[{"d":"2018-07-25","o":15.1,"h":19.3,"l":15.02,"c":16.05,"v":3144000},{"d":"2018-07-26","o":16.2,"h":16.67,"l":15,"c":15.85,"v":469700},{"d":"2018-07-27","o":16.17,"h":16.19,"l":15.05,"c":15.18,"v":294400},{"d":"2018-07-30","o":15.1,"h":15.32,"l":15.06,"c":15.06,"v":34100},{"d":"2018-07-31","o":15.06,"h":15.42,"l":15,"c":15.04,"v":169300},{"d":"2018-08-01","o":15,"h":15.42,"l":14.75,"c":15.1,"v":102500},{"d":"2018-08-02","o":15.07,"h":15.1,"l":15,"c":15.02,"v":77400},{"d":"2018-08-03","o":15,"h":15.62,"l":15,"c":15.01,"v":31700},{"d":"2018-08-06","o":15.02,"h":15.86,"l":15,"c":15,"v":75200},{"d":"2018-08-07","o":15.1,"h":15.19,"l":15,"c":15.01,"v":114000},{"d":"2018-08-08","o":15.01,"h":15.26,"l":15,"c":15.06,"v":219400},{"d":"2018-08-09","o":15.08,"h":15.24,"l":15,"c":15.06,"v":199600},{"d":"2018-08-10","o":15.03,"h":16,"l":15.03,"c":15.68,"v":76400},{"d":"2018-08-13","o":16.67,"h":16.67,"l":15.7,"c":16.17,"v":44800},{"d":"2018-08-14","o":16.76,"h":16.83,"l":16.17,"c":16.53,"v":54900},{"d":"2018-08-15","o":16.85,"h":16.85,"l":15.92,"c":16.46,"v":33300},{"d":"2018-08-16","o":16.59,"h":16.8,"l":15.5,"c":16.1,"v":63400},{"d":"2018-08-17","o":16.15,"h":16.25,"l":15.03,"c":16,"v":53100},{"d":"2018-08-20","o":16.25,"h":16.36,"l":15.75,"c":15.96,"v":158200},{"d":"2018-08-21","o":16.08,"h":16.19,"l":15.75,"c":15.84,"v":78700},{"d":"2018-08-22","o":16,"h":16.36,"l":15.9,"c":15.97,"v":88400},{"d":"2018-08-23","o":16,"h":16.25,"l":15.25,"c":15.93,"v":169100},{"d":"2018-08-24","o":15.85,"h":16,"l":15.65,"c":15.73,"v":63400},{"d":"2018-08-27","o":15.73,"h":15.95,"l":15.35,"c":15.51,"v":71100},{"d":"2018-08-28","o":15.4,"h":16.5,"l":15.4,"c":16.02,"v":145800},{"d":"2018-08-29","o":16.02,"h":17.4,"l":16.02,"c":16.9,"v":230800},{"d":"2018-08-30","o":17,"h":17.5,"l":16.5,"c":17.18,"v":171200},{"d":"2018-08-31","o":16.99,"h":18.67,"l":16.93,"c":18.01,"v":229000},{"d":"2018-09-04","o":17.82,"h":18.39,"l":17.22,"c":17.89,"v":192000},{"d":"2018-09-05","o":18,"h":18.04,"l":17.21,"c":17.96,"v":98500},{"d":"2018-09-06","o":17.98,"h":19.17,"l":17.95,"c":18.88,"v":188800},{"d":"2018-09-07","o":18.89,"h":19.19,"l":18.38,"c":18.96,"v":145600},{"d":"2018-09-10","o":19.09,"h":19.28,"l":18.5,"c":18.67,"v":108800},{"d":"2018-09-11","o":18.61,"h":19.28,"l":17.8,"c":18.28,"v":133300},{"d":"2018-09-12","o":18.19,"h":18.85,"l":17.57,"c":18.47,"v":119100},{"d":"2018-09-13","o":18.61,"h":20.7,"l":18.01,"c":18.31,"v":208600},{"d":"2018-09-14","o":18.27,"h":18.61,"l":16.5,"c":16.52,"v":176500},{"d":"2018-09-17","o":16.55,"h":16.98,"l":15.03,"c":16.53,"v":197600},{"d":"2018-09-18","o":16.44,"h":16.65,"l":15.23,"c":16.07,"v":202200},{"d":"2018-09-19","o":16.18,"h":16.56,"l":15.54,"c":16.38,"v":164200},{"d":"2018-09-20","o":16.42,"h":16.75,"l":15.77,"c":16.31,"v":252600},{"d":"2018-09-21","o":16.39,"h":16.7,"l":15.57,"c":16.33,"v":705900},{"d":"2018-09-24","o":16.22,"h":17.38,"l":15.96,"c":17.16,"v":199400},{"d":"2018-09-25","o":17.17,"h":18.05,"l":17.17,"c":17.5,"v":174000},{"d":"2018-09-26","o":17.5,"h":17.6,"l":17,"c":17.19,"v":74000},{"d":"2018-09-27","o":17.25,"h":17.4,"l":16.44,"c":17.31,"v":72600},{"d":"2018-09-28","o":17.34,"h":17.71,"l":16.31,"c":17.51,"v":84200},{"d":"2018-10-01","o":17.4,"h":18.33,"l":16.38,"c":17.31,"v":143000},{"d":"2018-10-02","o":17.33,"h":18.06,"l":17.18,"c":17.9,"v":79200},{"d":"2018-10-03","o":17.9,"h":18.09,"l":17.45,"c":17.85,"v":136800},{"d":"2018-10-04","o":17.85,"h":17.95,"l":16.4,"c":16.62,"v":178400},{"d":"2018-10-05","o":16.73,"h":16.85,"l":15.68,"c":16.14,"v":136700},{"d":"2018-10-08","o":16.13,"h":16.85,"l":15.39,"c":15.78,"v":73600},{"d":"2018-10-09","o":15.55,"h":15.92,"l":14.67,"c":14.8,"v":97500},{"d":"2018-10-10","o":14.8,"h":15.13,"l":13.81,"c":14.42,"v":108000},{"d":"2018-10-11","o":14.3,"h":14.31,"l":13.61,"c":14.04,"v":53900},{"d":"2018-10-12","o":14.22,"h":14.97,"l":14.22,"c":14.9,"v":85500},{"d":"2018-10-15","o":14.84,"h":15.26,"l":14.45,"c":15.09,"v":59100},{"d":"2018-10-16","o":15.21,"h":15.5,"l":14.51,"c":15.46,"v":33500},{"d":"2018-10-17","o":15.49,"h":16.28,"l":15.07,"c":15.92,"v":235900},{"d":"2018-10-18","o":15.88,"h":15.95,"l":14.77,"c":15.52,"v":135700},{"d":"2018-10-19","o":15.37,"h":15.85,"l":14.29,"c":14.36,"v":74200},{"d":"2018-10-22","o":14.44,"h":14.97,"l":13.95,"c":14.11,"v":65000},{"d":"2018-10-23","o":13.94,"h":15.13,"l":13.86,"c":14.74,"v":52600},{"d":"2018-10-24","o":14.7,"h":15,"l":14.01,"c":14.78,"v":42100},{"d":"2018-10-25","o":14.99,"h":15.52,"l":14.74,"c":14.8,"v":128900},{"d":"2018-10-26","o":14.6,"h":15.34,"l":13.81,"c":15.23,"v":36900},{"d":"2018-10-29","o":15.41,"h":15.41,"l":14.31,"c":14.61,"v":30100},{"d":"2018-10-30","o":14.56,"h":15.44,"l":14.56,"c":14.87,"v":12200},{"d":"2018-10-31","o":15.02,"h":15.72,"l":14.88,"c":15.13,"v":49300},{"d":"2018-11-01","o":15.15,"h":16.05,"l":15.1,"c":15.24,"v":144200},{"d":"2018-11-02","o":15.75,"h":17.78,"l":15.75,"c":17.33,"v":157600},{"d":"2018-11-05","o":17.21,"h":18.25,"l":16.42,"c":17.75,"v":132700},{"d":"2018-11-06","o":17.79,"h":18.35,"l":16.98,"c":17.55,"v":48000},{"d":"2018-11-07","o":17.36,"h":18.28,"l":17.36,"c":17.91,"v":82300},{"d":"2018-11-08","o":17.86,"h":18.49,"l":17.15,"c":18,"v":73900},{"d":"2018-11-09","o":18.03,"h":18.45,"l":16.96,"c":17,"v":47500},{"d":"2018-11-12","o":17.3,"h":17.64,"l":16.57,"c":16.63,"v":23200},{"d":"2018-11-13","o":16.69,"h":17.73,"l":16.69,"c":17.22,"v":16200},{"d":"2018-11-14","o":17.24,"h":17.6,"l":16.85,"c":16.88,"v":21900},{"d":"2018-11-15","o":16.93,"h":17.21,"l":16.21,"c":16.81,"v":27800},{"d":"2018-11-16","o":16.68,"h":17.3,"l":15.88,"c":16.86,"v":72100},{"d":"2018-11-19","o":16.65,"h":18.07,"l":16.35,"c":16.35,"v":44300},{"d":"2018-11-20","o":16.19,"h":16.2,"l":12.6,"c":13.19,"v":97600},{"d":"2018-11-21","o":13.3,"h":13.43,"l":9.45,"c":10.22,"v":771800},{"d":"2018-11-23","o":10.22,"h":10.39,"l":9.78,"c":10.2,"v":156900},{"d":"2018-11-26","o":10.34,"h":11.03,"l":10.07,"c":10.85,"v":355600},{"d":"2018-11-27","o":10.71,"h":10.71,"l":9.11,"c":9.31,"v":277000},{"d":"2018-11-28","o":9.4,"h":9.51,"l":8.42,"c":8.95,"v":241700},{"d":"2018-11-29","o":8.84,"h":9.16,"l":8.53,"c":8.84,"v":76400},{"d":"2018-11-30","o":8.88,"h":9.07,"l":7.91,"c":8.59,"v":115900},{"d":"2018-12-03","o":8.88,"h":9.32,"l":8.1,"c":8.16,"v":157800},{"d":"2018-12-04","o":8.22,"h":8.46,"l":7.47,"c":7.55,"v":123000},{"d":"2018-12-06","o":7.55,"h":8.91,"l":7.55,"c":8.75,"v":196000},{"d":"2018-12-07","o":8.67,"h":8.98,"l":8.05,"c":8.25,"v":72200},{"d":"2018-12-10","o":8.38,"h":8.78,"l":7.68,"c":8.3,"v":109500},{"d":"2018-12-11","o":8.48,"h":8.88,"l":8.1,"c":8.58,"v":77200},{"d":"2018-12-12","o":8.58,"h":8.58,"l":7.79,"c":7.89,"v":102400},{"d":"2018-12-13","o":7.89,"h":8.11,"l":7.77,"c":7.98,"v":133200},{"d":"2018-12-14","o":7.95,"h":7.98,"l":7.33,"c":7.39,"v":87500},{"d":"2018-12-17","o":7.4,"h":7.66,"l":7.02,"c":7.3,"v":154900},{"d":"2018-12-18","o":7.41,"h":7.74,"l":6.65,"c":6.81,"v":121800},{"d":"2018-12-19","o":6.76,"h":7.84,"l":6.76,"c":6.9,"v":307700},{"d":"2018-12-20","o":6.91,"h":7.17,"l":6.64,"c":6.9,"v":164700},{"d":"2018-12-21","o":6.91,"h":6.96,"l":6.38,"c":6.51,"v":438600},{"d":"2018-12-24","o":6.5,"h":6.59,"l":5.98,"c":6.53,"v":63000},{"d":"2018-12-26","o":6.5,"h":6.87,"l":6.19,"c":6.84,"v":51900},{"d":"2018-12-27","o":6.77,"h":6.77,"l":5.8,"c":6.09,"v":114600},{"d":"2018-12-28","o":6.14,"h":6.3,"l":5.86,"c":6.16,"v":88500},{"d":"2018-12-31","o":6.26,"h":6.47,"l":5.91,"c":6.3,"v":170900},{"d":"2019-01-02","o":6.09,"h":7.4,"l":6.09,"c":7.18,"v":75400},{"d":"2019-01-03","o":7.3,"h":7.5,"l":7,"c":7.14,"v":84900},{"d":"2019-01-04","o":7.27,"h":8.21,"l":7.22,"c":7.96,"v":132100},{"d":"2019-01-07","o":7.99,"h":8.27,"l":7.81,"c":7.97,"v":195300},{"d":"2019-01-08","o":8.11,"h":8.11,"l":7.6,"c":7.9,"v":64500},{"d":"2019-01-09","o":8.08,"h":8.14,"l":7.76,"c":7.98,"v":141800},{"d":"2019-01-10","o":7.94,"h":7.94,"l":7.16,"c":7.54,"v":52700},{"d":"2019-01-11","o":7.51,"h":7.51,"l":7.13,"c":7.47,"v":54300},{"d":"2019-01-14","o":7.25,"h":7.71,"l":7.1,"c":7.47,"v":102100},{"d":"2019-01-15","o":7.56,"h":8.04,"l":7.49,"c":7.68,"v":111300},{"d":"2019-01-16","o":7.65,"h":7.86,"l":7.48,"c":7.65,"v":107300},{"d":"2019-01-17","o":7.65,"h":8.01,"l":7.65,"c":7.74,"v":83400},{"d":"2019-01-18","o":7.77,"h":7.77,"l":6.84,"c":6.92,"v":140800},{"d":"2019-01-22","o":7.02,"h":7.77,"l":7.02,"c":7.56,"v":145400},{"d":"2019-01-23","o":7.61,"h":8,"l":7.5,"c":7.68,"v":54900},{"d":"2019-01-24","o":7.64,"h":7.85,"l":7.57,"c":7.72,"v":32100},{"d":"2019-01-25","o":7.72,"h":8.05,"l":7.68,"c":7.92,"v":80200},{"d":"2019-01-28","o":8.02,"h":8.31,"l":7.57,"c":7.98,"v":147700},{"d":"2019-01-29","o":7.98,"h":8.3,"l":7.44,"c":7.68,"v":99600},{"d":"2019-01-30","o":7.72,"h":7.72,"l":6.9,"c":7.15,"v":89800},{"d":"2019-01-31","o":6,"h":6.9,"l":5.6,"c":6.13,"v":320700},{"d":"2019-02-01","o":6.24,"h":6.24,"l":5.85,"c":6.04,"v":200200},{"d":"2019-02-04","o":6.05,"h":6.05,"l":5.64,"c":5.88,"v":178300},{"d":"2019-02-05","o":5.65,"h":6.39,"l":5.64,"c":5.98,"v":130100},{"d":"2019-02-06","o":6,"h":6.15,"l":5.91,"c":5.95,"v":71700},{"d":"2019-02-07","o":5.9,"h":6.1,"l":5.81,"c":6.02,"v":50000},{"d":"2019-02-08","o":5.97,"h":6.32,"l":5.94,"c":6.19,"v":33600},{"d":"2019-02-11","o":6.18,"h":6.25,"l":5.85,"c":5.9,"v":79900},{"d":"2019-02-12","o":5.97,"h":6.11,"l":5.85,"c":6.03,"v":34300},{"d":"2019-02-13","o":6.04,"h":6.19,"l":6.03,"c":6.13,"v":44200},{"d":"2019-02-14","o":6.12,"h":6.74,"l":6.03,"c":6.41,"v":105900},{"d":"2019-02-15","o":6.42,"h":6.75,"l":6.36,"c":6.66,"v":70600},{"d":"2019-02-19","o":6.67,"h":7.07,"l":6.4,"c":6.58,"v":70200},{"d":"2019-02-20","o":6.58,"h":6.93,"l":6.19,"c":6.31,"v":94800},{"d":"2019-02-21","o":6.39,"h":6.58,"l":5.6,"c":5.74,"v":175000},{"d":"2019-02-22","o":5.75,"h":6.55,"l":5.75,"c":6.48,"v":77900},{"d":"2019-02-25","o":6.57,"h":7.5,"l":6.57,"c":7.18,"v":205500},{"d":"2019-02-26","o":7.32,"h":7.8,"l":6.88,"c":7.75,"v":210400},{"d":"2019-02-27","o":7.75,"h":8.54,"l":7.71,"c":8.04,"v":297900},{"d":"2019-02-28","o":8,"h":8.49,"l":7.75,"c":8.05,"v":124100},{"d":"2019-03-01","o":8.1,"h":8.17,"l":7.03,"c":7.43,"v":145900},{"d":"2019-03-04","o":7.48,"h":7.77,"l":6.66,"c":7.14,"v":161200},{"d":"2019-03-05","o":7.2,"h":7.69,"l":7.05,"c":7.5,"v":85900},{"d":"2019-03-06","o":7.49,"h":7.62,"l":7.25,"c":7.5,"v":56400},{"d":"2019-03-07","o":7.47,"h":7.66,"l":7.21,"c":7.4,"v":100000},{"d":"2019-03-08","o":7.4,"h":7.59,"l":7.29,"c":7.5,"v":56000},{"d":"2019-03-11","o":7.51,"h":8.05,"l":7.5,"c":7.77,"v":80700},{"d":"2019-03-12","o":7.78,"h":7.87,"l":7.42,"c":7.47,"v":56700},{"d":"2019-03-13","o":7.51,"h":7.76,"l":7.43,"c":7.58,"v":64700},{"d":"2019-03-14","o":7.41,"h":7.51,"l":6.03,"c":6.37,"v":356100},{"d":"2019-03-15","o":6.41,"h":6.6,"l":6.32,"c":6.49,"v":431200},{"d":"2019-03-18","o":6.65,"h":7.04,"l":6.32,"c":6.89,"v":139300},{"d":"2019-03-19","o":6.96,"h":7.22,"l":6.84,"c":6.95,"v":70400},{"d":"2019-03-20","o":6.96,"h":7.01,"l":6.72,"c":6.98,"v":94300},{"d":"2019-03-21","o":6.94,"h":7,"l":6.75,"c":6.95,"v":51300},{"d":"2019-03-22","o":6.83,"h":6.97,"l":6.22,"c":6.22,"v":72600},{"d":"2019-03-25","o":6.26,"h":6.62,"l":5.93,"c":6.16,"v":82100},{"d":"2019-03-26","o":6.19,"h":6.61,"l":5.99,"c":6.13,"v":51100},{"d":"2019-03-27","o":6.23,"h":6.29,"l":5.89,"c":6.12,"v":64500},{"d":"2019-03-28","o":6.14,"h":6.3,"l":5.95,"c":6.14,"v":63900},{"d":"2019-03-29","o":6.15,"h":6.95,"l":6.15,"c":6.91,"v":146000},{"d":"2019-04-01","o":6.99,"h":7.01,"l":6.46,"c":6.71,"v":116200},{"d":"2019-04-02","o":6.78,"h":6.96,"l":6.63,"c":6.95,"v":91300},{"d":"2019-04-03","o":6.9,"h":7.1,"l":6.7,"c":6.78,"v":75100},{"d":"2019-04-04","o":6.79,"h":7.01,"l":6.6,"c":6.83,"v":131500},{"d":"2019-04-05","o":6.89,"h":6.89,"l":6.4,"c":6.55,"v":61100},{"d":"2019-04-08","o":6.55,"h":6.66,"l":6.42,"c":6.58,"v":43800},{"d":"2019-04-09","o":6.56,"h":6.74,"l":6.3,"c":6.31,"v":63700},{"d":"2019-04-10","o":6.13,"h":6.64,"l":6.06,"c":6.28,"v":120200},{"d":"2019-04-11","o":6.25,"h":6.79,"l":6.12,"c":6.18,"v":45600},{"d":"2019-04-12","o":6.22,"h":6.38,"l":6,"c":6.16,"v":151100},{"d":"2019-04-15","o":6.14,"h":6.18,"l":5.91,"c":6.04,"v":49600},{"d":"2019-04-16","o":6.16,"h":6.22,"l":6.04,"c":6.12,"v":53500},{"d":"2019-04-17","o":6.15,"h":6.37,"l":6.05,"c":6.24,"v":66400},{"d":"2019-04-18","o":6.21,"h":6.47,"l":6.16,"c":6.29,"v":82800},{"d":"2019-04-22","o":6.44,"h":6.45,"l":6.06,"c":6.23,"v":83900},{"d":"2019-04-23","o":6.32,"h":6.38,"l":6.07,"c":6.15,"v":96200},{"d":"2019-04-24","o":6.1,"h":6.19,"l":5.86,"c":5.9,"v":102800},{"d":"2019-04-25","o":5.9,"h":6.33,"l":5.51,"c":5.6,"v":257200},{"d":"2019-04-26","o":5.68,"h":5.95,"l":5.41,"c":5.5,"v":83600},{"d":"2019-04-29","o":5.53,"h":5.83,"l":5.4,"c":5.78,"v":233100},{"d":"2019-04-30","o":5.75,"h":5.81,"l":5.57,"c":5.71,"v":74600},{"d":"2019-05-01","o":5.72,"h":5.79,"l":5.5,"c":5.58,"v":96400},{"d":"2019-05-02","o":5.55,"h":5.76,"l":5.52,"c":5.65,"v":43300},{"d":"2019-05-03","o":5.68,"h":5.9,"l":5.58,"c":5.85,"v":94100},{"d":"2019-05-06","o":5.75,"h":5.91,"l":5.7,"c":5.81,"v":49600},{"d":"2019-05-07","o":5.74,"h":5.74,"l":5.3,"c":5.45,"v":127400},{"d":"2019-05-08","o":5.15,"h":5.2,"l":4.51,"c":4.52,"v":187300},{"d":"2019-05-09","o":4.52,"h":5.05,"l":4.5,"c":4.83,"v":114000},{"d":"2019-05-10","o":4.7,"h":5.11,"l":4.68,"c":5.04,"v":159000},{"d":"2019-05-13","o":4.99,"h":5.14,"l":4.6,"c":4.64,"v":102900},{"d":"2019-05-14","o":4.69,"h":5.09,"l":4.69,"c":4.92,"v":78000},{"d":"2019-05-15","o":4.92,"h":5.37,"l":4.87,"c":5.35,"v":150800},{"d":"2019-05-16","o":5.35,"h":5.46,"l":5.05,"c":5.11,"v":96400},{"d":"2019-05-17","o":5.11,"h":5.24,"l":4.85,"c":5.05,"v":96000},{"d":"2019-05-20","o":5.07,"h":5.6,"l":5,"c":5.38,"v":161600},{"d":"2019-05-21","o":5.43,"h":5.57,"l":4.81,"c":4.88,"v":185600},{"d":"2019-05-22","o":4.88,"h":5.19,"l":4.38,"c":4.62,"v":170600},{"d":"2019-05-23","o":4.54,"h":4.63,"l":4.45,"c":4.51,"v":91600},{"d":"2019-05-24","o":4.5,"h":4.5,"l":4.12,"c":4.23,"v":180300},{"d":"2019-05-28","o":4.27,"h":4.36,"l":3.95,"c":4.06,"v":213000},{"d":"2019-05-29","o":4.03,"h":4.09,"l":3.9,"c":3.98,"v":98900},{"d":"2019-05-30","o":4,"h":4.23,"l":3.94,"c":4.03,"v":85600},{"d":"2019-05-31","o":3.95,"h":4,"l":3.65,"c":3.72,"v":112500},{"d":"2019-06-03","o":3.74,"h":4.14,"l":3.67,"c":4.11,"v":123200},{"d":"2019-06-04","o":4.17,"h":4.64,"l":4.08,"c":4.29,"v":198700},{"d":"2019-06-05","o":4.3,"h":4.43,"l":4.03,"c":4.08,"v":73900},{"d":"2019-06-06","o":4.08,"h":4.17,"l":3.89,"c":4,"v":79400},{"d":"2019-06-07","o":4.05,"h":4.19,"l":3.78,"c":3.82,"v":92700},{"d":"2019-06-10","o":3.96,"h":4.14,"l":3.87,"c":4.1,"v":93800},{"d":"2019-06-11","o":4.14,"h":4.21,"l":3.9,"c":4.2,"v":259200},{"d":"2019-06-12","o":4.2,"h":4.2,"l":3.91,"c":4.19,"v":99000},{"d":"2019-06-13","o":4.21,"h":4.58,"l":4.14,"c":4.38,"v":97400},{"d":"2019-06-14","o":4.38,"h":4.48,"l":4.11,"c":4.19,"v":95300},{"d":"2019-06-17","o":4.18,"h":4.64,"l":4.18,"c":4.56,"v":110800},{"d":"2019-06-18","o":4.58,"h":4.82,"l":4.56,"c":4.78,"v":130100},{"d":"2019-06-19","o":4.77,"h":4.82,"l":4.6,"c":4.81,"v":124800},{"d":"2019-06-20","o":4.86,"h":4.98,"l":4.26,"c":4.27,"v":148500},{"d":"2019-06-21","o":4.22,"h":4.61,"l":4.05,"c":4.22,"v":89000},{"d":"2019-06-24","o":4.21,"h":4.33,"l":3.85,"c":4.03,"v":93700},{"d":"2019-06-25","o":4.04,"h":4.31,"l":4.03,"c":4.2,"v":85500},{"d":"2019-06-26","o":4.21,"h":4.25,"l":3.9,"c":3.94,"v":133300},{"d":"2019-06-27","o":4.05,"h":4.15,"l":4,"c":4.09,"v":80000},{"d":"2019-06-28","o":4.1,"h":4.47,"l":4.1,"c":4.2,"v":1032200},{"d":"2019-07-01","o":4.29,"h":4.47,"l":4.12,"c":4.21,"v":84000},{"d":"2019-07-02","o":4.24,"h":4.44,"l":4.19,"c":4.24,"v":115700},{"d":"2019-07-03","o":4.26,"h":4.76,"l":4.21,"c":4.59,"v":81400},{"d":"2019-07-05","o":4.5,"h":4.95,"l":4.5,"c":4.91,"v":59600},{"d":"2019-07-08","o":4.88,"h":4.88,"l":4.41,"c":4.72,"v":101700},{"d":"2019-07-09","o":4.65,"h":4.93,"l":4.56,"c":4.8,"v":43200},{"d":"2019-07-10","o":4.81,"h":4.82,"l":4.21,"c":4.29,"v":163700},{"d":"2019-07-11","o":4.71,"h":4.71,"l":4.14,"c":4.3,"v":243900},{"d":"2019-07-12","o":4.34,"h":4.42,"l":4.17,"c":4.29,"v":86000},{"d":"2019-07-15","o":4.31,"h":4.37,"l":4,"c":4.15,"v":109000},{"d":"2019-07-16","o":4.26,"h":4.35,"l":4.08,"c":4.27,"v":55700},{"d":"2019-07-17","o":4.3,"h":4.3,"l":4,"c":4.13,"v":63500},{"d":"2019-07-18","o":4.17,"h":4.18,"l":3.94,"c":4.12,"v":66300},{"d":"2019-07-19","o":4.12,"h":4.2,"l":4.03,"c":4.11,"v":52200},{"d":"2019-07-22","o":4.15,"h":4.15,"l":3.8,"c":3.82,"v":109000},{"d":"2019-07-23","o":3.86,"h":3.95,"l":3.75,"c":3.81,"v":90200},{"d":"2019-07-24","o":3.86,"h":4.05,"l":3.72,"c":3.87,"v":164000},{"d":"2019-07-25","o":3.85,"h":3.85,"l":3.54,"c":3.6,"v":108900},{"d":"2019-07-26","o":3.65,"h":3.79,"l":3.53,"c":3.65,"v":180500},{"d":"2019-07-29","o":3.64,"h":3.77,"l":3.55,"c":3.56,"v":30500},{"d":"2019-07-30","o":3.54,"h":3.56,"l":3.42,"c":3.48,"v":46200},{"d":"2019-07-31","o":3.47,"h":3.59,"l":3.41,"c":3.41,"v":31500},{"d":"2019-08-01","o":3.42,"h":3.54,"l":3.23,"c":3.26,"v":65300},{"d":"2019-08-02","o":3.25,"h":3.5,"l":3.1,"c":3.31,"v":24500},{"d":"2019-08-05","o":3.24,"h":3.24,"l":2.96,"c":3.13,"v":36100},{"d":"2019-08-06","o":3.07,"h":3.17,"l":3.04,"c":3.15,"v":14100},{"d":"2019-08-07","o":3.21,"h":3.6,"l":3.01,"c":3.52,"v":107500},{"d":"2019-08-08","o":3.54,"h":3.99,"l":3.54,"c":3.87,"v":87200},{"d":"2019-08-09","o":4,"h":4,"l":3.64,"c":3.84,"v":38700},{"d":"2019-08-12","o":3.75,"h":4.19,"l":3.75,"c":3.99,"v":66000},{"d":"2019-08-13","o":4.01,"h":4.1,"l":3.85,"c":3.91,"v":47600},{"d":"2019-08-14","o":3.81,"h":3.86,"l":3.52,"c":3.53,"v":55600},{"d":"2019-08-15","o":3.56,"h":3.88,"l":3.32,"c":3.52,"v":46100},{"d":"2019-08-16","o":3.55,"h":3.81,"l":3.5,"c":3.81,"v":24300},{"d":"2019-08-19","o":3.86,"h":3.98,"l":3.55,"c":3.71,"v":78600},{"d":"2019-08-20","o":3.68,"h":3.97,"l":3.55,"c":3.78,"v":81500},{"d":"2019-08-21","o":3.9,"h":4.37,"l":3.8,"c":4.04,"v":281200},{"d":"2019-08-22","o":4.1,"h":4.29,"l":3.9,"c":4.04,"v":111600},{"d":"2019-08-23","o":3.97,"h":4.12,"l":3.82,"c":3.85,"v":246400},{"d":"2019-08-26","o":3.9,"h":4.18,"l":3.89,"c":3.99,"v":50300},{"d":"2019-08-27","o":4.06,"h":4.1,"l":3.8,"c":3.83,"v":65700},{"d":"2019-08-28","o":4,"h":4,"l":3.8,"c":3.89,"v":58200},{"d":"2019-08-29","o":3.93,"h":4.13,"l":3.85,"c":4,"v":83400},{"d":"2019-08-30","o":3.98,"h":4.04,"l":3.75,"c":3.8,"v":92300},{"d":"2019-09-03","o":3.8,"h":3.89,"l":3.54,"c":3.72,"v":121400},{"d":"2019-09-04","o":3.85,"h":3.85,"l":3.56,"c":3.72,"v":55100},{"d":"2019-09-05","o":3.64,"h":3.75,"l":3.48,"c":3.57,"v":208900},{"d":"2019-09-06","o":3.52,"h":3.55,"l":3.4,"c":3.55,"v":106000},{"d":"2019-09-09","o":3.57,"h":3.57,"l":3.31,"c":3.36,"v":245000},{"d":"2019-09-10","o":3.3,"h":3.55,"l":3.08,"c":3.47,"v":302700},{"d":"2019-09-11","o":3.55,"h":3.72,"l":3.41,"c":3.6,"v":92600},{"d":"2019-09-12","o":3.66,"h":3.7,"l":3.55,"c":3.59,"v":55500},{"d":"2019-09-13","o":3.52,"h":3.59,"l":3.36,"c":3.39,"v":57900},{"d":"2019-09-16","o":3.37,"h":3.57,"l":3.36,"c":3.54,"v":52400},{"d":"2019-09-17","o":3.51,"h":3.74,"l":3.42,"c":3.62,"v":88900},{"d":"2019-09-18","o":3.6,"h":3.64,"l":3.48,"c":3.49,"v":72000},{"d":"2019-09-19","o":3.68,"h":3.68,"l":3.18,"c":3.22,"v":76100},{"d":"2019-09-20","o":3.27,"h":3.39,"l":3.11,"c":3.11,"v":149200},{"d":"2019-09-23","o":3.14,"h":3.35,"l":2.95,"c":3.15,"v":236600},{"d":"2019-09-24","o":3.14,"h":3.25,"l":3.07,"c":3.11,"v":123200},{"d":"2019-09-25","o":3.13,"h":3.45,"l":3.04,"c":3.21,"v":182500},{"d":"2019-09-26","o":3.24,"h":3.25,"l":3.05,"c":3.05,"v":79900},{"d":"2019-09-27","o":3.08,"h":3.19,"l":3.03,"c":3.04,"v":106400},{"d":"2019-09-30","o":3.12,"h":3.32,"l":3.06,"c":3.18,"v":64900},{"d":"2019-10-01","o":3.15,"h":3.35,"l":3.15,"c":3.28,"v":54300},{"d":"2019-10-02","o":3.23,"h":3.27,"l":3.19,"c":3.2,"v":41000},{"d":"2019-10-03","o":3.21,"h":3.26,"l":3.07,"c":3.16,"v":110400},{"d":"2019-10-04","o":3.1,"h":3.22,"l":3.05,"c":3.16,"v":36000},{"d":"2019-10-07","o":3.11,"h":3.21,"l":3.03,"c":3.09,"v":84100},{"d":"2019-10-08","o":3.08,"h":3.21,"l":3.03,"c":3.06,"v":43200},{"d":"2019-10-09","o":3.03,"h":3.3,"l":3.03,"c":3.26,"v":74600},{"d":"2019-10-10","o":3.26,"h":3.26,"l":3.07,"c":3.17,"v":27300},{"d":"2019-10-11","o":3.26,"h":3.26,"l":3.15,"c":3.23,"v":24000},{"d":"2019-10-14","o":3.2,"h":3.25,"l":3.11,"c":3.18,"v":23700},{"d":"2019-10-15","o":3.16,"h":3.39,"l":3.14,"c":3.34,"v":42400},{"d":"2019-10-16","o":3.39,"h":3.66,"l":3.27,"c":3.42,"v":100800},{"d":"2019-10-17","o":3.45,"h":3.5,"l":3.25,"c":3.31,"v":330600},{"d":"2019-10-18","o":3.34,"h":3.36,"l":3.14,"c":3.35,"v":76500},{"d":"2019-10-21","o":3.32,"h":3.32,"l":3.16,"c":3.18,"v":58700},{"d":"2019-10-22","o":3.23,"h":3.25,"l":3.12,"c":3.21,"v":143200},{"d":"2019-10-23","o":3.22,"h":3.24,"l":3.03,"c":3.24,"v":158000},{"d":"2019-10-24","o":3.25,"h":3.29,"l":3.15,"c":3.15,"v":67100},{"d":"2019-10-25","o":3.2,"h":3.39,"l":3.2,"c":3.31,"v":84300},{"d":"2019-10-28","o":3.47,"h":4.19,"l":3.41,"c":4.12,"v":482100},{"d":"2019-10-29","o":4.18,"h":4.4,"l":3.9,"c":4.03,"v":206500},{"d":"2019-10-30","o":4.09,"h":4.24,"l":3.96,"c":4.08,"v":86400},{"d":"2019-10-31","o":4.07,"h":4.07,"l":3.67,"c":3.84,"v":144600},{"d":"2019-11-01","o":3.7,"h":4.3,"l":3.7,"c":4.09,"v":115600},{"d":"2019-11-04","o":4.19,"h":4.41,"l":4.16,"c":4.26,"v":245400},{"d":"2019-11-05","o":4.35,"h":4.44,"l":4.16,"c":4.23,"v":208400},{"d":"2019-11-06","o":4.33,"h":5.74,"l":4.33,"c":5.23,"v":1002800},{"d":"2019-11-07","o":5.37,"h":5.52,"l":5.07,"c":5.22,"v":286200},{"d":"2019-11-08","o":5.16,"h":5.58,"l":5.16,"c":5.4,"v":290000},{"d":"2019-11-11","o":5.45,"h":6.65,"l":5.45,"c":5.99,"v":705800},{"d":"2019-11-12","o":6.18,"h":6.27,"l":5.55,"c":5.74,"v":330500},{"d":"2019-11-13","o":6.15,"h":6.19,"l":5.63,"c":5.86,"v":251700},{"d":"2019-11-14","o":5.9,"h":6.2,"l":5.74,"c":6.14,"v":259600},{"d":"2019-11-15","o":6.14,"h":6.14,"l":5.78,"c":6,"v":183200},{"d":"2019-11-18","o":6.09,"h":6.09,"l":5.27,"c":5.41,"v":387600},{"d":"2019-11-19","o":5.47,"h":5.87,"l":5.36,"c":5.44,"v":395700},{"d":"2019-11-20","o":5.5,"h":5.9,"l":5.5,"c":5.78,"v":377600},{"d":"2019-11-21","o":5.88,"h":6.29,"l":5.72,"c":6.2,"v":396300},{"d":"2019-11-22","o":6.4,"h":7.2,"l":6.4,"c":6.43,"v":1383000},{"d":"2019-11-25","o":7.24,"h":8.1,"l":6.89,"c":7.54,"v":8422300},{"d":"2019-11-26","o":7.25,"h":7.43,"l":7.05,"c":7.21,"v":1236900},{"d":"2019-11-27","o":7.2,"h":7.5,"l":6.9,"c":7.27,"v":627600},{"d":"2019-11-29","o":7.36,"h":7.89,"l":7.3,"c":7.79,"v":635400},{"d":"2019-12-02","o":8.55,"h":10,"l":8.25,"c":8.74,"v":3556100},{"d":"2019-12-03","o":8.6,"h":8.93,"l":8.22,"c":8.75,"v":1020100},{"d":"2019-12-04","o":8.82,"h":8.82,"l":8.07,"c":8.78,"v":940400},{"d":"2019-12-05","o":8.79,"h":8.8,"l":8.3,"c":8.34,"v":687100},{"d":"2019-12-06","o":8.3,"h":8.48,"l":7.86,"c":8.01,"v":637500},{"d":"2019-12-09","o":8.08,"h":8.31,"l":7.73,"c":7.73,"v":538400},{"d":"2019-12-10","o":7.51,"h":7.77,"l":7.25,"c":7.51,"v":642700},{"d":"2019-12-11","o":6.8,"h":8.13,"l":6.5,"c":7.7,"v":1417800},{"d":"2019-12-12","o":7.7,"h":7.97,"l":6.5,"c":6.7,"v":1714000},{"d":"2019-12-13","o":5.27,"h":5.59,"l":5.1,"c":5.27,"v":7593100},{"d":"2019-12-16","o":5.35,"h":5.42,"l":5.2,"c":5.29,"v":1442700},{"d":"2019-12-17","o":5.29,"h":5.44,"l":5.16,"c":5.38,"v":1209400},{"d":"2019-12-18","o":5.27,"h":5.39,"l":5.18,"c":5.21,"v":744000},{"d":"2019-12-19","o":5.23,"h":5.49,"l":5.1,"c":5.44,"v":1172000},{"d":"2019-12-20","o":5.46,"h":5.54,"l":5.38,"c":5.44,"v":1638200},{"d":"2019-12-23","o":5.49,"h":5.56,"l":5.34,"c":5.48,"v":674700},{"d":"2019-12-24","o":5.45,"h":5.84,"l":5.45,"c":5.8,"v":880500},{"d":"2019-12-26","o":5.82,"h":6.16,"l":5.76,"c":6.1,"v":1226700},{"d":"2019-12-27","o":6.15,"h":6.22,"l":5.5,"c":5.53,"v":2104200},{"d":"2019-12-30","o":5.55,"h":5.61,"l":5.33,"c":5.37,"v":780500},{"d":"2019-12-31","o":5.35,"h":5.89,"l":5.32,"c":5.82,"v":1360800},{"d":"2020-01-02","o":5.9,"h":6.07,"l":5.52,"c":6.03,"v":955100},{"d":"2020-01-03","o":5.87,"h":6.01,"l":5.71,"c":5.86,"v":473300},{"d":"2020-01-06","o":5.8,"h":5.88,"l":5.62,"c":5.84,"v":353600},{"d":"2020-01-07","o":5.84,"h":6.96,"l":5.82,"c":6.75,"v":1542300},{"d":"2020-01-08","o":6.76,"h":6.94,"l":6.38,"c":6.39,"v":682200},{"d":"2020-01-09","o":6.43,"h":6.63,"l":6.2,"c":6.39,"v":469600},{"d":"2020-01-10","o":6.67,"h":6.75,"l":6.43,"c":6.61,"v":675000},{"d":"2020-01-13","o":5.69,"h":5.72,"l":4.3,"c":4.36,"v":4032100},{"d":"2020-01-14","o":4.37,"h":4.4,"l":4.07,"c":4.17,"v":1249200},{"d":"2020-01-15","o":4.17,"h":4.52,"l":4.17,"c":4.36,"v":1006000},{"d":"2020-01-16","o":4.41,"h":4.45,"l":4.06,"c":4.14,"v":1086300},{"d":"2020-01-17","o":4.14,"h":4.3,"l":4.06,"c":4.1,"v":961700},{"d":"2020-01-21","o":4.15,"h":4.15,"l":3.77,"c":4.1,"v":871800},{"d":"2020-01-22","o":4.1,"h":4.1,"l":3.88,"c":3.9,"v":463500},{"d":"2020-01-23","o":3.92,"h":4.02,"l":3.81,"c":3.97,"v":279500},{"d":"2020-01-24","o":4.06,"h":4.06,"l":3.82,"c":3.88,"v":414800},{"d":"2020-01-27","o":3.82,"h":3.98,"l":3.76,"c":3.9,"v":411500},{"d":"2020-01-28","o":3.95,"h":4.1,"l":3.84,"c":4.06,"v":481000},{"d":"2020-01-29","o":4.04,"h":4.1,"l":3.93,"c":4,"v":479400},{"d":"2020-01-30","o":4.09,"h":4.12,"l":3.79,"c":4.01,"v":639800},{"d":"2020-01-31","o":4,"h":4.07,"l":3.89,"c":4.05,"v":410000},{"d":"2020-02-03","o":4.07,"h":4.17,"l":3.95,"c":3.95,"v":369600},{"d":"2020-02-04","o":3.97,"h":4.03,"l":3.81,"c":3.94,"v":440700},{"d":"2020-02-05","o":3.97,"h":4.02,"l":3.89,"c":4.02,"v":413100},{"d":"2020-02-06","o":4.31,"h":4.44,"l":3.86,"c":4.13,"v":1704500},{"d":"2020-02-07","o":4.15,"h":4.17,"l":3.86,"c":3.96,"v":658600},{"d":"2020-02-10","o":4.2,"h":4.77,"l":3.99,"c":4.67,"v":2248300},{"d":"2020-02-11","o":4.75,"h":4.76,"l":4.39,"c":4.6,"v":940200},{"d":"2020-02-12","o":4.6,"h":4.6,"l":4.25,"c":4.48,"v":548200},{"d":"2020-02-13","o":4.47,"h":4.5,"l":4.3,"c":4.38,"v":351700},{"d":"2020-02-14","o":4.4,"h":4.53,"l":4.3,"c":4.38,"v":434900},{"d":"2020-02-18","o":4.37,"h":4.42,"l":4.2,"c":4.24,"v":585500},{"d":"2020-02-19","o":4.28,"h":4.31,"l":4.16,"c":4.28,"v":417400},{"d":"2020-02-20","o":4.22,"h":4.5,"l":4.21,"c":4.4,"v":317500},{"d":"2020-02-21","o":4.37,"h":4.46,"l":4.13,"c":4.22,"v":389100},{"d":"2020-02-24","o":4.08,"h":4.15,"l":3.96,"c":4.09,"v":338600},{"d":"2020-02-25","o":4.07,"h":4.19,"l":3.91,"c":4.02,"v":577500},{"d":"2020-02-26","o":4.01,"h":4.12,"l":3.9,"c":3.98,"v":774700},{"d":"2020-02-27","o":3.87,"h":3.94,"l":3.5,"c":3.56,"v":958000},{"d":"2020-02-28","o":3.3,"h":3.74,"l":3.27,"c":3.73,"v":537000},{"d":"2020-03-02","o":3.77,"h":3.99,"l":3.5,"c":3.52,"v":517100},{"d":"2020-03-03","o":3.52,"h":3.79,"l":3.51,"c":3.66,"v":348900},{"d":"2020-03-04","o":3.82,"h":4.32,"l":3.73,"c":4.24,"v":1147800},{"d":"2020-03-05","o":4.26,"h":4.36,"l":4,"c":4.14,"v":665700},{"d":"2020-03-06","o":4.04,"h":4.1,"l":3.75,"c":3.82,"v":615100},{"d":"2020-03-09","o":3.57,"h":3.63,"l":3.16,"c":3.19,"v":648400},{"d":"2020-03-10","o":3.44,"h":3.48,"l":3.11,"c":3.44,"v":499800},{"d":"2020-03-11","o":3.35,"h":3.4,"l":2.93,"c":2.94,"v":482700},{"d":"2020-03-12","o":2.35,"h":2.52,"l":1.61,"c":1.92,"v":1057800},{"d":"2020-03-13","o":1.91,"h":2.05,"l":1.52,"c":1.68,"v":871000},{"d":"2020-03-16","o":1.5,"h":1.82,"l":1.41,"c":1.54,"v":792000},{"d":"2020-03-17","o":1.63,"h":1.87,"l":1.53,"c":1.78,"v":459100},{"d":"2020-03-18","o":1.77,"h":1.82,"l":1.51,"c":1.59,"v":439600},{"d":"2020-03-19","o":1.56,"h":1.79,"l":1.55,"c":1.76,"v":316200},{"d":"2020-03-20","o":1.84,"h":2.04,"l":1.8,"c":1.86,"v":370400},{"d":"2020-03-23","o":1.86,"h":1.99,"l":1.8,"c":1.83,"v":279300},{"d":"2020-03-24","o":1.95,"h":2.14,"l":1.9,"c":1.96,"v":409400},{"d":"2020-03-25","o":2,"h":2.14,"l":1.86,"c":2.01,"v":287600},{"d":"2020-03-26","o":2,"h":2.16,"l":1.94,"c":2.02,"v":335300},{"d":"2020-03-27","o":2.02,"h":2.35,"l":1.96,"c":2.29,"v":481400},{"d":"2020-03-30","o":2.33,"h":2.44,"l":2.15,"c":2.27,"v":270500},{"d":"2020-03-31","o":2.31,"h":2.35,"l":2.12,"c":2.19,"v":253100},{"d":"2020-04-01","o":2.15,"h":2.15,"l":1.9,"c":1.95,"v":353000},{"d":"2020-04-02","o":1.92,"h":2,"l":1.85,"c":1.88,"v":232800},{"d":"2020-04-03","o":1.91,"h":2.04,"l":1.75,"c":1.84,"v":326600},{"d":"2020-04-06","o":1.92,"h":2.18,"l":1.9,"c":2.11,"v":299300},{"d":"2020-04-07","o":2.21,"h":2.25,"l":2.02,"c":2.06,"v":309600},{"d":"2020-04-08","o":2.09,"h":2.69,"l":2.08,"c":2.58,"v":841800},{"d":"2020-04-09","o":2.64,"h":3.18,"l":2.64,"c":2.89,"v":683900},{"d":"2020-04-13","o":3.08,"h":3.43,"l":2.8,"c":3.37,"v":756600},{"d":"2020-04-14","o":3.7,"h":3.92,"l":3.52,"c":3.75,"v":1351400},{"d":"2020-04-15","o":3.83,"h":3.9,"l":3.55,"c":3.76,"v":897100},{"d":"2020-04-16","o":3.85,"h":3.95,"l":3.55,"c":3.69,"v":696000},{"d":"2020-04-17","o":3.84,"h":3.84,"l":3.54,"c":3.63,"v":622500},{"d":"2020-04-20","o":3.6,"h":3.84,"l":3.5,"c":3.6,"v":386500},{"d":"2020-04-21","o":3.6,"h":3.75,"l":3.45,"c":3.71,"v":432200},{"d":"2020-04-22","o":3.8,"h":3.8,"l":3.52,"c":3.53,"v":387100},{"d":"2020-04-23","o":3.6,"h":3.78,"l":3.53,"c":3.65,"v":353500},{"d":"2020-04-24","o":3.68,"h":3.69,"l":3.54,"c":3.55,"v":341200},{"d":"2020-04-27","o":3.69,"h":4.38,"l":3.67,"c":4.16,"v":1603200},{"d":"2020-04-28","o":4.35,"h":4.48,"l":4.17,"c":4.35,"v":874700},{"d":"2020-04-29","o":4.5,"h":4.79,"l":4.29,"c":4.75,"v":840400},{"d":"2020-04-30","o":4.77,"h":4.77,"l":4.29,"c":4.31,"v":665500},{"d":"2020-05-01","o":4.11,"h":4.21,"l":3.8,"c":4.17,"v":704700},{"d":"2020-05-04","o":4.25,"h":4.5,"l":4.21,"c":4.5,"v":849500},{"d":"2020-05-05","o":4.54,"h":4.73,"l":4.45,"c":4.5,"v":828400},{"d":"2020-05-06","o":4.5,"h":4.64,"l":4.25,"c":4.32,"v":914000},{"d":"2020-05-07","o":4.41,"h":4.76,"l":4.39,"c":4.68,"v":1053300},{"d":"2020-05-08","o":4.91,"h":5.18,"l":4.7,"c":5.15,"v":1430000},{"d":"2020-05-11","o":5.31,"h":5.9,"l":5.26,"c":5.8,"v":1501200},{"d":"2020-05-12","o":6.06,"h":6.3,"l":5.65,"c":5.69,"v":1562700},{"d":"2020-05-13","o":5.75,"h":6.08,"l":5,"c":5.52,"v":1946600},{"d":"2020-05-14","o":5.43,"h":5.7,"l":5.1,"c":5.42,"v":956300},{"d":"2020-05-15","o":5.46,"h":5.62,"l":5.17,"c":5.5,"v":1279300},{"d":"2020-05-18","o":6.01,"h":6.8,"l":6,"c":6.44,"v":4221800},{"d":"2020-05-19","o":6.68,"h":6.91,"l":6.11,"c":6.35,"v":2516400},{"d":"2020-05-20","o":6.46,"h":6.6,"l":5.92,"c":6.18,"v":2010300},{"d":"2020-05-21","o":6.21,"h":6.29,"l":5.58,"c":6.15,"v":2919900},{"d":"2020-05-22","o":6.53,"h":6.7,"l":5.62,"c":5.75,"v":3825900},{"d":"2020-05-26","o":5.75,"h":5.82,"l":5.02,"c":5.16,"v":2240100},{"d":"2020-05-27","o":5.16,"h":5.2,"l":4.73,"c":5.09,"v":1751400},{"d":"2020-05-28","o":5.11,"h":5.19,"l":4.91,"c":4.99,"v":711000},{"d":"2020-05-29","o":4.91,"h":5.03,"l":4.73,"c":4.87,"v":792100},{"d":"2020-06-01","o":4.86,"h":5.35,"l":4.85,"c":5.31,"v":1089500},{"d":"2020-06-02","o":5.31,"h":5.59,"l":5.03,"c":5.47,"v":1268800},{"d":"2020-06-03","o":5.47,"h":5.58,"l":5.21,"c":5.3,"v":687800},{"d":"2020-06-04","o":5.21,"h":5.32,"l":5,"c":5.14,"v":871200},{"d":"2020-06-05","o":5.2,"h":5.48,"l":5.08,"c":5.15,"v":852500},{"d":"2020-06-08","o":5.15,"h":5.48,"l":5.12,"c":5.24,"v":954200},{"d":"2020-06-09","o":5.21,"h":5.4,"l":5.14,"c":5.31,"v":720600},{"d":"2020-06-10","o":5.33,"h":5.34,"l":5.15,"c":5.2,"v":765500},{"d":"2020-06-11","o":4.98,"h":5.09,"l":4.68,"c":4.76,"v":778200},{"d":"2020-06-12","o":4.99,"h":5.05,"l":4.72,"c":4.75,"v":517800},{"d":"2020-06-15","o":4.66,"h":5.26,"l":4.62,"c":5.2,"v":1152600},{"d":"2020-06-16","o":5.33,"h":5.36,"l":5.07,"c":5.3,"v":514200},{"d":"2020-06-17","o":5.27,"h":5.3,"l":5.1,"c":5.22,"v":299600},{"d":"2020-06-18","o":5.13,"h":5.45,"l":5.1,"c":5.23,"v":423700},{"d":"2020-06-19","o":5.31,"h":5.49,"l":5.22,"c":5.46,"v":878800},{"d":"2020-06-22","o":5.46,"h":5.54,"l":5.32,"c":5.41,"v":598600},{"d":"2020-06-23","o":5.53,"h":5.92,"l":5.48,"c":5.72,"v":1028400},{"d":"2020-06-24","o":5.63,"h":5.82,"l":5.2,"c":5.26,"v":821900},{"d":"2020-06-25","o":5.21,"h":5.48,"l":5.05,"c":5.34,"v":706000},{"d":"2020-06-26","o":5.26,"h":5.32,"l":4.95,"c":5.03,"v":3083800},{"d":"2020-06-29","o":5.12,"h":5.15,"l":4.81,"c":5.02,"v":612600},{"d":"2020-06-30","o":4.97,"h":5.02,"l":4.75,"c":4.86,"v":684400},{"d":"2020-07-01","o":4.88,"h":4.95,"l":4.69,"c":4.74,"v":497800},{"d":"2020-07-02","o":4.79,"h":4.82,"l":4.54,"c":4.71,"v":734600},{"d":"2020-07-06","o":4.89,"h":4.9,"l":4.63,"c":4.72,"v":638900},{"d":"2020-07-07","o":4.71,"h":4.71,"l":4.55,"c":4.58,"v":494600},{"d":"2020-07-08","o":4.61,"h":4.7,"l":4.5,"c":4.61,"v":710000},{"d":"2020-07-09","o":4.64,"h":4.68,"l":4.33,"c":4.54,"v":537200},{"d":"2020-07-10","o":4.55,"h":4.55,"l":4.2,"c":4.29,"v":581300},{"d":"2020-07-13","o":4.44,"h":4.48,"l":4.18,"c":4.21,"v":469800},{"d":"2020-07-14","o":4.18,"h":4.24,"l":3.99,"c":4.12,"v":539600},{"d":"2020-07-15","o":4.15,"h":4.41,"l":4.15,"c":4.38,"v":487400},{"d":"2020-07-16","o":4.35,"h":4.37,"l":4.18,"c":4.35,"v":388600},{"d":"2020-07-17","o":4.39,"h":4.8,"l":4.35,"c":4.72,"v":673300},{"d":"2020-07-20","o":4.8,"h":5.15,"l":4.8,"c":5.13,"v":763300},{"d":"2020-07-21","o":5.19,"h":5.2,"l":4.99,"c":5.01,"v":811500},{"d":"2020-07-22","o":5.02,"h":5.13,"l":4.9,"c":5.11,"v":450700},{"d":"2020-07-23","o":5.15,"h":5.58,"l":5.02,"c":5.13,"v":981100},{"d":"2020-07-24","o":5.11,"h":5.17,"l":4.92,"c":5.11,"v":578400},{"d":"2020-07-27","o":5.19,"h":5.37,"l":5.05,"c":5.26,"v":561700},{"d":"2020-07-28","o":5.24,"h":5.33,"l":5.13,"c":5.23,"v":300000},{"d":"2020-07-29","o":5.23,"h":5.28,"l":5.04,"c":5.14,"v":328500},{"d":"2020-07-30","o":5.07,"h":5.43,"l":5.01,"c":5.34,"v":546600},{"d":"2020-07-31","o":5.34,"h":5.4,"l":5.11,"c":5.26,"v":373700},{"d":"2020-08-03","o":5.26,"h":5.85,"l":5.23,"c":5.69,"v":799500},{"d":"2020-08-04","o":5.69,"h":5.89,"l":5.39,"c":5.49,"v":1218000},{"d":"2020-08-05","o":5.85,"h":6.2,"l":5.68,"c":5.92,"v":1453100},{"d":"2020-08-06","o":6.04,"h":6.19,"l":5.93,"c":6.07,"v":758300},{"d":"2020-08-07","o":6.03,"h":6.33,"l":6.01,"c":6.29,"v":744300},{"d":"2020-08-10","o":6.43,"h":7.11,"l":6.43,"c":6.95,"v":2113600},{"d":"2020-08-11","o":7.12,"h":7.15,"l":6.54,"c":6.61,"v":1004500},{"d":"2020-08-12","o":6.78,"h":6.8,"l":6.32,"c":6.41,"v":705000},{"d":"2020-08-13","o":6.44,"h":6.78,"l":6.31,"c":6.62,"v":521400},{"d":"2020-08-14","o":6.67,"h":7.34,"l":6.67,"c":7.13,"v":1409500},{"d":"2020-08-17","o":7.34,"h":7.98,"l":7.13,"c":7.59,"v":2068800},{"d":"2020-08-18","o":7.67,"h":8.35,"l":7.5,"c":8.1,"v":1600800},{"d":"2020-08-19","o":8.16,"h":8.38,"l":8.01,"c":8.2,"v":979800},{"d":"2020-08-20","o":8.22,"h":8.95,"l":8.18,"c":8.59,"v":2020700},{"d":"2020-08-21","o":8.61,"h":8.7,"l":8.12,"c":8.21,"v":911400},{"d":"2020-08-24","o":8.22,"h":8.31,"l":7.45,"c":7.89,"v":1274600},{"d":"2020-08-25","o":7.89,"h":8.14,"l":7.74,"c":7.99,"v":520400},{"d":"2020-08-26","o":8,"h":8.38,"l":7.94,"c":8.1,"v":684200},{"d":"2020-08-27","o":8.13,"h":8.15,"l":7.52,"c":7.82,"v":902300},{"d":"2020-08-28","o":7.89,"h":7.99,"l":7.74,"c":7.74,"v":474600},{"d":"2020-08-31","o":7.8,"h":7.97,"l":7.48,"c":7.86,"v":703100},{"d":"2020-09-01","o":7.86,"h":7.89,"l":7.53,"c":7.84,"v":657300},{"d":"2020-09-02","o":7.86,"h":7.93,"l":7.61,"c":7.81,"v":586100},{"d":"2020-09-03","o":7.76,"h":7.88,"l":6.82,"c":7.2,"v":1313900},{"d":"2020-09-04","o":7.3,"h":7.43,"l":6.65,"c":7.23,"v":879800},{"d":"2020-09-08","o":7.06,"h":7.82,"l":6.97,"c":7.54,"v":896400},{"d":"2020-09-09","o":7.65,"h":8.47,"l":7.63,"c":8.39,"v":1093300},{"d":"2020-09-10","o":8.46,"h":8.97,"l":8.46,"c":8.66,"v":1307300},{"d":"2020-09-11","o":8.86,"h":9.47,"l":8.66,"c":9.09,"v":2128000},{"d":"2020-09-14","o":9.18,"h":9.32,"l":8.27,"c":8.61,"v":1495500},{"d":"2020-09-15","o":8.36,"h":8.59,"l":8.09,"c":8.2,"v":1292100},{"d":"2020-09-16","o":8.1,"h":8.31,"l":7.78,"c":7.82,"v":1339900},{"d":"2020-09-17","o":7.74,"h":8.93,"l":7.59,"c":8.91,"v":1818600},{"d":"2020-09-18","o":9.03,"h":9.1,"l":8.61,"c":9.05,"v":1323000},{"d":"2020-09-21","o":8.95,"h":9.09,"l":8.52,"c":8.86,"v":1132500},{"d":"2020-09-22","o":8.97,"h":9,"l":8.2,"c":8.48,"v":1300100},{"d":"2020-09-23","o":8.49,"h":8.6,"l":7.85,"c":8.02,"v":984900},{"d":"2020-09-24","o":7.85,"h":8.17,"l":7.34,"c":7.79,"v":1144400},{"d":"2020-09-25","o":7.89,"h":8.04,"l":7.4,"c":7.61,"v":1735300},{"d":"2020-09-28","o":5.03,"h":5.46,"l":4.72,"c":4.97,"v":5347800},{"d":"2020-09-29","o":5.06,"h":5.06,"l":4.4,"c":4.41,"v":2737800},{"d":"2020-09-30","o":4.54,"h":5.22,"l":4.53,"c":4.86,"v":3598200},{"d":"2020-10-01","o":4.99,"h":5,"l":4.51,"c":4.65,"v":1573200},{"d":"2020-10-02","o":4.43,"h":4.9,"l":4.38,"c":4.67,"v":1082200},{"d":"2020-10-05","o":4.7,"h":4.85,"l":4.66,"c":4.82,"v":657700},{"d":"2020-10-06","o":4.85,"h":4.9,"l":4.67,"c":4.76,"v":744400},{"d":"2020-10-07","o":4.78,"h":4.83,"l":4.65,"c":4.67,"v":963900},{"d":"2020-10-08","o":4.75,"h":4.81,"l":4.64,"c":4.74,"v":688600},{"d":"2020-10-09","o":4.76,"h":4.84,"l":4.73,"c":4.83,"v":699100},{"d":"2020-10-12","o":4.9,"h":4.93,"l":4.7,"c":4.71,"v":730200},{"d":"2020-10-13","o":4.78,"h":5.2,"l":4.7,"c":5.05,"v":1203000},{"d":"2020-10-14","o":5.09,"h":5.13,"l":4.81,"c":4.89,"v":678600},{"d":"2020-10-15","o":4.84,"h":5,"l":4.72,"c":5,"v":443400},{"d":"2020-10-16","o":4.95,"h":5.16,"l":4.95,"c":5.03,"v":458300},{"d":"2020-10-19","o":5.05,"h":5.54,"l":5.05,"c":5.38,"v":768600},{"d":"2020-10-20","o":5.46,"h":5.5,"l":5.07,"c":5.32,"v":560700},{"d":"2020-10-21","o":5.3,"h":5.32,"l":5.02,"c":5.17,"v":460900},{"d":"2020-10-22","o":5.2,"h":5.34,"l":5.1,"c":5.32,"v":698200},{"d":"2020-10-23","o":5.33,"h":5.38,"l":5.19,"c":5.26,"v":289300},{"d":"2020-10-26","o":5.23,"h":5.38,"l":5.05,"c":5.11,"v":363300},{"d":"2020-10-27","o":5.12,"h":5.45,"l":5.02,"c":5.4,"v":386000},{"d":"2020-10-28","o":5.26,"h":5.26,"l":4.9,"c":5.15,"v":549000},{"d":"2020-10-29","o":5.13,"h":5.24,"l":5.01,"c":5.21,"v":335900},{"d":"2020-10-30","o":5.14,"h":5.17,"l":4.76,"c":4.84,"v":583300},{"d":"2020-11-02","o":4.88,"h":4.93,"l":4.65,"c":4.8,"v":373500},{"d":"2020-11-03","o":5.04,"h":5.4,"l":4.91,"c":5.3,"v":944500},{"d":"2020-11-04","o":5.3,"h":5.61,"l":5.21,"c":5.28,"v":639200},{"d":"2020-11-05","o":5.05,"h":5.5,"l":4.85,"c":5.49,"v":832200},{"d":"2020-11-06","o":5.43,"h":5.7,"l":5.2,"c":5.63,"v":551500},{"d":"2020-11-09","o":5.64,"h":5.88,"l":5.5,"c":5.56,"v":755600},{"d":"2020-11-10","o":5.68,"h":6.4,"l":5.68,"c":6.36,"v":1093600},{"d":"2020-11-11","o":6.44,"h":6.48,"l":6.1,"c":6.36,"v":455200},{"d":"2020-11-12","o":6.33,"h":6.75,"l":6.25,"c":6.42,"v":553300},{"d":"2020-11-13","o":6.35,"h":6.41,"l":5.72,"c":6.14,"v":749100},{"d":"2020-11-16","o":6.05,"h":6.3,"l":6,"c":6.23,"v":288900},{"d":"2020-11-17","o":6.18,"h":6.34,"l":6.11,"c":6.2,"v":325500},{"d":"2020-11-18","o":6.25,"h":6.35,"l":6.13,"c":6.27,"v":396000},{"d":"2020-11-19","o":6.5,"h":7.4,"l":6.5,"c":7.21,"v":1252700},{"d":"2020-11-20","o":7.16,"h":7.23,"l":6.72,"c":6.74,"v":820400},{"d":"2020-11-23","o":7,"h":7.08,"l":6.7,"c":6.78,"v":461700},{"d":"2020-11-24","o":6.82,"h":6.88,"l":6.4,"c":6.62,"v":551500},{"d":"2020-11-25","o":6.6,"h":6.78,"l":6.51,"c":6.74,"v":315700},{"d":"2020-11-27","o":6.74,"h":7.11,"l":6.71,"c":7.05,"v":359300},{"d":"2020-11-30","o":7,"h":7.12,"l":6.7,"c":7.06,"v":640200},{"d":"2020-12-01","o":7.12,"h":7.12,"l":6.77,"c":6.89,"v":714400},{"d":"2020-12-02","o":6.9,"h":7,"l":6.71,"c":6.72,"v":513700},{"d":"2020-12-03","o":6.81,"h":6.94,"l":6.72,"c":6.86,"v":357200},{"d":"2020-12-04","o":6.97,"h":6.97,"l":6.79,"c":6.87,"v":284500},{"d":"2020-12-07","o":6.88,"h":6.98,"l":6.72,"c":6.81,"v":309700},{"d":"2020-12-08","o":6.77,"h":7.34,"l":6.73,"c":7.2,"v":650000},{"d":"2020-12-09","o":7.24,"h":7.64,"l":7.18,"c":7.61,"v":558100},{"d":"2020-12-10","o":7.53,"h":7.99,"l":7.38,"c":7.79,"v":661800},{"d":"2020-12-11","o":7.76,"h":8.03,"l":7.5,"c":7.64,"v":467900},{"d":"2020-12-14","o":7.69,"h":7.81,"l":7.5,"c":7.57,"v":448800},{"d":"2020-12-15","o":7.61,"h":8.06,"l":7.54,"c":7.76,"v":592900},{"d":"2020-12-16","o":7.77,"h":7.99,"l":7.29,"c":7.34,"v":590600},{"d":"2020-12-17","o":7.23,"h":7.47,"l":6.02,"c":7.32,"v":1782200},{"d":"2020-12-18","o":7.25,"h":7.25,"l":6.68,"c":6.92,"v":1167100},{"d":"2020-12-21","o":6.75,"h":6.93,"l":6.51,"c":6.56,"v":870700},{"d":"2020-12-22","o":6.63,"h":6.68,"l":6.43,"c":6.49,"v":423400},{"d":"2020-12-23","o":6.49,"h":6.82,"l":6.18,"c":6.68,"v":1003300},{"d":"2020-12-24","o":6.61,"h":6.68,"l":6.24,"c":6.37,"v":514100},{"d":"2020-12-28","o":6.42,"h":6.46,"l":5.57,"c":5.7,"v":1226900},{"d":"2020-12-29","o":5.81,"h":5.83,"l":5.33,"c":5.55,"v":913900},{"d":"2020-12-30","o":5.47,"h":5.48,"l":5.05,"c":5.35,"v":1163500},{"d":"2020-12-31","o":5.35,"h":5.36,"l":5.15,"c":5.35,"v":1461900},{"d":"2021-01-04","o":5.4,"h":5.57,"l":5.27,"c":5.54,"v":1005600},{"d":"2021-01-05","o":5.54,"h":5.98,"l":5.34,"c":5.93,"v":830000},{"d":"2021-01-06","o":5.9,"h":6.02,"l":5.47,"c":5.54,"v":692300},{"d":"2021-01-07","o":5.7,"h":5.98,"l":5.54,"c":5.72,"v":1047800},{"d":"2021-01-08","o":5.72,"h":5.73,"l":5.3,"c":5.35,"v":993400},{"d":"2021-01-11","o":5.26,"h":5.51,"l":5,"c":5.34,"v":799300},{"d":"2021-01-12","o":5.46,"h":5.46,"l":5.18,"c":5.27,"v":574500},{"d":"2021-01-13","o":5.34,"h":5.47,"l":5.12,"c":5.29,"v":529600},{"d":"2021-01-14","o":5.32,"h":5.75,"l":5.27,"c":5.52,"v":1471300},{"d":"2021-01-15","o":5.55,"h":5.59,"l":5.24,"c":5.33,"v":626100},{"d":"2021-01-19","o":5.45,"h":5.54,"l":5.32,"c":5.44,"v":688600},{"d":"2021-01-20","o":5.52,"h":5.55,"l":5.23,"c":5.48,"v":895500},{"d":"2021-01-21","o":5.55,"h":5.8,"l":5.33,"c":5.62,"v":1151500},{"d":"2021-01-22","o":5.64,"h":5.72,"l":5.48,"c":5.67,"v":607700},{"d":"2021-01-25","o":5.72,"h":5.82,"l":5.4,"c":5.65,"v":879800},{"d":"2021-01-26","o":5.71,"h":5.72,"l":5.42,"c":5.53,"v":671000},{"d":"2021-01-27","o":5.4,"h":5.58,"l":5.2,"c":5.51,"v":914400},{"d":"2021-01-28","o":5.48,"h":5.55,"l":5.08,"c":5.14,"v":1118200},{"d":"2021-01-29","o":5.21,"h":5.47,"l":5.1,"c":5.29,"v":1098200},{"d":"2021-02-01","o":5.28,"h":5.43,"l":5.24,"c":5.29,"v":682100},{"d":"2021-02-02","o":5.3,"h":5.55,"l":5.25,"c":5.4,"v":763000},{"d":"2021-02-03","o":5.46,"h":6.17,"l":5.41,"c":5.65,"v":1840800},{"d":"2021-02-04","o":5.73,"h":5.97,"l":5.62,"c":5.94,"v":781700},{"d":"2021-02-05","o":6.09,"h":6.13,"l":5.86,"c":6.05,"v":829400},{"d":"2021-02-08","o":6.2,"h":6.63,"l":6.1,"c":6.59,"v":1894300},{"d":"2021-02-09","o":6.5,"h":6.75,"l":6.4,"c":6.68,"v":1175900},{"d":"2021-02-10","o":6.75,"h":7,"l":6.41,"c":6.73,"v":1369800},{"d":"2021-02-11","o":6.79,"h":6.8,"l":6.05,"c":6.27,"v":1652100},{"d":"2021-02-12","o":6.26,"h":6.62,"l":6.16,"c":6.28,"v":1018300},{"d":"2021-02-16","o":6.37,"h":6.4,"l":5.83,"c":5.87,"v":1238200},{"d":"2021-02-17","o":5.9,"h":5.92,"l":5.42,"c":5.81,"v":1301500},{"d":"2021-02-18","o":5.74,"h":5.8,"l":5.35,"c":5.4,"v":923100},{"d":"2021-02-19","o":5.48,"h":5.8,"l":5.42,"c":5.65,"v":824700},{"d":"2021-02-22","o":5.63,"h":5.7,"l":5.36,"c":5.41,"v":756800},{"d":"2021-02-23","o":5.18,"h":5.39,"l":4.8,"c":5.27,"v":952500},{"d":"2021-02-24","o":5.43,"h":5.57,"l":5.38,"c":5.49,"v":721300},{"d":"2021-02-25","o":5.43,"h":5.5,"l":4.95,"c":5.04,"v":940000},{"d":"2021-02-26","o":5.05,"h":5.07,"l":4.58,"c":4.58,"v":1183600},{"d":"2021-03-01","o":4.85,"h":5.34,"l":4.75,"c":5.29,"v":1291700},{"d":"2021-03-02","o":5.43,"h":5.53,"l":4.86,"c":4.98,"v":1184500},{"d":"2021-03-03","o":5.3,"h":5.5,"l":4.69,"c":4.73,"v":1894400},{"d":"2021-03-04","o":4.62,"h":4.78,"l":4.11,"c":4.22,"v":1347700},{"d":"2021-03-05","o":4.49,"h":4.58,"l":3.9,"c":4.41,"v":1153100},{"d":"2021-03-08","o":4.44,"h":4.49,"l":4.2,"c":4.26,"v":687600},{"d":"2021-03-09","o":4.37,"h":4.67,"l":4.33,"c":4.47,"v":942800},{"d":"2021-03-10","o":4.43,"h":4.92,"l":4.4,"c":4.75,"v":954900},{"d":"2021-03-11","o":4.89,"h":5.31,"l":4.85,"c":5.3,"v":893500},{"d":"2021-03-12","o":5.24,"h":5.38,"l":5.02,"c":5.31,"v":655900},{"d":"2021-03-15","o":5.26,"h":5.66,"l":5.21,"c":5.56,"v":709200},{"d":"2021-03-16","o":5.58,"h":5.58,"l":5.15,"c":5.23,"v":839600},{"d":"2021-03-17","o":5.02,"h":5.49,"l":5.02,"c":5.4,"v":580100},{"d":"2021-03-18","o":5.35,"h":5.43,"l":5.11,"c":5.12,"v":432600},{"d":"2021-03-19","o":5.12,"h":5.24,"l":5,"c":5.17,"v":562400},{"d":"2021-03-22","o":5.15,"h":5.19,"l":4.97,"c":4.98,"v":434400},{"d":"2021-03-23","o":4.91,"h":4.99,"l":4.67,"c":4.75,"v":681100},{"d":"2021-03-24","o":4.83,"h":4.85,"l":4.33,"c":4.36,"v":668700},{"d":"2021-03-25","o":4.26,"h":4.59,"l":4.21,"c":4.49,"v":838800},{"d":"2021-03-26","o":4.49,"h":4.52,"l":4.17,"c":4.3,"v":530300},{"d":"2021-03-29","o":4.29,"h":4.32,"l":4.08,"c":4.17,"v":498800},{"d":"2021-03-30","o":4.15,"h":4.72,"l":3.97,"c":4.49,"v":1767100},{"d":"2021-03-31","o":4.65,"h":5.43,"l":4.54,"c":5.2,"v":2901200},{"d":"2021-04-01","o":5.28,"h":5.35,"l":4.93,"c":5.14,"v":896900},{"d":"2021-04-05","o":5.25,"h":5.27,"l":5.01,"c":5.21,"v":651300},{"d":"2021-04-06","o":5.2,"h":5.2,"l":4.92,"c":4.96,"v":627700},{"d":"2021-04-07","o":4.98,"h":5.34,"l":4.7,"c":4.73,"v":1599200},{"d":"2021-04-08","o":4.8,"h":4.89,"l":4.64,"c":4.75,"v":857500},{"d":"2021-04-09","o":4.8,"h":4.85,"l":4.65,"c":4.68,"v":486200},{"d":"2021-04-12","o":4.69,"h":4.74,"l":4.27,"c":4.34,"v":724900},{"d":"2021-04-13","o":4.34,"h":4.43,"l":4.25,"c":4.35,"v":458000},{"d":"2021-04-14","o":4.42,"h":4.62,"l":4.35,"c":4.37,"v":518100},{"d":"2021-04-15","o":4.4,"h":4.54,"l":4.23,"c":4.34,"v":538800},{"d":"2021-04-16","o":4.33,"h":4.34,"l":4.16,"c":4.24,"v":576500},{"d":"2021-04-19","o":4.19,"h":4.25,"l":4.04,"c":4.14,"v":552100},{"d":"2021-04-20","o":4.1,"h":4.15,"l":3.91,"c":3.92,"v":803800},{"d":"2021-04-21","o":3.93,"h":4.27,"l":3.85,"c":4.26,"v":757800},{"d":"2021-04-22","o":4.25,"h":4.35,"l":4.09,"c":4.18,"v":489400},{"d":"2021-04-23","o":4.21,"h":4.25,"l":4.07,"c":4.11,"v":561800},{"d":"2021-04-26","o":4.13,"h":4.25,"l":4.08,"c":4.24,"v":466300},{"d":"2021-04-27","o":4.28,"h":4.28,"l":4.13,"c":4.18,"v":383400},{"d":"2021-04-28","o":4.15,"h":4.22,"l":4.09,"c":4.15,"v":335800},{"d":"2021-04-29","o":4.18,"h":4.24,"l":4.03,"c":4.23,"v":443000},{"d":"2021-04-30","o":4.11,"h":4.25,"l":4.05,"c":4.07,"v":370200},{"d":"2021-05-03","o":4.1,"h":4.13,"l":3.92,"c":3.98,"v":417700},{"d":"2021-05-04","o":3.96,"h":3.96,"l":3.57,"c":3.65,"v":1432900},{"d":"2021-05-05","o":3.85,"h":3.9,"l":3.73,"c":3.85,"v":587100},{"d":"2021-05-06","o":3.88,"h":3.89,"l":3.46,"c":3.51,"v":798900},{"d":"2021-05-07","o":3.51,"h":3.67,"l":3.38,"c":3.42,"v":519600},{"d":"2021-05-10","o":3.44,"h":3.63,"l":3.27,"c":3.45,"v":697700},{"d":"2021-05-11","o":3.35,"h":3.5,"l":3.22,"c":3.35,"v":852000},{"d":"2021-05-12","o":3.4,"h":3.54,"l":3.31,"c":3.33,"v":401000},{"d":"2021-05-13","o":3.39,"h":3.4,"l":3.17,"c":3.29,"v":378700},{"d":"2021-05-14","o":3.27,"h":3.45,"l":3.2,"c":3.43,"v":459300},{"d":"2021-05-17","o":3.44,"h":3.57,"l":3.35,"c":3.48,"v":378400},{"d":"2021-05-18","o":3.48,"h":3.69,"l":3.38,"c":3.56,"v":604400},{"d":"2021-05-19","o":3.48,"h":3.51,"l":3.39,"c":3.43,"v":360000},{"d":"2021-05-20","o":3.48,"h":3.52,"l":3.35,"c":3.46,"v":286400},{"d":"2021-05-21","o":3.49,"h":3.52,"l":3.36,"c":3.36,"v":338700},{"d":"2021-05-24","o":3.38,"h":3.44,"l":3.34,"c":3.43,"v":431900},{"d":"2021-05-25","o":3.44,"h":3.49,"l":3.34,"c":3.38,"v":368000},{"d":"2021-05-26","o":3.38,"h":3.61,"l":3.37,"c":3.57,"v":596500},{"d":"2021-05-27","o":3.64,"h":3.85,"l":3.63,"c":3.67,"v":608200},{"d":"2021-05-28","o":3.72,"h":3.9,"l":3.7,"c":3.71,"v":492800},{"d":"2021-06-01","o":3.76,"h":3.8,"l":3.61,"c":3.76,"v":652600},{"d":"2021-06-02","o":3.75,"h":3.9,"l":3.71,"c":3.81,"v":495300},{"d":"2021-06-03","o":3.79,"h":3.84,"l":3.65,"c":3.71,"v":470600},{"d":"2021-06-04","o":3.7,"h":3.78,"l":3.65,"c":3.7,"v":475800},{"d":"2021-06-07","o":3.74,"h":3.96,"l":3.7,"c":3.88,"v":645200},{"d":"2021-06-08","o":3.97,"h":3.98,"l":3.77,"c":3.93,"v":391400},{"d":"2021-06-09","o":3.99,"h":4.2,"l":3.95,"c":4.09,"v":622800},{"d":"2021-06-10","o":4.07,"h":4.14,"l":3.92,"c":4.07,"v":404700},{"d":"2021-06-11","o":4.09,"h":4.34,"l":4,"c":4.23,"v":1461100},{"d":"2021-06-14","o":4.24,"h":4.34,"l":4.15,"c":4.16,"v":347400},{"d":"2021-06-15","o":4.17,"h":4.19,"l":3.97,"c":4.04,"v":464500},{"d":"2021-06-16","o":4.03,"h":4.12,"l":3.89,"c":4.1,"v":414500},{"d":"2021-06-17","o":4.1,"h":4.19,"l":4.01,"c":4.06,"v":426300},{"d":"2021-06-18","o":4.05,"h":4.09,"l":3.94,"c":4.07,"v":621700},{"d":"2021-06-21","o":4.12,"h":4.12,"l":3.86,"c":3.99,"v":473000},{"d":"2021-06-22","o":3.98,"h":4.15,"l":3.92,"c":4.15,"v":485500},{"d":"2021-06-23","o":4.11,"h":4.47,"l":4.1,"c":4.44,"v":733600},{"d":"2021-06-24","o":4.58,"h":4.59,"l":4.23,"c":4.32,"v":1300700},{"d":"2021-06-25","o":4.33,"h":4.41,"l":4.07,"c":4.12,"v":3908600},{"d":"2021-06-28","o":4.25,"h":4.25,"l":4,"c":4.1,"v":669100},{"d":"2021-06-29","o":4.08,"h":4.12,"l":3.93,"c":4.01,"v":590700},{"d":"2021-06-30","o":4,"h":4.01,"l":3.92,"c":3.97,"v":544400},{"d":"2021-07-01","o":3.99,"h":3.99,"l":3.85,"c":3.91,"v":561400},{"d":"2021-07-02","o":3.91,"h":3.94,"l":3.75,"c":3.81,"v":390400},{"d":"2021-07-06","o":3.79,"h":3.79,"l":3.5,"c":3.53,"v":873300},{"d":"2021-07-07","o":3.56,"h":3.56,"l":3.35,"c":3.51,"v":475000},{"d":"2021-07-08","o":3.4,"h":3.53,"l":3.35,"c":3.52,"v":287500},{"d":"2021-07-09","o":3.54,"h":3.66,"l":3.49,"c":3.64,"v":227100},{"d":"2021-07-12","o":3.63,"h":3.77,"l":3.57,"c":3.77,"v":252600},{"d":"2021-07-13","o":3.73,"h":3.79,"l":3.7,"c":3.71,"v":334000},{"d":"2021-07-14","o":3.78,"h":3.78,"l":3.47,"c":3.5,"v":506500},{"d":"2021-07-15","o":3.5,"h":3.5,"l":3.34,"c":3.41,"v":331900},{"d":"2021-07-16","o":3.43,"h":3.5,"l":3.31,"c":3.32,"v":290900},{"d":"2021-07-19","o":3.44,"h":3.68,"l":3.33,"c":3.58,"v":1528500},{"d":"2021-07-20","o":3.57,"h":3.7,"l":3.47,"c":3.68,"v":431800},{"d":"2021-07-21","o":3.66,"h":3.88,"l":3.61,"c":3.77,"v":312300},{"d":"2021-07-22","o":3.77,"h":3.83,"l":3.66,"c":3.76,"v":158100},{"d":"2021-07-23","o":3.77,"h":3.77,"l":3.55,"c":3.58,"v":205000},{"d":"2021-07-26","o":3.68,"h":3.68,"l":3.5,"c":3.5,"v":210600},{"d":"2021-07-27","o":3.5,"h":3.52,"l":3.32,"c":3.38,"v":218200},{"d":"2021-07-28","o":3.37,"h":3.55,"l":3.36,"c":3.51,"v":206300},{"d":"2021-07-29","o":3.53,"h":3.59,"l":3.42,"c":3.45,"v":232400},{"d":"2021-07-30","o":3.42,"h":3.45,"l":3.1,"c":3.25,"v":627800},{"d":"2021-08-02","o":3.28,"h":3.34,"l":3.2,"c":3.31,"v":231100},{"d":"2021-08-03","o":3.36,"h":3.41,"l":3.2,"c":3.25,"v":224200},{"d":"2021-08-04","o":3.48,"h":3.92,"l":3.42,"c":3.68,"v":2849400},{"d":"2021-08-05","o":3.65,"h":3.65,"l":3.5,"c":3.57,"v":460500},{"d":"2021-08-06","o":3.55,"h":3.75,"l":3.53,"c":3.71,"v":302900},{"d":"2021-08-09","o":3.66,"h":3.96,"l":3.66,"c":3.83,"v":388200},{"d":"2021-08-10","o":3.84,"h":3.95,"l":3.77,"c":3.85,"v":288800},{"d":"2021-08-11","o":3.86,"h":3.86,"l":3.62,"c":3.65,"v":328400},{"d":"2021-08-12","o":3.63,"h":3.82,"l":3.57,"c":3.82,"v":354400},{"d":"2021-08-13","o":3.78,"h":4.1,"l":3.77,"c":3.93,"v":759200},{"d":"2021-08-16","o":3.87,"h":4.01,"l":3.8,"c":3.82,"v":377900},{"d":"2021-08-17","o":3.82,"h":3.82,"l":3.7,"c":3.73,"v":188500},{"d":"2021-08-18","o":3.75,"h":3.8,"l":3.64,"c":3.71,"v":258400},{"d":"2021-08-19","o":3.68,"h":3.75,"l":3.58,"c":3.62,"v":193600},{"d":"2021-08-20","o":3.62,"h":3.7,"l":3.6,"c":3.65,"v":115800},{"d":"2021-08-23","o":3.74,"h":3.92,"l":3.7,"c":3.77,"v":354600},{"d":"2021-08-24","o":3.8,"h":3.98,"l":3.77,"c":3.9,"v":294800},{"d":"2021-08-25","o":3.88,"h":4.08,"l":3.85,"c":3.97,"v":401900},{"d":"2021-08-26","o":3.99,"h":4.15,"l":3.92,"c":3.96,"v":341100},{"d":"2021-08-27","o":3.94,"h":4.14,"l":3.94,"c":4.04,"v":329200},{"d":"2021-08-30","o":4.13,"h":4.68,"l":4.13,"c":4.66,"v":2059300},{"d":"2021-08-31","o":4.6,"h":4.6,"l":4.3,"c":4.58,"v":1255500},{"d":"2021-09-01","o":4.57,"h":4.8,"l":4.42,"c":4.63,"v":812200},{"d":"2021-09-02","o":4.67,"h":4.78,"l":4.56,"c":4.62,"v":502300},{"d":"2021-09-03","o":4.66,"h":4.75,"l":4.39,"c":4.53,"v":539500},{"d":"2021-09-07","o":4.63,"h":4.63,"l":4.46,"c":4.5,"v":412600},{"d":"2021-09-08","o":4.51,"h":4.55,"l":4.21,"c":4.26,"v":379900},{"d":"2021-09-09","o":4.45,"h":4.53,"l":4.11,"c":4.5,"v":494600},{"d":"2021-09-10","o":4.51,"h":4.53,"l":4.28,"c":4.43,"v":413100},{"d":"2021-09-13","o":4.48,"h":4.52,"l":4.32,"c":4.34,"v":315200},{"d":"2021-09-14","o":4.34,"h":4.38,"l":4.13,"c":4.2,"v":389100},{"d":"2021-09-15","o":4.17,"h":4.28,"l":4.09,"c":4.16,"v":242000},{"d":"2021-09-16","o":4.16,"h":4.24,"l":4.08,"c":4.15,"v":232700},{"d":"2021-09-17","o":4.18,"h":4.29,"l":4.09,"c":4.17,"v":334200},{"d":"2021-09-20","o":4.07,"h":4.19,"l":4.01,"c":4.04,"v":443000},{"d":"2021-09-21","o":4.05,"h":4.32,"l":4.03,"c":4.22,"v":350200},{"d":"2021-09-22","o":4.17,"h":4.43,"l":4.17,"c":4.43,"v":298900},{"d":"2021-09-23","o":4.34,"h":4.53,"l":4.33,"c":4.49,"v":459800},{"d":"2021-09-24","o":4.48,"h":4.55,"l":4.32,"c":4.33,"v":374900},{"d":"2021-09-27","o":4.36,"h":4.57,"l":4.32,"c":4.52,"v":384600},{"d":"2021-09-28","o":4.47,"h":4.62,"l":4.35,"c":4.53,"v":508800},{"d":"2021-09-29","o":4.53,"h":4.53,"l":4.31,"c":4.41,"v":468800},{"d":"2021-09-30","o":4.45,"h":4.45,"l":4.32,"c":4.36,"v":153800},{"d":"2021-10-01","o":4.35,"h":4.35,"l":4.25,"c":4.27,"v":197700},{"d":"2021-10-04","o":4.23,"h":4.23,"l":4,"c":4.06,"v":375500},{"d":"2021-10-05","o":4.08,"h":4.14,"l":4.02,"c":4.09,"v":234700},{"d":"2021-10-06","o":4.06,"h":4.1,"l":3.95,"c":3.96,"v":276700},{"d":"2021-10-07","o":4,"h":4.03,"l":3.77,"c":3.84,"v":515600},{"d":"2021-10-08","o":4,"h":4,"l":3.67,"c":3.69,"v":324300},{"d":"2021-10-11","o":3.69,"h":3.85,"l":3.68,"c":3.76,"v":252900},{"d":"2021-10-12","o":3.77,"h":3.9,"l":3.67,"c":3.77,"v":254000},{"d":"2021-10-13","o":3.8,"h":3.97,"l":3.77,"c":3.94,"v":198700},{"d":"2021-10-14","o":3.98,"h":3.99,"l":3.82,"c":3.84,"v":295300},{"d":"2021-10-15","o":3.86,"h":3.94,"l":3.82,"c":3.87,"v":190400},{"d":"2021-10-18","o":4,"h":4.16,"l":3.98,"c":4.07,"v":474600},{"d":"2021-10-19","o":4.09,"h":4.28,"l":4.03,"c":4.24,"v":384300},{"d":"2021-10-20","o":4.2,"h":4.6,"l":4.12,"c":4.39,"v":1087900},{"d":"2021-10-21","o":4.44,"h":4.68,"l":4.37,"c":4.47,"v":833800},{"d":"2021-10-22","o":4.4,"h":4.5,"l":4.18,"c":4.33,"v":695000},{"d":"2021-10-25","o":4.34,"h":4.75,"l":4.31,"c":4.67,"v":1076700},{"d":"2021-10-26","o":4.69,"h":5.04,"l":4.53,"c":4.95,"v":1331100},{"d":"2021-10-27","o":4.95,"h":5.05,"l":4.82,"c":5.02,"v":456700},{"d":"2021-10-28","o":5.04,"h":5.12,"l":4.97,"c":5.05,"v":423300},{"d":"2021-10-29","o":5.02,"h":5.16,"l":4.97,"c":5.14,"v":343500},{"d":"2021-11-01","o":5.2,"h":5.35,"l":5.05,"c":5.24,"v":647100},{"d":"2021-11-02","o":5.3,"h":5.38,"l":5.07,"c":5.36,"v":608400},{"d":"2021-11-03","o":5.43,"h":6,"l":5.26,"c":5.9,"v":1388800},{"d":"2021-11-04","o":5.89,"h":6.2,"l":5.83,"c":6.04,"v":805200},{"d":"2021-11-05","o":6.03,"h":6.03,"l":5.64,"c":5.8,"v":605600},{"d":"2021-11-08","o":5.77,"h":6.29,"l":5.74,"c":6.17,"v":839200},{"d":"2021-11-09","o":6.2,"h":6.27,"l":5.89,"c":6.23,"v":669100},{"d":"2021-11-10","o":6.18,"h":6.37,"l":6.03,"c":6.14,"v":414600},{"d":"2021-11-11","o":6.17,"h":6.37,"l":6.13,"c":6.15,"v":404500},{"d":"2021-11-12","o":6.19,"h":6.31,"l":6.03,"c":6.29,"v":597900},{"d":"2021-11-15","o":6.3,"h":6.38,"l":6.08,"c":6.1,"v":391100},{"d":"2021-11-16","o":6.11,"h":6.12,"l":5.84,"c":6.02,"v":454400},{"d":"2021-11-17","o":6.01,"h":6.01,"l":5.78,"c":5.82,"v":390500},{"d":"2021-11-18","o":5.82,"h":5.87,"l":5.24,"c":5.55,"v":1285500},{"d":"2021-11-19","o":5.54,"h":6.1,"l":5.41,"c":5.97,"v":722400},{"d":"2021-11-22","o":5.95,"h":6.08,"l":5.78,"c":6.02,"v":573300},{"d":"2021-11-23","o":6.02,"h":6.05,"l":5.85,"c":5.99,"v":374200},{"d":"2021-11-24","o":5.92,"h":6.31,"l":5.91,"c":6.24,"v":597000},{"d":"2021-11-26","o":6.1,"h":6.4,"l":6.05,"c":6.37,"v":387800},{"d":"2021-11-29","o":6.38,"h":6.4,"l":6.03,"c":6.08,"v":579700},{"d":"2021-11-30","o":6.17,"h":6.22,"l":5.77,"c":5.9,"v":456800},{"d":"2021-12-01","o":5.98,"h":6.19,"l":5.61,"c":5.69,"v":764100},{"d":"2021-12-02","o":5.68,"h":5.8,"l":5.34,"c":5.38,"v":795900},{"d":"2021-12-03","o":5.4,"h":5.47,"l":4.75,"c":4.84,"v":1155600},{"d":"2021-12-06","o":4.74,"h":4.92,"l":4.56,"c":4.8,"v":824300},{"d":"2021-12-07","o":4.96,"h":5.36,"l":4.93,"c":5.23,"v":556300},{"d":"2021-12-08","o":5.27,"h":5.57,"l":5.11,"c":5.45,"v":497300},{"d":"2021-12-09","o":5.42,"h":5.49,"l":5.12,"c":5.19,"v":502300},{"d":"2021-12-10","o":5.2,"h":5.29,"l":4.98,"c":5.01,"v":416400},{"d":"2021-12-13","o":5.07,"h":5.14,"l":4.95,"c":5.01,"v":594900},{"d":"2021-12-14","o":5.03,"h":5.21,"l":4.99,"c":5.05,"v":407500},{"d":"2021-12-15","o":5.01,"h":5.26,"l":4.85,"c":5.25,"v":783500},{"d":"2021-12-16","o":5.37,"h":5.86,"l":5.32,"c":5.49,"v":1311200},{"d":"2021-12-17","o":5.53,"h":5.78,"l":5.35,"c":5.7,"v":1156700},{"d":"2021-12-20","o":5.87,"h":6.25,"l":5.61,"c":6.22,"v":2155500},{"d":"2021-12-21","o":4.31,"h":4.68,"l":4.04,"c":4.4,"v":4541800},{"d":"2021-12-22","o":4.4,"h":4.4,"l":4.05,"c":4.1,"v":1839800},{"d":"2021-12-23","o":4.09,"h":4.12,"l":3.83,"c":4.03,"v":1912300},{"d":"2021-12-27","o":3.97,"h":4.18,"l":3.91,"c":3.96,"v":830900},{"d":"2021-12-28","o":3.95,"h":4.08,"l":3.89,"c":3.92,"v":700100},{"d":"2021-12-29","o":3.93,"h":3.94,"l":3.79,"c":3.84,"v":542800},{"d":"2021-12-30","o":3.86,"h":4.02,"l":3.86,"c":3.94,"v":453900},{"d":"2021-12-31","o":3.95,"h":4.08,"l":3.87,"c":3.89,"v":662300},{"d":"2022-01-03","o":3.95,"h":4.29,"l":3.81,"c":4.26,"v":905700},{"d":"2022-01-04","o":4.28,"h":4.28,"l":4.05,"c":4.09,"v":825400},{"d":"2022-01-05","o":4.06,"h":4.24,"l":3.9,"c":3.91,"v":600100},{"d":"2022-01-06","o":3.92,"h":3.94,"l":3.74,"c":3.88,"v":645300},{"d":"2022-01-07","o":3.9,"h":3.93,"l":3.83,"c":3.86,"v":233200},{"d":"2022-01-10","o":3.84,"h":3.86,"l":3.7,"c":3.85,"v":453800},{"d":"2022-01-11","o":3.81,"h":4.09,"l":3.8,"c":3.95,"v":556300},{"d":"2022-01-12","o":3.95,"h":3.99,"l":3.88,"c":3.9,"v":187100},{"d":"2022-01-13","o":3.9,"h":3.9,"l":3.66,"c":3.67,"v":410700},{"d":"2022-01-14","o":3.68,"h":3.7,"l":3.48,"c":3.69,"v":811900},{"d":"2022-01-18","o":3.65,"h":3.65,"l":3.52,"c":3.56,"v":564200},{"d":"2022-01-19","o":3.55,"h":3.59,"l":3.44,"c":3.45,"v":350500},{"d":"2022-01-20","o":3.45,"h":3.54,"l":3.3,"c":3.3,"v":593400},{"d":"2022-01-21","o":3.22,"h":3.24,"l":2.89,"c":2.95,"v":1127700},{"d":"2022-01-24","o":2.89,"h":2.92,"l":2.6,"c":2.9,"v":842500},{"d":"2022-01-25","o":2.84,"h":3.02,"l":2.84,"c":2.93,"v":308400},{"d":"2022-01-26","o":2.97,"h":2.97,"l":2.69,"c":2.7,"v":621800},{"d":"2022-01-27","o":2.77,"h":2.81,"l":2.53,"c":2.57,"v":553800},{"d":"2022-01-28","o":2.6,"h":2.64,"l":2.48,"c":2.54,"v":427300},{"d":"2022-01-31","o":2.55,"h":2.73,"l":2.55,"c":2.72,"v":259800},{"d":"2022-02-01","o":2.77,"h":2.88,"l":2.67,"c":2.84,"v":306600},{"d":"2022-02-02","o":2.86,"h":2.86,"l":2.63,"c":2.65,"v":250700},{"d":"2022-02-03","o":2.66,"h":2.67,"l":2.53,"c":2.53,"v":287400},{"d":"2022-02-04","o":2.53,"h":2.6,"l":2.48,"c":2.59,"v":165700},{"d":"2022-02-07","o":2.63,"h":2.64,"l":2.52,"c":2.6,"v":119400},{"d":"2022-02-08","o":2.63,"h":2.63,"l":2.52,"c":2.57,"v":109600},{"d":"2022-02-09","o":2.61,"h":2.77,"l":2.6,"c":2.73,"v":272300},{"d":"2022-02-10","o":2.67,"h":2.78,"l":2.6,"c":2.64,"v":195000},{"d":"2022-02-11","o":2.64,"h":2.67,"l":2.48,"c":2.53,"v":199500},{"d":"2022-02-14","o":2.49,"h":2.6,"l":2.46,"c":2.48,"v":216400},{"d":"2022-02-15","o":2.55,"h":2.65,"l":2.51,"c":2.62,"v":166800},{"d":"2022-02-16","o":2.6,"h":2.69,"l":2.58,"c":2.66,"v":287400},{"d":"2022-02-17","o":2.63,"h":2.69,"l":2.58,"c":2.62,"v":221100},{"d":"2022-02-18","o":2.55,"h":2.59,"l":2.41,"c":2.44,"v":317000},{"d":"2022-02-22","o":2.44,"h":2.44,"l":2.24,"c":2.29,"v":465400},{"d":"2022-02-23","o":2.33,"h":2.4,"l":2.26,"c":2.28,"v":213500},{"d":"2022-02-24","o":2.08,"h":2.49,"l":2.02,"c":2.48,"v":274100},{"d":"2022-02-25","o":2.59,"h":2.87,"l":2.57,"c":2.78,"v":566400},{"d":"2022-02-28","o":2.77,"h":2.88,"l":2.66,"c":2.79,"v":213300},{"d":"2022-03-01","o":2.86,"h":3.04,"l":2.82,"c":2.88,"v":428900},{"d":"2022-03-02","o":2.95,"h":2.98,"l":2.85,"c":2.9,"v":242500},{"d":"2022-03-03","o":3.05,"h":3.19,"l":2.95,"c":3.04,"v":397100},{"d":"2022-03-04","o":3.01,"h":3.03,"l":2.86,"c":2.9,"v":379800},{"d":"2022-03-07","o":2.9,"h":2.99,"l":2.85,"c":2.94,"v":233700},{"d":"2022-03-08","o":2.92,"h":2.94,"l":2.75,"c":2.82,"v":391100},{"d":"2022-03-09","o":2.67,"h":2.93,"l":2.62,"c":2.8,"v":397400},{"d":"2022-03-10","o":2.73,"h":2.74,"l":2.5,"c":2.55,"v":408300},{"d":"2022-03-11","o":2.54,"h":2.68,"l":2.54,"c":2.57,"v":191500},{"d":"2022-03-14","o":2.55,"h":2.56,"l":2.33,"c":2.35,"v":255600},{"d":"2022-03-15","o":2.38,"h":2.55,"l":2.38,"c":2.52,"v":241200},{"d":"2022-03-16","o":2.54,"h":2.64,"l":2.5,"c":2.61,"v":145000},{"d":"2022-03-17","o":2.83,"h":2.95,"l":2.71,"c":2.88,"v":2132000},{"d":"2022-03-18","o":2.82,"h":2.89,"l":2.72,"c":2.74,"v":388500},{"d":"2022-03-21","o":2.79,"h":2.82,"l":2.66,"c":2.75,"v":263700},{"d":"2022-03-22","o":2.77,"h":2.88,"l":2.71,"c":2.86,"v":177300},{"d":"2022-03-23","o":2.84,"h":2.92,"l":2.79,"c":2.86,"v":159400},{"d":"2022-03-24","o":2.88,"h":2.94,"l":2.81,"c":2.91,"v":130200},{"d":"2022-03-25","o":2.85,"h":2.89,"l":2.76,"c":2.78,"v":145400},{"d":"2022-03-28","o":2.78,"h":2.81,"l":2.59,"c":2.63,"v":287200},{"d":"2022-03-29","o":2.63,"h":2.78,"l":2.63,"c":2.7,"v":153300},{"d":"2022-03-30","o":2.72,"h":2.78,"l":2.63,"c":2.68,"v":184200},{"d":"2022-03-31","o":2.67,"h":2.68,"l":2.61,"c":2.61,"v":195000},{"d":"2022-04-01","o":2.68,"h":2.68,"l":2.56,"c":2.57,"v":196700},{"d":"2022-04-04","o":2.57,"h":2.66,"l":2.43,"c":2.47,"v":525000},{"d":"2022-04-05","o":2.45,"h":2.64,"l":2.44,"c":2.5,"v":248700},{"d":"2022-04-06","o":2.5,"h":2.51,"l":2.4,"c":2.48,"v":190100},{"d":"2022-04-07","o":2.49,"h":2.51,"l":2.39,"c":2.41,"v":151800},{"d":"2022-04-08","o":2.38,"h":2.43,"l":2.27,"c":2.29,"v":404700},{"d":"2022-04-11","o":2.29,"h":2.29,"l":2.13,"c":2.16,"v":210200},{"d":"2022-04-12","o":2.12,"h":2.26,"l":2.04,"c":2.16,"v":905400},{"d":"2022-04-13","o":2.16,"h":2.39,"l":2.07,"c":2.22,"v":552300},{"d":"2022-04-14","o":2.24,"h":2.24,"l":2.06,"c":2.09,"v":365300},{"d":"2022-04-18","o":2.06,"h":2.14,"l":1.91,"c":1.91,"v":512900},{"d":"2022-04-19","o":1.92,"h":2.12,"l":1.92,"c":2.09,"v":268700},{"d":"2022-04-20","o":2.12,"h":2.17,"l":2.01,"c":2.13,"v":96800},{"d":"2022-04-21","o":2.15,"h":2.17,"l":2.01,"c":2.05,"v":139900},{"d":"2022-04-22","o":2.02,"h":2.08,"l":1.95,"c":2,"v":222300},{"d":"2022-04-25","o":1.99,"h":2.04,"l":1.89,"c":1.91,"v":519600},{"d":"2022-04-26","o":1.92,"h":1.93,"l":1.69,"c":1.69,"v":501500},{"d":"2022-04-27","o":1.73,"h":1.73,"l":1.54,"c":1.57,"v":587700},{"d":"2022-04-28","o":1.61,"h":1.63,"l":1.32,"c":1.39,"v":982300},{"d":"2022-04-29","o":1.4,"h":1.48,"l":1.38,"c":1.4,"v":456100},{"d":"2022-05-02","o":1.4,"h":1.47,"l":1.38,"c":1.41,"v":290600},{"d":"2022-05-03","o":1.41,"h":1.47,"l":1.36,"c":1.37,"v":311000},{"d":"2022-05-04","o":1.39,"h":1.45,"l":1.25,"c":1.42,"v":494600},{"d":"2022-05-05","o":1.39,"h":1.4,"l":1.26,"c":1.27,"v":312500},{"d":"2022-05-06","o":1.25,"h":1.27,"l":1.17,"c":1.21,"v":313100},{"d":"2022-05-09","o":1.18,"h":1.18,"l":1.02,"c":1.03,"v":623500},{"d":"2022-05-10","o":1.11,"h":1.15,"l":1.01,"c":1.13,"v":660800},{"d":"2022-05-11","o":1.15,"h":1.15,"l":1,"c":1,"v":409900},{"d":"2022-05-12","o":1,"h":1.1,"l":0.97,"c":1.07,"v":712300},{"d":"2022-05-13","o":1.07,"h":1.25,"l":1.07,"c":1.23,"v":570200},{"d":"2022-05-16","o":1.23,"h":1.32,"l":1.22,"c":1.25,"v":190600},{"d":"2022-05-17","o":1.29,"h":1.34,"l":1.19,"c":1.21,"v":270000},{"d":"2022-05-18","o":1.2,"h":1.22,"l":1.14,"c":1.17,"v":251600},{"d":"2022-05-19","o":1.16,"h":1.22,"l":1.12,"c":1.12,"v":170300},{"d":"2022-05-20","o":1.13,"h":1.16,"l":1.04,"c":1.05,"v":507300},{"d":"2022-05-23","o":1.08,"h":1.11,"l":1.04,"c":1.04,"v":494400},{"d":"2022-05-24","o":1.05,"h":1.06,"l":1,"c":1,"v":484200},{"d":"2022-05-25","o":1.01,"h":1.06,"l":0.96,"c":0.99,"v":277000},{"d":"2022-05-26","o":1.04,"h":1.04,"l":0.96,"c":0.98,"v":801700},{"d":"2022-05-27","o":1,"h":1.04,"l":0.97,"c":1.03,"v":482000},{"d":"2022-05-31","o":1.03,"h":1.07,"l":0.99,"c":0.99,"v":348900},{"d":"2022-06-01","o":1,"h":1.03,"l":0.96,"c":0.98,"v":445700},{"d":"2022-06-02","o":0.99,"h":1,"l":0.94,"c":0.95,"v":359200},{"d":"2022-06-03","o":0.95,"h":0.98,"l":0.93,"c":0.96,"v":355200},{"d":"2022-06-06","o":0.91,"h":1,"l":0.86,"c":0.89,"v":723600},{"d":"2022-06-07","o":0.91,"h":0.92,"l":0.87,"c":0.88,"v":530800},{"d":"2022-06-08","o":0.93,"h":0.93,"l":0.88,"c":0.9,"v":320400},{"d":"2022-06-09","o":0.91,"h":0.95,"l":0.9,"c":0.91,"v":392700},{"d":"2022-06-10","o":0.91,"h":0.94,"l":0.85,"c":0.86,"v":429500},{"d":"2022-06-13","o":0.9,"h":0.9,"l":0.8,"c":0.82,"v":667700},{"d":"2022-06-14","o":0.81,"h":0.89,"l":0.8,"c":0.83,"v":411400},{"d":"2022-06-15","o":0.85,"h":0.89,"l":0.83,"c":0.88,"v":5818500},{"d":"2022-06-16","o":0.86,"h":0.9,"l":0.71,"c":0.73,"v":6845700},{"d":"2022-06-17","o":0.75,"h":0.76,"l":0.7,"c":0.71,"v":2418400},{"d":"2022-06-21","o":0.71,"h":0.76,"l":0.65,"c":0.72,"v":1320000},{"d":"2022-06-22","o":0.68,"h":0.74,"l":0.68,"c":0.71,"v":921800},{"d":"2022-06-23","o":0.7,"h":0.77,"l":0.7,"c":0.76,"v":893500},{"d":"2022-06-24","o":0.77,"h":0.79,"l":0.7,"c":0.74,"v":2409500},{"d":"2022-06-27","o":0.79,"h":0.79,"l":0.72,"c":0.75,"v":548800},{"d":"2022-06-28","o":0.75,"h":0.76,"l":0.72,"c":0.73,"v":408900},{"d":"2022-06-29","o":0.73,"h":0.73,"l":0.67,"c":0.69,"v":756300},{"d":"2022-06-30","o":0.68,"h":0.68,"l":0.63,"c":0.64,"v":891700},{"d":"2022-07-01","o":0.64,"h":0.65,"l":0.62,"c":0.63,"v":442300},{"d":"2022-07-05","o":0.64,"h":0.73,"l":0.62,"c":0.72,"v":456500},{"d":"2022-07-06","o":0.72,"h":0.74,"l":0.69,"c":0.73,"v":305100},{"d":"2022-07-07","o":0.73,"h":0.76,"l":0.73,"c":0.76,"v":353800},{"d":"2022-07-08","o":0.77,"h":0.77,"l":0.72,"c":0.76,"v":304300},{"d":"2022-07-11","o":0.76,"h":0.91,"l":0.74,"c":0.82,"v":1244700},{"d":"2022-07-12","o":0.85,"h":0.85,"l":0.78,"c":0.8,"v":531300},{"d":"2022-07-13","o":0.79,"h":0.88,"l":0.78,"c":0.84,"v":553100},{"d":"2022-07-14","o":0.84,"h":0.85,"l":0.79,"c":0.81,"v":322200},{"d":"2022-07-15","o":0.83,"h":0.89,"l":0.8,"c":0.87,"v":354200},{"d":"2022-07-18","o":0.86,"h":0.9,"l":0.82,"c":0.83,"v":344600},{"d":"2022-07-19","o":0.86,"h":0.92,"l":0.83,"c":0.91,"v":327800},{"d":"2022-07-20","o":0.92,"h":0.98,"l":0.92,"c":0.97,"v":470600},{"d":"2022-07-21","o":0.98,"h":1.03,"l":0.95,"c":1,"v":401800},{"d":"2022-07-22","o":1.03,"h":1.03,"l":0.87,"c":0.91,"v":493100},{"d":"2022-07-25","o":0.91,"h":0.92,"l":0.85,"c":0.86,"v":236000},{"d":"2022-07-26","o":0.86,"h":0.89,"l":0.8,"c":0.81,"v":301100},{"d":"2022-07-27","o":0.84,"h":0.86,"l":0.8,"c":0.85,"v":292900},{"d":"2022-07-28","o":0.84,"h":0.86,"l":0.8,"c":0.83,"v":333700},{"d":"2022-07-29","o":0.82,"h":0.87,"l":0.81,"c":0.82,"v":251800},{"d":"2022-08-01","o":0.84,"h":0.89,"l":0.81,"c":0.86,"v":318900},{"d":"2022-08-02","o":0.87,"h":0.89,"l":0.86,"c":0.88,"v":339200},{"d":"2022-08-03","o":0.92,"h":0.92,"l":0.81,"c":0.84,"v":706300},{"d":"2022-08-04","o":0.84,"h":0.88,"l":0.82,"c":0.85,"v":289000},{"d":"2022-08-05","o":0.85,"h":0.88,"l":0.83,"c":0.88,"v":158100},{"d":"2022-08-08","o":0.88,"h":0.97,"l":0.88,"c":0.97,"v":418300},{"d":"2022-08-09","o":0.97,"h":1.36,"l":0.95,"c":1.04,"v":8002600},{"d":"2022-08-10","o":1.09,"h":1.24,"l":1.05,"c":1.17,"v":1213800},{"d":"2022-08-11","o":1.17,"h":1.47,"l":1.15,"c":1.39,"v":1409400},{"d":"2022-08-12","o":1.39,"h":1.78,"l":1.39,"c":1.73,"v":2334600},{"d":"2022-08-15","o":1.75,"h":1.77,"l":1.57,"c":1.6,"v":1506700},{"d":"2022-08-16","o":1.61,"h":1.63,"l":1.36,"c":1.5,"v":951900},{"d":"2022-08-17","o":1.5,"h":1.56,"l":1.36,"c":1.41,"v":465100},{"d":"2022-08-18","o":1.44,"h":1.57,"l":1.38,"c":1.53,"v":385900},{"d":"2022-08-19","o":1.47,"h":1.53,"l":1.42,"c":1.43,"v":324800},{"d":"2022-08-22","o":1.43,"h":1.49,"l":1.31,"c":1.38,"v":442700},{"d":"2022-08-23","o":1.4,"h":1.43,"l":1.34,"c":1.35,"v":326900},{"d":"2022-08-24","o":1.36,"h":1.58,"l":1.36,"c":1.56,"v":295800},{"d":"2022-08-25","o":1.56,"h":1.66,"l":1.47,"c":1.55,"v":310400},{"d":"2022-08-26","o":1.57,"h":1.57,"l":1.4,"c":1.44,"v":337500},{"d":"2022-08-29","o":1.4,"h":1.47,"l":1.35,"c":1.36,"v":318600},{"d":"2022-08-30","o":1.41,"h":1.6,"l":1.38,"c":1.52,"v":998700},{"d":"2022-08-31","o":1.42,"h":1.47,"l":1.15,"c":1.45,"v":2536000},{"d":"2022-09-01","o":1.36,"h":1.39,"l":1.25,"c":1.29,"v":600200},{"d":"2022-09-02","o":1.32,"h":1.38,"l":1.27,"c":1.31,"v":446700},{"d":"2022-09-06","o":1.3,"h":1.3,"l":1.23,"c":1.25,"v":460100},{"d":"2022-09-07","o":1.34,"h":1.5,"l":1.3,"c":1.47,"v":1145500},{"d":"2022-09-08","o":1.39,"h":1.48,"l":1.38,"c":1.47,"v":426900},{"d":"2022-09-09","o":1.49,"h":1.49,"l":1.4,"c":1.46,"v":412300},{"d":"2022-09-12","o":1.47,"h":1.5,"l":1.39,"c":1.44,"v":421700},{"d":"2022-09-13","o":1.41,"h":1.44,"l":1.36,"c":1.38,"v":435100},{"d":"2022-09-14","o":1.4,"h":1.45,"l":1.31,"c":1.32,"v":304600},{"d":"2022-09-15","o":1.32,"h":1.36,"l":1.28,"c":1.29,"v":275500},{"d":"2022-09-16","o":1.32,"h":1.32,"l":1.2,"c":1.23,"v":478400},{"d":"2022-09-19","o":1.2,"h":1.22,"l":1.13,"c":1.15,"v":469100},{"d":"2022-09-20","o":1.2,"h":1.2,"l":1.09,"c":1.12,"v":549000},{"d":"2022-09-21","o":1.12,"h":1.2,"l":1.08,"c":1.1,"v":288300},{"d":"2022-09-22","o":1.09,"h":1.09,"l":1.05,"c":1.07,"v":279500},{"d":"2022-09-23","o":1.05,"h":1.1,"l":1.04,"c":1.09,"v":255000},{"d":"2022-09-26","o":1.08,"h":1.17,"l":1.07,"c":1.12,"v":192300},{"d":"2022-09-27","o":1.25,"h":1.27,"l":1.12,"c":1.14,"v":13974800},{"d":"2022-09-28","o":1.06,"h":1.18,"l":1.04,"c":1.16,"v":1181700},{"d":"2022-09-29","o":1.12,"h":1.14,"l":1.05,"c":1.12,"v":399000},{"d":"2022-09-30","o":1.1,"h":1.24,"l":1.07,"c":1.17,"v":916500},{"d":"2022-10-03","o":1.17,"h":1.21,"l":1.13,"c":1.18,"v":412000},{"d":"2022-10-04","o":1.2,"h":1.23,"l":1.13,"c":1.14,"v":667100},{"d":"2022-10-05","o":1.11,"h":1.17,"l":1.07,"c":1.15,"v":315500},{"d":"2022-10-06","o":1.12,"h":1.16,"l":1.09,"c":1.11,"v":395200},{"d":"2022-10-07","o":1.11,"h":1.15,"l":1.05,"c":1.05,"v":615300},{"d":"2022-10-10","o":1.06,"h":1.09,"l":1,"c":1.02,"v":481800},{"d":"2022-10-11","o":1.04,"h":1.13,"l":1.02,"c":1.08,"v":632300},{"d":"2022-10-12","o":1.1,"h":1.1,"l":0.95,"c":1.01,"v":504400},{"d":"2022-10-13","o":1,"h":1.05,"l":0.95,"c":1,"v":436900},{"d":"2022-10-14","o":1.01,"h":1.02,"l":0.88,"c":0.94,"v":673000},{"d":"2022-10-17","o":0.94,"h":0.97,"l":0.9,"c":0.92,"v":303300},{"d":"2022-10-18","o":0.93,"h":0.98,"l":0.92,"c":0.94,"v":189000},{"d":"2022-10-19","o":0.95,"h":0.96,"l":0.86,"c":0.88,"v":237500},{"d":"2022-10-20","o":0.9,"h":0.93,"l":0.85,"c":0.9,"v":271700},{"d":"2022-10-21","o":0.92,"h":0.93,"l":0.87,"c":0.9,"v":201600},{"d":"2022-10-24","o":0.93,"h":0.93,"l":0.85,"c":0.89,"v":300900},{"d":"2022-10-25","o":0.87,"h":0.93,"l":0.87,"c":0.91,"v":241000},{"d":"2022-10-26","o":0.92,"h":0.96,"l":0.9,"c":0.9,"v":301700},{"d":"2022-10-27","o":0.94,"h":0.94,"l":0.88,"c":0.89,"v":262800},{"d":"2022-10-28","o":0.91,"h":0.93,"l":0.85,"c":0.86,"v":443300},{"d":"2022-10-31","o":0.86,"h":0.9,"l":0.85,"c":0.87,"v":252200},{"d":"2022-11-01","o":0.91,"h":0.91,"l":0.82,"c":0.86,"v":565900},{"d":"2022-11-02","o":0.9,"h":0.9,"l":0.82,"c":0.84,"v":334300},{"d":"2022-11-03","o":0.82,"h":0.88,"l":0.82,"c":0.86,"v":109100},{"d":"2022-11-04","o":0.85,"h":0.9,"l":0.85,"c":0.88,"v":350000},{"d":"2022-11-07","o":0.9,"h":0.92,"l":0.88,"c":0.91,"v":206900},{"d":"2022-11-08","o":0.91,"h":0.93,"l":0.89,"c":0.91,"v":220600},{"d":"2022-11-09","o":0.91,"h":0.92,"l":0.89,"c":0.9,"v":354700},{"d":"2022-11-10","o":0.92,"h":1.03,"l":0.91,"c":1.01,"v":678300},{"d":"2022-11-11","o":1.01,"h":1.08,"l":0.98,"c":1.05,"v":401100},{"d":"2022-11-14","o":1.05,"h":1.13,"l":1.01,"c":1.03,"v":422500},{"d":"2022-11-15","o":1.07,"h":1.1,"l":1.02,"c":1.05,"v":300000},{"d":"2022-11-16","o":1.07,"h":1.07,"l":1,"c":1.03,"v":183000},{"d":"2022-11-17","o":1,"h":1.03,"l":0.95,"c":0.97,"v":247400},{"d":"2022-11-18","o":0.99,"h":1.04,"l":0.96,"c":0.99,"v":212600},{"d":"2022-11-21","o":1,"h":1,"l":0.91,"c":0.91,"v":223000},{"d":"2022-11-22","o":0.95,"h":0.97,"l":0.9,"c":0.9,"v":244100},{"d":"2022-11-23","o":0.94,"h":0.94,"l":0.9,"c":0.93,"v":339600},{"d":"2022-11-25","o":0.93,"h":0.95,"l":0.91,"c":0.92,"v":99200},{"d":"2022-11-28","o":0.91,"h":0.93,"l":0.88,"c":0.89,"v":152200},{"d":"2022-11-29","o":0.91,"h":0.95,"l":0.88,"c":0.88,"v":287800},{"d":"2022-11-30","o":0.91,"h":0.94,"l":0.89,"c":0.93,"v":204600},{"d":"2022-12-01","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":177400},{"d":"2022-12-02","o":0.93,"h":0.96,"l":0.92,"c":0.95,"v":153700},{"d":"2022-12-05","o":0.96,"h":0.97,"l":0.9,"c":0.91,"v":333300},{"d":"2022-12-06","o":0.92,"h":0.93,"l":0.9,"c":0.9,"v":136300},{"d":"2022-12-07","o":0.91,"h":0.91,"l":0.88,"c":0.89,"v":152400},{"d":"2022-12-08","o":0.93,"h":0.93,"l":0.89,"c":0.91,"v":194300},{"d":"2022-12-09","o":0.91,"h":0.94,"l":0.91,"c":0.94,"v":83200},{"d":"2022-12-12","o":0.93,"h":0.95,"l":0.91,"c":0.94,"v":79900},{"d":"2022-12-13","o":0.94,"h":0.96,"l":0.89,"c":0.93,"v":373100},{"d":"2022-12-14","o":0.93,"h":0.95,"l":0.92,"c":0.92,"v":168600},{"d":"2022-12-15","o":0.9,"h":0.92,"l":0.89,"c":0.9,"v":329100},{"d":"2022-12-16","o":0.9,"h":0.94,"l":0.9,"c":0.9,"v":270200},{"d":"2022-12-19","o":0.92,"h":0.93,"l":0.89,"c":0.89,"v":225800},{"d":"2022-12-20","o":0.89,"h":0.94,"l":0.87,"c":0.9,"v":231900},{"d":"2022-12-21","o":0.91,"h":0.94,"l":0.9,"c":0.92,"v":191000},{"d":"2022-12-22","o":0.91,"h":0.96,"l":0.9,"c":0.91,"v":683200},{"d":"2022-12-23","o":0.93,"h":0.93,"l":0.87,"c":0.93,"v":280700},{"d":"2022-12-27","o":0.89,"h":0.92,"l":0.85,"c":0.86,"v":369700},{"d":"2022-12-28","o":0.83,"h":0.88,"l":0.76,"c":0.77,"v":646200},{"d":"2022-12-29","o":0.81,"h":0.86,"l":0.78,"c":0.83,"v":434400},{"d":"2022-12-30","o":0.85,"h":0.9,"l":0.8,"c":0.9,"v":262600},{"d":"2023-01-03","o":0.89,"h":0.92,"l":0.81,"c":0.9,"v":466300},{"d":"2023-01-04","o":0.89,"h":0.91,"l":0.85,"c":0.89,"v":151100},{"d":"2023-01-05","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":76500},{"d":"2023-01-06","o":0.87,"h":0.92,"l":0.85,"c":0.89,"v":278200},{"d":"2023-01-09","o":0.9,"h":0.95,"l":0.9,"c":0.93,"v":232500},{"d":"2023-01-10","o":0.92,"h":1.03,"l":0.92,"c":0.99,"v":472100},{"d":"2023-01-11","o":0.99,"h":1.03,"l":0.96,"c":0.98,"v":281900},{"d":"2023-01-12","o":1,"h":1.02,"l":0.97,"c":0.99,"v":245100},{"d":"2023-01-13","o":1.01,"h":1.01,"l":0.94,"c":0.99,"v":176300},{"d":"2023-01-17","o":0.99,"h":1.01,"l":0.99,"c":1,"v":226600},{"d":"2023-01-18","o":1,"h":1.01,"l":0.94,"c":0.95,"v":231900},{"d":"2023-01-19","o":0.95,"h":1,"l":0.91,"c":0.93,"v":154200},{"d":"2023-01-20","o":0.95,"h":0.97,"l":0.92,"c":0.92,"v":223400},{"d":"2023-01-23","o":0.95,"h":0.95,"l":0.93,"c":0.94,"v":118800},{"d":"2023-01-24","o":0.94,"h":0.96,"l":0.89,"c":0.89,"v":221900},{"d":"2023-01-25","o":0.92,"h":0.92,"l":0.89,"c":0.9,"v":198100},{"d":"2023-01-26","o":0.92,"h":0.93,"l":0.87,"c":0.89,"v":168500},{"d":"2023-01-27","o":0.89,"h":0.92,"l":0.88,"c":0.89,"v":189400},{"d":"2023-01-30","o":0.9,"h":0.91,"l":0.87,"c":0.88,"v":158100},{"d":"2023-01-31","o":0.88,"h":0.9,"l":0.87,"c":0.89,"v":257400},{"d":"2023-02-01","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":128900},{"d":"2023-02-02","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":679900},{"d":"2023-02-03","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":224700},{"d":"2023-02-06","o":0.87,"h":0.91,"l":0.84,"c":0.9,"v":308600},{"d":"2023-02-07","o":0.9,"h":0.9,"l":0.86,"c":0.89,"v":169300},{"d":"2023-02-08","o":0.89,"h":0.9,"l":0.86,"c":0.89,"v":128000},{"d":"2023-02-09","o":0.88,"h":0.9,"l":0.85,"c":0.86,"v":162700},{"d":"2023-02-10","o":0.85,"h":0.89,"l":0.85,"c":0.87,"v":167500},{"d":"2023-02-13","o":0.86,"h":0.89,"l":0.82,"c":0.84,"v":272200},{"d":"2023-02-14","o":0.86,"h":0.86,"l":0.79,"c":0.82,"v":765600},{"d":"2023-02-15","o":0.81,"h":0.85,"l":0.74,"c":0.74,"v":527200},{"d":"2023-02-16","o":0.8,"h":0.83,"l":0.74,"c":0.82,"v":479800},{"d":"2023-02-17","o":0.81,"h":0.82,"l":0.78,"c":0.81,"v":128100},{"d":"2023-02-21","o":0.83,"h":0.84,"l":0.77,"c":0.8,"v":199600},{"d":"2023-02-22","o":0.8,"h":0.82,"l":0.75,"c":0.78,"v":209100},{"d":"2023-02-23","o":0.82,"h":0.83,"l":0.76,"c":0.81,"v":532200},{"d":"2023-02-24","o":0.82,"h":0.82,"l":0.78,"c":0.81,"v":229800},{"d":"2023-02-27","o":0.82,"h":0.82,"l":0.77,"c":0.79,"v":157900},{"d":"2023-02-28","o":0.78,"h":0.8,"l":0.77,"c":0.78,"v":142000},{"d":"2023-03-01","o":0.81,"h":0.81,"l":0.74,"c":0.77,"v":282000},{"d":"2023-03-02","o":0.77,"h":0.8,"l":0.74,"c":0.77,"v":314400},{"d":"2023-03-03","o":0.79,"h":0.81,"l":0.75,"c":0.79,"v":380100},{"d":"2023-03-06","o":0.78,"h":0.83,"l":0.78,"c":0.81,"v":323000},{"d":"2023-03-07","o":0.8,"h":0.88,"l":0.8,"c":0.85,"v":431700},{"d":"2023-03-08","o":0.77,"h":0.87,"l":0.76,"c":0.85,"v":487600},{"d":"2023-03-09","o":0.86,"h":0.92,"l":0.78,"c":0.81,"v":1466800},{"d":"2023-03-10","o":0.79,"h":0.81,"l":0.76,"c":0.79,"v":320300},{"d":"2023-03-13","o":0.77,"h":0.82,"l":0.77,"c":0.79,"v":167300},{"d":"2023-03-14","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":414400},{"d":"2023-03-15","o":0.77,"h":0.77,"l":0.72,"c":0.73,"v":338700},{"d":"2023-03-16","o":0.77,"h":0.77,"l":0.73,"c":0.76,"v":152200},{"d":"2023-03-17","o":0.76,"h":0.8,"l":0.75,"c":0.78,"v":189400},{"d":"2023-03-20","o":0.8,"h":0.81,"l":0.77,"c":0.79,"v":163400},{"d":"2023-03-21","o":0.81,"h":0.82,"l":0.78,"c":0.81,"v":157700},{"d":"2023-03-22","o":0.82,"h":0.83,"l":0.78,"c":0.82,"v":176500},{"d":"2023-03-23","o":0.84,"h":0.84,"l":0.79,"c":0.82,"v":167800},{"d":"2023-03-24","o":0.83,"h":0.84,"l":0.8,"c":0.84,"v":151000},{"d":"2023-03-27","o":0.83,"h":0.86,"l":0.82,"c":0.86,"v":105000},{"d":"2023-03-28","o":0.85,"h":0.91,"l":0.82,"c":0.9,"v":162500},{"d":"2023-03-29","o":0.92,"h":1.02,"l":0.9,"c":1,"v":513900},{"d":"2023-03-30","o":1.03,"h":1.15,"l":1,"c":1.15,"v":617700},{"d":"2023-03-31","o":1.18,"h":1.22,"l":1.1,"c":1.14,"v":518400},{"d":"2023-04-03","o":1.15,"h":1.16,"l":1.01,"c":1.06,"v":498100},{"d":"2023-04-04","o":1.06,"h":1.11,"l":1.06,"c":1.1,"v":232000},{"d":"2023-04-05","o":1.1,"h":1.13,"l":1.05,"c":1.12,"v":170400},{"d":"2023-04-06","o":1.14,"h":1.2,"l":1.09,"c":1.17,"v":362700},{"d":"2023-04-10","o":1.17,"h":1.19,"l":1.11,"c":1.14,"v":162400},{"d":"2023-04-11","o":1.12,"h":1.15,"l":1.1,"c":1.11,"v":134100},{"d":"2023-04-12","o":1.11,"h":1.19,"l":1.1,"c":1.12,"v":127500},{"d":"2023-04-13","o":1.13,"h":1.19,"l":1.12,"c":1.19,"v":155300},{"d":"2023-04-14","o":1.19,"h":1.28,"l":1.19,"c":1.27,"v":334000},{"d":"2023-04-17","o":1.28,"h":1.42,"l":1.27,"c":1.38,"v":457400},{"d":"2023-04-18","o":1.4,"h":1.42,"l":1.22,"c":1.3,"v":508300},{"d":"2023-04-19","o":1.3,"h":1.41,"l":1.3,"c":1.38,"v":178500},{"d":"2023-04-20","o":1.4,"h":1.44,"l":1.34,"c":1.38,"v":309800},{"d":"2023-04-21","o":1.39,"h":1.43,"l":1.35,"c":1.39,"v":196500},{"d":"2023-04-24","o":1.4,"h":1.42,"l":1.3,"c":1.36,"v":131700},{"d":"2023-04-25","o":1.35,"h":1.37,"l":1.22,"c":1.28,"v":369400},{"d":"2023-04-26","o":1.3,"h":1.31,"l":1.15,"c":1.25,"v":263100},{"d":"2023-04-27","o":1.24,"h":1.28,"l":1.19,"c":1.27,"v":172600},{"d":"2023-04-28","o":1.25,"h":1.35,"l":1.25,"c":1.34,"v":130200},{"d":"2023-05-01","o":1.29,"h":1.44,"l":1.28,"c":1.39,"v":214700},{"d":"2023-05-02","o":1.41,"h":1.42,"l":1.32,"c":1.39,"v":262500},{"d":"2023-05-03","o":1.52,"h":1.8,"l":1.45,"c":1.68,"v":1477000},{"d":"2023-05-04","o":1.69,"h":1.97,"l":1.68,"c":1.96,"v":1042500},{"d":"2023-05-05","o":2,"h":2.4,"l":1.91,"c":2.04,"v":1788400},{"d":"2023-05-08","o":2.17,"h":2.4,"l":2.13,"c":2.25,"v":1454300},{"d":"2023-05-09","o":2.2,"h":2.42,"l":2.16,"c":2.33,"v":1046700},{"d":"2023-05-10","o":2.38,"h":2.6,"l":2.21,"c":2.44,"v":1272700},{"d":"2023-05-11","o":2.47,"h":2.65,"l":2.45,"c":2.49,"v":892400},{"d":"2023-05-12","o":2.54,"h":2.54,"l":1.7,"c":1.97,"v":3083800},{"d":"2023-05-15","o":2.05,"h":2.27,"l":2.05,"c":2.15,"v":1253200},{"d":"2023-05-16","o":2.17,"h":2.17,"l":1.95,"c":2.1,"v":730300},{"d":"2023-05-17","o":2.13,"h":2.13,"l":1.95,"c":2.05,"v":673700},{"d":"2023-05-18","o":2.02,"h":2.09,"l":1.97,"c":2.01,"v":494300},{"d":"2023-05-19","o":1.99,"h":2.18,"l":1.92,"c":2.17,"v":720500},{"d":"2023-05-22","o":2.16,"h":2.45,"l":2.15,"c":2.41,"v":1087800},{"d":"2023-05-23","o":2.44,"h":2.69,"l":2.35,"c":2.38,"v":1018400},{"d":"2023-05-24","o":2.35,"h":2.4,"l":2.2,"c":2.28,"v":524900},{"d":"2023-05-25","o":2.3,"h":2.38,"l":2.17,"c":2.22,"v":1276100},{"d":"2023-05-26","o":2.25,"h":2.31,"l":2.21,"c":2.24,"v":579800},{"d":"2023-05-30","o":2.17,"h":2.22,"l":1.99,"c":2.06,"v":869700},{"d":"2023-05-31","o":2.08,"h":2.34,"l":2.06,"c":2.31,"v":456600},{"d":"2023-06-01","o":2.35,"h":2.38,"l":2.25,"c":2.31,"v":485700},{"d":"2023-06-02","o":2.31,"h":2.37,"l":2.21,"c":2.26,"v":381400},{"d":"2023-06-05","o":2.22,"h":2.22,"l":2.11,"c":2.16,"v":427200},{"d":"2023-06-06","o":2.17,"h":2.31,"l":2.12,"c":2.24,"v":480000},{"d":"2023-06-07","o":2.22,"h":2.29,"l":2.15,"c":2.17,"v":503500},{"d":"2023-06-08","o":2.16,"h":2.22,"l":2.06,"c":2.15,"v":311000},{"d":"2023-06-09","o":2.15,"h":2.21,"l":2.07,"c":2.12,"v":443100},{"d":"2023-06-12","o":2.11,"h":2.15,"l":2.05,"c":2.08,"v":388000},{"d":"2023-06-13","o":2.08,"h":2.34,"l":2.08,"c":2.26,"v":754300},{"d":"2023-06-14","o":2.28,"h":2.32,"l":2.09,"c":2.21,"v":379100},{"d":"2023-06-15","o":2.18,"h":2.23,"l":2.12,"c":2.16,"v":407800},{"d":"2023-06-16","o":2.16,"h":2.19,"l":2.09,"c":2.16,"v":280000},{"d":"2023-06-20","o":2.13,"h":2.16,"l":2.02,"c":2.05,"v":461500},{"d":"2023-06-21","o":2.03,"h":2.07,"l":1.85,"c":2.02,"v":1071300},{"d":"2023-06-22","o":1.98,"h":2.04,"l":1.88,"c":1.89,"v":583700},{"d":"2023-06-23","o":1.9,"h":1.9,"l":1.8,"c":1.83,"v":346700},{"d":"2023-06-26","o":1.84,"h":1.84,"l":1.64,"c":1.66,"v":707600},{"d":"2023-06-27","o":1.69,"h":1.75,"l":1.65,"c":1.66,"v":498300},{"d":"2023-06-28","o":1.68,"h":1.69,"l":1.57,"c":1.59,"v":428800},{"d":"2023-06-29","o":1.61,"h":1.61,"l":1.33,"c":1.59,"v":648200},{"d":"2023-06-30","o":1.59,"h":1.68,"l":1.59,"c":1.65,"v":244300},{"d":"2023-07-03","o":1.58,"h":1.64,"l":1.58,"c":1.61,"v":219400},{"d":"2023-07-05","o":1.61,"h":1.78,"l":1.58,"c":1.66,"v":882600},{"d":"2023-07-06","o":1.68,"h":1.74,"l":1.6,"c":1.7,"v":409600},{"d":"2023-07-07","o":1.69,"h":1.71,"l":1.6,"c":1.66,"v":273200},{"d":"2023-07-10","o":1.65,"h":1.7,"l":1.59,"c":1.65,"v":264100},{"d":"2023-07-11","o":1.66,"h":1.66,"l":1.59,"c":1.61,"v":284700},{"d":"2023-07-12","o":1.6,"h":1.67,"l":1.6,"c":1.62,"v":313300},{"d":"2023-07-13","o":1.65,"h":1.67,"l":1.61,"c":1.64,"v":232000},{"d":"2023-07-14","o":1.63,"h":1.65,"l":1.55,"c":1.56,"v":293700},{"d":"2023-07-17","o":1.56,"h":1.65,"l":1.53,"c":1.61,"v":302000},{"d":"2023-07-18","o":1.62,"h":1.66,"l":1.59,"c":1.64,"v":187100},{"d":"2023-07-19","o":1.65,"h":1.73,"l":1.63,"c":1.68,"v":236000},{"d":"2023-07-20","o":1.69,"h":1.69,"l":1.59,"c":1.6,"v":287100},{"d":"2023-07-21","o":1.6,"h":1.61,"l":1.53,"c":1.58,"v":224900},{"d":"2023-07-24","o":1.56,"h":1.66,"l":1.55,"c":1.55,"v":319100},{"d":"2023-07-25","o":1.56,"h":1.65,"l":1.56,"c":1.6,"v":372900},{"d":"2023-07-26","o":1.6,"h":1.71,"l":1.59,"c":1.7,"v":308600},{"d":"2023-07-27","o":1.71,"h":1.78,"l":1.68,"c":1.7,"v":406500},{"d":"2023-07-28","o":1.75,"h":1.93,"l":1.72,"c":1.92,"v":969600},{"d":"2023-07-31","o":2,"h":2.27,"l":2,"c":2.19,"v":1367900},{"d":"2023-08-01","o":2.28,"h":2.28,"l":2.08,"c":2.24,"v":638200},{"d":"2023-08-02","o":2.24,"h":2.29,"l":2.09,"c":2.17,"v":565400},{"d":"2023-08-03","o":2.2,"h":2.23,"l":2.15,"c":2.18,"v":306900},{"d":"2023-08-04","o":2.22,"h":2.24,"l":2.01,"c":2.09,"v":514400},{"d":"2023-08-07","o":2.06,"h":2.07,"l":1.89,"c":2.05,"v":676800},{"d":"2023-08-08","o":2.17,"h":2.17,"l":1.77,"c":1.94,"v":771200},{"d":"2023-08-09","o":1.97,"h":2.06,"l":1.94,"c":2.01,"v":247300},{"d":"2023-08-10","o":2.01,"h":2.09,"l":1.92,"c":1.95,"v":370200},{"d":"2023-08-11","o":1.93,"h":1.96,"l":1.88,"c":1.94,"v":236000},{"d":"2023-08-14","o":1.92,"h":1.92,"l":1.83,"c":1.85,"v":339300},{"d":"2023-08-15","o":1.82,"h":1.97,"l":1.82,"c":1.85,"v":252600},{"d":"2023-08-16","o":1.85,"h":1.89,"l":1.81,"c":1.82,"v":167400},{"d":"2023-08-17","o":1.79,"h":1.86,"l":1.73,"c":1.74,"v":221900},{"d":"2023-08-18","o":1.74,"h":1.8,"l":1.63,"c":1.74,"v":251600},{"d":"2023-08-21","o":1.74,"h":1.83,"l":1.73,"c":1.77,"v":166700},{"d":"2023-08-22","o":1.82,"h":1.82,"l":1.69,"c":1.76,"v":206400},{"d":"2023-08-23","o":1.76,"h":1.86,"l":1.71,"c":1.79,"v":181900},{"d":"2023-08-24","o":1.8,"h":1.84,"l":1.76,"c":1.79,"v":122900},{"d":"2023-08-25","o":1.8,"h":1.82,"l":1.73,"c":1.79,"v":201200},{"d":"2023-08-28","o":1.79,"h":1.79,"l":1.7,"c":1.72,"v":172900},{"d":"2023-08-29","o":1.71,"h":1.77,"l":1.69,"c":1.7,"v":139700},{"d":"2023-08-30","o":1.67,"h":1.7,"l":1.65,"c":1.65,"v":127800},{"d":"2023-08-31","o":1.65,"h":1.69,"l":1.63,"c":1.64,"v":117800},{"d":"2023-09-01","o":1.65,"h":1.69,"l":1.63,"c":1.67,"v":107900},{"d":"2023-09-05","o":1.67,"h":1.67,"l":1.62,"c":1.65,"v":152900},{"d":"2023-09-06","o":1.64,"h":1.64,"l":1.57,"c":1.58,"v":287100},{"d":"2023-09-07","o":1.55,"h":1.62,"l":1.52,"c":1.58,"v":234900},{"d":"2023-09-08","o":1.58,"h":1.58,"l":1.47,"c":1.5,"v":222400},{"d":"2023-09-11","o":1.49,"h":1.66,"l":1.47,"c":1.57,"v":251100},{"d":"2023-09-12","o":1.57,"h":1.7,"l":1.56,"c":1.66,"v":246700},{"d":"2023-09-13","o":1.68,"h":1.78,"l":1.64,"c":1.66,"v":233400},{"d":"2023-09-14","o":1.66,"h":1.72,"l":1.58,"c":1.61,"v":179500},{"d":"2023-09-15","o":1.61,"h":1.64,"l":1.56,"c":1.62,"v":339600},{"d":"2023-09-18","o":1.62,"h":1.65,"l":1.55,"c":1.55,"v":170200},{"d":"2023-09-19","o":1.54,"h":1.57,"l":1.5,"c":1.53,"v":186600},{"d":"2023-09-20","o":1.65,"h":1.78,"l":1.61,"c":1.71,"v":808400},{"d":"2023-09-21","o":1.67,"h":1.67,"l":1.54,"c":1.63,"v":532400},{"d":"2023-09-22","o":1.63,"h":1.63,"l":1.55,"c":1.58,"v":248400},{"d":"2023-09-25","o":1.6,"h":1.61,"l":1.48,"c":1.5,"v":281000},{"d":"2023-09-26","o":1.5,"h":1.58,"l":1.5,"c":1.53,"v":179500},{"d":"2023-09-27","o":1.52,"h":1.57,"l":1.49,"c":1.52,"v":216000},{"d":"2023-09-28","o":1.52,"h":1.52,"l":1.48,"c":1.5,"v":96900},{"d":"2023-09-29","o":1.5,"h":1.56,"l":1.5,"c":1.53,"v":135600},{"d":"2023-10-02","o":1.53,"h":1.53,"l":1.36,"c":1.4,"v":300000},{"d":"2023-10-03","o":1.4,"h":1.41,"l":1.38,"c":1.39,"v":167300},{"d":"2023-10-04","o":1.4,"h":1.41,"l":1.35,"c":1.36,"v":141200},{"d":"2023-10-05","o":1.36,"h":1.38,"l":1.26,"c":1.29,"v":303700},{"d":"2023-10-06","o":1.26,"h":1.37,"l":1.25,"c":1.33,"v":123300},{"d":"2023-10-09","o":1.3,"h":1.4,"l":1.29,"c":1.32,"v":199700},{"d":"2023-10-10","o":1.33,"h":1.41,"l":1.33,"c":1.4,"v":117700},{"d":"2023-10-11","o":1.4,"h":1.41,"l":1.34,"c":1.37,"v":161400},{"d":"2023-10-12","o":1.36,"h":1.45,"l":1.35,"c":1.43,"v":151300},{"d":"2023-10-13","o":1.43,"h":1.58,"l":1.39,"c":1.54,"v":230300},{"d":"2023-10-16","o":1.54,"h":1.73,"l":1.54,"c":1.73,"v":327100},{"d":"2023-10-17","o":1.73,"h":1.82,"l":1.69,"c":1.77,"v":340000},{"d":"2023-10-18","o":1.77,"h":1.8,"l":1.64,"c":1.69,"v":220200},{"d":"2023-10-19","o":1.69,"h":1.69,"l":1.57,"c":1.61,"v":142600},{"d":"2023-10-20","o":1.59,"h":1.6,"l":1.5,"c":1.54,"v":95300},{"d":"2023-10-23","o":1.53,"h":1.54,"l":1.4,"c":1.41,"v":296100},{"d":"2023-10-24","o":1.41,"h":1.48,"l":1.39,"c":1.43,"v":125800},{"d":"2023-10-25","o":1.41,"h":1.45,"l":1.36,"c":1.4,"v":78300},{"d":"2023-10-26","o":1.38,"h":1.44,"l":1.37,"c":1.41,"v":82800},{"d":"2023-10-27","o":1.39,"h":1.52,"l":1.38,"c":1.42,"v":151600},{"d":"2023-10-30","o":1.45,"h":1.53,"l":1.43,"c":1.51,"v":130900},{"d":"2023-10-31","o":1.51,"h":1.66,"l":1.47,"c":1.57,"v":245500},{"d":"2023-11-01","o":1.57,"h":1.64,"l":1.52,"c":1.54,"v":132300},{"d":"2023-11-02","o":1.55,"h":1.59,"l":1.4,"c":1.44,"v":379900},{"d":"2023-11-03","o":1.48,"h":1.6,"l":1.48,"c":1.6,"v":194700},{"d":"2023-11-06","o":1.65,"h":1.65,"l":1.52,"c":1.63,"v":137500},{"d":"2023-11-07","o":1.66,"h":1.74,"l":1.58,"c":1.71,"v":226300},{"d":"2023-11-08","o":1.74,"h":1.75,"l":1.63,"c":1.67,"v":178100},{"d":"2023-11-09","o":1.65,"h":1.72,"l":1.61,"c":1.71,"v":203300},{"d":"2023-11-10","o":1.74,"h":1.75,"l":1.66,"c":1.68,"v":191100},{"d":"2023-11-13","o":1.68,"h":1.71,"l":1.6,"c":1.68,"v":176700},{"d":"2023-11-14","o":1.72,"h":1.75,"l":1.59,"c":1.62,"v":190300},{"d":"2023-11-15","o":1.61,"h":1.67,"l":1.55,"c":1.59,"v":151300},{"d":"2023-11-16","o":1.65,"h":1.73,"l":1.61,"c":1.72,"v":236900},{"d":"2023-11-17","o":1.72,"h":1.82,"l":1.69,"c":1.73,"v":438400},{"d":"2023-11-20","o":1.75,"h":1.8,"l":1.73,"c":1.79,"v":239100},{"d":"2023-11-21","o":1.8,"h":1.98,"l":1.8,"c":1.94,"v":447800},{"d":"2023-11-22","o":2,"h":2.05,"l":1.98,"c":2.04,"v":433100},{"d":"2023-11-24","o":2.02,"h":2.15,"l":2,"c":2.12,"v":207200},{"d":"2023-11-27","o":2.14,"h":2.14,"l":1.9,"c":1.94,"v":420400},{"d":"2023-11-28","o":1.97,"h":2.14,"l":1.96,"c":2.13,"v":641400},{"d":"2023-11-29","o":2.18,"h":2.25,"l":2.13,"c":2.18,"v":550300},{"d":"2023-11-30","o":2.19,"h":2.33,"l":2.19,"c":2.25,"v":822100},{"d":"2023-12-01","o":2.35,"h":2.48,"l":2.26,"c":2.39,"v":975900},{"d":"2023-12-04","o":2.47,"h":2.67,"l":2.35,"c":2.47,"v":1069000},{"d":"2023-12-05","o":2.5,"h":2.53,"l":2.32,"c":2.39,"v":711500},{"d":"2023-12-06","o":2.39,"h":2.4,"l":1.91,"c":2.06,"v":1410100},{"d":"2023-12-07","o":2.12,"h":2.17,"l":2.08,"c":2.15,"v":465000},{"d":"2023-12-08","o":2.13,"h":2.24,"l":2.08,"c":2.1,"v":351900},{"d":"2023-12-11","o":2.07,"h":2.09,"l":1.94,"c":1.97,"v":712500},{"d":"2023-12-12","o":2,"h":2.06,"l":1.98,"c":1.98,"v":285100},{"d":"2023-12-13","o":2.02,"h":2.13,"l":2.01,"c":2.08,"v":550500},{"d":"2023-12-14","o":2.08,"h":2.18,"l":2.01,"c":2.01,"v":531400},{"d":"2023-12-15","o":2.04,"h":2.06,"l":1.97,"c":2,"v":473800},{"d":"2023-12-18","o":1.99,"h":2.03,"l":1.92,"c":1.92,"v":561700},{"d":"2023-12-19","o":1.91,"h":2.06,"l":1.91,"c":1.97,"v":502700},{"d":"2023-12-20","o":1.95,"h":1.99,"l":1.85,"c":1.87,"v":574700},{"d":"2023-12-21","o":1.88,"h":1.96,"l":1.84,"c":1.9,"v":373400},{"d":"2023-12-22","o":1.92,"h":2.03,"l":1.86,"c":2,"v":603300},{"d":"2023-12-26","o":2,"h":2.06,"l":1.95,"c":2,"v":333600},{"d":"2023-12-27","o":2.04,"h":2.07,"l":2,"c":2.01,"v":319200},{"d":"2023-12-28","o":2,"h":2.1,"l":1.97,"c":2,"v":391800},{"d":"2023-12-29","o":2.01,"h":2.08,"l":1.96,"c":2.02,"v":410200},{"d":"2024-01-02","o":2.02,"h":2.05,"l":1.95,"c":2.01,"v":325900},{"d":"2024-01-03","o":2,"h":2.1,"l":1.98,"c":2.09,"v":468500},{"d":"2024-01-04","o":2.09,"h":2.26,"l":2.07,"c":2.26,"v":1121300},{"d":"2024-01-05","o":2.28,"h":2.4,"l":2.26,"c":2.34,"v":814700},{"d":"2024-01-08","o":2.35,"h":2.63,"l":2.3,"c":2.5,"v":1784900},{"d":"2024-01-09","o":2.48,"h":2.78,"l":2.32,"c":2.72,"v":1829500},{"d":"2024-01-10","o":2.81,"h":2.81,"l":2.38,"c":2.56,"v":1561200},{"d":"2024-01-11","o":2.56,"h":2.56,"l":2.32,"c":2.51,"v":676500},{"d":"2024-01-12","o":2.48,"h":2.74,"l":2.47,"c":2.63,"v":867600},{"d":"2024-01-16","o":2.7,"h":2.81,"l":2.5,"c":2.65,"v":1437200},{"d":"2024-01-17","o":2.61,"h":2.68,"l":2.53,"c":2.62,"v":554400},{"d":"2024-01-18","o":2.66,"h":2.66,"l":2.42,"c":2.48,"v":968300},{"d":"2024-01-19","o":2.45,"h":2.5,"l":2.37,"c":2.44,"v":688200},{"d":"2024-01-22","o":2.46,"h":2.54,"l":2.41,"c":2.51,"v":558900},{"d":"2024-01-23","o":2.51,"h":2.59,"l":2.46,"c":2.5,"v":458400},{"d":"2024-01-24","o":2.49,"h":2.51,"l":2.38,"c":2.39,"v":438700},{"d":"2024-01-25","o":2.41,"h":2.47,"l":2.32,"c":2.37,"v":635800},{"d":"2024-01-26","o":2.38,"h":2.42,"l":2.33,"c":2.39,"v":242000},{"d":"2024-01-29","o":2.41,"h":2.47,"l":2.36,"c":2.46,"v":413500},{"d":"2024-01-30","o":2.45,"h":2.46,"l":2.37,"c":2.38,"v":368200},{"d":"2024-01-31","o":2.4,"h":2.46,"l":2.36,"c":2.39,"v":292400},{"d":"2024-02-01","o":2.45,"h":2.74,"l":2.4,"c":2.67,"v":1155200},{"d":"2024-02-02","o":2.68,"h":2.76,"l":2.56,"c":2.63,"v":699700},{"d":"2024-02-05","o":2.65,"h":2.72,"l":2.57,"c":2.7,"v":340200},{"d":"2024-02-06","o":2.73,"h":2.95,"l":2.73,"c":2.79,"v":921000},{"d":"2024-02-07","o":2.8,"h":2.8,"l":2.63,"c":2.64,"v":527700},{"d":"2024-02-08","o":2.64,"h":2.71,"l":2.6,"c":2.68,"v":1096200},{"d":"2024-02-09","o":2.68,"h":2.83,"l":2.68,"c":2.75,"v":374600},{"d":"2024-02-12","o":2.75,"h":2.84,"l":2.72,"c":2.77,"v":418300},{"d":"2024-02-13","o":2.73,"h":2.75,"l":2.62,"c":2.65,"v":564800},{"d":"2024-02-14","o":2.7,"h":2.73,"l":2.63,"c":2.68,"v":344300},{"d":"2024-02-15","o":2.68,"h":2.75,"l":2.61,"c":2.72,"v":619700},{"d":"2024-02-16","o":2.73,"h":2.74,"l":2.66,"c":2.69,"v":499500},{"d":"2024-02-20","o":2.73,"h":2.91,"l":2.61,"c":2.65,"v":1401500},{"d":"2024-02-21","o":2.66,"h":2.7,"l":2.45,"c":2.51,"v":1170000},{"d":"2024-02-22","o":2.65,"h":2.78,"l":2.56,"c":2.63,"v":2260200},{"d":"2024-02-23","o":2.7,"h":2.77,"l":2.57,"c":2.57,"v":4593900},{"d":"2024-02-26","o":2.63,"h":2.94,"l":2.63,"c":2.85,"v":2475600},{"d":"2024-02-27","o":3,"h":3.38,"l":2.97,"c":3.2,"v":3524600},{"d":"2024-02-28","o":3.3,"h":3.7,"l":3.11,"c":3.65,"v":3521100},{"d":"2024-02-29","o":3.72,"h":3.95,"l":3.45,"c":3.67,"v":3462600},{"d":"2024-03-01","o":3.71,"h":4.39,"l":3.69,"c":4.24,"v":3704800},{"d":"2024-03-04","o":4.92,"h":4.96,"l":4,"c":4.18,"v":5364000},{"d":"2024-03-05","o":4.32,"h":4.61,"l":4.01,"c":4.19,"v":3855000},{"d":"2024-03-06","o":4.1,"h":5.19,"l":3.6,"c":5.03,"v":7072100},{"d":"2024-03-07","o":5.12,"h":5.75,"l":4.83,"c":5.68,"v":5841800},{"d":"2024-03-08","o":5.6,"h":5.61,"l":4.83,"c":4.88,"v":3570000},{"d":"2024-03-11","o":5.02,"h":5.3,"l":4.7,"c":4.94,"v":2963100},{"d":"2024-03-12","o":4.96,"h":5.22,"l":4.89,"c":5.1,"v":1682300},{"d":"2024-03-13","o":5.05,"h":5.49,"l":4.94,"c":5.44,"v":2250000},{"d":"2024-03-14","o":5.47,"h":5.66,"l":5.15,"c":5.25,"v":3180800},{"d":"2024-03-15","o":5.41,"h":6.18,"l":5.35,"c":6.09,"v":6320500},{"d":"2024-03-18","o":6.23,"h":6.23,"l":5.51,"c":5.51,"v":2660900},{"d":"2024-03-19","o":5.43,"h":5.62,"l":5.11,"c":5.34,"v":2845600},{"d":"2024-03-20","o":4.6,"h":4.7,"l":4.36,"c":4.51,"v":10546300},{"d":"2024-03-21","o":4.5,"h":4.57,"l":4.24,"c":4.38,"v":3083400},{"d":"2024-03-22","o":4.43,"h":4.55,"l":4.34,"c":4.38,"v":2129900},{"d":"2024-03-25","o":4.38,"h":4.52,"l":4.02,"c":4.18,"v":3562400},{"d":"2024-03-26","o":4.2,"h":4.34,"l":4.04,"c":4.06,"v":1994200},{"d":"2024-03-27","o":4.13,"h":4.22,"l":3.99,"c":4.1,"v":2407200},{"d":"2024-03-28","o":4.27,"h":4.48,"l":4.22,"c":4.26,"v":7207800},{"d":"2024-04-01","o":4.29,"h":4.36,"l":4.07,"c":4.13,"v":1940300},{"d":"2024-04-02","o":4.06,"h":4.25,"l":4.01,"c":4.14,"v":2467000},{"d":"2024-04-03","o":4.16,"h":4.51,"l":4.06,"c":4.38,"v":4068300},{"d":"2024-04-04","o":4.24,"h":4.33,"l":3.9,"c":4.16,"v":3560300},{"d":"2024-04-05","o":4.19,"h":4.3,"l":3.99,"c":4.1,"v":2215800},{"d":"2024-04-08","o":4.1,"h":4.15,"l":3.96,"c":4.07,"v":1373300},{"d":"2024-04-09","o":4.06,"h":4.16,"l":3.93,"c":4.09,"v":1662200},{"d":"2024-04-10","o":4,"h":4.14,"l":3.98,"c":4.07,"v":1186900},{"d":"2024-04-11","o":4.34,"h":4.38,"l":4.07,"c":4.09,"v":2848100},{"d":"2024-04-12","o":4.07,"h":4.11,"l":3.75,"c":3.91,"v":3511900},{"d":"2024-04-15","o":4.05,"h":4.1,"l":3.83,"c":3.94,"v":1344800},{"d":"2024-04-16","o":3.88,"h":3.89,"l":3.72,"c":3.85,"v":1887000},{"d":"2024-04-17","o":3.94,"h":4.05,"l":3.82,"c":3.92,"v":2447900},{"d":"2024-04-18","o":4,"h":4.51,"l":3.93,"c":4.5,"v":5784900},{"d":"2024-04-19","o":4.38,"h":4.54,"l":4.05,"c":4.11,"v":2340700},{"d":"2024-04-22","o":4.18,"h":4.39,"l":4.01,"c":4.38,"v":1826000},{"d":"2024-04-23","o":4.38,"h":4.5,"l":4.24,"c":4.28,"v":1699500},{"d":"2024-04-24","o":4.25,"h":4.28,"l":3.9,"c":3.9,"v":2147700},{"d":"2024-04-25","o":3.93,"h":4.01,"l":3.78,"c":3.93,"v":1935900},{"d":"2024-04-26","o":4,"h":4.25,"l":3.95,"c":4.07,"v":2986600},{"d":"2024-04-29","o":3.91,"h":3.95,"l":3.24,"c":3.73,"v":7647500},{"d":"2024-04-30","o":3.59,"h":3.65,"l":3.06,"c":3.36,"v":4010900},{"d":"2024-05-01","o":3.35,"h":3.47,"l":3.2,"c":3.37,"v":2104100},{"d":"2024-05-02","o":3.4,"h":3.41,"l":3.2,"c":3.28,"v":1679500},{"d":"2024-05-03","o":3.3,"h":3.54,"l":3.26,"c":3.52,"v":1705600},{"d":"2024-05-06","o":3.56,"h":3.6,"l":3.41,"c":3.5,"v":1067500},{"d":"2024-05-07","o":3.44,"h":3.5,"l":3.3,"c":3.38,"v":1575300},{"d":"2024-05-08","o":3.18,"h":3.23,"l":2.91,"c":3.09,"v":2748300},{"d":"2024-05-09","o":3.1,"h":3.42,"l":3,"c":3.29,"v":2093400},{"d":"2024-05-10","o":3.38,"h":3.39,"l":3,"c":3.09,"v":2032900},{"d":"2024-05-13","o":3.11,"h":3.32,"l":3.1,"c":3.27,"v":1501600},{"d":"2024-05-14","o":3.25,"h":3.28,"l":3.17,"c":3.2,"v":1125500},{"d":"2024-05-15","o":3.2,"h":3.33,"l":3.19,"c":3.22,"v":941700},{"d":"2024-05-16","o":3.22,"h":3.31,"l":3.22,"c":3.28,"v":629300},{"d":"2024-05-17","o":3.27,"h":3.32,"l":3.1,"c":3.11,"v":837200},{"d":"2024-05-20","o":3.16,"h":3.22,"l":3.09,"c":3.19,"v":656400},{"d":"2024-05-21","o":3.19,"h":3.26,"l":3.13,"c":3.18,"v":680700},{"d":"2024-05-22","o":3.18,"h":3.27,"l":3.15,"c":3.15,"v":548900},{"d":"2024-05-23","o":3.17,"h":3.23,"l":3,"c":3.07,"v":1236100},{"d":"2024-05-24","o":3.06,"h":3.13,"l":3.03,"c":3.06,"v":752400},{"d":"2024-05-28","o":3.12,"h":3.14,"l":3.01,"c":3.1,"v":919800},{"d":"2024-05-29","o":3.04,"h":3.07,"l":2.98,"c":3.07,"v":1034600},{"d":"2024-05-30","o":3.06,"h":3.07,"l":2.89,"c":2.91,"v":1303200},{"d":"2024-05-31","o":2.95,"h":2.95,"l":2.73,"c":2.88,"v":2841300},{"d":"2024-06-03","o":2.95,"h":3.1,"l":2.91,"c":2.94,"v":997000},{"d":"2024-06-04","o":2.89,"h":2.98,"l":2.83,"c":2.95,"v":721700},{"d":"2024-06-05","o":2.98,"h":3.01,"l":2.87,"c":2.99,"v":814100},{"d":"2024-06-06","o":2.98,"h":3.06,"l":2.8,"c":2.81,"v":1137500},{"d":"2024-06-07","o":2.84,"h":2.88,"l":2.72,"c":2.75,"v":889400},{"d":"2024-06-10","o":2.7,"h":2.78,"l":2.57,"c":2.76,"v":1849300},{"d":"2024-06-11","o":2.72,"h":2.86,"l":2.71,"c":2.81,"v":877800},{"d":"2024-06-12","o":2.81,"h":2.93,"l":2.8,"c":2.81,"v":721300},{"d":"2024-06-13","o":2.83,"h":2.86,"l":2.74,"c":2.77,"v":619200},{"d":"2024-06-14","o":2.75,"h":2.75,"l":2.67,"c":2.69,"v":698200},{"d":"2024-06-17","o":2.7,"h":2.76,"l":2.59,"c":2.73,"v":1736100},{"d":"2024-06-18","o":2.76,"h":2.78,"l":2.64,"c":2.68,"v":788300},{"d":"2024-06-20","o":2.64,"h":2.65,"l":2.45,"c":2.5,"v":2214000},{"d":"2024-06-21","o":2.52,"h":2.59,"l":2.46,"c":2.56,"v":3116300},{"d":"2024-06-24","o":2.56,"h":2.58,"l":2.41,"c":2.43,"v":1423300},{"d":"2024-06-25","o":2.47,"h":2.47,"l":2.31,"c":2.31,"v":1556300},{"d":"2024-06-26","o":2.31,"h":2.44,"l":2.24,"c":2.42,"v":1828700},{"d":"2024-06-27","o":2.42,"h":2.6,"l":2.42,"c":2.59,"v":1701000},{"d":"2024-06-28","o":2.6,"h":2.69,"l":2.57,"c":2.6,"v":12672300},{"d":"2024-07-01","o":2.63,"h":2.63,"l":2.34,"c":2.45,"v":1652700},{"d":"2024-07-02","o":2.38,"h":2.44,"l":2.36,"c":2.42,"v":688700},{"d":"2024-07-03","o":2.41,"h":2.44,"l":2.36,"c":2.41,"v":677200},{"d":"2024-07-05","o":2.41,"h":2.48,"l":2.36,"c":2.48,"v":1145700},{"d":"2024-07-08","o":2.48,"h":2.56,"l":2.37,"c":2.4,"v":1032400},{"d":"2024-07-09","o":2.4,"h":2.48,"l":2.38,"c":2.47,"v":658700},{"d":"2024-07-10","o":2.49,"h":2.54,"l":2.4,"c":2.46,"v":931200},{"d":"2024-07-11","o":2.51,"h":2.74,"l":2.48,"c":2.73,"v":1892900},{"d":"2024-07-12","o":2.78,"h":2.96,"l":2.65,"c":2.67,"v":1716000},{"d":"2024-07-15","o":2.7,"h":2.8,"l":2.64,"c":2.77,"v":779100},{"d":"2024-07-16","o":2.81,"h":3.1,"l":2.8,"c":3.04,"v":1726700},{"d":"2024-07-17","o":3,"h":3.14,"l":2.92,"c":3.1,"v":1682100},{"d":"2024-07-18","o":3.12,"h":3.3,"l":2.99,"c":3.06,"v":1304400},{"d":"2024-07-19","o":3.07,"h":3.21,"l":3.05,"c":3.2,"v":1239500},{"d":"2024-07-22","o":3.22,"h":3.22,"l":2.98,"c":3.03,"v":1349600},{"d":"2024-07-23","o":3.01,"h":3.35,"l":2.96,"c":3.33,"v":1401600},{"d":"2024-07-24","o":3.3,"h":3.43,"l":3.21,"c":3.37,"v":1938800},{"d":"2024-07-25","o":3.47,"h":3.58,"l":3.26,"c":3.45,"v":1914600},{"d":"2024-07-26","o":3.56,"h":3.92,"l":3.51,"c":3.82,"v":2801300},{"d":"2024-07-29","o":3.9,"h":3.95,"l":3.68,"c":3.82,"v":1502100},{"d":"2024-07-30","o":3.82,"h":3.88,"l":3.67,"c":3.8,"v":912900},{"d":"2024-07-31","o":3.83,"h":3.9,"l":3.73,"c":3.84,"v":927700},{"d":"2024-08-01","o":3.78,"h":3.84,"l":3.52,"c":3.59,"v":1526900},{"d":"2024-08-02","o":3.49,"h":3.55,"l":3.23,"c":3.44,"v":1487900},{"d":"2024-08-05","o":3.11,"h":3.29,"l":3.02,"c":3.29,"v":1380800},{"d":"2024-08-06","o":3.34,"h":3.41,"l":3.26,"c":3.4,"v":1114000},{"d":"2024-08-07","o":3.64,"h":3.72,"l":3.4,"c":3.43,"v":1398200},{"d":"2024-08-08","o":3.5,"h":3.5,"l":3.07,"c":3.29,"v":1458800},{"d":"2024-08-09","o":3.31,"h":3.47,"l":3.13,"c":3.43,"v":1946700},{"d":"2024-08-12","o":3.46,"h":3.52,"l":3.29,"c":3.4,"v":1008100},{"d":"2024-08-13","o":3.4,"h":3.96,"l":3.4,"c":3.92,"v":1833500},{"d":"2024-08-14","o":4.01,"h":4.05,"l":3.74,"c":3.86,"v":1414700},{"d":"2024-08-15","o":3.98,"h":4.32,"l":3.92,"c":4.12,"v":1695700},{"d":"2024-08-16","o":4.12,"h":4.25,"l":3.88,"c":4.24,"v":1462200},{"d":"2024-08-19","o":4.28,"h":4.3,"l":4.03,"c":4.26,"v":1383300},{"d":"2024-08-20","o":4.29,"h":4.56,"l":4.26,"c":4.33,"v":2074700},{"d":"2024-08-21","o":4.34,"h":4.67,"l":4.26,"c":4.65,"v":1326300},{"d":"2024-08-22","o":4.69,"h":4.7,"l":4.3,"c":4.31,"v":1071500},{"d":"2024-08-23","o":4.38,"h":4.55,"l":4.32,"c":4.46,"v":743000},{"d":"2024-08-26","o":4.55,"h":4.55,"l":4.29,"c":4.45,"v":749900},{"d":"2024-08-27","o":4.43,"h":4.65,"l":4.36,"c":4.63,"v":867500},{"d":"2024-08-28","o":4.59,"h":4.63,"l":4.43,"c":4.55,"v":651900},{"d":"2024-08-29","o":4.58,"h":4.59,"l":4.4,"c":4.4,"v":703400},{"d":"2024-08-30","o":4.45,"h":4.54,"l":4.33,"c":4.53,"v":893700},{"d":"2024-09-03","o":4.43,"h":4.58,"l":4.16,"c":4.19,"v":1353500},{"d":"2024-09-04","o":4.15,"h":4.45,"l":4.13,"c":4.24,"v":742900},{"d":"2024-09-05","o":4.26,"h":4.32,"l":4.18,"c":4.23,"v":480900},{"d":"2024-09-06","o":4.23,"h":4.27,"l":4.1,"c":4.18,"v":625700},{"d":"2024-09-09","o":4.24,"h":4.72,"l":4.2,"c":4.69,"v":1297400},{"d":"2024-09-10","o":4.69,"h":4.75,"l":4.45,"c":4.61,"v":1125600},{"d":"2024-09-11","o":4.67,"h":4.98,"l":4.56,"c":4.95,"v":1417800},{"d":"2024-09-12","o":4.94,"h":4.94,"l":4.51,"c":4.55,"v":1507200},{"d":"2024-09-13","o":4.6,"h":4.84,"l":4.6,"c":4.84,"v":1080000},{"d":"2024-09-16","o":4.84,"h":5.02,"l":4.75,"c":4.96,"v":1091900},{"d":"2024-09-17","o":5.02,"h":5.07,"l":4.79,"c":4.79,"v":1017000},{"d":"2024-09-18","o":4.86,"h":5.11,"l":4.76,"c":4.95,"v":1136000},{"d":"2024-09-19","o":5.14,"h":5.2,"l":4.95,"c":5.2,"v":1164700},{"d":"2024-09-20","o":5.2,"h":5.29,"l":5.05,"c":5.09,"v":2990300},{"d":"2024-09-23","o":5.15,"h":5.16,"l":4.73,"c":4.88,"v":1314900},{"d":"2024-09-24","o":4.93,"h":5.07,"l":4.89,"c":5.04,"v":899000},{"d":"2024-09-25","o":5.01,"h":5.1,"l":4.82,"c":4.86,"v":1113100},{"d":"2024-09-26","o":4.96,"h":5.07,"l":4.89,"c":5,"v":976600},{"d":"2024-09-27","o":5.13,"h":5.18,"l":4.53,"c":4.72,"v":2662500},{"d":"2024-09-30","o":4.76,"h":5.2,"l":4.74,"c":4.98,"v":2442600},{"d":"2024-10-01","o":4.98,"h":4.98,"l":4.75,"c":4.76,"v":1408300},{"d":"2024-10-02","o":4.73,"h":4.88,"l":4.64,"c":4.79,"v":918700},{"d":"2024-10-03","o":4.75,"h":4.8,"l":4.6,"c":4.68,"v":1422600},{"d":"2024-10-04","o":4.79,"h":4.96,"l":4.69,"c":4.95,"v":1025900},{"d":"2024-10-07","o":4.93,"h":4.96,"l":4.78,"c":4.85,"v":517800},{"d":"2024-10-08","o":4.87,"h":5.1,"l":4.86,"c":4.91,"v":959300},{"d":"2024-10-09","o":4.93,"h":4.94,"l":4.69,"c":4.76,"v":967200},{"d":"2024-10-10","o":4.67,"h":4.85,"l":4.57,"c":4.7,"v":1156600},{"d":"2024-10-11","o":4.68,"h":4.91,"l":4.64,"c":4.89,"v":794100},{"d":"2024-10-14","o":4.93,"h":4.93,"l":4.78,"c":4.84,"v":676300},{"d":"2024-10-15","o":4.81,"h":5.04,"l":4.74,"c":4.89,"v":1298400},{"d":"2024-10-16","o":4.92,"h":5,"l":4.82,"c":4.93,"v":658100},{"d":"2024-10-17","o":4.9,"h":5,"l":4.85,"c":4.92,"v":600900},{"d":"2024-10-18","o":4.94,"h":5.3,"l":4.94,"c":5.03,"v":1941900},{"d":"2024-10-21","o":5.01,"h":5.03,"l":4.69,"c":4.95,"v":1435500},{"d":"2024-10-22","o":4.89,"h":5.11,"l":4.89,"c":5.1,"v":676900},{"d":"2024-10-23","o":5.05,"h":5.42,"l":5.02,"c":5.37,"v":1596900},{"d":"2024-10-24","o":5.39,"h":5.73,"l":5.26,"c":5.48,"v":2294000},{"d":"2024-10-25","o":5.56,"h":5.57,"l":5.37,"c":5.49,"v":1553900},{"d":"2024-10-28","o":5.59,"h":5.7,"l":5.38,"c":5.49,"v":1822900},{"d":"2024-10-29","o":5.5,"h":5.67,"l":5.38,"c":5.66,"v":1220000},{"d":"2024-10-30","o":5.64,"h":5.8,"l":5.47,"c":5.64,"v":1767800},{"d":"2024-10-31","o":5.67,"h":5.67,"l":5.38,"c":5.49,"v":1389800},{"d":"2024-11-01","o":5.6,"h":5.66,"l":5.45,"c":5.52,"v":1317500},{"d":"2024-11-04","o":5.5,"h":5.52,"l":5.12,"c":5.15,"v":2018300},{"d":"2024-11-05","o":5,"h":5.12,"l":4.62,"c":4.76,"v":3477700},{"d":"2024-11-06","o":4.98,"h":5.19,"l":4.83,"c":5.07,"v":1949000},{"d":"2024-11-07","o":5.02,"h":5.25,"l":4.87,"c":5.08,"v":1407000},{"d":"2024-11-08","o":5.1,"h":5.51,"l":4.98,"c":5.46,"v":1742600},{"d":"2024-11-11","o":5.54,"h":5.59,"l":4.92,"c":5.07,"v":2573500},{"d":"2024-11-12","o":5.04,"h":5.25,"l":4.88,"c":4.99,"v":1483900},{"d":"2024-11-13","o":5.01,"h":5.14,"l":4.82,"c":4.83,"v":1054200},{"d":"2024-11-14","o":4.83,"h":4.86,"l":4.52,"c":4.57,"v":2185900},{"d":"2024-11-15","o":4.6,"h":4.6,"l":4.4,"c":4.44,"v":1628100},{"d":"2024-11-18","o":4.45,"h":4.66,"l":4.36,"c":4.64,"v":1454300},{"d":"2024-11-19","o":4.54,"h":4.84,"l":4.45,"c":4.82,"v":1061800},{"d":"2024-11-20","o":4.81,"h":4.88,"l":4.64,"c":4.74,"v":1274300},{"d":"2024-11-21","o":4.69,"h":4.69,"l":4.44,"c":4.51,"v":1264100},{"d":"2024-11-22","o":4.46,"h":4.65,"l":4.39,"c":4.56,"v":1165500},{"d":"2024-11-25","o":4.63,"h":4.84,"l":4.55,"c":4.81,"v":1753400},{"d":"2024-11-26","o":4.81,"h":5.06,"l":4.75,"c":4.88,"v":1520800},{"d":"2024-11-27","o":4.94,"h":5.2,"l":4.9,"c":5.16,"v":1325300},{"d":"2024-11-29","o":5.1,"h":5.2,"l":5.02,"c":5.09,"v":615600},{"d":"2024-12-02","o":5.21,"h":5.28,"l":4.77,"c":4.81,"v":2462400},{"d":"2024-12-03","o":4.78,"h":4.8,"l":4.37,"c":4.39,"v":2098400},{"d":"2024-12-04","o":4.4,"h":4.45,"l":4.27,"c":4.31,"v":998500},{"d":"2024-12-05","o":4.28,"h":4.45,"l":4.27,"c":4.32,"v":917200},{"d":"2024-12-06","o":4.32,"h":4.35,"l":4.03,"c":4.17,"v":3299000},{"d":"2024-12-09","o":4.16,"h":4.16,"l":3.86,"c":3.89,"v":2339600},{"d":"2024-12-10","o":3.89,"h":3.98,"l":3.78,"c":3.82,"v":1591900},{"d":"2024-12-11","o":3.85,"h":3.87,"l":3.71,"c":3.82,"v":1532200},{"d":"2024-12-12","o":3.82,"h":3.85,"l":3.68,"c":3.69,"v":940900},{"d":"2024-12-13","o":3.7,"h":3.74,"l":3.6,"c":3.61,"v":984800},{"d":"2024-12-16","o":3.62,"h":3.7,"l":3.56,"c":3.6,"v":1731000},{"d":"2024-12-17","o":3.79,"h":3.91,"l":3.7,"c":3.85,"v":2468400},{"d":"2024-12-18","o":3.89,"h":3.89,"l":3.38,"c":3.46,"v":2885800},{"d":"2024-12-19","o":3.62,"h":3.76,"l":3.52,"c":3.64,"v":1483600},{"d":"2024-12-20","o":3.56,"h":3.77,"l":3.52,"c":3.65,"v":1345400},{"d":"2024-12-23","o":3.65,"h":3.68,"l":3.52,"c":3.59,"v":818300},{"d":"2024-12-24","o":3.61,"h":3.64,"l":3.46,"c":3.52,"v":712700},{"d":"2024-12-26","o":3.53,"h":3.66,"l":3.47,"c":3.66,"v":840700},{"d":"2024-12-27","o":3.62,"h":3.63,"l":3.4,"c":3.52,"v":1163400},{"d":"2024-12-30","o":3.51,"h":3.54,"l":3.36,"c":3.52,"v":933700},{"d":"2024-12-31","o":3.55,"h":3.72,"l":3.49,"c":3.56,"v":2280700},{"d":"2025-01-02","o":3.6,"h":3.79,"l":3.55,"c":3.67,"v":1050200},{"d":"2025-01-03","o":3.69,"h":3.77,"l":3.57,"c":3.58,"v":893100},{"d":"2025-01-06","o":3.58,"h":3.59,"l":3.26,"c":3.3,"v":2555300},{"d":"2025-01-07","o":3.29,"h":3.42,"l":3.19,"c":3.22,"v":3306900},{"d":"2025-01-08","o":3.22,"h":3.25,"l":3.07,"c":3.13,"v":2194600},{"d":"2025-01-10","o":3.09,"h":3.1,"l":2.98,"c":3.08,"v":1946800},{"d":"2025-01-13","o":3.08,"h":3.15,"l":2.96,"c":3.11,"v":1090800},{"d":"2025-01-14","o":3.14,"h":3.28,"l":3.01,"c":3.05,"v":1553500},{"d":"2025-01-15","o":3.12,"h":3.25,"l":3.06,"c":3.24,"v":1245800},{"d":"2025-01-16","o":3.25,"h":3.3,"l":3.08,"c":3.09,"v":1440900},{"d":"2025-01-17","o":3.1,"h":3.14,"l":3.04,"c":3.1,"v":1163400},{"d":"2025-01-21","o":3.11,"h":3.22,"l":3.08,"c":3.21,"v":1684600},{"d":"2025-01-22","o":3.24,"h":3.29,"l":3.13,"c":3.14,"v":817900},{"d":"2025-01-23","o":3.1,"h":3.16,"l":3.06,"c":3.13,"v":872200},{"d":"2025-01-24","o":3.13,"h":3.19,"l":3.04,"c":3.09,"v":760700},{"d":"2025-01-27","o":3.07,"h":3.16,"l":2.97,"c":2.99,"v":1619600},{"d":"2025-01-28","o":3,"h":3.16,"l":2.96,"c":3.14,"v":1556800},{"d":"2025-01-29","o":3.15,"h":3.15,"l":3.08,"c":3.1,"v":981700},{"d":"2025-01-30","o":3.15,"h":3.17,"l":3.02,"c":3.08,"v":1053500},{"d":"2025-01-31","o":3.1,"h":3.12,"l":2.99,"c":3.02,"v":1147100},{"d":"2025-02-03","o":2.95,"h":2.99,"l":2.87,"c":2.89,"v":1129300},{"d":"2025-02-04","o":2.9,"h":3.08,"l":2.89,"c":3.07,"v":1051400},{"d":"2025-02-05","o":3.09,"h":3.13,"l":3.02,"c":3.09,"v":1275200},{"d":"2025-02-06","o":3.12,"h":3.13,"l":3.01,"c":3.02,"v":1221400},{"d":"2025-02-07","o":3.01,"h":3.05,"l":2.9,"c":2.96,"v":878000},{"d":"2025-02-10","o":3,"h":3.02,"l":2.95,"c":2.99,"v":569800},{"d":"2025-02-11","o":3,"h":3,"l":2.9,"c":2.97,"v":1608800},{"d":"2025-02-12","o":2.94,"h":3.41,"l":2.91,"c":3.39,"v":11423000},{"d":"2025-02-13","o":3.45,"h":3.63,"l":3.23,"c":3.47,"v":6038300},{"d":"2025-02-14","o":3.46,"h":3.54,"l":3.32,"c":3.32,"v":1544100},{"d":"2025-02-18","o":3.33,"h":3.37,"l":3.06,"c":3.15,"v":1978700},{"d":"2025-02-19","o":3.11,"h":3.16,"l":3.01,"c":3.03,"v":2213600},{"d":"2025-02-20","o":3.04,"h":3.21,"l":2.95,"c":3.06,"v":1455200},{"d":"2025-02-21","o":3.12,"h":3.15,"l":3.01,"c":3.01,"v":1422700},{"d":"2025-02-24","o":3.04,"h":3.06,"l":2.91,"c":2.96,"v":2167100},{"d":"2025-02-25","o":2.97,"h":2.99,"l":2.66,"c":2.8,"v":2593300},{"d":"2025-02-26","o":2.82,"h":2.92,"l":2.71,"c":2.75,"v":1183500},{"d":"2025-02-27","o":2.78,"h":2.83,"l":2.71,"c":2.72,"v":1178500},{"d":"2025-02-28","o":2.7,"h":2.81,"l":2.65,"c":2.8,"v":835400},{"d":"2025-03-03","o":2.83,"h":2.86,"l":2.62,"c":2.65,"v":935400},{"d":"2025-03-04","o":2.62,"h":2.74,"l":2.56,"c":2.73,"v":1270900},{"d":"2025-03-05","o":2.78,"h":2.85,"l":2.73,"c":2.79,"v":1426700},{"d":"2025-03-06","o":2.46,"h":2.76,"l":2.45,"c":2.58,"v":2263900},{"d":"2025-03-07","o":2.58,"h":2.69,"l":2.47,"c":2.65,"v":1403400},{"d":"2025-03-10","o":2.61,"h":2.69,"l":2.51,"c":2.54,"v":1024400},{"d":"2025-03-11","o":2.55,"h":2.67,"l":2.52,"c":2.64,"v":1295200},{"d":"2025-03-12","o":2.64,"h":2.97,"l":2.63,"c":2.94,"v":1984200},{"d":"2025-03-13","o":2.94,"h":3.06,"l":2.71,"c":2.72,"v":1205500},{"d":"2025-03-14","o":2.78,"h":2.9,"l":2.75,"c":2.84,"v":844400},{"d":"2025-03-17","o":2.84,"h":2.91,"l":2.79,"c":2.86,"v":964900},{"d":"2025-03-18","o":2.84,"h":2.86,"l":2.71,"c":2.75,"v":933600},{"d":"2025-03-19","o":2.76,"h":2.99,"l":2.76,"c":2.98,"v":1297100},{"d":"2025-03-20","o":2.92,"h":3.2,"l":2.92,"c":3.11,"v":1373800},{"d":"2025-03-21","o":3.04,"h":3.24,"l":3.01,"c":3.21,"v":3824300},{"d":"2025-03-24","o":3.27,"h":3.39,"l":3.21,"c":3.25,"v":1329100},{"d":"2025-03-25","o":3.25,"h":3.3,"l":3.17,"c":3.22,"v":981300},{"d":"2025-03-26","o":3.2,"h":3.2,"l":3.05,"c":3.12,"v":864000},{"d":"2025-03-27","o":3.11,"h":3.24,"l":3.11,"c":3.21,"v":842300},{"d":"2025-03-28","o":3.19,"h":3.2,"l":2.97,"c":3.02,"v":1129400},{"d":"2025-03-31","o":2.88,"h":2.97,"l":2.84,"c":2.9,"v":1391500},{"d":"2025-04-01","o":2.94,"h":3.05,"l":2.83,"c":2.86,"v":1367400},{"d":"2025-04-02","o":2.8,"h":3.05,"l":2.76,"c":3.04,"v":1548000},{"d":"2025-04-03","o":2.99,"h":2.99,"l":2.82,"c":2.87,"v":1256200},{"d":"2025-04-04","o":2.76,"h":2.83,"l":2.62,"c":2.71,"v":1306300},{"d":"2025-04-07","o":2.6,"h":2.74,"l":2.43,"c":2.62,"v":1725700},{"d":"2025-04-08","o":2.69,"h":2.69,"l":2.31,"c":2.37,"v":1645000},{"d":"2025-04-09","o":2.34,"h":2.63,"l":2.2,"c":2.58,"v":2437000},{"d":"2025-04-10","o":2.51,"h":2.52,"l":2.32,"c":2.42,"v":1271700},{"d":"2025-04-11","o":2.43,"h":2.5,"l":2.36,"c":2.47,"v":1300100},{"d":"2025-04-14","o":2.52,"h":2.58,"l":2.39,"c":2.52,"v":1001800},{"d":"2025-04-15","o":2.52,"h":2.61,"l":2.46,"c":2.57,"v":796800},{"d":"2025-04-16","o":2.54,"h":2.59,"l":2.47,"c":2.5,"v":633200},{"d":"2025-04-17","o":2.5,"h":2.58,"l":2.47,"c":2.51,"v":1105600},{"d":"2025-04-21","o":2.47,"h":2.66,"l":2.46,"c":2.58,"v":1148500},{"d":"2025-04-22","o":2.63,"h":2.76,"l":2.61,"c":2.75,"v":1889500},{"d":"2025-04-23","o":2.85,"h":2.97,"l":2.77,"c":2.82,"v":1267900},{"d":"2025-04-24","o":2.82,"h":2.9,"l":2.8,"c":2.85,"v":557400},{"d":"2025-04-25","o":2.82,"h":2.89,"l":2.79,"c":2.87,"v":669200},{"d":"2025-04-28","o":2.88,"h":2.96,"l":2.76,"c":2.83,"v":744600},{"d":"2025-04-29","o":2.79,"h":2.9,"l":2.72,"c":2.84,"v":925900},{"d":"2025-04-30","o":2.81,"h":2.95,"l":2.77,"c":2.92,"v":1003000},{"d":"2025-05-01","o":2.94,"h":3.04,"l":2.84,"c":3,"v":1216200},{"d":"2025-05-02","o":3.01,"h":3.05,"l":2.94,"c":3,"v":725200},{"d":"2025-05-05","o":2.97,"h":3.01,"l":2.82,"c":2.83,"v":806200},{"d":"2025-05-06","o":2.81,"h":2.81,"l":2.65,"c":2.69,"v":1064800},{"d":"2025-05-07","o":2.69,"h":2.73,"l":2.65,"c":2.73,"v":626200},{"d":"2025-05-08","o":2.73,"h":2.8,"l":2.59,"c":2.76,"v":932800},{"d":"2025-05-09","o":2.75,"h":2.81,"l":2.68,"c":2.79,"v":1381800},{"d":"2025-05-12","o":2.85,"h":2.9,"l":2.77,"c":2.85,"v":1336800},{"d":"2025-05-13","o":2.56,"h":2.58,"l":2.12,"c":2.29,"v":9336500},{"d":"2025-05-14","o":2.35,"h":2.41,"l":2.15,"c":2.22,"v":2352000},{"d":"2025-05-15","o":2.23,"h":2.56,"l":2.14,"c":2.38,"v":3392200},{"d":"2025-05-16","o":2.39,"h":2.48,"l":2.34,"c":2.38,"v":2584200},{"d":"2025-05-19","o":2.32,"h":2.47,"l":2.31,"c":2.45,"v":2083100},{"d":"2025-05-20","o":2.45,"h":2.48,"l":2.38,"c":2.39,"v":1034900},{"d":"2025-05-21","o":2.35,"h":2.37,"l":2.25,"c":2.27,"v":1289200},{"d":"2025-05-22","o":2.26,"h":2.33,"l":2.23,"c":2.29,"v":802500},{"d":"2025-05-23","o":2.25,"h":2.38,"l":2.22,"c":2.35,"v":1264100},{"d":"2025-05-27","o":2.4,"h":2.56,"l":2.38,"c":2.55,"v":1393100},{"d":"2025-05-28","o":2.56,"h":2.74,"l":2.5,"c":2.73,"v":1041400},{"d":"2025-05-29","o":2.75,"h":2.79,"l":2.67,"c":2.79,"v":712500},{"d":"2025-05-30","o":2.77,"h":2.77,"l":2.64,"c":2.71,"v":755200},{"d":"2025-06-02","o":2.74,"h":2.87,"l":2.67,"c":2.81,"v":1277300},{"d":"2025-06-03","o":2.81,"h":3.2,"l":2.72,"c":3.18,"v":2097000},{"d":"2025-06-04","o":3.2,"h":3.62,"l":3.13,"c":3.41,"v":3393500},{"d":"2025-06-05","o":3.44,"h":3.59,"l":3.38,"c":3.57,"v":2089800},{"d":"2025-06-06","o":3.6,"h":3.82,"l":3.56,"c":3.56,"v":2192000},{"d":"2025-06-09","o":3.62,"h":3.79,"l":3.49,"c":3.54,"v":2175500},{"d":"2025-06-10","o":3.54,"h":3.67,"l":3.46,"c":3.58,"v":1380400},{"d":"2025-06-11","o":3.6,"h":3.62,"l":3.39,"c":3.41,"v":1221900},{"d":"2025-06-12","o":3.36,"h":3.39,"l":3.2,"c":3.31,"v":1251000},{"d":"2025-06-13","o":3.22,"h":3.53,"l":3.22,"c":3.42,"v":1219100},{"d":"2025-06-16","o":3.61,"h":3.61,"l":3.3,"c":3.54,"v":2721200},{"d":"2025-06-17","o":3.5,"h":3.53,"l":3.35,"c":3.35,"v":1671600},{"d":"2025-06-18","o":3.36,"h":3.45,"l":3.2,"c":3.4,"v":1671100},{"d":"2025-06-20","o":3.46,"h":3.46,"l":3.17,"c":3.25,"v":1677500},{"d":"2025-06-23","o":3.2,"h":3.4,"l":3.17,"c":3.29,"v":1078800},{"d":"2025-06-24","o":3.35,"h":3.39,"l":3.2,"c":3.21,"v":1254800},{"d":"2025-06-25","o":3.23,"h":3.3,"l":3.13,"c":3.25,"v":1209700},{"d":"2025-06-26","o":3.27,"h":3.33,"l":3.14,"c":3.25,"v":802700},{"d":"2025-06-27","o":3.25,"h":3.3,"l":3.17,"c":3.25,"v":2266700},{"d":"2025-06-30","o":3.26,"h":3.33,"l":3.22,"c":3.31,"v":1083500},{"d":"2025-07-01","o":3.31,"h":3.51,"l":3.28,"c":3.4,"v":1075100},{"d":"2025-07-02","o":3.42,"h":3.68,"l":3.39,"c":3.68,"v":1268400},{"d":"2025-07-03","o":3.69,"h":3.76,"l":3.61,"c":3.72,"v":625400},{"d":"2025-07-07","o":3.7,"h":3.8,"l":3.65,"c":3.7,"v":1888300},{"d":"2025-07-08","o":3.7,"h":3.75,"l":3.62,"c":3.68,"v":872600},{"d":"2025-07-09","o":3.72,"h":4.03,"l":3.7,"c":4.01,"v":1507000},{"d":"2025-07-10","o":4.01,"h":4.04,"l":3.87,"c":4.03,"v":1022600},{"d":"2025-07-11","o":4.05,"h":4.19,"l":3.99,"c":4.01,"v":1148000},{"d":"2025-07-14","o":3.97,"h":4.16,"l":3.95,"c":4.03,"v":1106600},{"d":"2025-07-15","o":4.07,"h":4.13,"l":3.93,"c":4.02,"v":1181500},{"d":"2025-07-16","o":4.06,"h":4.14,"l":3.99,"c":4.03,"v":902700},{"d":"2025-07-17","o":4.04,"h":4.41,"l":4.04,"c":4.37,"v":1853900},{"d":"2025-07-18","o":4.45,"h":4.5,"l":4.2,"c":4.2,"v":2513600},{"d":"2025-07-21","o":4.24,"h":4.37,"l":4.15,"c":4.23,"v":1080400},{"d":"2025-07-22","o":4.23,"h":4.32,"l":3.95,"c":3.97,"v":1055100},{"d":"2025-07-23","o":3.98,"h":4.38,"l":3.98,"c":4.26,"v":1333800},{"d":"2025-07-24","o":4.24,"h":4.29,"l":4.18,"c":4.2,"v":553100},{"d":"2025-07-25","o":4.23,"h":4.23,"l":4.09,"c":4.15,"v":639700},{"d":"2025-07-28","o":4.16,"h":4.17,"l":3.95,"c":4,"v":881500},{"d":"2025-07-29","o":4.05,"h":4.07,"l":3.85,"c":3.93,"v":846200},{"d":"2025-07-30","o":3.97,"h":4.1,"l":3.9,"c":3.92,"v":673500},{"d":"2025-07-31","o":3.98,"h":4.01,"l":3.82,"c":3.84,"v":717600},{"d":"2025-08-01","o":3.77,"h":3.9,"l":3.72,"c":3.82,"v":941400},{"d":"2025-08-04","o":3.83,"h":4.04,"l":3.83,"c":4.02,"v":508600},{"d":"2025-08-05","o":4.02,"h":4.07,"l":3.88,"c":3.94,"v":712400},{"d":"2025-08-06","o":3.92,"h":4.01,"l":3.86,"c":3.99,"v":795200},{"d":"2025-08-07","o":4,"h":4.03,"l":3.85,"c":3.93,"v":530200},{"d":"2025-08-08","o":3.99,"h":3.99,"l":3.85,"c":3.9,"v":792500},{"d":"2025-08-11","o":3.91,"h":3.97,"l":3.84,"c":3.86,"v":875700},{"d":"2025-08-12","o":3.98,"h":4.27,"l":3.69,"c":3.78,"v":1632700},{"d":"2025-08-13","o":3.74,"h":4.1,"l":3.73,"c":4.01,"v":1522600},{"d":"2025-08-14","o":3.99,"h":4.24,"l":3.83,"c":4.11,"v":6105900},{"d":"2025-08-15","o":4.17,"h":4.2,"l":4.03,"c":4.11,"v":1722000},{"d":"2025-08-18","o":4.09,"h":4.26,"l":4.07,"c":4.18,"v":1253400},{"d":"2025-08-19","o":4.17,"h":4.19,"l":3.84,"c":3.85,"v":1956200},{"d":"2025-08-20","o":3.86,"h":3.95,"l":3.81,"c":3.88,"v":1550100},{"d":"2025-08-21","o":3.85,"h":3.99,"l":3.82,"c":3.91,"v":1330700},{"d":"2025-08-22","o":3.92,"h":4.09,"l":3.92,"c":3.98,"v":1135000},{"d":"2025-08-25","o":3.97,"h":3.98,"l":3.85,"c":3.86,"v":963000},{"d":"2025-08-26","o":3.9,"h":4.08,"l":3.86,"c":3.9,"v":1745200},{"d":"2025-08-27","o":3.89,"h":4.13,"l":3.84,"c":3.85,"v":2325000},{"d":"2025-08-28","o":3.89,"h":3.93,"l":3.8,"c":3.83,"v":1109000},{"d":"2025-08-29","o":3.83,"h":3.87,"l":3.73,"c":3.77,"v":1036200},{"d":"2025-09-02","o":3.75,"h":4,"l":3.74,"c":3.83,"v":1296600},{"d":"2025-09-03","o":3.82,"h":3.96,"l":3.8,"c":3.95,"v":1242700},{"d":"2025-09-04","o":4.29,"h":5.1,"l":4.24,"c":5.06,"v":13615100},{"d":"2025-09-05","o":5.13,"h":5.48,"l":5.11,"c":5.42,"v":6079400},{"d":"2025-09-08","o":5.5,"h":5.6,"l":4.93,"c":5.01,"v":3328800},{"d":"2025-09-09","o":4.89,"h":5.03,"l":4.75,"c":4.98,"v":1953600},{"d":"2025-09-10","o":5.03,"h":5.03,"l":4.87,"c":4.88,"v":1041500},{"d":"2025-09-11","o":4.88,"h":5.01,"l":4.88,"c":4.95,"v":1054200},{"d":"2025-09-12","o":5.04,"h":5.27,"l":5.02,"c":5.05,"v":2678500},{"d":"2025-09-15","o":5.07,"h":5.23,"l":4.91,"c":5.14,"v":1671500},{"d":"2025-09-16","o":5.14,"h":5.18,"l":4.86,"c":4.87,"v":1063300},{"d":"2025-09-17","o":4.87,"h":4.97,"l":4.78,"c":4.83,"v":1277700},{"d":"2025-09-18","o":4.91,"h":4.96,"l":4.81,"c":4.94,"v":3906200},{"d":"2025-09-19","o":5.55,"h":6,"l":5.47,"c":5.67,"v":13734400},{"d":"2025-09-22","o":5.71,"h":5.73,"l":5.16,"c":5.17,"v":4562100},{"d":"2025-09-23","o":5.17,"h":5.65,"l":5.08,"c":5.2,"v":4468500},{"d":"2025-09-24","o":5.23,"h":5.44,"l":5.2,"c":5.42,"v":1911500},{"d":"2025-09-25","o":5.37,"h":5.51,"l":5.2,"c":5.26,"v":3608100},{"d":"2025-09-26","o":5.89,"h":6.43,"l":5.82,"c":5.99,"v":12135300},{"d":"2025-09-29","o":6.03,"h":6.14,"l":5.64,"c":5.65,"v":3840600},{"d":"2025-09-30","o":5.6,"h":5.69,"l":5.47,"c":5.59,"v":2679800},{"d":"2025-10-01","o":5.59,"h":5.93,"l":5.53,"c":5.88,"v":2637500},{"d":"2025-10-02","o":5.9,"h":5.93,"l":5.61,"c":5.77,"v":2395600},{"d":"2025-10-03","o":5.77,"h":5.93,"l":5.68,"c":5.8,"v":2164400},{"d":"2025-10-06","o":5.84,"h":5.98,"l":5.78,"c":5.97,"v":1967800},{"d":"2025-10-07","o":5.99,"h":6.08,"l":5.78,"c":5.97,"v":2141100},{"d":"2025-10-08","o":6.04,"h":6.4,"l":5.91,"c":6.2,"v":4525900},{"d":"2025-10-09","o":6.34,"h":6.86,"l":6.34,"c":6.69,"v":5922600},{"d":"2025-10-10","o":6.69,"h":6.73,"l":6.39,"c":6.54,"v":3415200},{"d":"2025-10-13","o":6.6,"h":6.82,"l":6.45,"c":6.66,"v":2841900},{"d":"2025-10-14","o":6.67,"h":6.97,"l":6.51,"c":6.88,"v":2818300},{"d":"2025-10-15","o":7,"h":7.51,"l":6.89,"c":7.34,"v":4869300},{"d":"2025-10-16","o":7.49,"h":7.5,"l":7,"c":7.01,"v":4523000},{"d":"2025-10-17","o":6.91,"h":7.23,"l":6.78,"c":7.08,"v":3330900},{"d":"2025-10-20","o":7.2,"h":7.55,"l":7.17,"c":7.49,"v":3213000},{"d":"2025-10-21","o":7.36,"h":7.44,"l":6.93,"c":7.04,"v":2932600},{"d":"2025-10-22","o":6.95,"h":6.96,"l":6.63,"c":6.84,"v":3417200},{"d":"2025-10-23","o":6.84,"h":7.05,"l":6.81,"c":7.01,"v":1849700},{"d":"2025-10-24","o":7.14,"h":7.18,"l":6.83,"c":6.84,"v":2427300},{"d":"2025-10-27","o":6.87,"h":7.08,"l":6.82,"c":7,"v":2022900},{"d":"2025-10-28","o":6.94,"h":7.05,"l":6.7,"c":6.72,"v":1948700},{"d":"2025-10-29","o":6.69,"h":6.72,"l":6.39,"c":6.48,"v":2996300},{"d":"2025-10-30","o":6.53,"h":6.93,"l":6.53,"c":6.66,"v":2365900},{"d":"2025-10-31","o":6.68,"h":6.87,"l":6.57,"c":6.82,"v":1747700},{"d":"2025-11-03","o":6.78,"h":6.79,"l":6.16,"c":6.49,"v":4164400},{"d":"2025-11-04","o":6.11,"h":6.46,"l":6.08,"c":6.08,"v":2391600},{"d":"2025-11-05","o":6.08,"h":6.19,"l":5.84,"c":6,"v":3322000},{"d":"2025-11-06","o":6.48,"h":6.85,"l":6.06,"c":6.13,"v":3896300},{"d":"2025-11-07","o":6.41,"h":6.41,"l":5.79,"c":6.04,"v":2822300},{"d":"2025-11-10","o":6.15,"h":6.17,"l":5.44,"c":5.58,"v":4255300},{"d":"2025-11-11","o":5.49,"h":5.75,"l":5.44,"c":5.69,"v":2855200},{"d":"2025-11-12","o":5.71,"h":5.78,"l":5.51,"c":5.58,"v":3121800},{"d":"2025-11-13","o":5.5,"h":5.6,"l":5.29,"c":5.3,"v":3506300},{"d":"2025-11-14","o":5.24,"h":5.51,"l":5.21,"c":5.39,"v":2543700},{"d":"2025-11-17","o":5.39,"h":5.83,"l":5.35,"c":5.82,"v":3925200},{"d":"2025-11-18","o":5.77,"h":5.95,"l":5.68,"c":5.91,"v":2056100},{"d":"2025-11-19","o":5.95,"h":6.15,"l":5.64,"c":5.83,"v":3035700},{"d":"2025-11-20","o":5.84,"h":6.17,"l":5.54,"c":5.62,"v":2744500},{"d":"2025-11-21","o":5.54,"h":5.79,"l":5.53,"c":5.72,"v":2015100},{"d":"2025-11-24","o":5.8,"h":5.94,"l":5.76,"c":5.78,"v":3474000},{"d":"2025-11-25","o":5.8,"h":6.12,"l":5.73,"c":6.09,"v":2905100},{"d":"2025-11-26","o":6.15,"h":6.28,"l":5.89,"c":6.22,"v":3331200},{"d":"2025-11-28","o":6.28,"h":6.4,"l":6.18,"c":6.19,"v":1670200},{"d":"2025-12-01","o":6.1,"h":6.26,"l":6.01,"c":6.2,"v":1929200},{"d":"2025-12-02","o":6.22,"h":6.34,"l":5.92,"c":5.93,"v":1957500},{"d":"2025-12-03","o":5.98,"h":6.22,"l":5.9,"c":6.15,"v":2135800},{"d":"2025-12-04","o":6.2,"h":6.55,"l":6.13,"c":6.44,"v":2276600},{"d":"2025-12-05","o":6.44,"h":6.53,"l":6.33,"c":6.38,"v":1468000},{"d":"2025-12-08","o":6.43,"h":6.74,"l":6.37,"c":6.62,"v":2101900},{"d":"2025-12-09","o":6.63,"h":6.65,"l":6.09,"c":6.1,"v":2781400},{"d":"2025-12-10","o":6.1,"h":6.24,"l":5.99,"c":6.23,"v":3566800},{"d":"2025-12-11","o":6.23,"h":6.43,"l":6.17,"c":6.32,"v":1955300},{"d":"2025-12-12","o":6.39,"h":6.4,"l":6.19,"c":6.21,"v":1301600},{"d":"2025-12-15","o":6.23,"h":6.23,"l":5.87,"c":5.91,"v":2719700},{"d":"2025-12-16","o":5.9,"h":5.98,"l":5.68,"c":5.82,"v":2728100},{"d":"2025-12-17","o":5.82,"h":5.91,"l":5.61,"c":5.63,"v":1527600},{"d":"2025-12-18","o":5.81,"h":5.92,"l":5.72,"c":5.81,"v":1813500},{"d":"2025-12-19","o":5.84,"h":5.93,"l":5.78,"c":5.8,"v":4614300},{"d":"2025-12-22","o":5.83,"h":6.04,"l":5.71,"c":5.96,"v":2732100},{"d":"2025-12-23","o":5.94,"h":5.99,"l":5.78,"c":5.87,"v":1578100},{"d":"2025-12-24","o":5.88,"h":6.05,"l":5.84,"c":5.97,"v":1026400},{"d":"2025-12-26","o":6,"h":6.05,"l":5.84,"c":5.99,"v":1738600},{"d":"2025-12-29","o":6,"h":6.48,"l":5.94,"c":6.47,"v":3505000},{"d":"2025-12-30","o":6.44,"h":6.5,"l":6.29,"c":6.38,"v":2638800},{"d":"2025-12-31","o":6.31,"h":6.57,"l":6.23,"c":6.46,"v":1927200},{"d":"2026-01-02","o":6.54,"h":6.59,"l":6.16,"c":6.45,"v":3321900},{"d":"2026-01-05","o":6.46,"h":6.47,"l":6.18,"c":6.23,"v":2291800},{"d":"2026-01-06","o":6.28,"h":6.36,"l":6.07,"c":6.24,"v":1818800},{"d":"2026-01-07","o":6.33,"h":6.34,"l":5.86,"c":6.23,"v":3373500},{"d":"2026-01-08","o":6.22,"h":6.3,"l":6.09,"c":6.21,"v":2256800},{"d":"2026-01-09","o":4.03,"h":4.15,"l":3.59,"c":3.91,"v":43701500},{"d":"2026-01-12","o":3.9,"h":3.91,"l":3.49,"c":3.51,"v":13771300},{"d":"2026-01-13","o":3.5,"h":3.5,"l":3.21,"c":3.42,"v":9968800},{"d":"2026-01-14","o":3.32,"h":3.6,"l":3.32,"c":3.52,"v":7088000},{"d":"2026-01-15","o":3.5,"h":3.54,"l":3.31,"c":3.34,"v":4299500},{"d":"2026-01-16","o":3.34,"h":3.39,"l":3.26,"c":3.31,"v":4785100},{"d":"2026-01-20","o":3.29,"h":3.55,"l":3.21,"c":3.48,"v":5214100},{"d":"2026-01-21","o":3.49,"h":3.49,"l":3.15,"c":3.36,"v":5456700},{"d":"2026-01-22","o":3.36,"h":3.42,"l":3.24,"c":3.25,"v":3161300},{"d":"2026-01-23","o":3.25,"h":3.38,"l":3.23,"c":3.24,"v":2591800},{"d":"2026-01-26","o":3.24,"h":3.3,"l":3.17,"c":3.24,"v":2611200},{"d":"2026-01-27","o":3.22,"h":3.5,"l":3.22,"c":3.47,"v":3511300},{"d":"2026-01-28","o":3.48,"h":3.5,"l":3.2,"c":3.24,"v":3848400},{"d":"2026-01-29","o":3.23,"h":3.25,"l":3.13,"c":3.16,"v":3459600},{"d":"2026-01-30","o":3.16,"h":3.2,"l":2.93,"c":2.95,"v":5637700},{"d":"2026-02-02","o":4,"h":4.39,"l":3.79,"c":4.1,"v":61083900},{"d":"2026-02-03","o":4.15,"h":4.31,"l":4,"c":4.1,"v":7643000},{"d":"2026-02-04","o":4.09,"h":4.14,"l":3.92,"c":4,"v":4135000},{"d":"2026-02-05","o":3.91,"h":4.03,"l":3.78,"c":3.84,"v":3975000},{"d":"2026-02-06","o":3.91,"h":4.18,"l":3.88,"c":4.11,"v":2939800},{"d":"2026-02-09","o":4.1,"h":4.1,"l":3.83,"c":3.94,"v":2564600},{"d":"2026-02-10","o":3.9,"h":3.97,"l":3.86,"c":3.86,"v":2099200},{"d":"2026-02-11","o":3.86,"h":3.9,"l":3.65,"c":3.82,"v":2736900},{"d":"2026-02-12","o":3.81,"h":3.87,"l":3.69,"c":3.75,"v":2443200},{"d":"2026-02-13","o":3.74,"h":3.8,"l":3.61,"c":3.65,"v":2594300},{"d":"2026-02-17","o":3.65,"h":3.9,"l":3.65,"c":3.88,"v":2194700},{"d":"2026-02-18","o":3.87,"h":3.98,"l":3.76,"c":3.83,"v":1796700},{"d":"2026-02-19","o":3.81,"h":3.97,"l":3.72,"c":3.96,"v":2000500},{"d":"2026-02-20","o":3.93,"h":4.06,"l":3.9,"c":3.95,"v":1965700},{"d":"2026-02-23","o":3.9,"h":4.01,"l":3.86,"c":3.97,"v":1745500},{"d":"2026-02-24","o":3.97,"h":4.1,"l":3.89,"c":4.09,"v":2443700},{"d":"2026-02-25","o":4.12,"h":4.23,"l":4.05,"c":4.14,"v":2165100},{"d":"2026-02-26","o":4.15,"h":4.22,"l":4.01,"c":4.11,"v":1617200},{"d":"2026-02-27","o":4.03,"h":4.05,"l":3.91,"c":4,"v":3710100},{"d":"2026-03-02","o":3.86,"h":4.24,"l":3.86,"c":4.21,"v":2316400},{"d":"2026-03-03","o":4.1,"h":4.2,"l":4.05,"c":4.12,"v":2514000},{"d":"2026-03-04","o":4.12,"h":4.4,"l":4.12,"c":4.37,"v":2339000},{"d":"2026-03-05","o":4.26,"h":4.5,"l":4.14,"c":4.26,"v":4851800},{"d":"2026-03-06","o":4.17,"h":4.25,"l":4.07,"c":4.22,"v":2408100},{"d":"2026-03-09","o":4.12,"h":4.33,"l":4.09,"c":4.29,"v":1972800},{"d":"2026-03-10","o":4.19,"h":4.37,"l":4.17,"c":4.2,"v":2361400},{"d":"2026-03-11","o":4.23,"h":4.41,"l":4.2,"c":4.27,"v":1697900},{"d":"2026-03-12","o":4.24,"h":4.25,"l":4.01,"c":4.03,"v":2229200},{"d":"2026-03-13","o":4.04,"h":4.11,"l":3.96,"c":4.02,"v":1662700},{"d":"2026-03-16","o":4.03,"h":4.23,"l":3.99,"c":4.18,"v":1753100},{"d":"2026-03-17","o":4.19,"h":4.26,"l":4.09,"c":4.11,"v":1317200},{"d":"2026-03-18","o":4.07,"h":4.11,"l":3.96,"c":4.02,"v":2266200},{"d":"2026-03-19","o":3.98,"h":4.17,"l":3.96,"c":4.06,"v":2110000},{"d":"2026-03-20","o":4.04,"h":4.14,"l":3.96,"c":3.98,"v":2659000},{"d":"2026-03-23","o":4.09,"h":4.12,"l":3.88,"c":3.93,"v":1344600},{"d":"2026-03-24","o":3.89,"h":3.91,"l":3.77,"c":3.88,"v":1538900},{"d":"2026-03-25","o":3.91,"h":4.22,"l":3.91,"c":4.21,"v":1840500},{"d":"2026-03-26","o":4.19,"h":4.3,"l":4.12,"c":4.14,"v":1397100},{"d":"2026-03-27","o":4.06,"h":4.14,"l":4,"c":4.02,"v":1198400},{"d":"2026-03-30","o":4,"h":4.08,"l":3.94,"c":4.04,"v":2423800},{"d":"2026-03-31","o":4.05,"h":4.24,"l":4.05,"c":4.15,"v":1220485},{"d":"2026-04-01","o":4.19,"h":4.24,"l":4.09,"c":4.13,"v":914288},{"d":"2026-04-02","o":4.08,"h":4.18,"l":4.04,"c":4.13,"v":914102},{"d":"2026-04-06","o":4.11,"h":4.16,"l":4.09,"c":4.09,"v":850179},{"d":"2026-04-07","o":4.07,"h":4.14,"l":3.99,"c":4.13,"v":1130390},{"d":"2026-04-08","o":4.23,"h":4.28,"l":4.14,"c":4.18,"v":1290710},{"d":"2026-04-09","o":4.12,"h":4.21,"l":4.12,"c":4.17,"v":712878},{"d":"2026-04-10","o":4.21,"h":4.21,"l":4.04,"c":4.08,"v":977977},{"d":"2026-04-13","o":4.09,"h":4.22,"l":4.09,"c":4.19,"v":968830},{"d":"2026-04-14","o":4.2,"h":4.26,"l":4.12,"c":4.15,"v":823708},{"d":"2026-04-15","o":4.15,"h":4.25,"l":4.14,"c":4.24,"v":888888},{"d":"2026-04-16","o":4.24,"h":4.3,"l":4.15,"c":4.26,"v":952874},{"d":"2026-04-17","o":4.3,"h":4.4,"l":4.28,"c":4.32,"v":1059817},{"d":"2026-04-20","o":4.32,"h":4.42,"l":4.2,"c":4.24,"v":1710618},{"d":"2026-04-21","o":4.25,"h":4.35,"l":4.16,"c":4.34,"v":1334984},{"d":"2026-04-22","o":4.36,"h":4.4,"l":4.11,"c":4.15,"v":2142864},{"d":"2026-04-23","o":4.15,"h":4.2,"l":4.06,"c":4.07,"v":973302},{"d":"2026-04-24","o":4.1,"h":4.11,"l":4.03,"c":4.08,"v":1082640},{"d":"2026-04-27","o":4.06,"h":4.18,"l":4.06,"c":4.1,"v":784054},{"d":"2026-04-28","o":4.12,"h":4.19,"l":4.06,"c":4.09,"v":873804},{"d":"2026-04-29","o":4.06,"h":4.12,"l":4.01,"c":4.05,"v":964464},{"d":"2026-04-30","o":4.07,"h":4.16,"l":4.06,"c":4.1,"v":903680},{"d":"2026-05-01","o":4.13,"h":4.22,"l":4.11,"c":4.2,"v":965166},{"d":"2026-05-04","o":4.18,"h":4.28,"l":4.18,"c":4.22,"v":1085569},{"d":"2026-05-05","o":4.22,"h":4.29,"l":4.13,"c":4.18,"v":973175},{"d":"2026-05-06","o":4.17,"h":4.33,"l":4.14,"c":4.23,"v":1560674},{"d":"2026-05-07","o":4.23,"h":4.3,"l":4.16,"c":4.23,"v":1298773},{"d":"2026-05-08","o":4.25,"h":4.36,"l":4.24,"c":4.32,"v":1881167},{"d":"2026-05-11","o":4.31,"h":4.43,"l":4.25,"c":4.34,"v":1382289},{"d":"2026-05-12","o":4.31,"h":4.4,"l":4.16,"c":4.16,"v":1396578},{"d":"2026-05-13","o":4.24,"h":4.24,"l":4.1,"c":4.13,"v":2135815},{"d":"2026-05-14","o":4.75,"h":5.02,"l":4.48,"c":4.73,"v":5846613},{"d":"2026-05-15","o":4.64,"h":4.66,"l":4.16,"c":4.17,"v":3413538},{"d":"2026-05-18","o":4.17,"h":4.23,"l":3.98,"c":4.14,"v":2687920},{"d":"2026-05-19","o":4.07,"h":4.14,"l":4.03,"c":4.09,"v":1526001}]