000},{"d":"2023-06-16","o":7.08,"h":7.14,"l":6.77,"c":6.96,"v":97000},{"d":"2023-06-20","o":6.98,"h":7.1,"l":6.44,"c":7.02,"v":271800},{"d":"2023-06-21","o":7.19,"h":7.84,"l":6.96,"c":7.33,"v":554300},{"d":"2023-06-22","o":7.21,"h":7.83,"l":7.21,"c":7.26,"v":443000},{"d":"2023-06-23","o":7.26,"h":7.47,"l":7.08,"c":7.3,"v":185700},{"d":"2023-06-26","o":7.24,"h":7.67,"l":7.24,"c":7.55,"v":167900},{"d":"2023-06-27","o":7.6,"h":7.67,"l":7.27,"c":7.5,"v":200600},{"d":"2023-06-28","o":7.5,"h":7.97,"l":7.47,"c":7.59,"v":344000},{"d":"2023-06-29","o":7.57,"h":7.74,"l":6.69,"c":6.7,"v":274700},{"d":"2023-06-30","o":6.7,"h":6.7,"l":4.72,"c":5.03,"v":2168500},{"d":"2023-07-03","o":5.23,"h":5.44,"l":5.06,"c":5.29,"v":501200},{"d":"2023-07-05","o":5.28,"h":5.28,"l":5.02,"c":5.09,"v":228600},{"d":"2023-07-06","o":5.15,"h":5.15,"l":4.81,"c":4.97,"v":263200},{"d":"2023-07-07","o":4.97,"h":5.13,"l":4.82,"c":5.06,"v":207300},{"d":"2023-07-10","o":4.93,"h":5.55,"l":4.93,"c":5.25,"v":374100},{"d":"2023-07-11","o":5.22,"h":5.47,"l":5.07,"c":5.35,"v":111400},{"d":"2023-07-12","o":5.37,"h":5.92,"l":5.17,"c":5.78,"v":490100},{"d":"2023-07-13","o":5.78,"h":6.09,"l":5.69,"c":6.07,"v":377300},{"d":"2023-07-14","o":6.2,"h":6.47,"l":5.9,"c":6.04,"v":337600},{"d":"2023-07-17","o":6.09,"h":6.33,"l":5.97,"c":6.2,"v":200200},{"d":"2023-07-18","o":6.2,"h":6.29,"l":6.03,"c":6.17,"v":78700},{"d":"2023-07-19","o":6.17,"h":6.25,"l":5.73,"c":5.87,"v":124200},{"d":"2023-07-20","o":5.89,"h":5.99,"l":5.83,"c":5.86,"v":102500},{"d":"2023-07-21","o":5.91,"h":6.05,"l":5.7,"c":5.96,"v":153300},{"d":"2023-07-24","o":6,"h":6,"l":5.12,"c":5.2,"v":207700},{"d":"2023-07-25","o":5.26,"h":5.26,"l":4.81,"c":4.88,"v":207900},{"d":"2023-07-26","o":4.81,"h":4.98,"l":4.75,"c":4.87,"v":368300},{"d":"2023-07-27","o":4.98,"h":4.98,"l":4.72,"c":4.73,"v":147600},{"d":"2023-07-28","o":4.79,"h":5.18,"l":4.7,"c":5.05,"v":312800},{"d":"2023-07-31","o":5.08,"h":5.61,"l":5.06,"c":5.59,"v":182300},{"d":"2023-08-01","o":5.35,"h":5.82,"l":5.07,"c":5.53,"v":225200},{"d":"2023-08-02","o":5.49,"h":5.6,"l":5.39,"c":5.47,"v":144700},{"d":"2023-08-03","o":5.45,"h":5.65,"l":5.1,"c":5.29,"v":261700},{"d":"2023-08-04","o":5.3,"h":5.5,"l":4.73,"c":4.76,"v":546700},{"d":"2023-08-07","o":4.85,"h":4.86,"l":4.44,"c":4.57,"v":441900},{"d":"2023-08-08","o":4.63,"h":4.7,"l":4.39,"c":4.45,"v":573500},{"d":"2023-08-09","o":4.43,"h":4.5,"l":4.08,"c":4.38,"v":639100},{"d":"2023-08-10","o":4.4,"h":4.51,"l":4.09,"c":4.2,"v":823400},{"d":"2023-08-11","o":3.56,"h":5.2,"l":3.56,"c":5.05,"v":1003500},{"d":"2023-08-14","o":4.94,"h":5,"l":4.71,"c":4.82,"v":339700},{"d":"2023-08-15","o":4.91,"h":4.97,"l":4.69,"c":4.75,"v":226200},{"d":"2023-08-16","o":4.75,"h":4.84,"l":4.45,"c":4.55,"v":270400},{"d":"2023-08-17","o":4.57,"h":4.57,"l":4.24,"c":4.5,"v":158300},{"d":"2023-08-18","o":4.35,"h":4.75,"l":4.35,"c":4.62,"v":86500},{"d":"2023-08-21","o":4.6,"h":4.67,"l":4.47,"c":4.58,"v":80100},{"d":"2023-08-22","o":4.61,"h":4.61,"l":4.32,"c":4.37,"v":103600},{"d":"2023-08-23","o":4.39,"h":4.43,"l":4.16,"c":4.32,"v":162100},{"d":"2023-08-24","o":4.31,"h":4.34,"l":4.18,"c":4.32,"v":71000},{"d":"2023-08-25","o":4.35,"h":4.41,"l":4.18,"c":4.3,"v":84700},{"d":"2023-08-28","o":4.31,"h":4.44,"l":4.2,"c":4.36,"v":77700},{"d":"2023-08-29","o":4.35,"h":4.69,"l":4.35,"c":4.56,"v":82400},{"d":"2023-08-30","o":4.54,"h":4.76,"l":4.5,"c":4.63,"v":86600},{"d":"2023-08-31","o":4.6,"h":4.72,"l":4.6,"c":4.66,"v":87400},{"d":"2023-09-01","o":4.63,"h":4.67,"l":4.5,"c":4.5,"v":46500},{"d":"2023-09-05","o":4.41,"h":4.57,"l":4.4,"c":4.51,"v":90600},{"d":"2023-09-06","o":4.48,"h":4.85,"l":4.39,"c":4.75,"v":89400},{"d":"2023-09-07","o":4.71,"h":4.75,"l":4.44,"c":4.5,"v":116800},{"d":"2023-09-08","o":4.51,"h":4.53,"l":4.36,"c":4.41,"v":62100},{"d":"2023-09-11","o":4.41,"h":4.43,"l":4.31,"c":4.38,"v":85700},{"d":"2023-09-12","o":4.31,"h":4.41,"l":4.31,"c":4.35,"v":51400},{"d":"2023-09-13","o":4.38,"h":4.41,"l":4.18,"c":4.21,"v":41700},{"d":"2023-09-14","o":4.15,"h":4.21,"l":3.93,"c":3.99,"v":68100},{"d":"2023-09-15","o":3.93,"h":4.11,"l":3.9,"c":3.91,"v":86300},{"d":"2023-09-18","o":3.86,"h":4,"l":3.79,"c":3.96,"v":78500},{"d":"2023-09-19","o":3.93,"h":3.95,"l":3.84,"c":3.89,"v":41400},{"d":"2023-09-20","o":3.86,"h":3.9,"l":3.45,"c":3.5,"v":120300},{"d":"2023-09-21","o":3.52,"h":3.52,"l":3.25,"c":3.33,"v":99800},{"d":"2023-09-22","o":3.34,"h":3.45,"l":3.2,"c":3.22,"v":154300},{"d":"2023-09-25","o":3.24,"h":3.35,"l":3.15,"c":3.15,"v":67800},{"d":"2023-09-26","o":3.21,"h":3.23,"l":3.05,"c":3.07,"v":159000},{"d":"2023-09-27","o":3.14,"h":3.4,"l":3.06,"c":3.2,"v":93300},{"d":"2023-09-28","o":3.19,"h":3.37,"l":3.12,"c":3.18,"v":63400},{"d":"2023-09-29","o":3.18,"h":3.49,"l":3.15,"c":3.2,"v":225300},{"d":"2023-10-02","o":3.17,"h":3.19,"l":3,"c":3.02,"v":88700},{"d":"2023-10-03","o":3.05,"h":3.39,"l":2.95,"c":3.06,"v":335200},{"d":"2023-10-04","o":3.1,"h":3.28,"l":3.02,"c":3.15,"v":145000},{"d":"2023-10-05","o":3.18,"h":3.32,"l":3.1,"c":3.25,"v":135900},{"d":"2023-10-06","o":3.19,"h":3.3,"l":3.15,"c":3.24,"v":34100},{"d":"2023-10-09","o":3.24,"h":3.46,"l":3.1,"c":3.14,"v":290200},{"d":"2023-10-10","o":3.12,"h":3.32,"l":2.85,"c":2.88,"v":179100},{"d":"2023-10-11","o":2.95,"h":3.02,"l":2.82,"c":2.88,"v":204500},{"d":"2023-10-12","o":2.85,"h":2.96,"l":2.5,"c":2.56,"v":328800},{"d":"2023-10-13","o":2.65,"h":2.65,"l":2.02,"c":2.36,"v":287700},{"d":"2023-10-16","o":2.42,"h":2.81,"l":2.41,"c":2.52,"v":250500},{"d":"2023-10-17","o":2.49,"h":2.67,"l":2.46,"c":2.58,"v":138800},{"d":"2023-10-18","o":2.54,"h":2.54,"l":2.25,"c":2.26,"v":66300},{"d":"2023-10-19","o":2.5,"h":2.88,"l":2.44,"c":2.65,"v":283800},{"d":"2023-10-20","o":2.6,"h":2.66,"l":2.46,"c":2.48,"v":62000},{"d":"2023-10-23","o":2.38,"h":2.48,"l":2.32,"c":2.34,"v":27600},{"d":"2023-10-24","o":2.4,"h":2.52,"l":2.34,"c":2.44,"v":154700},{"d":"2023-10-25","o":2.39,"h":2.47,"l":2.38,"c":2.4,"v":32800},{"d":"2023-10-26","o":2.38,"h":2.46,"l":2.34,"c":2.44,"v":80800},{"d":"2023-10-27","o":2.43,"h":2.46,"l":2.37,"c":2.38,"v":28500},{"d":"2023-10-30","o":2.27,"h":2.42,"l":2.26,"c":2.29,"v":159600},{"d":"2023-10-31","o":2.26,"h":2.32,"l":2.22,"c":2.29,"v":77100},{"d":"2023-11-01","o":2.29,"h":2.46,"l":2.26,"c":2.34,"v":34600},{"d":"2023-11-02","o":2.38,"h":2.53,"l":2.38,"c":2.5,"v":55800},{"d":"2023-11-03","o":2.51,"h":2.76,"l":2.51,"c":2.62,"v":85500},{"d":"2023-11-06","o":2.6,"h":2.64,"l":2.46,"c":2.55,"v":27000},{"d":"2023-11-07","o":2.56,"h":3,"l":2.51,"c":2.55,"v":120900},{"d":"2023-11-08","o":2.54,"h":2.58,"l":2.07,"c":2.07,"v":164000},{"d":"2023-11-09","o":1.88,"h":1.88,"l":1.61,"c":1.65,"v":542100},{"d":"2023-11-10","o":1.66,"h":1.89,"l":1.62,"c":1.75,"v":222800},{"d":"2023-11-13","o":1.76,"h":1.76,"l":1.41,"c":1.5,"v":331800},{"d":"2023-11-14","o":1.55,"h":1.65,"l":1.47,"c":1.5,"v":451200},{"d":"2023-11-15","o":1.47,"h":1.58,"l":1.47,"c":1.49,"v":202900},{"d":"2023-11-16","o":1.5,"h":2.1,"l":1.5,"c":2.09,"v":837300},{"d":"2023-11-17","o":2,"h":2.58,"l":1.99,"c":2.4,"v":314800},{"d":"2023-11-20","o":2.39,"h":2.39,"l":2.07,"c":2.3,"v":162700},{"d":"2023-11-21","o":2.35,"h":2.49,"l":2.27,"c":2.38,"v":90700},{"d":"2023-11-22","o":2.36,"h":2.48,"l":2.25,"c":2.32,"v":92600},{"d":"2023-11-24","o":2.32,"h":2.58,"l":2.27,"c":2.55,"v":94400},{"d":"2023-11-27","o":2.57,"h":3.03,"l":2.54,"c":2.94,"v":167100},{"d":"2023-11-28","o":2.94,"h":3.26,"l":2.92,"c":2.97,"v":180000},{"d":"2023-11-29","o":2.92,"h":3.14,"l":2.3,"c":2.42,"v":214100},{"d":"2023-11-30","o":2.47,"h":2.78,"l":2.29,"c":2.36,"v":229000},{"d":"2023-12-01","o":2.35,"h":2.49,"l":2.23,"c":2.33,"v":197800},{"d":"2023-12-04","o":2.33,"h":2.33,"l":2.13,"c":2.16,"v":202800},{"d":"2023-12-05","o":2.17,"h":2.27,"l":2.1,"c":2.22,"v":234600},{"d":"2023-12-06","o":2.22,"h":2.41,"l":2.19,"c":2.24,"v":133600},{"d":"2023-12-07","o":2.25,"h":2.29,"l":2.08,"c":2.08,"v":66100},{"d":"2023-12-08","o":2.11,"h":2.19,"l":2.05,"c":2.12,"v":150800},{"d":"2023-12-11","o":2.18,"h":2.25,"l":2.07,"c":2.18,"v":110400},{"d":"2023-12-12","o":2.2,"h":2.25,"l":2.1,"c":2.18,"v":64400},{"d":"2023-12-13","o":2.2,"h":2.43,"l":2.15,"c":2.27,"v":105000},{"d":"2023-12-14","o":2.39,"h":2.56,"l":2.31,"c":2.41,"v":82600},{"d":"2023-12-15","o":2.36,"h":2.55,"l":2.26,"c":2.35,"v":70300},{"d":"2023-12-18","o":2.38,"h":2.42,"l":2.26,"c":2.3,"v":24000},{"d":"2023-12-19","o":2.32,"h":2.47,"l":2.19,"c":2.19,"v":122800},{"d":"2023-12-20","o":2.22,"h":2.54,"l":2.19,"c":2.5,"v":131800},{"d":"2023-12-21","o":2.53,"h":2.63,"l":2.36,"c":2.51,"v":202500},{"d":"2023-12-22","o":2.49,"h":2.58,"l":2.47,"c":2.53,"v":71900},{"d":"2023-12-26","o":2.48,"h":2.54,"l":2.36,"c":2.36,"v":61000},{"d":"2023-12-27","o":2.35,"h":2.53,"l":2.33,"c":2.43,"v":55200},{"d":"2023-12-28","o":2.47,"h":2.72,"l":2.41,"c":2.67,"v":108700},{"d":"2023-12-29","o":2.67,"h":2.79,"l":2.49,"c":2.62,"v":117200},{"d":"2024-01-02","o":2.55,"h":2.72,"l":2.5,"c":2.67,"v":118500},{"d":"2024-01-03","o":2.64,"h":2.71,"l":2.55,"c":2.67,"v":111700},{"d":"2024-01-04","o":2.67,"h":2.67,"l":2.58,"c":2.6,"v":44300},{"d":"2024-01-05","o":2.6,"h":2.67,"l":2.51,"c":2.6,"v":143400},{"d":"2024-01-08","o":2.4,"h":2.77,"l":2.3,"c":2.52,"v":207300},{"d":"2024-01-09","o":2.49,"h":2.52,"l":2.38,"c":2.44,"v":128100},{"d":"2024-01-10","o":2.4,"h":2.5,"l":2.33,"c":2.42,"v":163800},{"d":"2024-01-11","o":2.52,"h":2.52,"l":2.26,"c":2.31,"v":34400},{"d":"2024-01-12","o":2.28,"h":2.37,"l":2.2,"c":2.22,"v":39700},{"d":"2024-01-16","o":2.26,"h":2.29,"l":1.96,"c":1.98,"v":218500},{"d":"2024-01-17","o":1.93,"h":2.01,"l":1.86,"c":1.93,"v":61800},{"d":"2024-01-18","o":2,"h":2,"l":1.9,"c":1.99,"v":27700},{"d":"2024-01-19","o":2.02,"h":2.05,"l":1.94,"c":1.99,"v":39800},{"d":"2024-01-22","o":2.06,"h":2.18,"l":2,"c":2.11,"v":104500},{"d":"2024-01-23","o":2.17,"h":2.29,"l":2.05,"c":2.23,"v":60900},{"d":"2024-01-24","o":2.14,"h":2.27,"l":2.14,"c":2.17,"v":26100},{"d":"2024-01-25","o":2.16,"h":2.3,"l":2.16,"c":2.29,"v":41800},{"d":"2024-01-26","o":2.26,"h":2.39,"l":2.2,"c":2.27,"v":37400},{"d":"2024-01-29","o":2.23,"h":2.54,"l":2.16,"c":2.47,"v":203700},{"d":"2024-01-30","o":2.47,"h":2.47,"l":2.15,"c":2.27,"v":79800},{"d":"2024-01-31","o":2.18,"h":2.39,"l":2.18,"c":2.24,"v":19300},{"d":"2024-02-01","o":2.21,"h":2.64,"l":2.21,"c":2.61,"v":257100},{"d":"2024-02-02","o":2.6,"h":2.8,"l":2.59,"c":2.68,"v":149600},{"d":"2024-02-05","o":2.61,"h":2.66,"l":2.58,"c":2.63,"v":53000},{"d":"2024-02-06","o":2.6,"h":2.8,"l":2.6,"c":2.68,"v":34600},{"d":"2024-02-07","o":2.68,"h":2.68,"l":2.4,"c":2.4,"v":91100},{"d":"2024-02-08","o":2.4,"h":2.65,"l":2.4,"c":2.58,"v":35700},{"d":"2024-02-09","o":2.59,"h":2.63,"l":2.43,"c":2.52,"v":108900},{"d":"2024-02-12","o":2.54,"h":2.76,"l":2.53,"c":2.71,"v":71300},{"d":"2024-02-13","o":2.7,"h":2.7,"l":2.59,"c":2.63,"v":63700},{"d":"2024-02-14","o":2.61,"h":2.65,"l":2.4,"c":2.45,"v":83000},{"d":"2024-02-15","o":2.5,"h":2.5,"l":2.05,"c":2.14,"v":221800},{"d":"2024-02-16","o":2.17,"h":2.44,"l":2.15,"c":2.32,"v":160400},{"d":"2024-02-20","o":2.34,"h":2.39,"l":2.15,"c":2.16,"v":145300},{"d":"2024-02-21","o":2.18,"h":2.36,"l":2.02,"c":2.02,"v":151300},{"d":"2024-02-22","o":2.17,"h":2.21,"l":2.05,"c":2.14,"v":105500},{"d":"2024-02-23","o":2.14,"h":2.18,"l":1.93,"c":2.01,"v":133500},{"d":"2024-02-26","o":2.02,"h":2.23,"l":2.02,"c":2.13,"v":67600},{"d":"2024-02-27","o":2.17,"h":2.3,"l":2.05,"c":2.24,"v":130400},{"d":"2024-02-28","o":2.18,"h":2.27,"l":2.1,"c":2.1,"v":115200},{"d":"2024-02-29","o":2.17,"h":2.17,"l":2,"c":2.1,"v":53100},{"d":"2024-03-01","o":2.11,"h":2.13,"l":2.05,"c":2.08,"v":55200},{"d":"2024-03-04","o":2.12,"h":2.29,"l":1.96,"c":2.13,"v":132900},{"d":"2024-03-05","o":2.13,"h":2.2,"l":1.91,"c":1.98,"v":58400},{"d":"2024-03-06","o":2.1,"h":2.14,"l":2.06,"c":2.11,"v":56400},{"d":"2024-03-07","o":2.07,"h":2.1,"l":1.87,"c":1.88,"v":136700},{"d":"2024-03-08","o":1.89,"h":1.97,"l":1.88,"c":1.92,"v":58100},{"d":"2024-03-11","o":1.8,"h":1.83,"l":1.62,"c":1.74,"v":220400},{"d":"2024-03-12","o":1.79,"h":1.84,"l":1.64,"c":1.72,"v":91300},{"d":"2024-03-13","o":1.76,"h":1.88,"l":1.74,"c":1.75,"v":38400},{"d":"2024-03-14","o":1.83,"h":1.85,"l":1.67,"c":1.69,"v":28700},{"d":"2024-03-15","o":1.69,"h":1.8,"l":1.69,"c":1.79,"v":56200},{"d":"2024-03-18","o":1.84,"h":1.87,"l":1.75,"c":1.77,"v":31300},{"d":"2024-03-19","o":1.79,"h":1.87,"l":1.68,"c":1.8,"v":23100},{"d":"2024-03-20","o":1.8,"h":1.9,"l":1.71,"c":1.85,"v":111100},{"d":"2024-03-21","o":1.55,"h":1.55,"l":1.28,"c":1.32,"v":1266100},{"d":"2024-03-22","o":1.33,"h":1.37,"l":1.21,"c":1.25,"v":1697200},{"d":"2024-03-25","o":1.25,"h":1.37,"l":1.23,"c":1.27,"v":999200},{"d":"2024-03-26","o":1.23,"h":1.33,"l":1.23,"c":1.28,"v":231100},{"d":"2024-03-27","o":1.3,"h":1.42,"l":1.28,"c":1.41,"v":303400},{"d":"2024-03-28","o":1.39,"h":1.39,"l":1.33,"c":1.36,"v":121300},{"d":"2024-04-01","o":1.35,"h":1.4,"l":1.31,"c":1.37,"v":211000},{"d":"2024-04-02","o":1.38,"h":1.48,"l":1.33,"c":1.48,"v":144500},{"d":"2024-04-03","o":1.46,"h":1.64,"l":1.42,"c":1.59,"v":204200},{"d":"2024-04-04","o":1.62,"h":1.64,"l":1.5,"c":1.53,"v":52800},{"d":"2024-04-05","o":1.55,"h":1.63,"l":1.48,"c":1.5,"v":84700},{"d":"2024-04-08","o":1.51,"h":1.51,"l":1.43,"c":1.46,"v":39800},{"d":"2024-04-09","o":1.48,"h":1.53,"l":1.43,"c":1.47,"v":92400},{"d":"2024-04-10","o":1.45,"h":1.49,"l":1.38,"c":1.42,"v":12800},{"d":"2024-04-11","o":1.47,"h":1.55,"l":1.43,"c":1.55,"v":133800},{"d":"2024-04-12","o":1.54,"h":1.54,"l":1.4,"c":1.46,"v":18700},{"d":"2024-04-15","o":1.48,"h":1.48,"l":1.26,"c":1.38,"v":82800},{"d":"2024-04-16","o":1.33,"h":1.44,"l":1.33,"c":1.39,"v":26700},{"d":"2024-04-17","o":1.44,"h":1.44,"l":1.28,"c":1.32,"v":89900},{"d":"2024-04-18","o":1.31,"h":1.39,"l":1.26,"c":1.38,"v":66800},{"d":"2024-04-19","o":1.36,"h":1.39,"l":1.29,"c":1.32,"v":56900},{"d":"2024-04-22","o":1.32,"h":1.33,"l":1.21,"c":1.26,"v":77200},{"d":"2024-04-23","o":1.28,"h":1.48,"l":1.28,"c":1.32,"v":54700},{"d":"2024-04-24","o":1.36,"h":1.59,"l":1.3,"c":1.5,"v":187600},{"d":"2024-04-25","o":1.48,"h":1.52,"l":1.43,"c":1.48,"v":68500},{"d":"2024-04-26","o":1.47,"h":1.53,"l":1.42,"c":1.45,"v":58400},{"d":"2024-04-29","o":1.5,"h":1.5,"l":1.35,"c":1.4,"v":60700},{"d":"2024-04-30","o":1.4,"h":1.45,"l":1.36,"c":1.43,"v":72200},{"d":"2024-05-01","o":1.4,"h":1.42,"l":1.35,"c":1.4,"v":20200},{"d":"2024-05-02","o":1.38,"h":1.48,"l":1.38,"c":1.42,"v":35500},{"d":"2024-05-03","o":1.48,"h":1.49,"l":1.41,"c":1.41,"v":13300},{"d":"2024-05-06","o":1.41,"h":1.44,"l":1.4,"c":1.4,"v":28600},{"d":"2024-05-07","o":1.38,"h":1.43,"l":1.37,"c":1.41,"v":49600},{"d":"2024-05-08","o":1.5,"h":1.5,"l":1.3,"c":1.35,"v":35600},{"d":"2024-05-09","o":1.49,"h":1.77,"l":1.27,"c":1.66,"v":283300},{"d":"2024-05-10","o":1.61,"h":1.99,"l":1.5,"c":1.5,"v":262900},{"d":"2024-05-13","o":1.48,"h":1.55,"l":1.43,"c":1.43,"v":140900},{"d":"2024-05-14","o":1.44,"h":1.44,"l":1.41,"c":1.41,"v":22200},{"d":"2024-05-15","o":1.4,"h":1.43,"l":1.4,"c":1.41,"v":26000},{"d":"2024-05-16","o":1.4,"h":1.6,"l":1.4,"c":1.53,"v":407100},{"d":"2024-05-17","o":1.53,"h":1.65,"l":1.53,"c":1.6,"v":76800},{"d":"2024-05-20","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":49200},{"d":"2024-05-21","o":1.6,"h":1.62,"l":1.57,"c":1.6,"v":25900},{"d":"2024-05-22","o":1.61,"h":1.67,"l":1.6,"c":1.6,"v":7200},{"d":"2024-05-23","o":1.62,"h":1.65,"l":1.59,"c":1.6,"v":36300},{"d":"2024-05-24","o":1.6,"h":1.63,"l":1.6,"c":1.6,"v":9100},{"d":"2024-05-28","o":1.6,"h":1.63,"l":1.57,"c":1.58,"v":15200},{"d":"2024-05-29","o":1.6,"h":1.67,"l":1.58,"c":1.6,"v":52700},{"d":"2024-05-30","o":1.6,"h":1.66,"l":1.6,"c":1.6,"v":19000},{"d":"2024-05-31","o":1.64,"h":1.7,"l":1.61,"c":1.65,"v":23600},{"d":"2024-06-03","o":1.7,"h":1.74,"l":1.6,"c":1.66,"v":40500},{"d":"2024-06-04","o":1.6,"h":1.71,"l":1.6,"c":1.65,"v":46500},{"d":"2024-06-05","o":1.62,"h":1.67,"l":1.59,"c":1.6,"v":71500},{"d":"2024-06-06","o":1.64,"h":1.67,"l":1.59,"c":1.6,"v":37300},{"d":"2024-06-07","o":1.56,"h":1.68,"l":1.56,"c":1.6,"v":34800},{"d":"2024-06-10","o":1.6,"h":1.61,"l":1.59,"c":1.6,"v":105000},{"d":"2024-06-11","o":1.6,"h":1.7,"l":1.25,"c":1.54,"v":191500},{"d":"2024-06-12","o":1.55,"h":1.59,"l":1.55,"c":1.55,"v":4900},{"d":"2024-06-13","o":1.49,"h":1.55,"l":1.46,"c":1.46,"v":16200},{"d":"2024-06-14","o":1.48,"h":1.55,"l":1.45,"c":1.45,"v":67100},{"d":"2024-06-17","o":1.42,"h":1.51,"l":1.42,"c":1.47,"v":14200},{"d":"2024-06-18","o":1.42,"h":1.43,"l":1.3,"c":1.36,"v":63500},{"d":"2024-06-20","o":1.34,"h":1.38,"l":1.31,"c":1.33,"v":31500},{"d":"2024-06-21","o":1.35,"h":1.41,"l":1.31,"c":1.38,"v":29900},{"d":"2024-06-24","o":1.37,"h":1.44,"l":1.29,"c":1.36,"v":27200},{"d":"2024-06-25","o":1.32,"h":1.41,"l":1.3,"c":1.4,"v":23400},{"d":"2024-06-26","o":1.42,"h":1.42,"l":1.34,"c":1.35,"v":24600},{"d":"2024-06-27","o":1.33,"h":1.42,"l":1.31,"c":1.41,"v":18300},{"d":"2024-06-28","o":1.34,"h":1.41,"l":1.34,"c":1.34,"v":13600},{"d":"2024-07-01","o":1.34,"h":1.49,"l":1.3,"c":1.3,"v":27900},{"d":"2024-07-02","o":1.36,"h":1.37,"l":1.33,"c":1.34,"v":18900},{"d":"2024-07-03","o":1.34,"h":1.39,"l":1.31,"c":1.34,"v":30000},{"d":"2024-07-05","o":1.37,"h":1.38,"l":1.34,"c":1.38,"v":10800},{"d":"2024-07-08","o":1.41,"h":1.41,"l":1.34,"c":1.34,"v":15900},{"d":"2024-07-09","o":1.34,"h":1.37,"l":1.3,"c":1.33,"v":23900},{"d":"2024-07-10","o":1.34,"h":1.36,"l":1.3,"c":1.33,"v":11800},{"d":"2024-07-11","o":1.35,"h":1.41,"l":1.32,"c":1.33,"v":45800},{"d":"2024-07-12","o":1.37,"h":1.4,"l":1.34,"c":1.38,"v":5500},{"d":"2024-07-15","o":1.39,"h":1.39,"l":1.35,"c":1.37,"v":10200},{"d":"2024-07-16","o":1.36,"h":1.38,"l":1.33,"c":1.38,"v":25400},{"d":"2024-07-17","o":1.35,"h":1.4,"l":1.35,"c":1.38,"v":23000},{"d":"2024-07-18","o":1.35,"h":1.39,"l":1.34,"c":1.34,"v":32800},{"d":"2024-07-19","o":1.34,"h":1.38,"l":1.33,"c":1.35,"v":62200},{"d":"2024-07-22","o":1.35,"h":1.42,"l":1.35,"c":1.39,"v":9100},{"d":"2024-07-23","o":1.37,"h":1.46,"l":1.37,"c":1.46,"v":5200},{"d":"2024-07-24","o":1.41,"h":1.45,"l":1.37,"c":1.39,"v":16100},{"d":"2024-07-25","o":1.36,"h":1.41,"l":1.32,"c":1.41,"v":37900},{"d":"2024-07-26","o":1.39,"h":1.39,"l":1.32,"c":1.34,"v":35500},{"d":"2024-07-29","o":1.36,"h":1.36,"l":1.3,"c":1.31,"v":28400},{"d":"2024-07-30","o":1.32,"h":1.35,"l":1.32,"c":1.35,"v":7500},{"d":"2024-07-31","o":1.3,"h":1.36,"l":1.3,"c":1.36,"v":9900},{"d":"2024-08-01","o":1.33,"h":1.33,"l":1.28,"c":1.32,"v":31000},{"d":"2024-08-02","o":1.3,"h":1.3,"l":1.12,"c":1.15,"v":96300},{"d":"2024-08-05","o":1.11,"h":1.11,"l":0.97,"c":1.04,"v":88100},{"d":"2024-08-06","o":1.21,"h":1.21,"l":1.01,"c":1.03,"v":180000},{"d":"2024-08-07","o":1.05,"h":1.05,"l":1,"c":1.01,"v":99300},{"d":"2024-08-08","o":1.05,"h":1.16,"l":1,"c":1.02,"v":61000},{"d":"2024-08-09","o":1.19,"h":1.19,"l":1.02,"c":1.04,"v":96700},{"d":"2024-08-12","o":1.04,"h":1.09,"l":1.04,"c":1.06,"v":28800},{"d":"2024-08-13","o":1.12,"h":1.14,"l":1.06,"c":1.1,"v":40400},{"d":"2024-08-14","o":1.13,"h":1.18,"l":1.13,"c":1.18,"v":17500},{"d":"2024-08-15","o":1.24,"h":1.38,"l":1.19,"c":1.38,"v":75800},{"d":"2024-08-16","o":1.36,"h":1.38,"l":1.31,"c":1.35,"v":35200},{"d":"2024-08-19","o":1.3,"h":1.35,"l":1.3,"c":1.32,"v":16900},{"d":"2024-08-20","o":1.32,"h":1.32,"l":1.25,"c":1.28,"v":39700},{"d":"2024-08-21","o":1.26,"h":1.29,"l":1.22,"c":1.24,"v":17100},{"d":"2024-08-22","o":1.23,"h":1.3,"l":1.23,"c":1.3,"v":15900},{"d":"2024-08-23","o":1.28,"h":1.37,"l":1.28,"c":1.3,"v":31400},{"d":"2024-08-26","o":1.28,"h":1.37,"l":1.25,"c":1.29,"v":17300},{"d":"2024-08-27","o":1.29,"h":1.35,"l":1.29,"c":1.33,"v":27100},{"d":"2024-08-28","o":1.31,"h":1.33,"l":1.3,"c":1.32,"v":6000},{"d":"2024-08-29","o":1.3,"h":1.35,"l":1.3,"c":1.34,"v":13000},{"d":"2024-08-30","o":1.34,"h":1.35,"l":1.31,"c":1.33,"v":5400},{"d":"2024-09-03","o":1.33,"h":1.36,"l":1.3,"c":1.35,"v":12100},{"d":"2024-09-04","o":1.3,"h":1.35,"l":1.3,"c":1.31,"v":17200},{"d":"2024-09-05","o":1.3,"h":1.32,"l":1.3,"c":1.3,"v":13300},{"d":"2024-09-06","o":1.3,"h":1.32,"l":1.25,"c":1.3,"v":24900},{"d":"2024-09-09","o":1.3,"h":1.3,"l":1.23,"c":1.25,"v":12800},{"d":"2024-09-10","o":1.25,"h":1.3,"l":1.24,"c":1.26,"v":6900},{"d":"2024-09-11","o":1.23,"h":1.26,"l":1.2,"c":1.26,"v":13800},{"d":"2024-09-12","o":1.25,"h":1.26,"l":1.2,"c":1.24,"v":16400},{"d":"2024-09-13","o":1.24,"h":1.29,"l":1.15,"c":1.16,"v":25700},{"d":"2024-09-16","o":1.19,"h":1.19,"l":1.06,"c":1.07,"v":65300},{"d":"2024-09-17","o":1.12,"h":1.12,"l":1.02,"c":1.08,"v":55000},{"d":"2024-09-18","o":1.09,"h":1.11,"l":1.05,"c":1.05,"v":41400},{"d":"2024-09-19","o":1.1,"h":1.11,"l":1.06,"c":1.09,"v":54000},{"d":"2024-09-20","o":1.1,"h":1.3,"l":1.1,"c":1.3,"v":181900},{"d":"2024-09-23","o":1.3,"h":1.3,"l":1.15,"c":1.17,"v":85600},{"d":"2024-09-24","o":1.15,"h":1.27,"l":1.15,"c":1.19,"v":23900},{"d":"2024-09-25","o":1.2,"h":1.2,"l":1.16,"c":1.18,"v":20100},{"d":"2024-09-26","o":1.2,"h":1.24,"l":1.12,"c":1.17,"v":47100},{"d":"2024-09-27","o":1.18,"h":1.21,"l":1.15,"c":1.2,"v":28900},{"d":"2024-09-30","o":1.21,"h":1.24,"l":1.2,"c":1.24,"v":32800},{"d":"2024-10-01","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":37800},{"d":"2024-10-02","o":1.2,"h":1.23,"l":1.14,"c":1.19,"v":29300},{"d":"2024-10-03","o":1.15,"h":1.27,"l":1.15,"c":1.22,"v":31100},{"d":"2024-10-04","o":1.26,"h":1.35,"l":1.24,"c":1.27,"v":57200},{"d":"2024-10-07","o":1.23,"h":1.29,"l":1.21,"c":1.27,"v":15100},{"d":"2024-10-08","o":1.25,"h":1.25,"l":1.2,"c":1.22,"v":4200},{"d":"2024-10-09","o":1.27,"h":1.29,"l":1.18,"c":1.19,"v":21800},{"d":"2024-10-10","o":1.28,"h":1.28,"l":1.18,"c":1.2,"v":10000},{"d":"2024-10-11","o":1.17,"h":1.2,"l":1.16,"c":1.18,"v":5800},{"d":"2024-10-14","o":1.17,"h":1.18,"l":1.15,"c":1.16,"v":18300},{"d":"2024-10-15","o":1.17,"h":1.32,"l":1.13,"c":1.18,"v":74000},{"d":"2024-10-16","o":1.18,"h":1.23,"l":1.18,"c":1.23,"v":24700},{"d":"2024-10-17","o":1.22,"h":1.25,"l":1.14,"c":1.19,"v":39800},{"d":"2024-10-18","o":1.21,"h":1.24,"l":1.16,"c":1.18,"v":12300},{"d":"2024-10-21","o":1.17,"h":1.2,"l":1.16,"c":1.17,"v":34500},{"d":"2024-10-22","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":2700},{"d":"2024-10-23","o":1.15,"h":1.17,"l":1.11,"c":1.11,"v":17600},{"d":"2024-10-24","o":1.13,"h":1.22,"l":1.1,"c":1.1,"v":63600},{"d":"2024-10-25","o":1.17,"h":1.33,"l":1.15,"c":1.21,"v":143800},{"d":"2024-10-28","o":1.21,"h":1.3,"l":1.21,"c":1.27,"v":25200},{"d":"2024-10-29","o":1.24,"h":1.29,"l":1.2,"c":1.25,"v":21400},{"d":"2024-10-30","o":1.25,"h":1.27,"l":1.2,"c":1.23,"v":20400},{"d":"2024-10-31","o":1.24,"h":1.24,"l":1.16,"c":1.17,"v":57500},{"d":"2024-11-01","o":1.22,"h":1.23,"l":1.19,"c":1.19,"v":5000},{"d":"2024-11-04","o":1.15,"h":1.21,"l":1.15,"c":1.16,"v":18500},{"d":"2024-11-05","o":1.2,"h":1.24,"l":1.12,"c":1.17,"v":35900},{"d":"2024-11-06","o":1.18,"h":1.25,"l":1.14,"c":1.21,"v":22500},{"d":"2024-11-07","o":1.19,"h":1.24,"l":1.15,"c":1.22,"v":37700},{"d":"2024-11-08","o":1.18,"h":1.57,"l":1.11,"c":1.52,"v":467200},{"d":"2024-11-11","o":1.48,"h":1.56,"l":1.42,"c":1.48,"v":116500},{"d":"2024-11-12","o":1.44,"h":1.46,"l":1.29,"c":1.37,"v":28100},{"d":"2024-11-13","o":1.3,"h":1.35,"l":1.28,"c":1.34,"v":49800},{"d":"2024-11-14","o":1.33,"h":1.33,"l":1.27,"c":1.29,"v":17400},{"d":"2024-11-15","o":1.29,"h":1.31,"l":1.19,"c":1.26,"v":75800},{"d":"2024-11-18","o":1.23,"h":1.3,"l":1.22,"c":1.23,"v":17700},{"d":"2024-11-19","o":1.2,"h":1.33,"l":1.17,"c":1.28,"v":26700},{"d":"2024-11-20","o":1.28,"h":1.4,"l":1.25,"c":1.4,"v":91200},{"d":"2024-11-21","o":1.43,"h":1.44,"l":1.33,"c":1.42,"v":29300},{"d":"2024-11-22","o":1.37,"h":1.49,"l":1.37,"c":1.45,"v":41400},{"d":"2024-11-25","o":1.42,"h":1.49,"l":1.4,"c":1.44,"v":35100},{"d":"2024-11-26","o":1.44,"h":1.48,"l":1.39,"c":1.45,"v":42800},{"d":"2024-11-27","o":1.46,"h":1.7,"l":1.41,"c":1.69,"v":141700},{"d":"2024-11-29","o":1.74,"h":1.88,"l":1.6,"c":1.61,"v":64700},{"d":"2024-12-02","o":1.6,"h":1.9,"l":1.51,"c":1.9,"v":205900},{"d":"2024-12-03","o":1.9,"h":1.9,"l":1.51,"c":1.65,"v":89800},{"d":"2024-12-04","o":1.61,"h":1.67,"l":1.51,"c":1.55,"v":28300},{"d":"2024-12-05","o":1.56,"h":1.56,"l":1.47,"c":1.52,"v":58500},{"d":"2024-12-06","o":1.54,"h":1.6,"l":1.48,"c":1.6,"v":22200},{"d":"2024-12-09","o":1.59,"h":1.65,"l":1.57,"c":1.64,"v":24900},{"d":"2024-12-10","o":1.64,"h":1.84,"l":1.61,"c":1.84,"v":71300},{"d":"2024-12-11","o":1.8,"h":1.95,"l":1.72,"c":1.85,"v":190200},{"d":"2024-12-12","o":1.85,"h":1.9,"l":1.6,"c":1.69,"v":34000},{"d":"2024-12-13","o":1.69,"h":1.7,"l":1.52,"c":1.68,"v":33800},{"d":"2024-12-16","o":1.7,"h":1.86,"l":1.58,"c":1.68,"v":109400},{"d":"2024-12-17","o":1.68,"h":1.69,"l":1.4,"c":1.64,"v":50700},{"d":"2024-12-18","o":1.68,"h":1.72,"l":1.57,"c":1.58,"v":43300},{"d":"2024-12-19","o":1.58,"h":1.64,"l":1.46,"c":1.56,"v":48500},{"d":"2024-12-20","o":1.54,"h":1.61,"l":1.54,"c":1.57,"v":88600},{"d":"2024-12-23","o":1.61,"h":1.73,"l":1.55,"c":1.66,"v":52300},{"d":"2024-12-24","o":1.67,"h":1.81,"l":1.63,"c":1.76,"v":11900},{"d":"2024-12-26","o":1.7,"h":1.75,"l":1.49,"c":1.6,"v":69700},{"d":"2024-12-27","o":1.61,"h":1.71,"l":1.49,"c":1.64,"v":66200},{"d":"2024-12-30","o":1.63,"h":1.69,"l":1.49,"c":1.58,"v":158500},{"d":"2024-12-31","o":1.6,"h":1.68,"l":1.56,"c":1.58,"v":22700},{"d":"2025-01-02","o":1.56,"h":1.61,"l":1.53,"c":1.58,"v":111600},{"d":"2025-01-03","o":1.6,"h":1.67,"l":1.55,"c":1.66,"v":31300},{"d":"2025-01-06","o":1.66,"h":1.77,"l":1.64,"c":1.72,"v":30400},{"d":"2025-01-07","o":1.75,"h":1.79,"l":1.62,"c":1.71,"v":111600},{"d":"2025-01-08","o":1.63,"h":1.65,"l":1.52,"c":1.55,"v":28900},{"d":"2025-01-10","o":1.55,"h":1.63,"l":1.48,"c":1.59,"v":40700},{"d":"2025-01-13","o":1.75,"h":1.75,"l":1.46,"c":1.49,"v":60500},{"d":"2025-01-14","o":1.48,"h":1.56,"l":1.42,"c":1.43,"v":16800},{"d":"2025-01-15","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":24900},{"d":"2025-01-16","o":1.52,"h":1.54,"l":1.4,"c":1.42,"v":25300},{"d":"2025-01-17","o":1.4,"h":1.47,"l":1.38,"c":1.39,"v":16500},{"d":"2025-01-21","o":1.49,"h":1.58,"l":1.48,"c":1.53,"v":25700},{"d":"2025-01-22","o":1.55,"h":1.57,"l":1.49,"c":1.52,"v":23300},{"d":"2025-01-23","o":1.55,"h":1.55,"l":1.4,"c":1.53,"v":33400},{"d":"2025-01-24","o":1.47,"h":1.55,"l":1.45,"c":1.49,"v":17000},{"d":"2025-01-27","o":1.43,"h":1.48,"l":1.36,"c":1.42,"v":16000},{"d":"2025-01-28","o":1.4,"h":1.44,"l":1.37,"c":1.44,"v":30900},{"d":"2025-01-29","o":1.4,"h":1.55,"l":1.4,"c":1.46,"v":15200},{"d":"2025-01-30","o":1.49,"h":1.54,"l":1.43,"c":1.52,"v":8200},{"d":"2025-01-31","o":1.52,"h":1.57,"l":1.44,"c":1.44,"v":23100},{"d":"2025-02-03","o":1.42,"h":1.42,"l":1.35,"c":1.42,"v":15800},{"d":"2025-02-04","o":1.43,"h":1.48,"l":1.43,"c":1.44,"v":10700},{"d":"2025-02-05","o":1.41,"h":1.52,"l":1.41,"c":1.48,"v":14300},{"d":"2025-02-06","o":1.46,"h":1.54,"l":1.38,"c":1.39,"v":21000},{"d":"2025-02-07","o":1.36,"h":1.41,"l":1.36,"c":1.41,"v":10900},{"d":"2025-02-10","o":1.4,"h":1.43,"l":1.35,"c":1.43,"v":21600},{"d":"2025-02-11","o":1.41,"h":1.42,"l":1.35,"c":1.4,"v":11500},{"d":"2025-02-12","o":1.36,"h":1.39,"l":1.29,"c":1.36,"v":30600},{"d":"2025-02-13","o":1.4,"h":1.41,"l":1.39,"c":1.4,"v":17100},{"d":"2025-02-14","o":1.43,"h":1.53,"l":1.43,"c":1.5,"v":15000},{"d":"2025-02-18","o":1.41,"h":1.56,"l":1.39,"c":1.5,"v":30500},{"d":"2025-02-19","o":1.48,"h":1.52,"l":1.48,"c":1.49,"v":18900},{"d":"2025-02-20","o":1.49,"h":1.5,"l":1.42,"c":1.46,"v":7700},{"d":"2025-02-21","o":1.45,"h":1.51,"l":1.45,"c":1.51,"v":6100},{"d":"2025-02-24","o":1.5,"h":1.51,"l":1.22,"c":1.43,"v":34300},{"d":"2025-02-25","o":1.35,"h":1.43,"l":1.35,"c":1.42,"v":7200},{"d":"2025-02-26","o":1.44,"h":1.48,"l":1.37,"c":1.43,"v":19700},{"d":"2025-02-27","o":1.48,"h":1.48,"l":1.33,"c":1.38,"v":21800},{"d":"2025-02-28","o":1.42,"h":1.46,"l":1.27,"c":1.45,"v":122600},{"d":"2025-03-03","o":1.41,"h":1.41,"l":1.31,"c":1.32,"v":17000},{"d":"2025-03-04","o":1.32,"h":1.32,"l":1.19,"c":1.19,"v":39900},{"d":"2025-03-05","o":1.23,"h":1.31,"l":1.17,"c":1.2,"v":70900},{"d":"2025-03-06","o":1.12,"h":1.19,"l":1.12,"c":1.18,"v":29600},{"d":"2025-03-07","o":1.2,"h":1.44,"l":1.15,"c":1.19,"v":95500},{"d":"2025-03-10","o":1.17,"h":1.18,"l":1.07,"c":1.12,"v":26800},{"d":"2025-03-11","o":1.11,"h":1.15,"l":1.03,"c":1.07,"v":32100},{"d":"2025-03-12","o":1.1,"h":1.15,"l":1.01,"c":1.07,"v":90500},{"d":"2025-03-13","o":1.14,"h":1.21,"l":0.93,"c":1.04,"v":95000},{"d":"2025-03-14","o":1.02,"h":1.05,"l":0.95,"c":1,"v":63500},{"d":"2025-03-17","o":1.02,"h":1.15,"l":1.01,"c":1.13,"v":47300},{"d":"2025-03-18","o":1.17,"h":1.17,"l":1.03,"c":1.07,"v":85900},{"d":"2025-03-19","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":16300},{"d":"2025-03-20","o":1.1,"h":1.16,"l":1.09,"c":1.16,"v":14700},{"d":"2025-03-21","o":1.22,"h":1.34,"l":1.18,"c":1.26,"v":75600},{"d":"2025-03-24","o":1.26,"h":1.39,"l":1.24,"c":1.38,"v":18300},{"d":"2025-03-25","o":1.41,"h":1.41,"l":1.3,"c":1.36,"v":13500},{"d":"2025-03-26","o":1.37,"h":1.37,"l":1.26,"c":1.27,"v":26500},{"d":"2025-03-27","o":1.24,"h":1.36,"l":1.16,"c":1.31,"v":63000},{"d":"2025-03-28","o":1.27,"h":1.38,"l":1.16,"c":1.3,"v":51900},{"d":"2025-03-31","o":1.33,"h":1.43,"l":1.22,"c":1.37,"v":82700},{"d":"2025-04-01","o":1.35,"h":1.37,"l":1.25,"c":1.25,"v":59100},{"d":"2025-04-02","o":1.3,"h":1.31,"l":1.21,"c":1.23,"v":63800},{"d":"2025-04-03","o":1.16,"h":1.22,"l":1.15,"c":1.16,"v":29200},{"d":"2025-04-04","o":0.84,"h":1.07,"l":0.75,"c":0.99,"v":144100},{"d":"2025-04-07","o":0.99,"h":1.07,"l":0.85,"c":1,"v":56600},{"d":"2025-04-08","o":1.05,"h":1.15,"l":0.85,"c":0.87,"v":72500},{"d":"2025-04-09","o":0.89,"h":1.11,"l":0.87,"c":0.9,"v":178200},{"d":"2025-04-10","o":1,"h":1,"l":0.85,"c":0.88,"v":79500},{"d":"2025-04-11","o":0.9,"h":1,"l":0.9,"c":0.96,"v":54300},{"d":"2025-04-14","o":1.04,"h":1.12,"l":0.95,"c":1.07,"v":35200},{"d":"2025-04-15","o":1.07,"h":1.11,"l":1.02,"c":1.02,"v":26400},{"d":"2025-04-16","o":1.01,"h":1.01,"l":0.92,"c":0.93,"v":82000},{"d":"2025-04-17","o":0.93,"h":1,"l":0.93,"c":0.98,"v":93300},{"d":"2025-04-21","o":0.94,"h":1.01,"l":0.91,"c":0.98,"v":43600},{"d":"2025-04-22","o":1,"h":1.02,"l":0.89,"c":0.94,"v":90500},{"d":"2025-04-23","o":0.95,"h":0.99,"l":0.9,"c":0.9,"v":67800},{"d":"2025-04-24","o":0.95,"h":0.99,"l":0.89,"c":0.91,"v":126900},{"d":"2025-04-25","o":0.91,"h":0.93,"l":0.82,"c":0.89,"v":35800},{"d":"2025-04-28","o":0.94,"h":0.94,"l":0.89,"c":0.9,"v":26700},{"d":"2025-04-29","o":0.9,"h":0.94,"l":0.85,"c":0.94,"v":67800},{"d":"2025-04-30","o":0.91,"h":1.1,"l":0.9,"c":1.04,"v":64000},{"d":"2025-05-01","o":1.01,"h":1.09,"l":0.97,"c":1.07,"v":45500},{"d":"2025-05-02","o":1.07,"h":1.25,"l":1.07,"c":1.25,"v":43300},{"d":"2025-05-05","o":1.21,"h":1.26,"l":1.16,"c":1.16,"v":26100},{"d":"2025-05-06","o":1.15,"h":1.31,"l":1.04,"c":1.07,"v":66200},{"d":"2025-05-07","o":1.14,"h":1.3,"l":1.11,"c":1.25,"v":59100},{"d":"2025-05-08","o":1.21,"h":1.21,"l":1.15,"c":1.18,"v":15300},{"d":"2025-05-09","o":1.22,"h":1.23,"l":1.12,"c":1.16,"v":43700},{"d":"2025-05-12","o":1.18,"h":1.18,"l":1.08,"c":1.11,"v":23000},{"d":"2025-05-13","o":1.18,"h":1.76,"l":1.14,"c":1.58,"v":7825900},{"d":"2025-05-14","o":1.45,"h":1.6,"l":1.37,"c":1.41,"v":314100},{"d":"2025-05-15","o":1.37,"h":1.5,"l":1.37,"c":1.48,"v":106400},{"d":"2025-05-16","o":1.5,"h":1.54,"l":1.41,"c":1.43,"v":63600},{"d":"2025-05-19","o":1.42,"h":1.51,"l":1.34,"c":1.49,"v":49200},{"d":"2025-05-20","o":1.45,"h":1.49,"l":1.36,"c":1.49,"v":86800},{"d":"2025-05-21","o":1.45,"h":1.51,"l":1.41,"c":1.48,"v":48100},{"d":"2025-05-22","o":1.42,"h":1.73,"l":1.38,"c":1.66,"v":134500},{"d":"2025-05-23","o":1.64,"h":1.7,"l":1.52,"c":1.54,"v":67500},{"d":"2025-05-27","o":1.59,"h":1.76,"l":1.55,"c":1.76,"v":123400},{"d":"2025-05-28","o":1.75,"h":1.77,"l":1.61,"c":1.67,"v":22700},{"d":"2025-05-29","o":1.65,"h":1.7,"l":1.52,"c":1.6,"v":29300},{"d":"2025-05-30","o":1.6,"h":1.72,"l":1.56,"c":1.56,"v":45700},{"d":"2025-06-02","o":1.57,"h":1.63,"l":1.41,"c":1.62,"v":39300},{"d":"2025-06-03","o":1.63,"h":1.64,"l":1.54,"c":1.62,"v":28200},{"d":"2025-06-04","o":1.59,"h":1.71,"l":1.49,"c":1.66,"v":164600},{"d":"2025-06-05","o":1.61,"h":1.71,"l":1.61,"c":1.66,"v":55800},{"d":"2025-06-06","o":1.73,"h":1.73,"l":1.55,"c":1.67,"v":19100},{"d":"2025-06-09","o":1.73,"h":1.8,"l":1.59,"c":1.73,"v":68400},{"d":"2025-06-10","o":1.73,"h":1.85,"l":1.7,"c":1.82,"v":88800},{"d":"2025-06-11","o":1.81,"h":1.85,"l":1.75,"c":1.76,"v":24500},{"d":"2025-06-12","o":1.73,"h":1.77,"l":1.69,"c":1.72,"v":17400},{"d":"2025-06-13","o":1.72,"h":1.85,"l":1.64,"c":1.75,"v":33200},{"d":"2025-06-16","o":1.83,"h":2,"l":1.76,"c":1.86,"v":61600},{"d":"2025-06-17","o":1.85,"h":1.91,"l":1.76,"c":1.76,"v":27700},{"d":"2025-06-18","o":1.79,"h":2.06,"l":1.7,"c":1.71,"v":156900},{"d":"2025-06-20","o":1.87,"h":2,"l":1.77,"c":2,"v":79800},{"d":"2025-06-23","o":1.93,"h":2.1,"l":1.89,"c":2,"v":150800},{"d":"2025-06-24","o":2.06,"h":2.3,"l":2.06,"c":2.27,"v":140800},{"d":"2025-06-25","o":2.28,"h":2.28,"l":1.84,"c":1.9,"v":83400},{"d":"2025-06-26","o":1.93,"h":2.29,"l":1.93,"c":2.24,"v":99000},{"d":"2025-06-27","o":2.23,"h":2.24,"l":2.1,"c":2.16,"v":54000},{"d":"2025-06-30","o":2.17,"h":2.27,"l":2.14,"c":2.25,"v":53200},{"d":"2025-07-01","o":2.24,"h":2.27,"l":2.12,"c":2.24,"v":90100},{"d":"2025-07-02","o":2.22,"h":2.27,"l":2.15,"c":2.15,"v":29600},{"d":"2025-07-03","o":2.17,"h":2.35,"l":2.16,"c":2.29,"v":78500},{"d":"2025-07-07","o":2.3,"h":2.73,"l":2.3,"c":2.58,"v":276100},{"d":"2025-07-08","o":2.72,"h":2.72,"l":2.37,"c":2.37,"v":123900},{"d":"2025-07-09","o":2.33,"h":2.47,"l":2.25,"c":2.28,"v":97600},{"d":"2025-07-10","o":2.26,"h":2.35,"l":1.98,"c":2.16,"v":234700},{"d":"2025-07-11","o":2.16,"h":2.16,"l":2.09,"c":2.1,"v":33800},{"d":"2025-07-14","o":2.09,"h":2.09,"l":1.7,"c":1.97,"v":225400},{"d":"2025-07-15","o":1.93,"h":2.09,"l":1.89,"c":2.05,"v":67700},{"d":"2025-07-16","o":2.04,"h":2.11,"l":1.85,"c":2.09,"v":85400},{"d":"2025-07-17","o":2.12,"h":2.4,"l":2.12,"c":2.28,"v":53400},{"d":"2025-07-18","o":2.35,"h":2.41,"l":2.08,"c":2.26,"v":39400},{"d":"2025-07-21","o":2.25,"h":2.37,"l":2.2,"c":2.24,"v":39500},{"d":"2025-07-22","o":2.26,"h":2.33,"l":2.2,"c":2.25,"v":41900},{"d":"2025-07-23","o":2.26,"h":2.28,"l":2.21,"c":2.28,"v":14600},{"d":"2025-07-24","o":2.27,"h":2.52,"l":2.26,"c":2.37,"v":197200},{"d":"2025-07-25","o":2.46,"h":2.59,"l":2.3,"c":2.54,"v":232500},{"d":"2025-07-28","o":2.59,"h":2.7,"l":2.4,"c":2.42,"v":116900},{"d":"2025-07-29","o":2.4,"h":2.45,"l":1.9,"c":1.96,"v":348900},{"d":"2025-07-30","o":1.96,"h":2.2,"l":1.88,"c":1.9,"v":65700},{"d":"2025-07-31","o":1.92,"h":2.02,"l":1.84,"c":1.91,"v":34900},{"d":"2025-08-01","o":1.89,"h":1.94,"l":1.59,"c":1.75,"v":117900},{"d":"2025-08-04","o":1.76,"h":1.89,"l":1.75,"c":1.85,"v":40700},{"d":"2025-08-05","o":1.86,"h":1.99,"l":1.83,"c":1.91,"v":28900},{"d":"2025-08-06","o":1.9,"h":2.09,"l":1.9,"c":2.04,"v":63500},{"d":"2025-08-07","o":2.08,"h":2.12,"l":1.93,"c":1.96,"v":87200},{"d":"2025-08-08","o":2.2,"h":2.2,"l":1.78,"c":2.18,"v":292400},{"d":"2025-08-11","o":2.18,"h":2.32,"l":2.1,"c":2.23,"v":92500},{"d":"2025-08-12","o":2.28,"h":2.32,"l":2.2,"c":2.24,"v":83700},{"d":"2025-08-13","o":2.27,"h":2.38,"l":2.22,"c":2.35,"v":37700},{"d":"2025-08-14","o":2.35,"h":2.38,"l":2.06,"c":2.12,"v":146300},{"d":"2025-08-15","o":2.17,"h":2.24,"l":2.14,"c":2.16,"v":45600},{"d":"2025-08-18","o":2.16,"h":2.2,"l":2.11,"c":2.14,"v":56500},{"d":"2025-08-19","o":1.91,"h":2.1,"l":1.82,"c":1.97,"v":195700},{"d":"2025-08-20","o":1.97,"h":2.09,"l":1.96,"c":2.03,"v":57900},{"d":"2025-08-21","o":2.01,"h":2.1,"l":2,"c":2.06,"v":72300},{"d":"2025-08-22","o":2.14,"h":2.19,"l":2.05,"c":2.09,"v":36800},{"d":"2025-08-25","o":2.08,"h":2.15,"l":2.01,"c":2.06,"v":47500},{"d":"2025-08-26","o":2.09,"h":2.14,"l":2.05,"c":2.08,"v":27200},{"d":"2025-08-27","o":2.05,"h":2.09,"l":1.98,"c":1.98,"v":31100},{"d":"2025-08-28","o":2,"h":2.04,"l":1.97,"c":2.02,"v":103800},{"d":"2025-08-29","o":1.98,"h":2.05,"l":1.98,"c":1.99,"v":17900},{"d":"2025-09-02","o":1.94,"h":1.99,"l":1.87,"c":1.92,"v":54200},{"d":"2025-09-03","o":1.84,"h":1.95,"l":1.82,"c":1.9,"v":107100},{"d":"2025-09-04","o":1.89,"h":2.07,"l":1.87,"c":2.05,"v":63100},{"d":"2025-09-05","o":2.07,"h":2.14,"l":1.95,"c":1.96,"v":48800},{"d":"2025-09-08","o":2,"h":2.13,"l":1.96,"c":2.06,"v":70200},{"d":"2025-09-09","o":2.05,"h":2.12,"l":2.01,"c":2.06,"v":21500},{"d":"2025-09-10","o":2.06,"h":2.07,"l":1.97,"c":1.97,"v":30500},{"d":"2025-09-11","o":2,"h":2.04,"l":1.96,"c":2,"v":53900},{"d":"2025-09-12","o":2,"h":2.11,"l":2,"c":2.1,"v":41500},{"d":"2025-09-15","o":2.09,"h":2.15,"l":2.09,"c":2.13,"v":52400},{"d":"2025-09-16","o":2.14,"h":2.14,"l":2.08,"c":2.13,"v":19300},{"d":"2025-09-17","o":2.15,"h":2.25,"l":2.15,"c":2.2,"v":47400},{"d":"2025-09-18","o":2.2,"h":2.35,"l":2.18,"c":2.24,"v":23900},{"d":"2025-09-19","o":2.25,"h":2.3,"l":2.18,"c":2.29,"v":66700},{"d":"2025-09-22","o":2.14,"h":2.17,"l":2.02,"c":2.02,"v":59900},{"d":"2025-09-23","o":2.06,"h":2.09,"l":2.03,"c":2.09,"v":57700},{"d":"2025-09-24","o":2.08,"h":2.09,"l":1.7,"c":2.05,"v":185600},{"d":"2025-09-25","o":2.02,"h":2.06,"l":1.96,"c":2.05,"v":21300},{"d":"2025-09-26","o":2.06,"h":2.06,"l":1.89,"c":2.02,"v":56500},{"d":"2025-09-29","o":2.01,"h":2.2,"l":2.01,"c":2.18,"v":119900},{"d":"2025-09-30","o":2.16,"h":2.19,"l":2.04,"c":2.14,"v":105300},{"d":"2025-10-01","o":2.12,"h":2.2,"l":2.1,"c":2.15,"v":131500},{"d":"2025-10-02","o":2.14,"h":2.15,"l":2.06,"c":2.09,"v":59500},{"d":"2025-10-03","o":2.07,"h":2.4,"l":2.07,"c":2.39,"v":128200},{"d":"2025-10-06","o":2.44,"h":2.98,"l":2.44,"c":2.89,"v":327300},{"d":"2025-10-07","o":2.89,"h":2.9,"l":2.69,"c":2.84,"v":165700},{"d":"2025-10-08","o":2.82,"h":2.91,"l":2.75,"c":2.87,"v":145100},{"d":"2025-10-09","o":2.86,"h":3,"l":2.83,"c":2.99,"v":184600},{"d":"2025-10-10","o":2.98,"h":3,"l":2.62,"c":2.97,"v":442500},{"d":"2025-10-13","o":3,"h":3.22,"l":2.81,"c":3,"v":138800},{"d":"2025-10-14","o":2.93,"h":3.49,"l":2.86,"c":3.4,"v":424700},{"d":"2025-10-15","o":3.46,"h":3.49,"l":3.05,"c":3.11,"v":138000},{"d":"2025-10-16","o":3.14,"h":3.2,"l":2.95,"c":3.11,"v":56700},{"d":"2025-10-17","o":3.06,"h":3.12,"l":2.84,"c":2.92,"v":48200},{"d":"2025-10-20","o":2.92,"h":3.15,"l":2.92,"c":3.13,"v":63100},{"d":"2025-10-21","o":3.08,"h":3.1,"l":2.97,"c":3.08,"v":65000},{"d":"2025-10-22","o":3.16,"h":3.16,"l":2.96,"c":3.03,"v":43000},{"d":"2025-10-23","o":3,"h":3.11,"l":2.9,"c":2.9,"v":51600},{"d":"2025-10-24","o":2.91,"h":3.27,"l":2.91,"c":3.21,"v":127100},{"d":"2025-10-27","o":3.24,"h":3.24,"l":3.05,"c":3.13,"v":48700},{"d":"2025-10-28","o":3.13,"h":3.14,"l":3.03,"c":3.1,"v":34600},{"d":"2025-10-29","o":3.09,"h":3.1,"l":2.94,"c":2.95,"v":78500},{"d":"2025-10-30","o":2.96,"h":3.09,"l":2.83,"c":2.95,"v":61200},{"d":"2025-10-31","o":3.06,"h":3.07,"l":2.95,"c":3.03,"v":33700},{"d":"2025-11-03","o":3.03,"h":3.2,"l":2.87,"c":3.2,"v":124800},{"d":"2025-11-04","o":3.08,"h":3.31,"l":3.08,"c":3.24,"v":132900},{"d":"2025-11-05","o":3.24,"h":3.24,"l":3.03,"c":3.14,"v":44100},{"d":"2025-11-06","o":3.18,"h":3.65,"l":3.12,"c":3.35,"v":171700},{"d":"2025-11-07","o":3.33,"h":3.99,"l":3.24,"c":3.87,"v":236300},{"d":"2025-11-10","o":3.95,"h":4.25,"l":3.8,"c":4.1,"v":265100},{"d":"2025-11-11","o":4.03,"h":4.16,"l":3.8,"c":4,"v":179500},{"d":"2025-11-12","o":4.2,"h":4.44,"l":4.13,"c":4.33,"v":309200},{"d":"2025-11-13","o":4.38,"h":4.43,"l":4.03,"c":4.07,"v":129200},{"d":"2025-11-14","o":4.03,"h":4.09,"l":3.84,"c":3.9,"v":119300},{"d":"2025-11-17","o":3.94,"h":4.04,"l":3.93,"c":4.03,"v":143600},{"d":"2025-11-18","o":3.62,"h":3.88,"l":3.18,"c":3.81,"v":347400},{"d":"2025-11-19","o":3.83,"h":4.03,"l":3.81,"c":3.95,"v":175300},{"d":"2025-11-20","o":4.04,"h":4.27,"l":3.97,"c":4.04,"v":217600},{"d":"2025-11-21","o":4.11,"h":4.14,"l":3.93,"c":4,"v":238900},{"d":"2025-11-24","o":4.02,"h":4.1,"l":3.81,"c":3.87,"v":135900},{"d":"2025-11-25","o":3.89,"h":4.05,"l":3.83,"c":4,"v":91000},{"d":"2025-11-26","o":4.02,"h":4.22,"l":3.95,"c":4.01,"v":200500},{"d":"2025-11-28","o":4.05,"h":4.12,"l":3.95,"c":4.01,"v":68300},{"d":"2025-12-01","o":3.98,"h":4.12,"l":3.88,"c":4.02,"v":84000},{"d":"2025-12-02","o":4.03,"h":4.11,"l":4.02,"c":4.07,"v":74900},{"d":"2025-12-03","o":4.09,"h":4.25,"l":3.97,"c":4,"v":84700},{"d":"2025-12-04","o":3.96,"h":4.16,"l":3.92,"c":4.03,"v":54100},{"d":"2025-12-05","o":4.03,"h":4.06,"l":3.93,"c":3.94,"v":52700},{"d":"2025-12-08","o":3.98,"h":4.1,"l":3.95,"c":3.96,"v":85600},{"d":"2025-12-09","o":3.98,"h":4.08,"l":3.98,"c":4.07,"v":49000},{"d":"2025-12-10","o":4.09,"h":4.14,"l":4.01,"c":4.03,"v":79200},{"d":"2025-12-11","o":4.03,"h":4.03,"l":3.92,"c":3.99,"v":47800},{"d":"2025-12-12","o":3.99,"h":3.99,"l":3.79,"c":3.86,"v":68700},{"d":"2025-12-15","o":3.91,"h":3.92,"l":3.73,"c":3.79,"v":39300},{"d":"2025-12-16","o":3.87,"h":3.87,"l":3.68,"c":3.72,"v":74300},{"d":"2025-12-17","o":3.74,"h":3.74,"l":3.59,"c":3.65,"v":49800},{"d":"2025-12-18","o":3.79,"h":3.79,"l":3.65,"c":3.71,"v":25700},{"d":"2025-12-19","o":3.62,"h":3.62,"l":3.46,"c":3.49,"v":129600},{"d":"2025-12-22","o":3.52,"h":3.7,"l":3.48,"c":3.61,"v":45400},{"d":"2025-12-23","o":3.62,"h":3.65,"l":3.53,"c":3.6,"v":33300},{"d":"2025-12-24","o":3.6,"h":3.68,"l":3.57,"c":3.6,"v":14400},{"d":"2025-12-26","o":3.55,"h":3.55,"l":3.41,"c":3.44,"v":75300},{"d":"2025-12-29","o":3.41,"h":3.56,"l":3.35,"c":3.5,"v":45500},{"d":"2025-12-30","o":3.44,"h":3.54,"l":3.44,"c":3.44,"v":50700},{"d":"2025-12-31","o":3.46,"h":3.65,"l":3.45,"c":3.5,"v":36300},{"d":"2026-01-02","o":3.5,"h":3.56,"l":3.45,"c":3.5,"v":53400},{"d":"2026-01-05","o":3.5,"h":3.63,"l":3.5,"c":3.54,"v":37000},{"d":"2026-01-06","o":3.56,"h":3.65,"l":3.44,"c":3.56,"v":66000},{"d":"2026-01-07","o":3.56,"h":3.62,"l":3.36,"c":3.46,"v":39400},{"d":"2026-01-08","o":3.46,"h":3.64,"l":3.43,"c":3.46,"v":37000},{"d":"2026-01-09","o":3.42,"h":3.59,"l":3.42,"c":3.49,"v":26700},{"d":"2026-01-12","o":3.75,"h":4.05,"l":3.61,"c":4.01,"v":163400},{"d":"2026-01-13","o":4.01,"h":4.06,"l":3.72,"c":3.88,"v":327300},{"d":"2026-01-14","o":3.89,"h":4.06,"l":3.71,"c":3.76,"v":456600},{"d":"2026-01-15","o":3.75,"h":3.91,"l":3.75,"c":3.89,"v":53000},{"d":"2026-01-16","o":3.85,"h":4.05,"l":3.83,"c":3.99,"v":293600},{"d":"2026-01-20","o":3.94,"h":3.94,"l":3.79,"c":3.85,"v":69300},{"d":"2026-01-21","o":3.9,"h":4,"l":3.76,"c":3.99,"v":296500},{"d":"2026-01-22","o":4,"h":4.15,"l":3.95,"c":3.95,"v":216500},{"d":"2026-01-23","o":3.89,"h":4,"l":3.76,"c":3.97,"v":101400},{"d":"2026-01-26","o":3.99,"h":4,"l":3.84,"c":3.87,"v":205200},{"d":"2026-01-27","o":3.88,"h":4.25,"l":3.85,"c":4.19,"v":81700},{"d":"2026-01-28","o":4.16,"h":4.25,"l":3.98,"c":4.01,"v":82500},{"d":"2026-01-29","o":4.02,"h":4.11,"l":3.9,"c":4.05,"v":51700},{"d":"2026-01-30","o":4,"h":4.12,"l":3.97,"c":4.02,"v":29500},{"d":"2026-02-02","o":4.06,"h":4.5,"l":4.01,"c":4.4,"v":360000},{"d":"2026-02-03","o":4.45,"h":4.45,"l":4.21,"c":4.39,"v":453500},{"d":"2026-02-04","o":4.42,"h":4.42,"l":3.82,"c":3.97,"v":224500},{"d":"2026-02-05","o":3.94,"h":4.09,"l":3.91,"c":3.94,"v":68100},{"d":"2026-02-06","o":4,"h":4.14,"l":3.86,"c":3.88,"v":107600},{"d":"2026-02-09","o":3.9,"h":4.14,"l":3.86,"c":4.08,"v":52900},{"d":"2026-02-10","o":4.07,"h":4.15,"l":3.94,"c":3.98,"v":79200},{"d":"2026-02-11","o":4.06,"h":4.17,"l":3.91,"c":3.92,"v":36300},{"d":"2026-02-12","o":3.9,"h":3.95,"l":3.7,"c":3.82,"v":96300},{"d":"2026-02-13","o":3.84,"h":3.96,"l":3.72,"c":3.72,"v":115500},{"d":"2026-02-17","o":3.73,"h":3.95,"l":3.58,"c":3.84,"v":127700},{"d":"2026-02-18","o":3.84,"h":4.09,"l":3.84,"c":3.92,"v":118800},{"d":"2026-02-19","o":3.92,"h":3.93,"l":3.72,"c":3.75,"v":64600},{"d":"2026-02-20","o":3.74,"h":3.82,"l":3.6,"c":3.78,"v":68500},{"d":"2026-02-23","o":3.73,"h":3.88,"l":3.5,"c":3.57,"v":68700},{"d":"2026-02-24","o":3.56,"h":3.62,"l":3.53,"c":3.54,"v":33300},{"d":"2026-02-25","o":3.53,"h":3.6,"l":3.42,"c":3.42,"v":25900},{"d":"2026-02-26","o":3.46,"h":3.53,"l":3.38,"c":3.5,"v":26300},{"d":"2026-02-27","o":3.43,"h":3.43,"l":3.25,"c":3.27,"v":80000},{"d":"2026-03-02","o":3.2,"h":3.33,"l":3.17,"c":3.28,"v":38600},{"d":"2026-03-03","o":3.18,"h":3.27,"l":3.11,"c":3.17,"v":61200},{"d":"2026-03-04","o":3.17,"h":3.35,"l":3.17,"c":3.3,"v":30300},{"d":"2026-03-05","o":3.23,"h":3.34,"l":3.17,"c":3.26,"v":71400},{"d":"2026-03-06","o":3.17,"h":3.25,"l":3.11,"c":3.12,"v":46900},{"d":"2026-03-09","o":3.12,"h":3.46,"l":2.99,"c":3.43,"v":190000},{"d":"2026-03-10","o":3.51,"h":3.82,"l":3.41,"c":3.45,"v":338500},{"d":"2026-03-11","o":3.82,"h":4.1,"l":3.75,"c":3.93,"v":561000},{"d":"2026-03-12","o":3.93,"h":3.99,"l":3.6,"c":3.62,"v":197700},{"d":"2026-03-13","o":3.6,"h":3.73,"l":3.51,"c":3.63,"v":141900},{"d":"2026-03-16","o":3.66,"h":3.93,"l":3.54,"c":3.67,"v":223900},{"d":"2026-03-17","o":3.69,"h":3.97,"l":3.69,"c":3.74,"v":128800},{"d":"2026-03-18","o":3.74,"h":3.9,"l":3.66,"c":3.67,"v":84900},{"d":"2026-03-19","o":3.67,"h":3.77,"l":3.45,"c":3.53,"v":93600},{"d":"2026-03-20","o":3.47,"h":3.54,"l":3.35,"c":3.48,"v":231900},{"d":"2026-03-23","o":3.62,"h":4.08,"l":3.62,"c":3.98,"v":305100},{"d":"2026-03-24","o":3.97,"h":4.18,"l":3.9,"c":3.94,"v":293300},{"d":"2026-03-25","o":4,"h":4.01,"l":3.74,"c":3.89,"v":56900},{"d":"2026-03-26","o":3.79,"h":3.91,"l":3.76,"c":3.84,"v":45000},{"d":"2026-03-27","o":3.79,"h":3.83,"l":3.55,"c":3.64,"v":43100},{"d":"2026-03-30","o":3.65,"h":3.69,"l":3.56,"c":3.58,"v":57200},{"d":"2026-03-31","o":3.63,"h":3.8,"l":3.61,"c":3.69,"v":64339},{"d":"2026-04-01","o":3.68,"h":3.87,"l":3.62,"c":3.63,"v":69145},{"d":"2026-04-02","o":3.6,"h":3.69,"l":3.5,"c":3.68,"v":44036},{"d":"2026-04-06","o":3.7,"h":3.88,"l":3.6,"c":3.76,"v":113650},{"d":"2026-04-07","o":3.75,"h":3.89,"l":3.68,"c":3.75,"v":105313},{"d":"2026-04-08","o":3.95,"h":3.98,"l":3.75,"c":3.81,"v":124440},{"d":"2026-04-09","o":3.83,"h":4.02,"l":3.82,"c":4,"v":152134},{"d":"2026-04-10","o":3.97,"h":4.01,"l":3.74,"c":3.96,"v":134609},{"d":"2026-04-13","o":3.9,"h":4.01,"l":3.8,"c":3.88,"v":116072},{"d":"2026-04-14","o":3.92,"h":3.99,"l":3.76,"c":3.84,"v":239101},{"d":"2026-04-15","o":3.84,"h":3.94,"l":3.84,"c":3.9,"v":105900},{"d":"2026-04-16","o":3.88,"h":4.1,"l":3.86,"c":3.94,"v":303150},{"d":"2026-04-17","o":4,"h":4.18,"l":3.95,"c":3.98,"v":148673},{"d":"2026-04-20","o":3.97,"h":4.03,"l":3.81,"c":3.94,"v":70149},{"d":"2026-04-21","o":3.98,"h":4.05,"l":3.81,"c":3.9,"v":74616},{"d":"2026-04-22","o":3.92,"h":4.11,"l":3.82,"c":3.83,"v":99963},{"d":"2026-04-23","o":3.86,"h":3.9,"l":3.76,"c":3.8,"v":140331},{"d":"2026-04-24","o":3.83,"h":3.83,"l":3.7,"c":3.72,"v":57689},{"d":"2026-04-27","o":3.71,"h":3.83,"l":3.7,"c":3.76,"v":84522},{"d":"2026-04-28","o":3.74,"h":3.8,"l":3.6,"c":3.67,"v":127926},{"d":"2026-04-29","o":3.7,"h":3.76,"l":3.44,"c":3.46,"v":47750},{"d":"2026-04-30","o":3.5,"h":3.51,"l":3.32,"c":3.33,"v":61812},{"d":"2026-05-01","o":3.37,"h":3.41,"l":2.97,"c":3.06,"v":514052},{"d":"2026-05-04","o":3.13,"h":3.21,"l":2.85,"c":2.85,"v":392774},{"d":"2026-05-05","o":2.9,"h":2.94,"l":2.76,"c":2.79,"v":269109},{"d":"2026-05-06","o":2.8,"h":3.11,"l":2.8,"c":2.92,"v":399473},{"d":"2026-05-07","o":2.93,"h":3.76,"l":2.93,"c":3.56,"v":761075},{"d":"2026-05-08","o":3.4,"h":3.82,"l":3.4,"c":3.67,"v":256797},{"d":"2026-05-11","o":3.79,"h":4.14,"l":3.79,"c":3.92,"v":418563},{"d":"2026-05-12","o":3.91,"h":4.11,"l":3.7,"c":4.09,"v":212604},{"d":"2026-05-13","o":4.04,"h":4.04,"l":3.82,"c":3.84,"v":88329},{"d":"2026-05-14","o":3.8,"h":4.36,"l":3.8,"c":4.36,"v":411053},{"d":"2026-05-15","o":4.3,"h":4.41,"l":4.04,"c":4.05,"v":173714},{"d":"2026-05-18","o":4.05,"h":4.14,"l":3.83,"c":3.87,"v":158704},{"d":"2026-05-19","o":3.8,"h":4.09,"l":3.8,"c":3.94,"v":72697}]