[{"d":"2018-08-03","o":18.5,"h":22.45,"l":18.3,"c":22.1,"v":9347300},{"d":"2018-08-06","o":21.82,"h":22,"l":20.12,"c":20.9,"v":2479600},{"d":"2018-08-07","o":20.7,"h":20.87,"l":19.8,"c":19.95,"v":1493500},{"d":"2018-08-08","o":19.85,"h":21,"l":19.81,"c":20.83,"v":1914300},{"d":"2018-08-09","o":20.8,"h":21,"l":19,"c":19.15,"v":1959300},{"d":"2018-08-10","o":19.45,"h":20.16,"l":19.2,"c":20.11,"v":673100},{"d":"2018-08-13","o":20.2,"h":20.26,"l":18.75,"c":19.19,"v":1074300},{"d":"2018-08-14","o":19.07,"h":19.57,"l":18.88,"c":19.25,"v":255700},{"d":"2018-08-15","o":19.3,"h":19.74,"l":19,"c":19.66,"v":247300},{"d":"2018-08-16","o":19.88,"h":20.19,"l":19.5,"c":20.02,"v":269400},{"d":"2018-08-17","o":19.94,"h":20.01,"l":19,"c":19.38,"v":519600},{"d":"2018-08-20","o":19.5,"h":19.92,"l":19.04,"c":19.7,"v":163300},{"d":"2018-08-21","o":19.5,"h":21.25,"l":19.45,"c":20.65,"v":623500},{"d":"2018-08-22","o":20.75,"h":23.14,"l":20.75,"c":21.48,"v":964600},{"d":"2018-08-23","o":21.49,"h":23.49,"l":21.49,"c":22.73,"v":554300},{"d":"2018-08-24","o":22.73,"h":22.88,"l":22.04,"c":22.71,"v":244900},{"d":"2018-08-27","o":22.99,"h":23.77,"l":22.6,"c":23.08,"v":615000},{"d":"2018-08-28","o":22.57,"h":22.7,"l":20.87,"c":20.88,"v":913700},{"d":"2018-08-29","o":20.97,"h":21.15,"l":19,"c":19.04,"v":1406100},{"d":"2018-08-30","o":19.76,"h":19.99,"l":19.3,"c":19.78,"v":871000},{"d":"2018-08-31","o":19.64,"h":19.76,"l":19.4,"c":19.73,"v":323700},{"d":"2018-09-04","o":19.65,"h":19.77,"l":19.3,"c":19.57,"v":1130700},{"d":"2018-09-05","o":19.12,"h":19.31,"l":18.61,"c":18.94,"v":828300},{"d":"2018-09-06","o":18.9,"h":19.11,"l":18.01,"c":18.24,"v":712300},{"d":"2018-09-07","o":18.05,"h":18.61,"l":18,"c":18.08,"v":1014000},{"d":"2018-09-10","o":18.2,"h":18.9,"l":18.11,"c":18.23,"v":553400},{"d":"2018-09-11","o":18.2,"h":18.68,"l":17.93,"c":18.67,"v":559000},{"d":"2018-09-12","o":18.45,"h":19.65,"l":18.45,"c":19.2,"v":1323500},{"d":"2018-09-13","o":19.16,"h":19.88,"l":17.47,"c":17.89,"v":1361900},{"d":"2018-09-14","o":17.93,"h":18.73,"l":17.5,"c":17.66,"v":746200},{"d":"2018-09-17","o":17.66,"h":18.46,"l":17.15,"c":17.48,"v":914900},{"d":"2018-09-18","o":17.4,"h":17.63,"l":16.63,"c":16.71,"v":661000},{"d":"2018-09-19","o":16.7,"h":16.7,"l":16.07,"c":16.11,"v":814400},{"d":"2018-09-20","o":16,"h":16.67,"l":14.91,"c":15.05,"v":1033000},{"d":"2018-09-21","o":15.05,"h":15.48,"l":14.87,"c":14.9,"v":2310700},{"d":"2018-09-24","o":14.8,"h":14.85,"l":13.93,"c":14.32,"v":708800},{"d":"2018-09-25","o":14.24,"h":14.4,"l":13.91,"c":14.05,"v":519300},{"d":"2018-09-26","o":14.03,"h":14.05,"l":13.5,"c":13.54,"v":799100},{"d":"2018-09-27","o":13.58,"h":14.44,"l":13.32,"c":14.26,"v":1376900},{"d":"2018-09-28","o":14.29,"h":14.86,"l":14.21,"c":14.51,"v":823000},{"d":"2018-10-01","o":14.45,"h":14.75,"l":14.3,"c":14.52,"v":889300},{"d":"2018-10-02","o":14.5,"h":14.53,"l":13.47,"c":13.76,"v":777400},{"d":"2018-10-03","o":13.66,"h":13.7,"l":13.04,"c":13.28,"v":576200},{"d":"2018-10-04","o":13.28,"h":13.54,"l":13.02,"c":13.4,"v":472500},{"d":"2018-10-05","o":13.36,"h":13.41,"l":13,"c":13.27,"v":224900},{"d":"2018-10-08","o":13.13,"h":13.16,"l":12.88,"c":13.04,"v":327100},{"d":"2018-10-09","o":12.98,"h":13.6,"l":12.81,"c":13.27,"v":278600},{"d":"2018-10-10","o":13.18,"h":13.34,"l":12.68,"c":12.88,"v":436000},{"d":"2018-10-11","o":12.82,"h":13.36,"l":12.57,"c":12.73,"v":651900},{"d":"2018-10-12","o":13.02,"h":13.18,"l":12.45,"c":12.61,"v":368300},{"d":"2018-10-15","o":12.55,"h":12.83,"l":12.5,"c":12.74,"v":569200},{"d":"2018-10-16","o":12.81,"h":13.15,"l":12.66,"c":12.85,"v":423300},{"d":"2018-10-17","o":12.85,"h":12.85,"l":12.1,"c":12.12,"v":265400},{"d":"2018-10-18","o":12.07,"h":12.19,"l":11.61,"c":12.11,"v":461300},{"d":"2018-10-19","o":12.13,"h":12.31,"l":11.89,"c":11.96,"v":260500},{"d":"2018-10-22","o":11.98,"h":12.73,"l":11.8,"c":12.65,"v":256600},{"d":"2018-10-23","o":12.43,"h":13.5,"l":12.07,"c":13.46,"v":472900},{"d":"2018-10-24","o":13.41,"h":14.3,"l":13.25,"c":14.02,"v":1038200},{"d":"2018-10-25","o":14.1,"h":15.12,"l":14.03,"c":14.46,"v":1367000},{"d":"2018-10-26","o":12.5,"h":12.95,"l":11.5,"c":12.68,"v":2152000},{"d":"2018-10-29","o":12.88,"h":13.59,"l":12.88,"c":13.08,"v":388900},{"d":"2018-10-30","o":13.11,"h":13.11,"l":12.28,"c":12.56,"v":392400},{"d":"2018-10-31","o":12.67,"h":13.62,"l":12.58,"c":13.59,"v":474600},{"d":"2018-11-01","o":13.68,"h":14.29,"l":13.66,"c":13.83,"v":408600},{"d":"2018-11-02","o":13.83,"h":13.9,"l":12.83,"c":12.91,"v":239600},{"d":"2018-11-05","o":12.88,"h":12.93,"l":12.36,"c":12.91,"v":226800},{"d":"2018-11-06","o":12.98,"h":14.27,"l":12.98,"c":13.6,"v":942800},{"d":"2018-11-07","o":13.75,"h":13.84,"l":13.06,"c":13.71,"v":312400},{"d":"2018-11-08","o":13.56,"h":14.02,"l":13.46,"c":13.79,"v":159500},{"d":"2018-11-09","o":13.63,"h":13.64,"l":12.64,"c":12.72,"v":230600},{"d":"2018-11-12","o":12.59,"h":13.29,"l":12.59,"c":12.99,"v":231400},{"d":"2018-11-13","o":13.02,"h":13.69,"l":13.02,"c":13.42,"v":417000},{"d":"2018-11-14","o":13.59,"h":13.71,"l":12.92,"c":13.07,"v":550400},{"d":"2018-11-15","o":13.17,"h":13.66,"l":13.01,"c":13.52,"v":328700},{"d":"2018-11-16","o":13.42,"h":13.52,"l":13.02,"c":13.28,"v":201700},{"d":"2018-11-19","o":13.14,"h":13.49,"l":12.76,"c":12.97,"v":286600},{"d":"2018-11-20","o":12.81,"h":12.83,"l":12.27,"c":12.53,"v":397100},{"d":"2018-11-21","o":12.68,"h":12.68,"l":12.32,"c":12.45,"v":251900},{"d":"2018-11-23","o":12.47,"h":12.61,"l":12.19,"c":12.35,"v":98300},{"d":"2018-11-26","o":12.44,"h":12.92,"l":12.41,"c":12.65,"v":131200},{"d":"2018-11-27","o":12.52,"h":12.86,"l":12.3,"c":12.39,"v":172100},{"d":"2018-11-28","o":12.49,"h":12.62,"l":12.18,"c":12.39,"v":144700},{"d":"2018-11-29","o":12.25,"h":12.48,"l":11.84,"c":12.08,"v":504800},{"d":"2018-11-30","o":12.07,"h":12.23,"l":11.84,"c":12.03,"v":297600},{"d":"2018-12-03","o":10.99,"h":11.13,"l":9.17,"c":9.28,"v":1574500},{"d":"2018-12-04","o":9.3,"h":9.46,"l":8.79,"c":8.8,"v":1202800},{"d":"2018-12-06","o":8.97,"h":9.26,"l":8.76,"c":8.95,"v":488900},{"d":"2018-12-07","o":9.11,"h":9.32,"l":8.8,"c":9.04,"v":443800},{"d":"2018-12-10","o":9.04,"h":9.66,"l":9.03,"c":9.59,"v":174700},{"d":"2018-12-11","o":9.69,"h":10.04,"l":9.68,"c":9.86,"v":278000},{"d":"2018-12-12","o":9.93,"h":10.08,"l":9.52,"c":9.53,"v":322400},{"d":"2018-12-13","o":9.58,"h":9.82,"l":9.5,"c":9.64,"v":410300},{"d":"2018-12-14","o":9.45,"h":10.08,"l":9.45,"c":9.87,"v":576600},{"d":"2018-12-17","o":9.89,"h":9.97,"l":9.66,"c":9.72,"v":391200},{"d":"2018-12-18","o":9.71,"h":10.02,"l":9.66,"c":9.8,"v":345000},{"d":"2018-12-19","o":9.7,"h":10.15,"l":9.61,"c":9.71,"v":428500},{"d":"2018-12-20","o":9.52,"h":9.73,"l":9.28,"c":9.54,"v":336600},{"d":"2018-12-21","o":10.06,"h":10.06,"l":8.97,"c":9.4,"v":519000},{"d":"2018-12-24","o":9.16,"h":9.57,"l":9.1,"c":9.18,"v":206200},{"d":"2018-12-26","o":9.08,"h":10,"l":9.08,"c":9.95,"v":651200},{"d":"2018-12-27","o":9.72,"h":10.76,"l":9.72,"c":10.74,"v":571100},{"d":"2018-12-28","o":10.7,"h":11.75,"l":10.52,"c":10.67,"v":589600},{"d":"2018-12-31","o":10.68,"h":11.07,"l":9.74,"c":9.98,"v":627700},{"d":"2019-01-02","o":9.83,"h":10.5,"l":9.47,"c":10.12,"v":4336700},{"d":"2019-01-03","o":9.96,"h":10,"l":8.6,"c":9.12,"v":1792900},{"d":"2019-01-04","o":9.27,"h":9.51,"l":8.72,"c":9,"v":2882300},{"d":"2019-01-07","o":8.95,"h":9.27,"l":8.77,"c":8.8,"v":4296900},{"d":"2019-01-08","o":8.79,"h":8.99,"l":8.18,"c":8.26,"v":3449600},{"d":"2019-01-09","o":8.3,"h":8.52,"l":7.66,"c":7.75,"v":2959100},{"d":"2019-01-10","o":7.72,"h":8.1,"l":7.66,"c":7.81,"v":2082500},{"d":"2019-01-11","o":7.85,"h":8.13,"l":7.76,"c":7.9,"v":1942300},{"d":"2019-01-14","o":7.93,"h":7.93,"l":7.05,"c":7.27,"v":1824100},{"d":"2019-01-15","o":7.28,"h":7.85,"l":7.24,"c":7.48,"v":1626300},{"d":"2019-01-16","o":7.45,"h":7.74,"l":7.37,"c":7.7,"v":1459200},{"d":"2019-01-17","o":7.72,"h":7.94,"l":7.62,"c":7.88,"v":1157000},{"d":"2019-01-18","o":7.83,"h":7.89,"l":7.45,"c":7.54,"v":967400},{"d":"2019-01-22","o":7.49,"h":7.73,"l":7.32,"c":7.52,"v":1096200},{"d":"2019-01-23","o":7.57,"h":7.83,"l":7.28,"c":7.31,"v":1109000},{"d":"2019-01-24","o":7.32,"h":7.46,"l":6.95,"c":7.04,"v":1534800},{"d":"2019-01-25","o":7.05,"h":7.15,"l":6.78,"c":6.8,"v":1065800},{"d":"2019-01-28","o":6.75,"h":6.98,"l":6.6,"c":6.88,"v":2297600},{"d":"2019-01-29","o":6.88,"h":7.24,"l":6.73,"c":7.09,"v":2904500},{"d":"2019-01-30","o":7.07,"h":7.13,"l":6.84,"c":6.9,"v":1165700},{"d":"2019-01-31","o":6.87,"h":7.24,"l":6.82,"c":7.19,"v":2003800},{"d":"2019-02-01","o":7.18,"h":7.82,"l":7.15,"c":7.43,"v":3136400},{"d":"2019-02-04","o":7.45,"h":7.55,"l":6.97,"c":7.17,"v":1524100},{"d":"2019-02-05","o":7.23,"h":7.61,"l":7,"c":7.57,"v":3500800},{"d":"2019-02-06","o":5.07,"h":5.17,"l":3.72,"c":3.86,"v":24199400},{"d":"2019-02-07","o":3.89,"h":4.05,"l":3.65,"c":3.77,"v":9372200},{"d":"2019-02-08","o":3.8,"h":3.8,"l":3.62,"c":3.66,"v":9652800},{"d":"2019-02-11","o":3.7,"h":3.85,"l":3.62,"c":3.68,"v":4927000},{"d":"2019-02-12","o":3.72,"h":3.74,"l":3.37,"c":3.68,"v":7945900},{"d":"2019-02-13","o":3.66,"h":3.71,"l":3.57,"c":3.6,"v":2584900},{"d":"2019-02-14","o":3.57,"h":3.82,"l":3.46,"c":3.76,"v":3806600},{"d":"2019-02-15","o":3.75,"h":3.85,"l":3.58,"c":3.68,"v":2725000},{"d":"2019-02-19","o":3.62,"h":3.78,"l":3.6,"c":3.7,"v":2177900},{"d":"2019-02-20","o":3.72,"h":4.02,"l":3.6,"c":3.95,"v":7464100},{"d":"2019-02-21","o":3.94,"h":4.15,"l":3.75,"c":4.06,"v":4889300},{"d":"2019-02-22","o":3.98,"h":4.14,"l":3.91,"c":3.99,"v":3828900},{"d":"2019-02-25","o":3.99,"h":4.1,"l":3.86,"c":3.99,"v":2886800},{"d":"2019-02-26","o":4.19,"h":4.28,"l":4.01,"c":4.2,"v":4579300},{"d":"2019-02-27","o":4.2,"h":4.24,"l":4.1,"c":4.12,"v":1878300},{"d":"2019-02-28","o":4.14,"h":4.38,"l":3.99,"c":4.33,"v":2802200},{"d":"2019-03-01","o":4.35,"h":4.49,"l":4.34,"c":4.46,"v":2442800},{"d":"2019-03-04","o":4.42,"h":4.58,"l":4.14,"c":4.56,"v":2808900},{"d":"2019-03-05","o":4.58,"h":4.84,"l":4.52,"c":4.77,"v":2179200},{"d":"2019-03-06","o":4.78,"h":4.8,"l":4.56,"c":4.61,"v":1790100},{"d":"2019-03-07","o":4.6,"h":4.6,"l":4.33,"c":4.36,"v":1264700},{"d":"2019-03-08","o":4.35,"h":4.42,"l":4.28,"c":4.36,"v":1366800},{"d":"2019-03-11","o":4.4,"h":4.5,"l":4.33,"c":4.48,"v":916600},{"d":"2019-03-12","o":4.49,"h":4.55,"l":4.35,"c":4.42,"v":1015900},{"d":"2019-03-13","o":4.45,"h":4.49,"l":4.29,"c":4.31,"v":1476000},{"d":"2019-03-14","o":4.29,"h":4.3,"l":4.03,"c":4.28,"v":2112500},{"d":"2019-03-15","o":4.29,"h":4.4,"l":4.24,"c":4.36,"v":1718600},{"d":"2019-03-18","o":4.39,"h":4.41,"l":4.31,"c":4.33,"v":1219900},{"d":"2019-03-19","o":4.34,"h":4.34,"l":4.13,"c":4.15,"v":1362000},{"d":"2019-03-20","o":4.15,"h":4.18,"l":4.08,"c":4.09,"v":823300},{"d":"2019-03-21","o":4.09,"h":4.23,"l":4.06,"c":4.22,"v":944700},{"d":"2019-03-22","o":4.19,"h":4.21,"l":4,"c":4.09,"v":1422300},{"d":"2019-03-25","o":4.05,"h":4.19,"l":3.84,"c":4.1,"v":1989600},{"d":"2019-03-26","o":4.13,"h":4.15,"l":3.96,"c":4.13,"v":1557000},{"d":"2019-03-27","o":4.16,"h":4.23,"l":4.08,"c":4.13,"v":1699200},{"d":"2019-03-28","o":4.14,"h":4.18,"l":4.05,"c":4.15,"v":1099200},{"d":"2019-03-29","o":4.17,"h":4.2,"l":4.07,"c":4.13,"v":934700},{"d":"2019-04-01","o":4.15,"h":4.32,"l":4.09,"c":4.25,"v":964200},{"d":"2019-04-02","o":4.27,"h":4.3,"l":4.11,"c":4.13,"v":820000},{"d":"2019-04-03","o":4.17,"h":4.21,"l":4.1,"c":4.13,"v":541500},{"d":"2019-04-04","o":4.15,"h":4.19,"l":4.06,"c":4.14,"v":762400},{"d":"2019-04-05","o":4.15,"h":4.3,"l":4.1,"c":4.26,"v":910200},{"d":"2019-04-08","o":4.24,"h":4.24,"l":4.12,"c":4.16,"v":588900},{"d":"2019-04-09","o":4.16,"h":4.2,"l":4.05,"c":4.08,"v":689700},{"d":"2019-04-10","o":4.1,"h":4.22,"l":4.07,"c":4.14,"v":854700},{"d":"2019-04-11","o":4.16,"h":4.16,"l":3.95,"c":4.01,"v":735500},{"d":"2019-04-12","o":4.03,"h":4.06,"l":3.89,"c":3.93,"v":571200},{"d":"2019-04-15","o":3.94,"h":4.02,"l":3.9,"c":3.98,"v":449400},{"d":"2019-04-16","o":3.99,"h":3.99,"l":3.88,"c":3.91,"v":463000},{"d":"2019-04-17","o":3.92,"h":3.98,"l":3.86,"c":3.92,"v":447900},{"d":"2019-04-18","o":3.9,"h":3.93,"l":3.85,"c":3.89,"v":405800},{"d":"2019-04-22","o":3.88,"h":3.91,"l":3.76,"c":3.9,"v":464000},{"d":"2019-04-23","o":3.93,"h":4.19,"l":3.92,"c":4.07,"v":935700},{"d":"2019-04-24","o":4.07,"h":4.11,"l":3.94,"c":3.95,"v":448500},{"d":"2019-04-25","o":3.94,"h":3.94,"l":3.71,"c":3.79,"v":1133400},{"d":"2019-04-26","o":3.8,"h":3.88,"l":3.75,"c":3.85,"v":484600},{"d":"2019-04-29","o":3.85,"h":4.05,"l":3.8,"c":3.93,"v":637200},{"d":"2019-04-30","o":3.93,"h":4,"l":3.83,"c":3.97,"v":1149000},{"d":"2019-05-01","o":4.41,"h":4.66,"l":4.14,"c":4.15,"v":3322400},{"d":"2019-05-02","o":4.11,"h":4.24,"l":4.01,"c":4.03,"v":1194400},{"d":"2019-05-03","o":4.06,"h":4.2,"l":4,"c":4.08,"v":1172200},{"d":"2019-05-06","o":3.99,"h":4.1,"l":3.92,"c":4.07,"v":774400},{"d":"2019-05-07","o":4.03,"h":4.05,"l":3.9,"c":3.9,"v":594300},{"d":"2019-05-08","o":3.91,"h":3.99,"l":3.85,"c":3.93,"v":692100},{"d":"2019-05-09","o":3.89,"h":4.01,"l":3.84,"c":3.99,"v":641100},{"d":"2019-05-10","o":3.95,"h":4.1,"l":3.9,"c":4.09,"v":600200},{"d":"2019-05-13","o":4.02,"h":4.03,"l":3.89,"c":3.9,"v":607300},{"d":"2019-05-14","o":3.94,"h":4.09,"l":3.92,"c":4.03,"v":698900},{"d":"2019-05-15","o":3.98,"h":4.36,"l":3.94,"c":4.26,"v":1832200},{"d":"2019-05-16","o":4.26,"h":4.3,"l":4.15,"c":4.21,"v":625000},{"d":"2019-05-17","o":4.16,"h":4.2,"l":4.1,"c":4.12,"v":1060700},{"d":"2019-05-20","o":4.11,"h":4.12,"l":3.97,"c":3.98,"v":482600},{"d":"2019-05-21","o":4,"h":4.15,"l":3.99,"c":4.02,"v":614200},{"d":"2019-05-22","o":4.02,"h":4.1,"l":3.96,"c":4.04,"v":488300},{"d":"2019-05-23","o":4,"h":4.01,"l":3.8,"c":3.88,"v":863000},{"d":"2019-05-24","o":3.92,"h":3.95,"l":3.8,"c":3.87,"v":325700},{"d":"2019-05-28","o":3.87,"h":3.9,"l":3.75,"c":3.76,"v":564100},{"d":"2019-05-29","o":3.75,"h":3.79,"l":3.66,"c":3.71,"v":609700},{"d":"2019-05-30","o":3.74,"h":3.79,"l":3.63,"c":3.63,"v":517800},{"d":"2019-05-31","o":3.55,"h":3.6,"l":3.39,"c":3.43,"v":987400},{"d":"2019-06-03","o":3.41,"h":3.43,"l":3.28,"c":3.42,"v":875800},{"d":"2019-06-04","o":3.44,"h":3.63,"l":3.42,"c":3.63,"v":586000},{"d":"2019-06-05","o":3.67,"h":3.7,"l":3.54,"c":3.57,"v":245200},{"d":"2019-06-06","o":3.56,"h":3.6,"l":3.4,"c":3.57,"v":402100},{"d":"2019-06-07","o":3.58,"h":3.7,"l":3.51,"c":3.65,"v":632800},{"d":"2019-06-10","o":3.68,"h":3.75,"l":3.61,"c":3.62,"v":566800},{"d":"2019-06-11","o":3.65,"h":3.69,"l":3.61,"c":3.63,"v":415200},{"d":"2019-06-12","o":3.61,"h":3.67,"l":3.6,"c":3.63,"v":311200},{"d":"2019-06-13","o":3.64,"h":3.78,"l":3.61,"c":3.75,"v":449800},{"d":"2019-06-14","o":3.74,"h":3.81,"l":3.67,"c":3.71,"v":399800},{"d":"2019-06-17","o":3.69,"h":3.89,"l":3.65,"c":3.89,"v":690700},{"d":"2019-06-18","o":3.95,"h":4.04,"l":3.83,"c":3.89,"v":670700},{"d":"2019-06-19","o":3.91,"h":4.03,"l":3.86,"c":3.99,"v":746700},{"d":"2019-06-20","o":4.05,"h":4.13,"l":4,"c":4.03,"v":712800},{"d":"2019-06-21","o":4,"h":4.17,"l":3.99,"c":4.15,"v":1128100},{"d":"2019-06-24","o":4.12,"h":4.16,"l":3.91,"c":3.93,"v":851900},{"d":"2019-06-25","o":3.95,"h":4.08,"l":3.91,"c":4.01,"v":835200},{"d":"2019-06-26","o":4.01,"h":4.09,"l":3.9,"c":3.91,"v":379600},{"d":"2019-06-27","o":3.92,"h":3.95,"l":3.87,"c":3.95,"v":428200},{"d":"2019-06-28","o":3.98,"h":4.1,"l":3.91,"c":4.01,"v":2396300},{"d":"2019-07-01","o":4.04,"h":4.16,"l":4.02,"c":4.15,"v":2167600},{"d":"2019-07-02","o":4.16,"h":4.35,"l":4.12,"c":4.33,"v":672000},{"d":"2019-07-03","o":4.36,"h":4.51,"l":4.35,"c":4.48,"v":383900},{"d":"2019-07-05","o":4.42,"h":4.43,"l":4.22,"c":4.34,"v":478400},{"d":"2019-07-08","o":4.32,"h":4.35,"l":4.19,"c":4.27,"v":299200},{"d":"2019-07-09","o":4.25,"h":4.41,"l":4.19,"c":4.39,"v":381200},{"d":"2019-07-10","o":4.38,"h":4.45,"l":4.27,"c":4.3,"v":847900},{"d":"2019-07-11","o":4.3,"h":4.35,"l":4.2,"c":4.28,"v":365600},{"d":"2019-07-12","o":4.3,"h":4.37,"l":4.21,"c":4.35,"v":433600},{"d":"2019-07-15","o":4.35,"h":4.36,"l":4.14,"c":4.22,"v":795800},{"d":"2019-07-16","o":4.2,"h":4.24,"l":4.08,"c":4.2,"v":572100},{"d":"2019-07-17","o":4.19,"h":4.21,"l":4.1,"c":4.11,"v":541000},{"d":"2019-07-18","o":4.13,"h":4.16,"l":4.03,"c":4.13,"v":620700},{"d":"2019-07-19","o":4.13,"h":4.15,"l":4.03,"c":4.04,"v":1140100},{"d":"2019-07-22","o":4.04,"h":4.13,"l":3.91,"c":4.1,"v":883500},{"d":"2019-07-23","o":4.12,"h":4.17,"l":3.9,"c":3.91,"v":799500},{"d":"2019-07-24","o":3.91,"h":4.01,"l":3.8,"c":4.01,"v":1536700},{"d":"2019-07-25","o":3.99,"h":4.08,"l":3.91,"c":3.94,"v":887900},{"d":"2019-07-26","o":3.95,"h":4.35,"l":3.95,"c":4.33,"v":817700},{"d":"2019-07-29","o":4.34,"h":4.43,"l":4.2,"c":4.37,"v":607500},{"d":"2019-07-30","o":4.34,"h":4.46,"l":4.28,"c":4.41,"v":354400},{"d":"2019-07-31","o":4.4,"h":4.56,"l":4.27,"c":4.3,"v":563700},{"d":"2019-08-01","o":4.29,"h":4.49,"l":4.27,"c":4.37,"v":571700},{"d":"2019-08-02","o":4.32,"h":4.37,"l":4.17,"c":4.2,"v":482300},{"d":"2019-08-05","o":4.11,"h":4.11,"l":3.85,"c":3.91,"v":698400},{"d":"2019-08-06","o":3.94,"h":4.01,"l":3.68,"c":3.73,"v":823000},{"d":"2019-08-07","o":3.55,"h":3.57,"l":2.71,"c":3.07,"v":3072700},{"d":"2019-08-08","o":3.14,"h":3.22,"l":2.91,"c":3.2,"v":1094300},{"d":"2019-08-09","o":3.16,"h":3.16,"l":3.02,"c":3.07,"v":739600},{"d":"2019-08-12","o":3.03,"h":3.11,"l":2.98,"c":3,"v":444200},{"d":"2019-08-13","o":3.01,"h":3.1,"l":2.97,"c":3.07,"v":656400},{"d":"2019-08-14","o":3,"h":3,"l":2.85,"c":2.93,"v":682400},{"d":"2019-08-15","o":2.95,"h":2.95,"l":2.78,"c":2.8,"v":785300},{"d":"2019-08-16","o":2.82,"h":3.04,"l":2.76,"c":2.98,"v":799400},{"d":"2019-08-19","o":3.05,"h":3.07,"l":2.92,"c":2.95,"v":459300},{"d":"2019-08-20","o":2.92,"h":3.01,"l":2.92,"c":2.92,"v":447800},{"d":"2019-08-21","o":2.97,"h":3.04,"l":2.92,"c":2.93,"v":427900},{"d":"2019-08-22","o":2.96,"h":2.97,"l":2.87,"c":2.89,"v":337600},{"d":"2019-08-23","o":2.89,"h":2.89,"l":2.71,"c":2.72,"v":651900},{"d":"2019-08-26","o":2.75,"h":2.86,"l":2.73,"c":2.76,"v":451100},{"d":"2019-08-27","o":2.8,"h":2.85,"l":2.77,"c":2.84,"v":1063300},{"d":"2019-08-28","o":2.82,"h":2.88,"l":2.79,"c":2.88,"v":376700},{"d":"2019-08-29","o":2.9,"h":3.05,"l":2.86,"c":3,"v":482500},{"d":"2019-08-30","o":3.01,"h":3.21,"l":3.01,"c":3.14,"v":809600},{"d":"2019-09-03","o":3.11,"h":3.27,"l":3.08,"c":3.23,"v":719100},{"d":"2019-09-04","o":3.27,"h":3.3,"l":3.13,"c":3.16,"v":339800},{"d":"2019-09-05","o":3.22,"h":3.38,"l":3.21,"c":3.25,"v":536800},{"d":"2019-09-06","o":3.27,"h":3.4,"l":3.27,"c":3.35,"v":435500},{"d":"2019-09-09","o":3.38,"h":3.47,"l":3.36,"c":3.4,"v":410800},{"d":"2019-09-10","o":3.39,"h":3.54,"l":3.34,"c":3.52,"v":579800},{"d":"2019-09-11","o":3.55,"h":3.72,"l":3.5,"c":3.68,"v":856300},{"d":"2019-09-12","o":3.69,"h":3.77,"l":3.6,"c":3.74,"v":690200},{"d":"2019-09-13","o":3.78,"h":3.78,"l":3.55,"c":3.6,"v":1156300},{"d":"2019-09-16","o":3.59,"h":3.75,"l":3.55,"c":3.71,"v":765500},{"d":"2019-09-17","o":3.7,"h":3.72,"l":3.52,"c":3.64,"v":365700},{"d":"2019-09-18","o":3.64,"h":3.69,"l":3.55,"c":3.64,"v":441700},{"d":"2019-09-19","o":3.65,"h":3.68,"l":3.62,"c":3.64,"v":543300},{"d":"2019-09-20","o":3.64,"h":3.7,"l":3.6,"c":3.63,"v":667200},{"d":"2019-09-23","o":3.61,"h":3.65,"l":3.55,"c":3.64,"v":491000},{"d":"2019-09-24","o":3.63,"h":3.65,"l":3.32,"c":3.34,"v":733600},{"d":"2019-09-25","o":3.33,"h":3.51,"l":3.25,"c":3.5,"v":412800},{"d":"2019-09-26","o":3.45,"h":3.48,"l":3.39,"c":3.44,"v":219000},{"d":"2019-09-27","o":3.44,"h":3.51,"l":3.34,"c":3.48,"v":753100},{"d":"2019-09-30","o":3.48,"h":3.49,"l":3.36,"c":3.41,"v":384100},{"d":"2019-10-01","o":3.44,"h":3.55,"l":3.18,"c":3.27,"v":527100},{"d":"2019-10-02","o":3.45,"h":3.45,"l":3.15,"c":3.26,"v":638300},{"d":"2019-10-03","o":3.23,"h":3.26,"l":3.09,"c":3.17,"v":522000},{"d":"2019-10-04","o":3.11,"h":3.27,"l":3.09,"c":3.25,"v":365700},{"d":"2019-10-07","o":3.2,"h":3.43,"l":3.2,"c":3.37,"v":355400},{"d":"2019-10-08","o":3.33,"h":3.36,"l":3.25,"c":3.32,"v":246800},{"d":"2019-10-09","o":3.36,"h":3.36,"l":3.14,"c":3.15,"v":556300},{"d":"2019-10-10","o":3.14,"h":3.2,"l":2.94,"c":3.06,"v":500600},{"d":"2019-10-11","o":3.08,"h":3.26,"l":3.08,"c":3.2,"v":428100},{"d":"2019-10-14","o":3.2,"h":3.36,"l":3.13,"c":3.3,"v":370600},{"d":"2019-10-15","o":3.3,"h":3.46,"l":3.27,"c":3.39,"v":534700},{"d":"2019-10-16","o":3.39,"h":3.57,"l":3.39,"c":3.49,"v":432700},{"d":"2019-10-17","o":3.54,"h":3.55,"l":3.45,"c":3.51,"v":393400},{"d":"2019-10-18","o":3.48,"h":3.53,"l":3.43,"c":3.46,"v":314700},{"d":"2019-10-21","o":3.51,"h":3.6,"l":3.4,"c":3.4,"v":320600},{"d":"2019-10-22","o":3.42,"h":3.46,"l":3.3,"c":3.41,"v":431100},{"d":"2019-10-23","o":3.37,"h":3.56,"l":3.36,"c":3.42,"v":332000},{"d":"2019-10-24","o":3.59,"h":3.6,"l":3.49,"c":3.52,"v":910300},{"d":"2019-10-25","o":3.55,"h":3.58,"l":3.48,"c":3.5,"v":446000},{"d":"2019-10-28","o":3.53,"h":3.59,"l":3.52,"c":3.55,"v":368100},{"d":"2019-10-29","o":3.56,"h":3.63,"l":3.52,"c":3.57,"v":676700},{"d":"2019-10-30","o":3.57,"h":3.63,"l":3.48,"c":3.48,"v":295000},{"d":"2019-10-31","o":3.48,"h":3.5,"l":3.33,"c":3.41,"v":442300},{"d":"2019-11-01","o":3.42,"h":3.52,"l":3.39,"c":3.42,"v":332700},{"d":"2019-11-04","o":3.49,"h":3.51,"l":3.33,"c":3.39,"v":895400},{"d":"2019-11-05","o":3.4,"h":3.49,"l":3.38,"c":3.44,"v":507800},{"d":"2019-11-06","o":3.45,"h":3.45,"l":3.28,"c":3.39,"v":506400},{"d":"2019-11-07","o":3.42,"h":3.55,"l":3.38,"c":3.46,"v":1693800},{"d":"2019-11-08","o":3.31,"h":3.37,"l":2.78,"c":2.84,"v":2295900},{"d":"2019-11-11","o":2.85,"h":2.95,"l":2.66,"c":2.68,"v":1414300},{"d":"2019-11-12","o":2.77,"h":3,"l":2.71,"c":2.93,"v":1223100},{"d":"2019-11-13","o":3.1,"h":3.12,"l":2.95,"c":2.98,"v":1102600},{"d":"2019-11-14","o":2.97,"h":3.04,"l":2.96,"c":2.98,"v":619000},{"d":"2019-11-15","o":2.99,"h":2.99,"l":2.9,"c":2.94,"v":714900},{"d":"2019-11-18","o":2.93,"h":2.93,"l":2.79,"c":2.79,"v":626400},{"d":"2019-11-19","o":2.8,"h":2.85,"l":2.75,"c":2.76,"v":718400},{"d":"2019-11-20","o":2.75,"h":2.82,"l":2.72,"c":2.75,"v":652900},{"d":"2019-11-21","o":2.78,"h":2.79,"l":2.66,"c":2.69,"v":699500},{"d":"2019-11-22","o":2.73,"h":2.84,"l":2.69,"c":2.83,"v":488600},{"d":"2019-11-25","o":2.85,"h":3,"l":2.84,"c":2.88,"v":771600},{"d":"2019-11-26","o":2.89,"h":3,"l":2.85,"c":2.92,"v":762400},{"d":"2019-11-27","o":2.94,"h":3.21,"l":2.94,"c":3.19,"v":889300},{"d":"2019-11-29","o":3.13,"h":3.46,"l":3.13,"c":3.46,"v":822200},{"d":"2019-12-02","o":3.49,"h":3.49,"l":3.26,"c":3.31,"v":1662700},{"d":"2019-12-03","o":3.29,"h":3.41,"l":3.2,"c":3.39,"v":593700},{"d":"2019-12-04","o":3.42,"h":3.45,"l":3.23,"c":3.25,"v":724300},{"d":"2019-12-05","o":3.27,"h":3.28,"l":3.08,"c":3.12,"v":490900},{"d":"2019-12-06","o":3.21,"h":3.37,"l":3.14,"c":3.28,"v":580000},{"d":"2019-12-09","o":3.28,"h":3.33,"l":3.25,"c":3.26,"v":292100},{"d":"2019-12-10","o":3.25,"h":3.26,"l":3.14,"c":3.15,"v":327900},{"d":"2019-12-11","o":3.17,"h":3.24,"l":3.12,"c":3.12,"v":636100},{"d":"2019-12-12","o":3.15,"h":3.94,"l":3.12,"c":3.87,"v":2707900},{"d":"2019-12-13","o":3.81,"h":4.29,"l":3.71,"c":4.21,"v":2069000},{"d":"2019-12-16","o":4.25,"h":4.35,"l":4.02,"c":4.05,"v":1113300},{"d":"2019-12-17","o":4.03,"h":4.35,"l":4.03,"c":4.26,"v":758300},{"d":"2019-12-18","o":4.3,"h":4.74,"l":4.28,"c":4.65,"v":2009600},{"d":"2019-12-19","o":4.67,"h":4.8,"l":4.4,"c":4.57,"v":1182700},{"d":"2019-12-20","o":4.58,"h":4.6,"l":4.44,"c":4.49,"v":1461800},{"d":"2019-12-23","o":4.43,"h":4.45,"l":4.31,"c":4.36,"v":570000},{"d":"2019-12-24","o":4.36,"h":4.4,"l":4.29,"c":4.37,"v":338100},{"d":"2019-12-26","o":4.36,"h":4.44,"l":4.35,"c":4.39,"v":449800},{"d":"2019-12-27","o":4.39,"h":4.42,"l":4.22,"c":4.25,"v":572700},{"d":"2019-12-30","o":4.27,"h":4.34,"l":4.22,"c":4.26,"v":466900},{"d":"2019-12-31","o":4.26,"h":4.41,"l":4.11,"c":4.21,"v":765600},{"d":"2020-01-02","o":4.19,"h":5,"l":4.16,"c":4.97,"v":1841700},{"d":"2020-01-03","o":4.91,"h":4.95,"l":4.68,"c":4.78,"v":1173100},{"d":"2020-01-06","o":4.79,"h":5.13,"l":4.73,"c":4.9,"v":892500},{"d":"2020-01-07","o":4.89,"h":4.91,"l":4.75,"c":4.81,"v":456500},{"d":"2020-01-08","o":4.79,"h":4.86,"l":4.57,"c":4.76,"v":683200},{"d":"2020-01-09","o":4.8,"h":4.87,"l":4.41,"c":4.42,"v":806100},{"d":"2020-01-10","o":4.4,"h":4.44,"l":4.06,"c":4.26,"v":749400},{"d":"2020-01-13","o":4.26,"h":4.42,"l":4.17,"c":4.38,"v":844000},{"d":"2020-01-14","o":4.36,"h":4.63,"l":4.34,"c":4.55,"v":474200},{"d":"2020-01-15","o":4.52,"h":4.68,"l":4.49,"c":4.53,"v":329000},{"d":"2020-01-16","o":4.55,"h":4.6,"l":4.48,"c":4.51,"v":304100},{"d":"2020-01-17","o":4.54,"h":4.63,"l":4.38,"c":4.57,"v":428900},{"d":"2020-01-21","o":4.57,"h":4.59,"l":4.29,"c":4.38,"v":727300},{"d":"2020-01-22","o":4.37,"h":4.39,"l":4.26,"c":4.38,"v":502300},{"d":"2020-01-23","o":4.35,"h":4.43,"l":4.17,"c":4.41,"v":486300},{"d":"2020-01-24","o":4.42,"h":4.63,"l":4.34,"c":4.57,"v":535000},{"d":"2020-01-27","o":4.47,"h":4.59,"l":4.32,"c":4.42,"v":598300},{"d":"2020-01-28","o":4.44,"h":4.54,"l":4.33,"c":4.4,"v":511000},{"d":"2020-01-29","o":4.39,"h":4.45,"l":4.33,"c":4.39,"v":696500},{"d":"2020-01-30","o":4.33,"h":4.42,"l":4.27,"c":4.42,"v":407600},{"d":"2020-01-31","o":4.42,"h":4.45,"l":4.11,"c":4.27,"v":675800},{"d":"2020-02-03","o":4.25,"h":4.51,"l":4.2,"c":4.41,"v":775800},{"d":"2020-02-04","o":4.43,"h":4.48,"l":4.05,"c":4.21,"v":974200},{"d":"2020-02-05","o":4.25,"h":4.25,"l":4.02,"c":4.19,"v":570500},{"d":"2020-02-06","o":4.19,"h":4.2,"l":3.75,"c":4.01,"v":938300},{"d":"2020-02-07","o":4.02,"h":4.05,"l":3.72,"c":3.73,"v":1107700},{"d":"2020-02-10","o":3.74,"h":3.74,"l":3.54,"c":3.58,"v":906900},{"d":"2020-02-11","o":3.61,"h":3.67,"l":3.43,"c":3.5,"v":1199900},{"d":"2020-02-12","o":3.51,"h":3.55,"l":3.43,"c":3.5,"v":714200},{"d":"2020-02-13","o":3.47,"h":3.52,"l":3.36,"c":3.39,"v":597900},{"d":"2020-02-14","o":3.37,"h":3.78,"l":3.37,"c":3.69,"v":907000},{"d":"2020-02-18","o":3.68,"h":3.75,"l":3.61,"c":3.65,"v":519100},{"d":"2020-02-19","o":3.63,"h":3.87,"l":3.62,"c":3.76,"v":656300},{"d":"2020-02-20","o":3.74,"h":3.82,"l":3.56,"c":3.56,"v":1442200},{"d":"2020-02-21","o":3.56,"h":3.59,"l":3.41,"c":3.41,"v":899000},{"d":"2020-02-24","o":3.38,"h":3.54,"l":3.3,"c":3.31,"v":1053500},{"d":"2020-02-25","o":3.7,"h":4.66,"l":3.62,"c":4,"v":3039600},{"d":"2020-02-26","o":3.85,"h":4.1,"l":3.55,"c":3.62,"v":1710200},{"d":"2020-02-27","o":3.53,"h":3.6,"l":3.28,"c":3.29,"v":849000},{"d":"2020-02-28","o":3.2,"h":3.29,"l":3.09,"c":3.28,"v":1270200},{"d":"2020-03-02","o":3.31,"h":3.38,"l":3.21,"c":3.31,"v":766800},{"d":"2020-03-03","o":3.32,"h":3.33,"l":3.09,"c":3.19,"v":1124200},{"d":"2020-03-04","o":3.22,"h":3.28,"l":3.08,"c":3.2,"v":603200},{"d":"2020-03-05","o":3.13,"h":3.19,"l":2.85,"c":2.91,"v":1046100},{"d":"2020-03-06","o":2.85,"h":3.25,"l":2.82,"c":3.21,"v":976500},{"d":"2020-03-09","o":2.99,"h":3,"l":2.82,"c":2.84,"v":589600},{"d":"2020-03-10","o":2.97,"h":3,"l":2.7,"c":2.75,"v":574900},{"d":"2020-03-11","o":2.68,"h":2.74,"l":2.43,"c":2.5,"v":827500},{"d":"2020-03-12","o":2.31,"h":2.34,"l":1.95,"c":1.96,"v":1244500},{"d":"2020-03-13","o":2.12,"h":2.15,"l":1.6,"c":2,"v":2007200},{"d":"2020-03-16","o":1.5,"h":1.89,"l":1.2,"c":1.5,"v":2974900},{"d":"2020-03-17","o":1.56,"h":1.7,"l":1.5,"c":1.67,"v":1111300},{"d":"2020-03-18","o":1.59,"h":1.66,"l":1.5,"c":1.57,"v":776100},{"d":"2020-03-19","o":1.56,"h":1.94,"l":1.56,"c":1.9,"v":838800},{"d":"2020-03-20","o":1.9,"h":1.99,"l":1.58,"c":1.67,"v":1610900},{"d":"2020-03-23","o":1.74,"h":1.89,"l":1.6,"c":1.84,"v":772000},{"d":"2020-03-24","o":1.86,"h":1.92,"l":1.71,"c":1.83,"v":1943500},{"d":"2020-03-25","o":1.88,"h":2.14,"l":1.73,"c":1.76,"v":2138300},{"d":"2020-03-26","o":1.82,"h":2.1,"l":1.77,"c":2.03,"v":1632100},{"d":"2020-03-27","o":1.9,"h":2.17,"l":1.9,"c":1.97,"v":1252800},{"d":"2020-03-30","o":2.02,"h":2.13,"l":1.93,"c":2.13,"v":798500},{"d":"2020-03-31","o":2.1,"h":2.43,"l":2.1,"c":2.43,"v":1266100},{"d":"2020-04-01","o":2.26,"h":2.3,"l":2.04,"c":2.08,"v":1259600},{"d":"2020-04-02","o":2.03,"h":2.11,"l":1.94,"c":1.99,"v":728500},{"d":"2020-04-03","o":1.99,"h":2.05,"l":1.82,"c":1.95,"v":808300},{"d":"2020-04-06","o":2.03,"h":2.14,"l":1.95,"c":2.04,"v":550200},{"d":"2020-04-07","o":2.09,"h":2.17,"l":2.01,"c":2.07,"v":640000},{"d":"2020-04-08","o":2.17,"h":2.22,"l":2.08,"c":2.19,"v":607000},{"d":"2020-04-09","o":2.27,"h":2.4,"l":2.21,"c":2.38,"v":718700},{"d":"2020-04-13","o":2.31,"h":2.36,"l":2.24,"c":2.35,"v":408600},{"d":"2020-04-14","o":2.41,"h":2.55,"l":2.3,"c":2.41,"v":800700},{"d":"2020-04-15","o":2.3,"h":2.38,"l":2.2,"c":2.22,"v":613900},{"d":"2020-04-16","o":2.29,"h":2.32,"l":2.05,"c":2.12,"v":912300},{"d":"2020-04-17","o":2.2,"h":2.28,"l":2.1,"c":2.19,"v":776600},{"d":"2020-04-20","o":2.11,"h":2.37,"l":2.11,"c":2.37,"v":543000},{"d":"2020-04-21","o":2.34,"h":2.34,"l":2.1,"c":2.31,"v":543600},{"d":"2020-04-22","o":2.35,"h":2.39,"l":2.23,"c":2.33,"v":419200},{"d":"2020-04-23","o":2.29,"h":2.39,"l":2.26,"c":2.33,"v":516100},{"d":"2020-04-24","o":2.33,"h":2.37,"l":2.23,"c":2.33,"v":439100},{"d":"2020-04-27","o":2.34,"h":2.7,"l":2.32,"c":2.65,"v":1095500},{"d":"2020-04-28","o":2.65,"h":2.79,"l":2.5,"c":2.61,"v":713300},{"d":"2020-04-29","o":2.71,"h":2.99,"l":2.61,"c":2.93,"v":1009100},{"d":"2020-04-30","o":2.81,"h":2.81,"l":2.58,"c":2.74,"v":1138000},{"d":"2020-05-01","o":2.58,"h":2.67,"l":2.45,"c":2.66,"v":953600},{"d":"2020-05-04","o":2.65,"h":2.66,"l":2.47,"c":2.49,"v":1020300},{"d":"2020-05-05","o":2.53,"h":2.63,"l":2.44,"c":2.45,"v":740500},{"d":"2020-05-06","o":2.45,"h":2.55,"l":2.44,"c":2.49,"v":425500},{"d":"2020-05-07","o":2.55,"h":2.6,"l":2.46,"c":2.49,"v":431100},{"d":"2020-05-08","o":2.56,"h":2.66,"l":2.48,"c":2.59,"v":762400},{"d":"2020-05-11","o":2.59,"h":2.9,"l":2.5,"c":2.75,"v":1381900},{"d":"2020-05-12","o":2.66,"h":2.75,"l":2.27,"c":2.31,"v":2686800},{"d":"2020-05-13","o":2.27,"h":2.29,"l":1.91,"c":2.06,"v":1991800},{"d":"2020-05-14","o":2.02,"h":2.14,"l":1.93,"c":2.09,"v":553400},{"d":"2020-05-15","o":2.07,"h":2.24,"l":2.01,"c":2.23,"v":840100},{"d":"2020-05-18","o":2.23,"h":2.32,"l":2.2,"c":2.23,"v":801900},{"d":"2020-05-19","o":2.25,"h":2.37,"l":2.15,"c":2.32,"v":758600},{"d":"2020-05-20","o":2.32,"h":2.54,"l":2.31,"c":2.45,"v":1103400},{"d":"2020-05-21","o":2.41,"h":2.42,"l":2.26,"c":2.35,"v":886700},{"d":"2020-05-22","o":2.33,"h":2.44,"l":2.27,"c":2.41,"v":414700},{"d":"2020-05-26","o":2.5,"h":2.52,"l":2.36,"c":2.41,"v":669300},{"d":"2020-05-27","o":2.45,"h":2.49,"l":2.36,"c":2.49,"v":494400},{"d":"2020-05-28","o":2.49,"h":2.49,"l":2.32,"c":2.33,"v":593300},{"d":"2020-05-29","o":2.3,"h":2.33,"l":2.18,"c":2.21,"v":1748500},{"d":"2020-06-01","o":2.24,"h":2.43,"l":2.22,"c":2.37,"v":1111900},{"d":"2020-06-02","o":2.44,"h":2.64,"l":2.41,"c":2.59,"v":1268600},{"d":"2020-06-03","o":2.67,"h":2.67,"l":2.38,"c":2.39,"v":1447400},{"d":"2020-06-04","o":2.4,"h":2.71,"l":2.39,"c":2.61,"v":1070400},{"d":"2020-06-05","o":2.7,"h":2.84,"l":2.69,"c":2.82,"v":978600},{"d":"2020-06-08","o":2.95,"h":2.97,"l":2.66,"c":2.71,"v":1070800},{"d":"2020-06-09","o":2.68,"h":2.7,"l":2.52,"c":2.64,"v":729300},{"d":"2020-06-10","o":2.64,"h":2.64,"l":2.43,"c":2.5,"v":1002800},{"d":"2020-06-11","o":2.4,"h":2.43,"l":2.21,"c":2.24,"v":955500},{"d":"2020-06-12","o":2.37,"h":2.39,"l":2.2,"c":2.26,"v":1046400},{"d":"2020-06-15","o":2.2,"h":2.52,"l":2.17,"c":2.44,"v":1163800},{"d":"2020-06-16","o":2.54,"h":2.62,"l":2.37,"c":2.51,"v":939500},{"d":"2020-06-17","o":2.52,"h":2.63,"l":2.52,"c":2.56,"v":909800},{"d":"2020-06-18","o":2.52,"h":2.65,"l":2.5,"c":2.64,"v":713200},{"d":"2020-06-19","o":2.62,"h":2.77,"l":2.58,"c":2.61,"v":1096900},{"d":"2020-06-22","o":2.59,"h":2.6,"l":2.46,"c":2.56,"v":714400},{"d":"2020-06-23","o":2.6,"h":2.68,"l":2.57,"c":2.59,"v":516100},{"d":"2020-06-24","o":2.56,"h":2.58,"l":2.42,"c":2.46,"v":571600},{"d":"2020-06-25","o":2.45,"h":2.62,"l":2.34,"c":2.58,"v":908900},{"d":"2020-06-26","o":2.58,"h":2.58,"l":2.42,"c":2.46,"v":1075100},{"d":"2020-06-29","o":2.49,"h":2.65,"l":2.43,"c":2.64,"v":465900},{"d":"2020-06-30","o":2.61,"h":2.65,"l":2.5,"c":2.58,"v":653800},{"d":"2020-07-01","o":2.58,"h":2.63,"l":2.54,"c":2.61,"v":592200},{"d":"2020-07-02","o":2.67,"h":2.7,"l":2.59,"c":2.62,"v":418300},{"d":"2020-07-06","o":2.7,"h":2.7,"l":2.62,"c":2.69,"v":479300},{"d":"2020-07-07","o":2.65,"h":2.65,"l":2.52,"c":2.54,"v":2082600},{"d":"2020-07-08","o":2.53,"h":2.67,"l":2.48,"c":2.57,"v":961400},{"d":"2020-07-09","o":2.57,"h":2.63,"l":2.52,"c":2.59,"v":733600},{"d":"2020-07-10","o":2.63,"h":2.98,"l":2.57,"c":2.94,"v":1921800},{"d":"2020-07-13","o":3.02,"h":3.33,"l":2.87,"c":2.88,"v":1640100},{"d":"2020-07-14","o":2.88,"h":3.04,"l":2.83,"c":2.9,"v":1194200},{"d":"2020-07-15","o":2.95,"h":3.09,"l":2.86,"c":2.93,"v":848400},{"d":"2020-07-16","o":2.9,"h":2.91,"l":2.77,"c":2.81,"v":534000},{"d":"2020-07-17","o":2.78,"h":2.92,"l":2.78,"c":2.84,"v":620400},{"d":"2020-07-20","o":2.84,"h":2.86,"l":2.76,"c":2.78,"v":663700},{"d":"2020-07-21","o":2.9,"h":3.88,"l":2.89,"c":3.53,"v":7607500},{"d":"2020-07-22","o":3.44,"h":3.59,"l":3.38,"c":3.43,"v":1390700},{"d":"2020-07-23","o":3.45,"h":3.89,"l":3.35,"c":3.65,"v":1837300},{"d":"2020-07-24","o":3.56,"h":3.64,"l":3.41,"c":3.44,"v":620100},{"d":"2020-07-27","o":3.48,"h":3.48,"l":3.28,"c":3.4,"v":522500},{"d":"2020-07-28","o":3.37,"h":3.42,"l":3.28,"c":3.29,"v":455100},{"d":"2020-07-29","o":3.84,"h":5.4,"l":3.76,"c":4.09,"v":15439000},{"d":"2020-07-30","o":4.09,"h":4.44,"l":3.95,"c":4.34,"v":2134900},{"d":"2020-07-31","o":4.36,"h":4.36,"l":4.05,"c":4.22,"v":1322400},{"d":"2020-08-03","o":4.45,"h":4.7,"l":4.29,"c":4.63,"v":2138300},{"d":"2020-08-04","o":4.75,"h":5.5,"l":4.48,"c":5.21,"v":4063500},{"d":"2020-08-05","o":5.48,"h":5.5,"l":4.85,"c":4.97,"v":3305400},{"d":"2020-08-06","o":5.62,"h":6.58,"l":5.36,"c":6.36,"v":7213300},{"d":"2020-08-07","o":6.11,"h":6.23,"l":5.56,"c":5.87,"v":3500800},{"d":"2020-08-10","o":6,"h":6.42,"l":5.92,"c":6,"v":2269900},{"d":"2020-08-11","o":6.2,"h":6.4,"l":5.79,"c":5.9,"v":2257200},{"d":"2020-08-12","o":5.98,"h":5.99,"l":5.61,"c":5.87,"v":1377900},{"d":"2020-08-13","o":5.7,"h":6.04,"l":5.7,"c":5.99,"v":1230600},{"d":"2020-08-14","o":5.9,"h":5.92,"l":5.43,"c":5.51,"v":1564400},{"d":"2020-08-17","o":5.5,"h":5.81,"l":5.47,"c":5.65,"v":883100},{"d":"2020-08-18","o":5.75,"h":6.06,"l":5.57,"c":5.82,"v":1859100},{"d":"2020-08-19","o":5.82,"h":6.24,"l":5.77,"c":5.98,"v":1450800},{"d":"2020-08-20","o":6,"h":6.09,"l":5.78,"c":6.03,"v":1079700},{"d":"2020-08-21","o":5.93,"h":6.69,"l":5.92,"c":6.42,"v":3403000},{"d":"2020-08-24","o":6.6,"h":7.3,"l":6.53,"c":6.56,"v":2947300},{"d":"2020-08-25","o":6.58,"h":6.76,"l":6.35,"c":6.56,"v":1755400},{"d":"2020-08-26","o":6.58,"h":6.96,"l":6.52,"c":6.82,"v":1274900},{"d":"2020-08-27","o":6.91,"h":6.98,"l":5.74,"c":5.84,"v":3418700},{"d":"2020-08-28","o":5.96,"h":6.34,"l":5.77,"c":5.8,"v":1388200},{"d":"2020-08-31","o":5.76,"h":5.87,"l":5.48,"c":5.73,"v":1973600},{"d":"2020-09-01","o":5.7,"h":5.94,"l":5.55,"c":5.81,"v":938700},{"d":"2020-09-02","o":5.84,"h":5.97,"l":5.59,"c":5.95,"v":1010800},{"d":"2020-09-03","o":5.91,"h":6.06,"l":5.54,"c":5.63,"v":1124400},{"d":"2020-09-04","o":5.64,"h":5.69,"l":4.86,"c":5.32,"v":1339400},{"d":"2020-09-08","o":5.21,"h":5.39,"l":5.07,"c":5.1,"v":656200},{"d":"2020-09-09","o":5.13,"h":5.55,"l":5.11,"c":5.34,"v":1155600},{"d":"2020-09-10","o":5.42,"h":5.81,"l":5.36,"c":5.37,"v":1467900},{"d":"2020-09-11","o":5.59,"h":5.78,"l":5.54,"c":5.67,"v":1066200},{"d":"2020-09-14","o":5.67,"h":5.75,"l":5.34,"c":5.53,"v":1286700},{"d":"2020-09-15","o":5.65,"h":5.78,"l":5.56,"c":5.66,"v":796800},{"d":"2020-09-16","o":5.61,"h":5.95,"l":5.52,"c":5.89,"v":1086900},{"d":"2020-09-17","o":5.81,"h":5.89,"l":5.53,"c":5.66,"v":1489800},{"d":"2020-09-18","o":5.75,"h":5.8,"l":5.4,"c":5.59,"v":1286000},{"d":"2020-09-21","o":5.44,"h":5.55,"l":5.38,"c":5.51,"v":509200},{"d":"2020-09-22","o":5.55,"h":5.78,"l":5.32,"c":5.76,"v":811300},{"d":"2020-09-23","o":5.76,"h":6.13,"l":5.25,"c":5.26,"v":1829500},{"d":"2020-09-24","o":5.19,"h":5.27,"l":4.94,"c":5.03,"v":1048900},{"d":"2020-09-25","o":5,"h":5.21,"l":4.92,"c":5.12,"v":938600},{"d":"2020-09-28","o":5.25,"h":5.38,"l":5.18,"c":5.22,"v":476700},{"d":"2020-09-29","o":5.13,"h":5.36,"l":5.13,"c":5.27,"v":648200},{"d":"2020-09-30","o":5.28,"h":5.4,"l":5.19,"c":5.26,"v":916700},{"d":"2020-10-01","o":5.29,"h":5.36,"l":5.17,"c":5.29,"v":660700},{"d":"2020-10-02","o":5.07,"h":5.34,"l":5.02,"c":5.17,"v":415900},{"d":"2020-10-05","o":5.24,"h":5.49,"l":5.21,"c":5.44,"v":570100},{"d":"2020-10-06","o":5.49,"h":5.82,"l":5.41,"c":5.44,"v":996800},{"d":"2020-10-07","o":5.5,"h":5.59,"l":5.37,"c":5.48,"v":486300},{"d":"2020-10-08","o":5.57,"h":5.76,"l":5.5,"c":5.69,"v":483600},{"d":"2020-10-09","o":5.73,"h":5.79,"l":5.58,"c":5.74,"v":438000},{"d":"2020-10-12","o":5.7,"h":6.28,"l":5.65,"c":5.73,"v":1426000},{"d":"2020-10-13","o":5.7,"h":5.79,"l":5.41,"c":5.53,"v":747900},{"d":"2020-10-14","o":5.59,"h":5.67,"l":5.38,"c":5.45,"v":496200},{"d":"2020-10-15","o":5.35,"h":5.56,"l":5.26,"c":5.52,"v":395200},{"d":"2020-10-16","o":5.61,"h":5.65,"l":5.38,"c":5.38,"v":339800},{"d":"2020-10-19","o":5.47,"h":5.55,"l":5.33,"c":5.33,"v":407700},{"d":"2020-10-20","o":5.36,"h":5.51,"l":5.3,"c":5.41,"v":443800},{"d":"2020-10-21","o":5.45,"h":5.63,"l":5.34,"c":5.48,"v":513800},{"d":"2020-10-22","o":5.54,"h":5.73,"l":5.28,"c":5.32,"v":1272800},{"d":"2020-10-23","o":5.33,"h":5.33,"l":5.12,"c":5.17,"v":451700},{"d":"2020-10-26","o":5.16,"h":5.18,"l":5.02,"c":5.06,"v":437900},{"d":"2020-10-27","o":5.08,"h":5.22,"l":4.94,"c":4.97,"v":649500},{"d":"2020-10-28","o":4.85,"h":4.86,"l":4.66,"c":4.78,"v":744100},{"d":"2020-10-29","o":4.76,"h":4.78,"l":4.6,"c":4.68,"v":626300},{"d":"2020-10-30","o":4.6,"h":4.64,"l":4.33,"c":4.46,"v":771600},{"d":"2020-11-02","o":4.54,"h":4.68,"l":4.46,"c":4.67,"v":418700},{"d":"2020-11-03","o":4.77,"h":4.87,"l":4.6,"c":4.72,"v":677900},{"d":"2020-11-04","o":4.79,"h":4.83,"l":4.55,"c":4.72,"v":557300},{"d":"2020-11-05","o":4.85,"h":5.18,"l":4.85,"c":5.16,"v":731700},{"d":"2020-11-06","o":5.47,"h":5.7,"l":4.81,"c":5.04,"v":1049000},{"d":"2020-11-09","o":5.2,"h":5.45,"l":4.81,"c":4.82,"v":753000},{"d":"2020-11-10","o":4.88,"h":4.97,"l":4.76,"c":4.83,"v":758700},{"d":"2020-11-11","o":4.85,"h":4.89,"l":4.59,"c":4.74,"v":829000},{"d":"2020-11-12","o":4.75,"h":4.78,"l":4.58,"c":4.65,"v":1088600},{"d":"2020-11-13","o":4.77,"h":5.22,"l":4.77,"c":4.93,"v":957100},{"d":"2020-11-16","o":4.99,"h":5.03,"l":4.81,"c":4.94,"v":652400},{"d":"2020-11-17","o":4.9,"h":5.08,"l":4.85,"c":5.02,"v":1208700},{"d":"2020-11-18","o":5.09,"h":5.21,"l":5.05,"c":5.1,"v":877000},{"d":"2020-11-19","o":5.07,"h":5.29,"l":5.02,"c":5.29,"v":401000},{"d":"2020-11-20","o":5.31,"h":5.57,"l":5.09,"c":5.37,"v":1285400},{"d":"2020-11-23","o":5.53,"h":5.58,"l":5.31,"c":5.4,"v":938300},{"d":"2020-11-24","o":5.44,"h":5.54,"l":5.08,"c":5.3,"v":2812300},{"d":"2020-11-25","o":5.25,"h":5.51,"l":5.1,"c":5.5,"v":803800},{"d":"2020-11-27","o":5.57,"h":5.85,"l":5.38,"c":5.47,"v":858100},{"d":"2020-11-30","o":5.4,"h":5.52,"l":5.2,"c":5.26,"v":977300},{"d":"2020-12-01","o":5.38,"h":7.75,"l":5.25,"c":6.9,"v":27392400},{"d":"2020-12-02","o":6.67,"h":6.7,"l":5.59,"c":5.63,"v":4473200},{"d":"2020-12-03","o":5.74,"h":7.4,"l":5.63,"c":6.79,"v":12988400},{"d":"2020-12-04","o":6.94,"h":7.29,"l":6.57,"c":7.08,"v":3129300},{"d":"2020-12-07","o":7.26,"h":7.79,"l":7.08,"c":7.22,"v":4263800},{"d":"2020-12-08","o":7.33,"h":8.49,"l":7.3,"c":8.27,"v":6192600},{"d":"2020-12-09","o":8.47,"h":8.68,"l":7.57,"c":7.79,"v":3282800},{"d":"2020-12-10","o":7.83,"h":7.97,"l":7.4,"c":7.91,"v":1883700},{"d":"2020-12-11","o":7.75,"h":8.42,"l":7.72,"c":7.99,"v":1861500},{"d":"2020-12-14","o":7.96,"h":8.61,"l":7.96,"c":8.43,"v":2313500},{"d":"2020-12-15","o":8.46,"h":8.78,"l":8.34,"c":8.58,"v":1322800},{"d":"2020-12-16","o":8.64,"h":8.74,"l":8.36,"c":8.42,"v":709900},{"d":"2020-12-17","o":8.5,"h":8.54,"l":8.08,"c":8.34,"v":1313200},{"d":"2020-12-18","o":8.44,"h":8.91,"l":8.22,"c":8.4,"v":2985100},{"d":"2020-12-21","o":8.21,"h":8.44,"l":7.97,"c":8.21,"v":1663600},{"d":"2020-12-22","o":8.26,"h":8.52,"l":8.21,"c":8.33,"v":1124100},{"d":"2020-12-23","o":8.38,"h":8.39,"l":8.03,"c":8.2,"v":1100400},{"d":"2020-12-24","o":8.15,"h":8.3,"l":8,"c":8.03,"v":569600},{"d":"2020-12-28","o":8.18,"h":8.49,"l":8.15,"c":8.23,"v":1198800},{"d":"2020-12-29","o":8.26,"h":8.32,"l":7.62,"c":7.7,"v":1305000},{"d":"2020-12-30","o":7.75,"h":8,"l":7.75,"c":7.85,"v":1301400},{"d":"2020-12-31","o":7.85,"h":7.95,"l":7.69,"c":7.79,"v":1488700},{"d":"2021-01-04","o":7.85,"h":7.85,"l":7.27,"c":7.49,"v":999700},{"d":"2021-01-05","o":7.52,"h":7.77,"l":7.46,"c":7.75,"v":982900},{"d":"2021-01-06","o":7.99,"h":8.16,"l":7.77,"c":7.91,"v":1804800},{"d":"2021-01-07","o":7.91,"h":8.45,"l":7.91,"c":8.41,"v":1374900},{"d":"2021-01-08","o":8.45,"h":8.56,"l":8.16,"c":8.43,"v":2294800},{"d":"2021-01-11","o":8.19,"h":8.4,"l":8.08,"c":8.35,"v":502600},{"d":"2021-01-12","o":8.34,"h":9.01,"l":8.34,"c":8.51,"v":1399600},{"d":"2021-01-13","o":8.53,"h":8.57,"l":8.36,"c":8.56,"v":490800},{"d":"2021-01-14","o":8.68,"h":8.8,"l":8.56,"c":8.57,"v":1243500},{"d":"2021-01-15","o":8.42,"h":8.45,"l":7.87,"c":7.89,"v":888800},{"d":"2021-01-19","o":8.1,"h":8.15,"l":7.72,"c":7.92,"v":732900},{"d":"2021-01-20","o":8.25,"h":8.45,"l":8.04,"c":8.12,"v":736200},{"d":"2021-01-21","o":8.11,"h":8.41,"l":7.91,"c":8.3,"v":955200},{"d":"2021-01-22","o":8.1,"h":8.21,"l":8,"c":8.11,"v":591200},{"d":"2021-01-25","o":8.03,"h":8.53,"l":7.97,"c":8.11,"v":897200},{"d":"2021-01-26","o":8.17,"h":8.3,"l":7.98,"c":8.27,"v":1045500},{"d":"2021-01-27","o":8,"h":8.44,"l":7.75,"c":8.13,"v":1098600},{"d":"2021-01-28","o":8.16,"h":8.42,"l":8.13,"c":8.34,"v":1468000},{"d":"2021-01-29","o":8.4,"h":8.73,"l":8.2,"c":8.41,"v":1494400},{"d":"2021-02-01","o":8.6,"h":10.43,"l":8.6,"c":10.18,"v":5539500},{"d":"2021-02-02","o":10.29,"h":10.49,"l":9,"c":9.03,"v":2190100},{"d":"2021-02-03","o":9.22,"h":9.24,"l":8.74,"c":8.8,"v":1128300},{"d":"2021-02-04","o":8.85,"h":9.1,"l":8.11,"c":8.42,"v":2537500},{"d":"2021-02-05","o":8.52,"h":8.57,"l":8.15,"c":8.22,"v":1374600},{"d":"2021-02-08","o":8.38,"h":8.38,"l":8.15,"c":8.2,"v":1366700},{"d":"2021-02-09","o":8.21,"h":8.86,"l":7.91,"c":8.65,"v":2665400},{"d":"2021-02-10","o":8.7,"h":8.72,"l":8.03,"c":8.11,"v":1581100},{"d":"2021-02-11","o":8.19,"h":8.33,"l":7.72,"c":8.17,"v":1292100},{"d":"2021-02-12","o":8.06,"h":8.09,"l":7.72,"c":7.86,"v":839600},{"d":"2021-02-16","o":7.9,"h":7.97,"l":7.52,"c":7.65,"v":1167900},{"d":"2021-02-17","o":7.62,"h":7.68,"l":7.24,"c":7.6,"v":1159300},{"d":"2021-02-18","o":7.5,"h":7.5,"l":7.13,"c":7.28,"v":1273500},{"d":"2021-02-19","o":7.34,"h":7.55,"l":7.3,"c":7.34,"v":842400},{"d":"2021-02-22","o":7.29,"h":7.36,"l":7.05,"c":7.08,"v":1402100},{"d":"2021-02-23","o":6.91,"h":6.96,"l":6.08,"c":6.68,"v":3446600},{"d":"2021-02-24","o":8.32,"h":8.65,"l":7.26,"c":7.52,"v":6182000},{"d":"2021-02-25","o":7.49,"h":7.8,"l":6.76,"c":6.77,"v":2045400},{"d":"2021-02-26","o":6.79,"h":7.14,"l":6.61,"c":6.96,"v":1480800},{"d":"2021-03-01","o":7.12,"h":7.46,"l":6.94,"c":7.41,"v":1447700},{"d":"2021-03-02","o":7.38,"h":8.22,"l":7.26,"c":7.54,"v":4520900},{"d":"2021-03-03","o":7.7,"h":7.77,"l":6.98,"c":7.13,"v":1685300},{"d":"2021-03-04","o":6.99,"h":7.15,"l":6.43,"c":6.85,"v":2632800},{"d":"2021-03-05","o":6.95,"h":7.06,"l":6.15,"c":6.71,"v":1545500},{"d":"2021-03-08","o":6.67,"h":7.13,"l":6.62,"c":6.93,"v":1455700},{"d":"2021-03-09","o":7.17,"h":7.67,"l":7.12,"c":7.62,"v":1044000},{"d":"2021-03-10","o":7.7,"h":7.99,"l":7.51,"c":7.95,"v":1201800},{"d":"2021-03-11","o":8.06,"h":8.2,"l":7.88,"c":8.05,"v":920400},{"d":"2021-03-12","o":7.85,"h":8.12,"l":7.74,"c":8.02,"v":915300},{"d":"2021-03-15","o":7.99,"h":8.5,"l":7.66,"c":8.49,"v":1248700},{"d":"2021-03-16","o":8.5,"h":8.67,"l":8.07,"c":8.13,"v":1004700},{"d":"2021-03-17","o":7.98,"h":8.59,"l":7.84,"c":8.41,"v":1007500},{"d":"2021-03-18","o":8.15,"h":8.32,"l":7.82,"c":7.86,"v":925300},{"d":"2021-03-19","o":8.18,"h":8.2,"l":7.8,"c":8.08,"v":1680600},{"d":"2021-03-22","o":8.12,"h":8.85,"l":8.04,"c":8.45,"v":1617100},{"d":"2021-03-23","o":8.46,"h":8.81,"l":8.02,"c":8.05,"v":1067500},{"d":"2021-03-24","o":8.1,"h":8.1,"l":7.22,"c":7.23,"v":1141900},{"d":"2021-03-25","o":7.08,"h":7.32,"l":6.67,"c":7.29,"v":1894700},{"d":"2021-03-26","o":7.35,"h":7.5,"l":6.64,"c":6.9,"v":1797200},{"d":"2021-03-29","o":6.84,"h":6.86,"l":6.1,"c":6.2,"v":2080800},{"d":"2021-03-30","o":6.19,"h":6.25,"l":5.86,"c":6.2,"v":1505100},{"d":"2021-03-31","o":6.3,"h":6.38,"l":6.14,"c":6.28,"v":2297100},{"d":"2021-04-01","o":6.47,"h":6.81,"l":6.41,"c":6.53,"v":1166300},{"d":"2021-04-05","o":6.61,"h":6.65,"l":6.33,"c":6.35,"v":731100},{"d":"2021-04-06","o":6.39,"h":6.61,"l":6.33,"c":6.56,"v":783000},{"d":"2021-04-07","o":6.51,"h":6.57,"l":6.33,"c":6.41,"v":775200},{"d":"2021-04-08","o":6.48,"h":6.52,"l":6.32,"c":6.5,"v":503400},{"d":"2021-04-09","o":6.4,"h":6.46,"l":6.31,"c":6.35,"v":650200},{"d":"2021-04-12","o":6.34,"h":6.35,"l":5.97,"c":6.04,"v":994700},{"d":"2021-04-13","o":6.04,"h":6.07,"l":5.87,"c":6.04,"v":732000},{"d":"2021-04-14","o":5.94,"h":6.21,"l":5.94,"c":5.97,"v":922200},{"d":"2021-04-15","o":6.11,"h":6.11,"l":5.91,"c":5.95,"v":798200},{"d":"2021-04-16","o":5.97,"h":6.44,"l":5.93,"c":6.25,"v":1239700},{"d":"2021-04-19","o":6.21,"h":6.25,"l":5.94,"c":6.09,"v":980400},{"d":"2021-04-20","o":6,"h":6.03,"l":5.82,"c":5.91,"v":1152100},{"d":"2021-04-21","o":5.89,"h":6.17,"l":5.83,"c":6.17,"v":646800},{"d":"2021-04-22","o":6.19,"h":6.38,"l":6.13,"c":6.21,"v":674600},{"d":"2021-04-23","o":6.27,"h":6.47,"l":6.18,"c":6.4,"v":670500},{"d":"2021-04-26","o":6.47,"h":6.62,"l":6.4,"c":6.62,"v":698200},{"d":"2021-04-27","o":6.7,"h":6.74,"l":6.25,"c":6.39,"v":1575700},{"d":"2021-04-28","o":6.27,"h":6.37,"l":6.17,"c":6.31,"v":544200},{"d":"2021-04-29","o":6.31,"h":6.31,"l":6.11,"c":6.28,"v":489500},{"d":"2021-04-30","o":6.16,"h":6.22,"l":6.07,"c":6.13,"v":731600},{"d":"2021-05-03","o":6.18,"h":6.24,"l":6.06,"c":6.15,"v":812000},{"d":"2021-05-04","o":6.05,"h":6.09,"l":5.81,"c":5.96,"v":1027000},{"d":"2021-05-05","o":5.94,"h":6.08,"l":5.88,"c":5.95,"v":1201500},{"d":"2021-05-06","o":6.56,"h":6.85,"l":6.21,"c":6.47,"v":2130400},{"d":"2021-05-07","o":6.52,"h":6.94,"l":6.45,"c":6.68,"v":1107500},{"d":"2021-05-10","o":6.73,"h":6.73,"l":6.04,"c":6.04,"v":1176300},{"d":"2021-05-11","o":5.94,"h":6.34,"l":5.85,"c":6.28,"v":996100},{"d":"2021-05-12","o":6.1,"h":6.22,"l":5.96,"c":6.01,"v":759200},{"d":"2021-05-13","o":6.09,"h":6.22,"l":5.48,"c":5.78,"v":1615300},{"d":"2021-05-14","o":5.86,"h":6.17,"l":5.86,"c":6.16,"v":934200},{"d":"2021-05-17","o":6.12,"h":6.33,"l":6.1,"c":6.27,"v":534300},{"d":"2021-05-18","o":6.33,"h":6.52,"l":6.22,"c":6.33,"v":736100},{"d":"2021-05-19","o":6.17,"h":6.36,"l":6.15,"c":6.26,"v":829700},{"d":"2021-05-20","o":6.24,"h":6.35,"l":6.14,"c":6.34,"v":671800},{"d":"2021-05-21","o":6.41,"h":6.68,"l":6.38,"c":6.4,"v":624000},{"d":"2021-05-24","o":6.42,"h":6.48,"l":6.3,"c":6.38,"v":391100},{"d":"2021-05-25","o":6.4,"h":6.67,"l":6.35,"c":6.65,"v":791000},{"d":"2021-05-26","o":6.71,"h":7.1,"l":6.67,"c":6.92,"v":1001800},{"d":"2021-05-27","o":6.9,"h":6.9,"l":6.61,"c":6.75,"v":634000},{"d":"2021-05-28","o":6.75,"h":6.9,"l":6.68,"c":6.71,"v":448700},{"d":"2021-06-01","o":6.79,"h":6.87,"l":6.47,"c":6.72,"v":582300},{"d":"2021-06-02","o":6.74,"h":6.79,"l":6.61,"c":6.78,"v":937200},{"d":"2021-06-03","o":6.66,"h":6.78,"l":6.55,"c":6.57,"v":482900},{"d":"2021-06-04","o":6.63,"h":6.71,"l":6.52,"c":6.54,"v":364400},{"d":"2021-06-07","o":6.51,"h":6.69,"l":6.42,"c":6.69,"v":515900},{"d":"2021-06-08","o":6.75,"h":7.12,"l":6.73,"c":6.98,"v":951800},{"d":"2021-06-09","o":7.08,"h":7.14,"l":6.84,"c":6.89,"v":639800},{"d":"2021-06-10","o":6.93,"h":6.97,"l":6.73,"c":6.79,"v":363400},{"d":"2021-06-11","o":6.85,"h":6.93,"l":6.8,"c":6.86,"v":301100},{"d":"2021-06-14","o":6.89,"h":7.06,"l":6.85,"c":6.89,"v":869000},{"d":"2021-06-15","o":6.92,"h":6.96,"l":6.76,"c":6.89,"v":438300},{"d":"2021-06-16","o":6.88,"h":7.08,"l":6.75,"c":7.08,"v":807500},{"d":"2021-06-17","o":7.09,"h":7.57,"l":7.01,"c":7.37,"v":1199400},{"d":"2021-06-18","o":7.26,"h":7.34,"l":6.92,"c":7.02,"v":1133200},{"d":"2021-06-21","o":7.01,"h":7.03,"l":6.75,"c":6.97,"v":755400},{"d":"2021-06-22","o":6.95,"h":7.2,"l":6.84,"c":7.2,"v":477500},{"d":"2021-06-23","o":7.29,"h":7.35,"l":7.14,"c":7.33,"v":900700},{"d":"2021-06-24","o":7.33,"h":7.37,"l":7.08,"c":7.21,"v":485800},{"d":"2021-06-25","o":7.25,"h":7.29,"l":7.1,"c":7.12,"v":3981300},{"d":"2021-06-28","o":7.13,"h":7.24,"l":6.88,"c":7.03,"v":591700},{"d":"2021-06-29","o":7.01,"h":7.11,"l":6.84,"c":6.87,"v":311400},{"d":"2021-06-30","o":6.83,"h":6.88,"l":6.71,"c":6.77,"v":304300},{"d":"2021-07-01","o":6.78,"h":6.88,"l":6.7,"c":6.79,"v":557500},{"d":"2021-07-02","o":6.87,"h":6.87,"l":6.62,"c":6.66,"v":429100},{"d":"2021-07-06","o":6.74,"h":6.77,"l":6.5,"c":6.58,"v":364000},{"d":"2021-07-07","o":6.55,"h":6.55,"l":6.33,"c":6.42,"v":513100},{"d":"2021-07-08","o":6.25,"h":6.37,"l":6.09,"c":6.23,"v":619100},{"d":"2021-07-09","o":6.27,"h":6.29,"l":6.12,"c":6.27,"v":383800},{"d":"2021-07-12","o":6.21,"h":6.31,"l":6.06,"c":6.31,"v":369400},{"d":"2021-07-13","o":6.22,"h":6.24,"l":6.02,"c":6.03,"v":475600},{"d":"2021-07-14","o":6.04,"h":6.15,"l":5.91,"c":5.97,"v":1624700},{"d":"2021-07-15","o":6.99,"h":7,"l":6.26,"c":6.39,"v":5516400},{"d":"2021-07-16","o":6.37,"h":6.42,"l":5.94,"c":5.94,"v":1820800},{"d":"2021-07-19","o":5.75,"h":6.24,"l":5.73,"c":6.14,"v":1398900},{"d":"2021-07-20","o":6.16,"h":6.38,"l":6.04,"c":6.26,"v":1053700},{"d":"2021-07-21","o":6.21,"h":6.7,"l":6.21,"c":6.64,"v":1259600},{"d":"2021-07-22","o":6.61,"h":6.62,"l":6.26,"c":6.28,"v":722400},{"d":"2021-07-23","o":6.26,"h":6.31,"l":6.13,"c":6.24,"v":560900},{"d":"2021-07-26","o":6.27,"h":6.41,"l":6.22,"c":6.32,"v":611300},{"d":"2021-07-27","o":6.25,"h":6.3,"l":5.92,"c":6.13,"v":951300},{"d":"2021-07-28","o":6.14,"h":6.39,"l":6.13,"c":6.28,"v":611300},{"d":"2021-07-29","o":6.32,"h":6.41,"l":6.23,"c":6.29,"v":507300},{"d":"2021-07-30","o":6.23,"h":6.32,"l":6.1,"c":6.11,"v":572000},{"d":"2021-08-02","o":6.13,"h":6.27,"l":6.12,"c":6.24,"v":650800},{"d":"2021-08-03","o":6.29,"h":6.31,"l":6.14,"c":6.19,"v":677300},{"d":"2021-08-04","o":6.1,"h":6.23,"l":6.05,"c":6.12,"v":906600},{"d":"2021-08-05","o":6.08,"h":6.08,"l":5.5,"c":6.03,"v":2628600},{"d":"2021-08-06","o":5.99,"h":6.04,"l":5.82,"c":5.98,"v":992900},{"d":"2021-08-09","o":5.9,"h":6.12,"l":5.85,"c":6.08,"v":980300},{"d":"2021-08-10","o":6.08,"h":6.34,"l":6.07,"c":6.25,"v":1065700},{"d":"2021-08-11","o":6.23,"h":6.3,"l":6.06,"c":6.11,"v":870400},{"d":"2021-08-12","o":6.05,"h":6.16,"l":5.99,"c":6.12,"v":646800},{"d":"2021-08-13","o":6.14,"h":6.19,"l":5.96,"c":5.97,"v":498300},{"d":"2021-08-16","o":5.97,"h":5.99,"l":5.78,"c":5.78,"v":706000},{"d":"2021-08-17","o":5.7,"h":5.76,"l":5.57,"c":5.58,"v":952900},{"d":"2021-08-18","o":5.63,"h":5.8,"l":5.58,"c":5.68,"v":530900},{"d":"2021-08-19","o":5.6,"h":5.67,"l":5.52,"c":5.56,"v":594800},{"d":"2021-08-20","o":5.53,"h":5.79,"l":5.52,"c":5.73,"v":635200},{"d":"2021-08-23","o":5.79,"h":5.94,"l":5.78,"c":5.88,"v":529500},{"d":"2021-08-24","o":5.9,"h":6.02,"l":5.88,"c":5.98,"v":496300},{"d":"2021-08-25","o":5.98,"h":6.22,"l":5.96,"c":6.1,"v":822700},{"d":"2021-08-26","o":6.07,"h":6.19,"l":5.91,"c":5.92,"v":694900},{"d":"2021-08-27","o":5.91,"h":6.11,"l":5.91,"c":6.09,"v":990700},{"d":"2021-08-30","o":6.09,"h":6.15,"l":6.05,"c":6.12,"v":458300},{"d":"2021-08-31","o":6.09,"h":6.26,"l":6.09,"c":6.2,"v":723200},{"d":"2021-09-01","o":6.21,"h":6.29,"l":6.15,"c":6.26,"v":537100},{"d":"2021-09-02","o":6.29,"h":6.5,"l":6.27,"c":6.38,"v":532700},{"d":"2021-09-03","o":6.32,"h":6.44,"l":6.29,"c":6.29,"v":376600},{"d":"2021-09-07","o":6.34,"h":6.39,"l":6.22,"c":6.22,"v":452800},{"d":"2021-09-08","o":6.21,"h":6.23,"l":6.09,"c":6.1,"v":512900},{"d":"2021-09-09","o":6.09,"h":6.43,"l":6.09,"c":6.37,"v":824800},{"d":"2021-09-10","o":6.37,"h":6.55,"l":6.3,"c":6.32,"v":651000},{"d":"2021-09-13","o":6.35,"h":6.5,"l":6.3,"c":6.46,"v":533400},{"d":"2021-09-14","o":6.5,"h":6.54,"l":6.24,"c":6.28,"v":956800},{"d":"2021-09-15","o":6.26,"h":6.35,"l":6.25,"c":6.32,"v":502500},{"d":"2021-09-16","o":6.3,"h":6.44,"l":6.26,"c":6.43,"v":624800},{"d":"2021-09-17","o":6.46,"h":6.89,"l":6.46,"c":6.63,"v":2343500},{"d":"2021-09-20","o":6.43,"h":6.53,"l":6.26,"c":6.31,"v":869700},{"d":"2021-09-21","o":6.35,"h":6.41,"l":6.26,"c":6.29,"v":531400},{"d":"2021-09-22","o":6.3,"h":6.44,"l":6.3,"c":6.34,"v":524800},{"d":"2021-09-23","o":6.34,"h":6.53,"l":6.31,"c":6.5,"v":458500},{"d":"2021-09-24","o":6.46,"h":6.59,"l":6.42,"c":6.49,"v":445500},{"d":"2021-09-27","o":6.48,"h":6.72,"l":6.46,"c":6.67,"v":448500},{"d":"2021-09-28","o":6.61,"h":6.63,"l":6.35,"c":6.36,"v":662600},{"d":"2021-09-29","o":6.39,"h":6.45,"l":6.26,"c":6.37,"v":624100},{"d":"2021-09-30","o":6.39,"h":6.48,"l":6.26,"c":6.41,"v":867300},{"d":"2021-10-01","o":6.43,"h":6.49,"l":6.3,"c":6.45,"v":575400},{"d":"2021-10-04","o":6.4,"h":6.4,"l":6.25,"c":6.3,"v":646600},{"d":"2021-10-05","o":6.32,"h":6.36,"l":6.22,"c":6.23,"v":595400},{"d":"2021-10-06","o":6.21,"h":6.39,"l":6.14,"c":6.23,"v":891300},{"d":"2021-10-07","o":6.33,"h":6.55,"l":6.33,"c":6.5,"v":370900},{"d":"2021-10-08","o":6.51,"h":6.55,"l":6.42,"c":6.43,"v":267500},{"d":"2021-10-11","o":6.41,"h":6.56,"l":6.4,"c":6.41,"v":373800},{"d":"2021-10-12","o":6.38,"h":6.56,"l":6.32,"c":6.32,"v":585000},{"d":"2021-10-13","o":6.37,"h":6.45,"l":6.22,"c":6.27,"v":554400},{"d":"2021-10-14","o":6.4,"h":6.48,"l":6.34,"c":6.45,"v":393100},{"d":"2021-10-15","o":6.5,"h":6.64,"l":6.46,"c":6.49,"v":496800},{"d":"2021-10-18","o":6.48,"h":6.57,"l":6.48,"c":6.5,"v":246500},{"d":"2021-10-19","o":6.52,"h":6.61,"l":6.44,"c":6.58,"v":704800},{"d":"2021-10-20","o":6.61,"h":6.68,"l":6.55,"c":6.61,"v":420900},{"d":"2021-10-21","o":6.58,"h":6.68,"l":6.55,"c":6.58,"v":389400},{"d":"2021-10-22","o":6.52,"h":6.54,"l":6.42,"c":6.49,"v":466600},{"d":"2021-10-25","o":6.46,"h":6.7,"l":6.42,"c":6.7,"v":425900},{"d":"2021-10-26","o":6.71,"h":6.88,"l":6.63,"c":6.64,"v":567500},{"d":"2021-10-27","o":6.64,"h":6.75,"l":6.61,"c":6.62,"v":417400},{"d":"2021-10-28","o":6.64,"h":6.85,"l":6.61,"c":6.84,"v":342600},{"d":"2021-10-29","o":6.81,"h":6.95,"l":6.8,"c":6.9,"v":382100},{"d":"2021-11-01","o":6.92,"h":7,"l":6.86,"c":6.92,"v":430100},{"d":"2021-11-02","o":6.88,"h":6.9,"l":6.55,"c":6.66,"v":507700},{"d":"2021-11-03","o":6.69,"h":6.79,"l":6.57,"c":6.78,"v":394400},{"d":"2021-11-04","o":6.79,"h":6.96,"l":6.71,"c":6.75,"v":463100},{"d":"2021-11-05","o":6.84,"h":7.02,"l":6.79,"c":6.94,"v":711800},{"d":"2021-11-08","o":6.93,"h":7,"l":6.83,"c":6.94,"v":525900},{"d":"2021-11-09","o":6.93,"h":7.03,"l":6.74,"c":7.01,"v":772700},{"d":"2021-11-10","o":7.36,"h":7.98,"l":7.25,"c":7.74,"v":2110500},{"d":"2021-11-11","o":7.72,"h":8.11,"l":7.63,"c":7.81,"v":1182000},{"d":"2021-11-12","o":7.86,"h":7.91,"l":7.62,"c":7.75,"v":601100},{"d":"2021-11-15","o":7.8,"h":7.85,"l":7.53,"c":7.59,"v":654400},{"d":"2021-11-16","o":7.6,"h":8.24,"l":7.59,"c":8.2,"v":1382500},{"d":"2021-11-17","o":8.16,"h":8.39,"l":8.03,"c":8.15,"v":1257800},{"d":"2021-11-18","o":8.15,"h":8.16,"l":7.83,"c":7.91,"v":813800},{"d":"2021-11-19","o":7.82,"h":7.92,"l":7.82,"c":7.9,"v":595700},{"d":"2021-11-22","o":7.93,"h":8.15,"l":7.82,"c":8.04,"v":907600},{"d":"2021-11-23","o":7.96,"h":8.41,"l":7.96,"c":8.27,"v":2095300},{"d":"2021-11-24","o":8.25,"h":8.31,"l":8.04,"c":8.26,"v":610900},{"d":"2021-11-26","o":8.1,"h":8.11,"l":7.81,"c":7.91,"v":692500},{"d":"2021-11-29","o":8.08,"h":8.12,"l":7.87,"c":7.92,"v":622000},{"d":"2021-11-30","o":7.85,"h":7.94,"l":7.66,"c":7.75,"v":757300},{"d":"2021-12-01","o":7.91,"h":8.04,"l":7.5,"c":7.51,"v":1582400},{"d":"2021-12-02","o":7.55,"h":7.92,"l":7.44,"c":7.91,"v":1017200},{"d":"2021-12-03","o":7.92,"h":7.99,"l":7.72,"c":7.92,"v":1220100},{"d":"2021-12-06","o":8,"h":8.28,"l":7.7,"c":8.22,"v":1117800},{"d":"2021-12-07","o":8.33,"h":8.79,"l":8.33,"c":8.6,"v":1841600},{"d":"2021-12-08","o":8.64,"h":9.01,"l":8.44,"c":8.94,"v":975400},{"d":"2021-12-09","o":8.86,"h":9.29,"l":8.85,"c":9.24,"v":1739800},{"d":"2021-12-10","o":9.3,"h":9.57,"l":8.97,"c":9.03,"v":800000},{"d":"2021-12-13","o":9.05,"h":9.34,"l":8.74,"c":8.94,"v":1125100},{"d":"2021-12-14","o":8.85,"h":9.04,"l":8.52,"c":8.55,"v":717300},{"d":"2021-12-15","o":8.53,"h":8.87,"l":8.46,"c":8.83,"v":1377600},{"d":"2021-12-16","o":8.98,"h":9.39,"l":8.81,"c":8.83,"v":1332800},{"d":"2021-12-17","o":8.77,"h":9.65,"l":8.75,"c":9.34,"v":3426200},{"d":"2021-12-20","o":9.18,"h":9.66,"l":9.1,"c":9.66,"v":1265600},{"d":"2021-12-21","o":9.8,"h":10.2,"l":9.75,"c":10.12,"v":1255900},{"d":"2021-12-22","o":10.09,"h":10.4,"l":10.06,"c":10.21,"v":1058900},{"d":"2021-12-23","o":10.24,"h":10.49,"l":10.01,"c":10.21,"v":1182500},{"d":"2021-12-27","o":10.28,"h":10.63,"l":10.22,"c":10.38,"v":1662000},{"d":"2021-12-28","o":10.4,"h":10.73,"l":10.06,"c":10.18,"v":1139700},{"d":"2021-12-29","o":10.2,"h":10.44,"l":10.1,"c":10.23,"v":1365700},{"d":"2021-12-30","o":10.21,"h":10.75,"l":10.21,"c":10.46,"v":1650600},{"d":"2021-12-31","o":10.49,"h":10.88,"l":10.41,"c":10.49,"v":1574100},{"d":"2022-01-03","o":10.55,"h":10.86,"l":10.31,"c":10.39,"v":1094000},{"d":"2022-01-04","o":10.37,"h":10.66,"l":10.36,"c":10.6,"v":1122600},{"d":"2022-01-05","o":10.64,"h":10.76,"l":10.14,"c":10.19,"v":1191000},{"d":"2022-01-06","o":10.15,"h":10.55,"l":10.08,"c":10.22,"v":1179400},{"d":"2022-01-07","o":10.17,"h":10.27,"l":9.73,"c":9.74,"v":1264900},{"d":"2022-01-10","o":9.66,"h":9.69,"l":9.34,"c":9.57,"v":1018200},{"d":"2022-01-11","o":9.67,"h":9.76,"l":9.42,"c":9.75,"v":1373800},{"d":"2022-01-12","o":9.89,"h":10.03,"l":9.67,"c":9.68,"v":806200},{"d":"2022-01-13","o":9.7,"h":9.89,"l":9.68,"c":9.73,"v":733200},{"d":"2022-01-14","o":9.66,"h":9.78,"l":9.56,"c":9.66,"v":609300},{"d":"2022-01-18","o":9.5,"h":9.55,"l":9.17,"c":9.19,"v":657600},{"d":"2022-01-19","o":9.24,"h":9.37,"l":8.96,"c":9.01,"v":841800},{"d":"2022-01-20","o":9.09,"h":9.22,"l":8.6,"c":8.61,"v":1019900},{"d":"2022-01-21","o":8.49,"h":8.57,"l":8.16,"c":8.21,"v":1094200},{"d":"2022-01-24","o":7.99,"h":8.16,"l":7.49,"c":8.16,"v":1625600},{"d":"2022-01-25","o":8.08,"h":8.24,"l":7.92,"c":8.1,"v":1142500},{"d":"2022-01-26","o":8.3,"h":8.42,"l":7.95,"c":8.04,"v":895000},{"d":"2022-01-27","o":8.09,"h":8.27,"l":7.56,"c":7.58,"v":1575900},{"d":"2022-01-28","o":7.63,"h":8.28,"l":7.6,"c":8.28,"v":1207900},{"d":"2022-01-31","o":8.22,"h":8.71,"l":8.22,"c":8.69,"v":1063400},{"d":"2022-02-01","o":8.71,"h":8.78,"l":8.41,"c":8.64,"v":654300},{"d":"2022-02-02","o":8.73,"h":8.84,"l":8.31,"c":8.41,"v":815500},{"d":"2022-02-03","o":8.24,"h":8.37,"l":8.08,"c":8.26,"v":882300},{"d":"2022-02-04","o":8.24,"h":8.77,"l":8.23,"c":8.71,"v":811000},{"d":"2022-02-07","o":8.7,"h":8.96,"l":8.47,"c":8.48,"v":657200},{"d":"2022-02-08","o":8.45,"h":8.83,"l":8.42,"c":8.8,"v":463600},{"d":"2022-02-09","o":8.94,"h":9,"l":8.84,"c":8.93,"v":603900},{"d":"2022-02-10","o":8.65,"h":9.02,"l":8.52,"c":8.75,"v":689700},{"d":"2022-02-11","o":8.83,"h":8.89,"l":8.48,"c":8.55,"v":505500},{"d":"2022-02-14","o":8.51,"h":8.84,"l":8.46,"c":8.73,"v":372900},{"d":"2022-02-15","o":8.89,"h":9.21,"l":8.84,"c":9.2,"v":665700},{"d":"2022-02-16","o":9.16,"h":9.33,"l":9.11,"c":9.26,"v":429000},{"d":"2022-02-17","o":9.1,"h":9.16,"l":8.93,"c":8.97,"v":595200},{"d":"2022-02-18","o":8.84,"h":8.96,"l":8.65,"c":8.67,"v":531900},{"d":"2022-02-22","o":8.57,"h":8.74,"l":8.43,"c":8.5,"v":749400},{"d":"2022-02-23","o":8.59,"h":8.59,"l":8.26,"c":8.29,"v":700100},{"d":"2022-02-24","o":7.91,"h":8.8,"l":7.79,"c":8.79,"v":1056100},{"d":"2022-02-25","o":8.79,"h":8.99,"l":8.56,"c":8.98,"v":854400},{"d":"2022-02-28","o":8.85,"h":9.32,"l":8.82,"c":9.28,"v":1232900},{"d":"2022-03-01","o":9.2,"h":9.33,"l":8.57,"c":8.68,"v":1438900},{"d":"2022-03-02","o":9.99,"h":11.5,"l":9.84,"c":11.19,"v":7744600},{"d":"2022-03-03","o":11.05,"h":11.79,"l":11.03,"c":11.32,"v":4144600},{"d":"2022-03-04","o":11.33,"h":11.53,"l":10.58,"c":10.77,"v":2370400},{"d":"2022-03-07","o":10.7,"h":11.1,"l":10.24,"c":10.27,"v":1285500},{"d":"2022-03-08","o":10.28,"h":10.49,"l":10.03,"c":10.18,"v":1076100},{"d":"2022-03-09","o":10.48,"h":10.62,"l":10.27,"c":10.31,"v":991200},{"d":"2022-03-10","o":10.22,"h":10.38,"l":10.08,"c":10.21,"v":563000},{"d":"2022-03-11","o":10.29,"h":10.74,"l":9.69,"c":9.74,"v":1076000},{"d":"2022-03-14","o":9.77,"h":9.88,"l":9.09,"c":9.12,"v":966200},{"d":"2022-03-15","o":9.12,"h":9.4,"l":8.97,"c":9.33,"v":747000},{"d":"2022-03-16","o":9.49,"h":9.76,"l":9.22,"c":9.54,"v":810800},{"d":"2022-03-17","o":9.5,"h":9.74,"l":9.4,"c":9.53,"v":1158000},{"d":"2022-03-18","o":9.56,"h":9.68,"l":9.36,"c":9.51,"v":942800},{"d":"2022-03-21","o":9.49,"h":9.6,"l":9.02,"c":9.13,"v":858700},{"d":"2022-03-22","o":9.17,"h":9.34,"l":9.06,"c":9.11,"v":706300},{"d":"2022-03-23","o":9,"h":9.27,"l":8.89,"c":8.91,"v":579600},{"d":"2022-03-24","o":8.91,"h":9.19,"l":8.69,"c":8.87,"v":934200},{"d":"2022-03-25","o":8.93,"h":9.18,"l":8.5,"c":8.75,"v":1005300},{"d":"2022-03-28","o":8.72,"h":8.77,"l":8.51,"c":8.61,"v":771800},{"d":"2022-03-29","o":8.7,"h":9.19,"l":8.7,"c":9.08,"v":905300},{"d":"2022-03-30","o":9,"h":9.05,"l":8.77,"c":8.78,"v":616100},{"d":"2022-03-31","o":8.78,"h":8.96,"l":8.69,"c":8.86,"v":2026100},{"d":"2022-04-01","o":8.9,"h":9.1,"l":8.64,"c":8.77,"v":992900},{"d":"2022-04-04","o":8.85,"h":9.2,"l":8.81,"c":9.2,"v":512100},{"d":"2022-04-05","o":9.23,"h":9.29,"l":8.73,"c":8.85,"v":686600},{"d":"2022-04-06","o":8.76,"h":8.86,"l":8.22,"c":8.5,"v":1275100},{"d":"2022-04-07","o":8.53,"h":8.72,"l":8.37,"c":8.56,"v":586300},{"d":"2022-04-08","o":8.53,"h":8.55,"l":8.34,"c":8.37,"v":374600},{"d":"2022-04-11","o":8.29,"h":8.4,"l":8.17,"c":8.32,"v":471000},{"d":"2022-04-12","o":8.47,"h":8.62,"l":8.28,"c":8.28,"v":533800},{"d":"2022-04-13","o":8.31,"h":8.68,"l":8.22,"c":8.6,"v":572600},{"d":"2022-04-14","o":8.6,"h":8.66,"l":8.44,"c":8.44,"v":605000},{"d":"2022-04-18","o":8.43,"h":8.59,"l":8.31,"c":8.5,"v":472800},{"d":"2022-04-19","o":8.55,"h":8.68,"l":8.42,"c":8.44,"v":419700},{"d":"2022-04-20","o":8.54,"h":8.54,"l":8.26,"c":8.27,"v":597200},{"d":"2022-04-21","o":8.28,"h":8.37,"l":7.78,"c":7.82,"v":808100},{"d":"2022-04-22","o":7.75,"h":7.95,"l":7.7,"c":7.76,"v":638800},{"d":"2022-04-25","o":7.63,"h":8,"l":7.63,"c":7.98,"v":717400},{"d":"2022-04-26","o":7.94,"h":8.05,"l":7.52,"c":7.56,"v":512800},{"d":"2022-04-27","o":7.53,"h":7.7,"l":7.48,"c":7.52,"v":514700},{"d":"2022-04-28","o":7.62,"h":7.8,"l":7.39,"c":7.78,"v":428400},{"d":"2022-04-29","o":7.76,"h":7.97,"l":7.71,"c":7.74,"v":769900},{"d":"2022-05-02","o":7.68,"h":7.94,"l":7.61,"c":7.89,"v":744500},{"d":"2022-05-03","o":7.83,"h":7.96,"l":7.78,"c":7.87,"v":728000},{"d":"2022-05-04","o":7.89,"h":8.08,"l":7.62,"c":8.04,"v":572500},{"d":"2022-05-05","o":7.96,"h":8.01,"l":7.23,"c":7.38,"v":566000},{"d":"2022-05-06","o":7.29,"h":7.29,"l":6.84,"c":7.25,"v":664400},{"d":"2022-05-09","o":7.09,"h":7.09,"l":6.74,"c":7,"v":1074900},{"d":"2022-05-10","o":7.08,"h":7.16,"l":6.57,"c":6.61,"v":1442700},{"d":"2022-05-11","o":6.75,"h":7.06,"l":6.55,"c":6.63,"v":1857500},{"d":"2022-05-12","o":6.47,"h":6.65,"l":6.12,"c":6.52,"v":1483000},{"d":"2022-05-13","o":6.7,"h":6.91,"l":6.6,"c":6.76,"v":1006800},{"d":"2022-05-16","o":6.67,"h":6.81,"l":6.55,"c":6.74,"v":811700},{"d":"2022-05-17","o":7.03,"h":7.45,"l":7,"c":7.24,"v":992500},{"d":"2022-05-18","o":7.08,"h":7.29,"l":6.84,"c":6.89,"v":892500},{"d":"2022-05-19","o":6.79,"h":6.95,"l":6.74,"c":6.8,"v":869700},{"d":"2022-05-20","o":6.89,"h":6.98,"l":6.5,"c":6.74,"v":549000},{"d":"2022-05-23","o":6.81,"h":6.87,"l":6.57,"c":6.82,"v":597200},{"d":"2022-05-24","o":6.7,"h":6.89,"l":6.41,"c":6.5,"v":792700},{"d":"2022-05-25","o":6.48,"h":6.86,"l":6.48,"c":6.84,"v":554800},{"d":"2022-05-26","o":6.87,"h":7.11,"l":6.87,"c":6.95,"v":556300},{"d":"2022-05-27","o":7.08,"h":7.38,"l":7.06,"c":7.3,"v":680700},{"d":"2022-05-31","o":7.24,"h":7.28,"l":7.01,"c":7.08,"v":1835600},{"d":"2022-06-01","o":7.11,"h":7.26,"l":7.06,"c":7.17,"v":511200},{"d":"2022-06-02","o":7.12,"h":7.74,"l":7.12,"c":7.67,"v":1003000},{"d":"2022-06-03","o":7.49,"h":7.49,"l":7.23,"c":7.36,"v":562600},{"d":"2022-06-06","o":7.49,"h":7.58,"l":7.28,"c":7.41,"v":502100},{"d":"2022-06-07","o":7.29,"h":7.45,"l":7.21,"c":7.44,"v":717900},{"d":"2022-06-08","o":7.44,"h":7.46,"l":7.24,"c":7.31,"v":383600},{"d":"2022-06-09","o":7.26,"h":7.32,"l":7.12,"c":7.13,"v":492700},{"d":"2022-06-10","o":7.04,"h":7.13,"l":6.83,"c":6.84,"v":468300},{"d":"2022-06-13","o":6.65,"h":6.72,"l":6.35,"c":6.39,"v":670200},{"d":"2022-06-14","o":6.38,"h":6.44,"l":6.17,"c":6.21,"v":557700},{"d":"2022-06-15","o":6.3,"h":6.39,"l":6.13,"c":6.29,"v":843600},{"d":"2022-06-16","o":6.1,"h":6.15,"l":5.81,"c":6.03,"v":830000},{"d":"2022-06-17","o":6.07,"h":6.31,"l":6.02,"c":6.14,"v":1025500},{"d":"2022-06-21","o":6.29,"h":6.43,"l":6.21,"c":6.3,"v":649500},{"d":"2022-06-22","o":6.22,"h":6.46,"l":6.22,"c":6.35,"v":647200},{"d":"2022-06-23","o":6.42,"h":6.49,"l":6.28,"c":6.45,"v":434400},{"d":"2022-06-24","o":6.5,"h":6.64,"l":6.36,"c":6.57,"v":1148900},{"d":"2022-06-27","o":6.63,"h":6.69,"l":6.43,"c":6.61,"v":479700},{"d":"2022-06-28","o":6.62,"h":6.68,"l":6.31,"c":6.32,"v":395700},{"d":"2022-06-29","o":6.33,"h":6.33,"l":6.01,"c":6.12,"v":652800},{"d":"2022-06-30","o":6.04,"h":6.28,"l":5.86,"c":6.27,"v":751000},{"d":"2022-07-01","o":6.23,"h":6.41,"l":6.15,"c":6.17,"v":431600},{"d":"2022-07-05","o":6.05,"h":6.23,"l":5.9,"c":6.23,"v":482200},{"d":"2022-07-06","o":6.28,"h":6.37,"l":6.07,"c":6.09,"v":467500},{"d":"2022-07-07","o":6.14,"h":6.43,"l":6.14,"c":6.42,"v":516400},{"d":"2022-07-08","o":6.34,"h":6.47,"l":6.26,"c":6.45,"v":521700},{"d":"2022-07-11","o":6.39,"h":6.43,"l":6.19,"c":6.2,"v":354100},{"d":"2022-07-12","o":6.22,"h":6.34,"l":6.16,"c":6.23,"v":477700},{"d":"2022-07-13","o":6.12,"h":6.18,"l":5.96,"c":6.1,"v":345500},{"d":"2022-07-14","o":6,"h":6.07,"l":5.9,"c":6.07,"v":309000},{"d":"2022-07-15","o":6.25,"h":6.29,"l":6.07,"c":6.27,"v":354800},{"d":"2022-07-18","o":6.45,"h":6.68,"l":6.41,"c":6.53,"v":433600},{"d":"2022-07-19","o":6.66,"h":7.16,"l":6.65,"c":6.99,"v":853700},{"d":"2022-07-20","o":7.02,"h":7.37,"l":6.99,"c":7.34,"v":634100},{"d":"2022-07-21","o":7.35,"h":7.39,"l":7.15,"c":7.34,"v":462600},{"d":"2022-07-22","o":7.31,"h":7.36,"l":6.99,"c":7.13,"v":468000},{"d":"2022-07-25","o":7.06,"h":7.25,"l":7.03,"c":7.23,"v":439300},{"d":"2022-07-26","o":7.21,"h":7.21,"l":6.67,"c":6.7,"v":475200},{"d":"2022-07-27","o":6.73,"h":6.96,"l":6.61,"c":6.9,"v":472100},{"d":"2022-07-28","o":6.91,"h":7.02,"l":6.69,"c":6.72,"v":392900},{"d":"2022-07-29","o":6.69,"h":7.05,"l":6.65,"c":7.03,"v":449900},{"d":"2022-08-01","o":6.96,"h":6.98,"l":6.69,"c":6.92,"v":471800},{"d":"2022-08-02","o":6.92,"h":7.25,"l":6.92,"c":7.13,"v":371100},{"d":"2022-08-03","o":7.23,"h":7.36,"l":7.17,"c":7.27,"v":389600},{"d":"2022-08-04","o":7.22,"h":7.36,"l":7.15,"c":7.35,"v":311800},{"d":"2022-08-05","o":7.25,"h":7.43,"l":7.16,"c":7.42,"v":382600},{"d":"2022-08-08","o":7.43,"h":7.57,"l":7.26,"c":7.44,"v":552700},{"d":"2022-08-09","o":7.4,"h":7.47,"l":7.13,"c":7.18,"v":576900},{"d":"2022-08-10","o":8.1,"h":8.11,"l":7.56,"c":7.57,"v":1920400},{"d":"2022-08-11","o":7.53,"h":7.57,"l":7.01,"c":7.22,"v":1385400},{"d":"2022-08-12","o":7.24,"h":7.42,"l":7.05,"c":7.06,"v":545600},{"d":"2022-08-15","o":7.01,"h":7.21,"l":6.97,"c":7.05,"v":412000},{"d":"2022-08-16","o":7.08,"h":7.21,"l":6.97,"c":7.04,"v":496500},{"d":"2022-08-17","o":6.91,"h":6.95,"l":6.69,"c":6.83,"v":413600},{"d":"2022-08-18","o":6.78,"h":6.92,"l":6.75,"c":6.86,"v":351600},{"d":"2022-08-19","o":6.76,"h":6.78,"l":6.6,"c":6.63,"v":358900},{"d":"2022-08-22","o":6.51,"h":6.66,"l":6.51,"c":6.59,"v":465400},{"d":"2022-08-23","o":6.61,"h":6.71,"l":6.51,"c":6.54,"v":355400},{"d":"2022-08-24","o":6.52,"h":6.67,"l":6.48,"c":6.52,"v":459900},{"d":"2022-08-25","o":6.6,"h":6.78,"l":6.53,"c":6.74,"v":490200},{"d":"2022-08-26","o":6.69,"h":6.76,"l":6.45,"c":6.5,"v":405400},{"d":"2022-08-29","o":6.38,"h":6.5,"l":6.24,"c":6.25,"v":524000},{"d":"2022-08-30","o":6.28,"h":6.38,"l":6.16,"c":6.22,"v":403500},{"d":"2022-08-31","o":6.25,"h":6.27,"l":6.03,"c":6.09,"v":1118900},{"d":"2022-09-01","o":6.04,"h":6.05,"l":5.8,"c":5.94,"v":570700},{"d":"2022-09-02","o":6,"h":6,"l":5.67,"c":5.7,"v":479300},{"d":"2022-09-06","o":5.7,"h":5.79,"l":5.56,"c":5.64,"v":731600},{"d":"2022-09-07","o":5.62,"h":5.91,"l":5.62,"c":5.88,"v":816000},{"d":"2022-09-08","o":5.77,"h":5.8,"l":5.66,"c":5.7,"v":490700},{"d":"2022-09-09","o":5.77,"h":5.87,"l":5.65,"c":5.67,"v":562300},{"d":"2022-09-12","o":5.72,"h":5.76,"l":5.61,"c":5.75,"v":474100},{"d":"2022-09-13","o":5.6,"h":5.61,"l":5.41,"c":5.45,"v":712700},{"d":"2022-09-14","o":5.47,"h":5.51,"l":5.37,"c":5.48,"v":728600},{"d":"2022-09-15","o":5.4,"h":5.51,"l":5.34,"c":5.36,"v":463400},{"d":"2022-09-16","o":5.27,"h":5.36,"l":5.2,"c":5.31,"v":771400},{"d":"2022-09-19","o":5.21,"h":5.33,"l":5.17,"c":5.27,"v":555300},{"d":"2022-09-20","o":5.18,"h":5.25,"l":5.14,"c":5.19,"v":489700},{"d":"2022-09-21","o":5.22,"h":5.26,"l":5.08,"c":5.09,"v":501600},{"d":"2022-09-22","o":5.12,"h":5.12,"l":4.79,"c":4.89,"v":671300},{"d":"2022-09-23","o":4.9,"h":4.9,"l":4.74,"c":4.81,"v":478900},{"d":"2022-09-26","o":4.77,"h":4.97,"l":4.67,"c":4.68,"v":507800},{"d":"2022-09-27","o":4.68,"h":4.82,"l":4.58,"c":4.64,"v":689700},{"d":"2022-09-28","o":4.67,"h":4.82,"l":4.65,"c":4.78,"v":542500},{"d":"2022-09-29","o":4.71,"h":4.75,"l":4.6,"c":4.7,"v":416100},{"d":"2022-09-30","o":4.66,"h":4.84,"l":4.64,"c":4.64,"v":778100},{"d":"2022-10-03","o":4.68,"h":4.77,"l":4.59,"c":4.76,"v":415500},{"d":"2022-10-04","o":4.87,"h":4.98,"l":4.86,"c":4.97,"v":436600},{"d":"2022-10-05","o":4.87,"h":4.94,"l":4.78,"c":4.87,"v":581500},{"d":"2022-10-06","o":4.87,"h":4.97,"l":4.83,"c":4.85,"v":356500},{"d":"2022-10-07","o":4.79,"h":4.81,"l":4.62,"c":4.66,"v":440700},{"d":"2022-10-10","o":4.7,"h":4.7,"l":4.53,"c":4.54,"v":365200},{"d":"2022-10-11","o":4.51,"h":4.56,"l":4.35,"c":4.43,"v":554200},{"d":"2022-10-12","o":4.46,"h":4.62,"l":4.4,"c":4.53,"v":461400},{"d":"2022-10-13","o":4.47,"h":4.59,"l":4.41,"c":4.52,"v":618300},{"d":"2022-10-14","o":4.55,"h":4.6,"l":4.38,"c":4.41,"v":522200},{"d":"2022-10-17","o":4.54,"h":4.66,"l":4.5,"c":4.58,"v":576600},{"d":"2022-10-18","o":4.74,"h":4.83,"l":4.51,"c":4.55,"v":452300},{"d":"2022-10-19","o":4.46,"h":4.53,"l":4.28,"c":4.32,"v":479200},{"d":"2022-10-20","o":4.28,"h":4.51,"l":4.28,"c":4.4,"v":481000},{"d":"2022-10-21","o":4.44,"h":4.92,"l":4.41,"c":4.85,"v":918100},{"d":"2022-10-24","o":4.83,"h":4.91,"l":4.63,"c":4.91,"v":608500},{"d":"2022-10-25","o":4.89,"h":5.33,"l":4.89,"c":5.21,"v":813000},{"d":"2022-10-26","o":5.22,"h":5.31,"l":5.1,"c":5.23,"v":509800},{"d":"2022-10-27","o":5.25,"h":5.39,"l":5.2,"c":5.29,"v":397300},{"d":"2022-10-28","o":5.28,"h":5.43,"l":5.2,"c":5.2,"v":547100},{"d":"2022-10-31","o":5.2,"h":5.29,"l":5.15,"c":5.15,"v":805400},{"d":"2022-11-01","o":5.25,"h":5.53,"l":5.1,"c":5.15,"v":468500},{"d":"2022-11-02","o":5.1,"h":5.23,"l":4.91,"c":4.93,"v":683100},{"d":"2022-11-03","o":4.9,"h":4.91,"l":4.66,"c":4.67,"v":404200},{"d":"2022-11-04","o":4.76,"h":4.76,"l":4.51,"c":4.7,"v":679800},{"d":"2022-11-07","o":4.74,"h":4.77,"l":4.51,"c":4.66,"v":511600},{"d":"2022-11-08","o":4.7,"h":4.85,"l":4.59,"c":4.68,"v":898700},{"d":"2022-11-09","o":4.3,"h":4.38,"l":2.93,"c":3.28,"v":3833800},{"d":"2022-11-10","o":3.41,"h":3.73,"l":3.3,"c":3.71,"v":2386100},{"d":"2022-11-11","o":3.79,"h":4.19,"l":3.77,"c":3.85,"v":1498700},{"d":"2022-11-14","o":3.8,"h":3.98,"l":3.66,"c":3.9,"v":1021800},{"d":"2022-11-15","o":4.06,"h":4.29,"l":4.01,"c":4.19,"v":1058500},{"d":"2022-11-16","o":4.11,"h":4.22,"l":4.01,"c":4.14,"v":660900},{"d":"2022-11-17","o":4,"h":4.09,"l":3.93,"c":4.01,"v":691800},{"d":"2022-11-18","o":4.13,"h":4.17,"l":4.02,"c":4.1,"v":557100},{"d":"2022-11-21","o":4.02,"h":4.06,"l":3.9,"c":4.02,"v":616000},{"d":"2022-11-22","o":4.02,"h":4.03,"l":3.91,"c":3.94,"v":343100},{"d":"2022-11-23","o":3.91,"h":3.98,"l":3.89,"c":3.89,"v":276800},{"d":"2022-11-25","o":3.88,"h":3.91,"l":3.86,"c":3.88,"v":140100},{"d":"2022-11-28","o":3.8,"h":3.85,"l":3.73,"c":3.8,"v":579800},{"d":"2022-11-29","o":3.87,"h":3.87,"l":3.73,"c":3.74,"v":487100},{"d":"2022-11-30","o":3.7,"h":3.82,"l":3.5,"c":3.82,"v":922000},{"d":"2022-12-01","o":3.78,"h":3.93,"l":3.7,"c":3.76,"v":677400},{"d":"2022-12-02","o":3.68,"h":3.78,"l":3.63,"c":3.75,"v":637500},{"d":"2022-12-05","o":3.72,"h":3.72,"l":3.51,"c":3.52,"v":565800},{"d":"2022-12-06","o":3.53,"h":3.55,"l":3.31,"c":3.35,"v":593300},{"d":"2022-12-07","o":3.35,"h":3.42,"l":3.27,"c":3.34,"v":666000},{"d":"2022-12-08","o":3.37,"h":3.42,"l":3.28,"c":3.39,"v":618800},{"d":"2022-12-09","o":3.37,"h":3.48,"l":3.34,"c":3.34,"v":326000},{"d":"2022-12-12","o":3.37,"h":3.47,"l":3.34,"c":3.41,"v":490600},{"d":"2022-12-13","o":3.53,"h":3.63,"l":3.26,"c":3.3,"v":870400},{"d":"2022-12-14","o":3.3,"h":3.39,"l":3.22,"c":3.33,"v":837700},{"d":"2022-12-15","o":3.28,"h":3.33,"l":3.19,"c":3.2,"v":648200},{"d":"2022-12-16","o":3.17,"h":3.25,"l":3.07,"c":3.23,"v":1287100},{"d":"2022-12-19","o":3.23,"h":3.26,"l":3.12,"c":3.15,"v":721200},{"d":"2022-12-20","o":3.15,"h":3.44,"l":3.15,"c":3.4,"v":787600},{"d":"2022-12-21","o":3.42,"h":3.56,"l":3.36,"c":3.52,"v":585100},{"d":"2022-12-22","o":3.44,"h":3.58,"l":3.37,"c":3.48,"v":516000},{"d":"2022-12-23","o":3.46,"h":3.53,"l":3.41,"c":3.45,"v":337400},{"d":"2022-12-27","o":3.47,"h":3.5,"l":3.41,"c":3.45,"v":349300},{"d":"2022-12-28","o":3.46,"h":3.55,"l":3.42,"c":3.54,"v":487800},{"d":"2022-12-29","o":3.55,"h":3.65,"l":3.36,"c":3.46,"v":1028000},{"d":"2022-12-30","o":3.39,"h":3.6,"l":3.39,"c":3.51,"v":1032700},{"d":"2023-01-03","o":3.58,"h":3.69,"l":3.5,"c":3.66,"v":566400},{"d":"2023-01-04","o":3.63,"h":3.76,"l":3.62,"c":3.7,"v":401200},{"d":"2023-01-05","o":3.68,"h":3.72,"l":3.58,"c":3.59,"v":368600},{"d":"2023-01-06","o":3.64,"h":3.8,"l":3.55,"c":3.79,"v":355500},{"d":"2023-01-09","o":3.79,"h":3.87,"l":3.75,"c":3.82,"v":345300},{"d":"2023-01-10","o":3.79,"h":3.89,"l":3.72,"c":3.88,"v":693600},{"d":"2023-01-11","o":3.92,"h":3.92,"l":3.72,"c":3.74,"v":541200},{"d":"2023-01-12","o":3.74,"h":3.92,"l":3.68,"c":3.84,"v":715900},{"d":"2023-01-13","o":3.83,"h":3.94,"l":3.79,"c":3.93,"v":538400},{"d":"2023-01-17","o":3.87,"h":4.07,"l":3.87,"c":4.02,"v":533700},{"d":"2023-01-18","o":4.07,"h":4.17,"l":4.04,"c":4.05,"v":430200},{"d":"2023-01-19","o":4.02,"h":4.05,"l":3.81,"c":3.89,"v":551200},{"d":"2023-01-20","o":3.94,"h":3.98,"l":3.83,"c":3.87,"v":832700},{"d":"2023-01-23","o":3.87,"h":3.95,"l":3.82,"c":3.9,"v":643600},{"d":"2023-01-24","o":3.94,"h":3.94,"l":3.75,"c":3.77,"v":309800},{"d":"2023-01-25","o":3.73,"h":3.75,"l":3.57,"c":3.74,"v":263900},{"d":"2023-01-26","o":3.74,"h":3.8,"l":3.65,"c":3.72,"v":472400},{"d":"2023-01-27","o":3.71,"h":3.78,"l":3.67,"c":3.72,"v":429000},{"d":"2023-01-30","o":3.66,"h":3.77,"l":3.61,"c":3.68,"v":292300},{"d":"2023-01-31","o":3.72,"h":3.83,"l":3.68,"c":3.75,"v":1108100},{"d":"2023-02-01","o":3.76,"h":3.91,"l":3.64,"c":3.88,"v":1359200},{"d":"2023-02-02","o":3.95,"h":4.33,"l":3.94,"c":4.31,"v":1115000},{"d":"2023-02-03","o":4.2,"h":4.41,"l":4.19,"c":4.32,"v":570900},{"d":"2023-02-06","o":4.32,"h":4.33,"l":4.2,"c":4.2,"v":369300},{"d":"2023-02-07","o":4.2,"h":4.4,"l":4.13,"c":4.39,"v":463400},{"d":"2023-02-08","o":4.35,"h":4.44,"l":4.29,"c":4.31,"v":511600},{"d":"2023-02-09","o":4.38,"h":4.46,"l":4.21,"c":4.21,"v":416300},{"d":"2023-02-10","o":4.17,"h":4.25,"l":4.15,"c":4.21,"v":272600},{"d":"2023-02-13","o":4.22,"h":4.28,"l":4.16,"c":4.23,"v":291500},{"d":"2023-02-14","o":4.19,"h":4.36,"l":4.17,"c":4.29,"v":361200},{"d":"2023-02-15","o":4.27,"h":4.4,"l":4.26,"c":4.4,"v":263600},{"d":"2023-02-16","o":4.32,"h":4.37,"l":4.28,"c":4.32,"v":294700},{"d":"2023-02-17","o":4.35,"h":4.39,"l":4.31,"c":4.37,"v":270200},{"d":"2023-02-21","o":4.33,"h":4.36,"l":4.12,"c":4.12,"v":368200},{"d":"2023-02-22","o":4.12,"h":4.19,"l":3.97,"c":4,"v":504300},{"d":"2023-02-23","o":4.03,"h":4.06,"l":3.89,"c":3.96,"v":653500},{"d":"2023-02-24","o":3.87,"h":3.91,"l":3.79,"c":3.84,"v":420600},{"d":"2023-02-27","o":3.89,"h":3.89,"l":3.75,"c":3.82,"v":453300},{"d":"2023-02-28","o":3.85,"h":3.86,"l":3.78,"c":3.8,"v":827100},{"d":"2023-03-01","o":3.8,"h":3.81,"l":3.6,"c":3.65,"v":737800},{"d":"2023-03-02","o":3.63,"h":3.72,"l":3.58,"c":3.7,"v":736500},{"d":"2023-03-03","o":3.75,"h":3.77,"l":3.67,"c":3.73,"v":756400},{"d":"2023-03-06","o":3.75,"h":3.77,"l":3.58,"c":3.62,"v":1827200},{"d":"2023-03-07","o":3.6,"h":3.66,"l":3.37,"c":3.57,"v":1669600},{"d":"2023-03-08","o":4.15,"h":5.42,"l":4.15,"c":5.36,"v":15255600},{"d":"2023-03-09","o":5.23,"h":6.03,"l":5.16,"c":5.96,"v":6277900},{"d":"2023-03-10","o":5.92,"h":6.08,"l":5.59,"c":5.61,"v":3141100},{"d":"2023-03-13","o":5.47,"h":5.58,"l":5.27,"c":5.3,"v":1582700},{"d":"2023-03-14","o":5.46,"h":5.5,"l":5.3,"c":5.47,"v":979900},{"d":"2023-03-15","o":5.35,"h":5.77,"l":5.32,"c":5.74,"v":1378500},{"d":"2023-03-16","o":5.67,"h":6.05,"l":5.6,"c":5.89,"v":1391200},{"d":"2023-03-17","o":5.89,"h":5.96,"l":5.69,"c":5.77,"v":2036900},{"d":"2023-03-20","o":5.75,"h":5.81,"l":5.42,"c":5.43,"v":841800},{"d":"2023-03-21","o":5.48,"h":5.74,"l":5.47,"c":5.7,"v":795500},{"d":"2023-03-22","o":5.71,"h":5.91,"l":5.65,"c":5.74,"v":918500},{"d":"2023-03-23","o":5.8,"h":5.85,"l":5.58,"c":5.59,"v":947100},{"d":"2023-03-24","o":5.59,"h":5.64,"l":5.39,"c":5.4,"v":869900},{"d":"2023-03-27","o":5.41,"h":5.55,"l":5.31,"c":5.49,"v":775000},{"d":"2023-03-28","o":5.45,"h":5.54,"l":5.36,"c":5.42,"v":674700},{"d":"2023-03-29","o":5.47,"h":5.87,"l":5.43,"c":5.72,"v":1165700},{"d":"2023-03-30","o":5.75,"h":5.85,"l":5.65,"c":5.83,"v":719100},{"d":"2023-03-31","o":5.88,"h":6.15,"l":5.88,"c":6.06,"v":1131700},{"d":"2023-04-03","o":6.04,"h":6.18,"l":5.81,"c":6.03,"v":1061300},{"d":"2023-04-04","o":6.07,"h":6.33,"l":6.02,"c":6.27,"v":1079600},{"d":"2023-04-05","o":6.2,"h":6.38,"l":6.16,"c":6.29,"v":935400},{"d":"2023-04-06","o":6.25,"h":6.57,"l":6.25,"c":6.52,"v":1162200},{"d":"2023-04-10","o":6.48,"h":6.62,"l":6.37,"c":6.54,"v":1048500},{"d":"2023-04-11","o":6.61,"h":6.62,"l":6.35,"c":6.4,"v":654000},{"d":"2023-04-12","o":6.49,"h":6.62,"l":6.35,"c":6.39,"v":792800},{"d":"2023-04-13","o":6.46,"h":6.61,"l":6.46,"c":6.54,"v":653800},{"d":"2023-04-14","o":6.51,"h":6.6,"l":6.35,"c":6.41,"v":476500},{"d":"2023-04-17","o":6.43,"h":6.55,"l":6.33,"c":6.49,"v":479500},{"d":"2023-04-18","o":6.49,"h":6.55,"l":6.36,"c":6.46,"v":358400},{"d":"2023-04-19","o":6.37,"h":6.47,"l":6.3,"c":6.45,"v":503300},{"d":"2023-04-20","o":6.35,"h":6.45,"l":6.32,"c":6.43,"v":503000},{"d":"2023-04-21","o":6.41,"h":6.81,"l":6.38,"c":6.71,"v":1074900},{"d":"2023-04-24","o":6.65,"h":6.68,"l":6.44,"c":6.52,"v":841000},{"d":"2023-04-25","o":6.48,"h":6.52,"l":6.18,"c":6.23,"v":799400},{"d":"2023-04-26","o":6.23,"h":6.4,"l":6.19,"c":6.37,"v":650100},{"d":"2023-04-27","o":6.45,"h":6.45,"l":6.27,"c":6.4,"v":598300},{"d":"2023-04-28","o":6.41,"h":6.51,"l":6.35,"c":6.44,"v":586900},{"d":"2023-05-01","o":6.45,"h":6.7,"l":6.44,"c":6.63,"v":692900},{"d":"2023-05-02","o":6.57,"h":6.58,"l":6.25,"c":6.33,"v":616700},{"d":"2023-05-03","o":6.31,"h":6.54,"l":6.24,"c":6.47,"v":708000},{"d":"2023-05-04","o":6.4,"h":6.62,"l":6.28,"c":6.49,"v":629600},{"d":"2023-05-05","o":6.58,"h":6.77,"l":6.56,"c":6.69,"v":783100},{"d":"2023-05-08","o":6.73,"h":6.97,"l":6.7,"c":6.89,"v":773900},{"d":"2023-05-09","o":6.85,"h":6.98,"l":6.82,"c":6.9,"v":624100},{"d":"2023-05-10","o":6.95,"h":7.14,"l":6.88,"c":7.11,"v":848900},{"d":"2023-05-11","o":7.14,"h":7.17,"l":7.01,"c":7.05,"v":1283300},{"d":"2023-05-12","o":7.41,"h":9.31,"l":7.35,"c":8.97,"v":7089400},{"d":"2023-05-15","o":8.94,"h":9.54,"l":8.72,"c":9.45,"v":3451400},{"d":"2023-05-16","o":9.26,"h":9.49,"l":9.16,"c":9.19,"v":1904900},{"d":"2023-05-17","o":9.37,"h":9.45,"l":9.19,"c":9.26,"v":1576700},{"d":"2023-05-18","o":9.27,"h":9.69,"l":9.23,"c":9.64,"v":1928900},{"d":"2023-05-19","o":9.75,"h":9.81,"l":9.09,"c":9.25,"v":1228100},{"d":"2023-05-22","o":9.3,"h":9.41,"l":9.08,"c":9.26,"v":1158900},{"d":"2023-05-23","o":9.28,"h":9.6,"l":9.2,"c":9.25,"v":1061900},{"d":"2023-05-24","o":9.1,"h":9.35,"l":9.04,"c":9.16,"v":803900},{"d":"2023-05-25","o":9.3,"h":9.41,"l":9.14,"c":9.29,"v":738500},{"d":"2023-05-26","o":9.33,"h":9.46,"l":9.04,"c":9.35,"v":1218300},{"d":"2023-05-30","o":9.59,"h":9.73,"l":9.36,"c":9.66,"v":1523400},{"d":"2023-05-31","o":9.56,"h":9.74,"l":9.42,"c":9.67,"v":3182500},{"d":"2023-06-01","o":9.62,"h":9.62,"l":9.23,"c":9.6,"v":1226300},{"d":"2023-06-02","o":9.9,"h":10.12,"l":9.51,"c":9.89,"v":2011200},{"d":"2023-06-05","o":9.74,"h":9.83,"l":9.37,"c":9.56,"v":866800},{"d":"2023-06-06","o":9.51,"h":9.77,"l":9.48,"c":9.71,"v":599900},{"d":"2023-06-07","o":9.81,"h":10.06,"l":9.66,"c":9.67,"v":853300},{"d":"2023-06-08","o":9.62,"h":9.78,"l":9.23,"c":9.24,"v":1340000},{"d":"2023-06-09","o":9.3,"h":9.43,"l":9.07,"c":9.09,"v":816000},{"d":"2023-06-12","o":9.09,"h":9.36,"l":9.07,"c":9.29,"v":641500},{"d":"2023-06-13","o":9.43,"h":9.67,"l":9.27,"c":9.37,"v":1322000},{"d":"2023-06-14","o":9.32,"h":9.4,"l":9.16,"c":9.28,"v":782700},{"d":"2023-06-15","o":9.2,"h":9.53,"l":9.19,"c":9.49,"v":944200},{"d":"2023-06-16","o":9.61,"h":9.61,"l":9.13,"c":9.38,"v":1194000},{"d":"2023-06-20","o":9.3,"h":9.8,"l":9.24,"c":9.49,"v":1228500},{"d":"2023-06-21","o":9.44,"h":9.51,"l":9.25,"c":9.26,"v":767000},{"d":"2023-06-22","o":9.19,"h":9.42,"l":8.89,"c":9.38,"v":973600},{"d":"2023-06-23","o":9.22,"h":9.36,"l":9.09,"c":9.17,"v":1671600},{"d":"2023-06-26","o":9.15,"h":9.21,"l":8.88,"c":9.07,"v":1136500},{"d":"2023-06-27","o":9.15,"h":9.26,"l":8.95,"c":9.26,"v":886200},{"d":"2023-06-28","o":9.19,"h":9.65,"l":9.16,"c":9.59,"v":1261000},{"d":"2023-06-29","o":10.3,"h":11.16,"l":10.25,"c":10.66,"v":3482900},{"d":"2023-06-30","o":10.77,"h":11.31,"l":10.76,"c":10.91,"v":1285200},{"d":"2023-07-03","o":10.82,"h":11.04,"l":10.77,"c":10.86,"v":510700},{"d":"2023-07-05","o":10.8,"h":10.98,"l":10.44,"c":10.61,"v":1815000},{"d":"2023-07-06","o":10.5,"h":10.63,"l":10.39,"c":10.6,"v":660700},{"d":"2023-07-07","o":10.66,"h":11.01,"l":10.66,"c":10.98,"v":691500},{"d":"2023-07-10","o":10.9,"h":11.23,"l":10.89,"c":11.16,"v":611800},{"d":"2023-07-11","o":11.13,"h":11.22,"l":10.86,"c":10.99,"v":796800},{"d":"2023-07-12","o":11.11,"h":11.26,"l":11.02,"c":11.14,"v":578300},{"d":"2023-07-13","o":11.16,"h":11.24,"l":11.08,"c":11.18,"v":480300},{"d":"2023-07-14","o":11.09,"h":11.11,"l":10.8,"c":10.82,"v":577000},{"d":"2023-07-17","o":10.92,"h":11.54,"l":10.84,"c":11.4,"v":1167700},{"d":"2023-07-18","o":11.38,"h":11.38,"l":10.94,"c":11.16,"v":721000},{"d":"2023-07-19","o":11.24,"h":11.29,"l":11.05,"c":11.25,"v":671300},{"d":"2023-07-20","o":11.23,"h":11.38,"l":10.66,"c":10.74,"v":778900},{"d":"2023-07-21","o":10.94,"h":11.04,"l":10.74,"c":10.74,"v":575400},{"d":"2023-07-24","o":10.76,"h":10.88,"l":10.61,"c":10.86,"v":419000},{"d":"2023-07-25","o":10.85,"h":11.11,"l":10.82,"c":11.05,"v":400000},{"d":"2023-07-26","o":10.98,"h":11.14,"l":10.9,"c":11.03,"v":472400},{"d":"2023-07-27","o":11.14,"h":11.18,"l":10.8,"c":10.83,"v":413500},{"d":"2023-07-28","o":10.93,"h":11.24,"l":10.92,"c":11.18,"v":512200},{"d":"2023-07-31","o":11.18,"h":11.43,"l":11.18,"c":11.36,"v":654700},{"d":"2023-08-01","o":11.3,"h":11.41,"l":11.15,"c":11.29,"v":610700},{"d":"2023-08-02","o":11.12,"h":11.28,"l":10.91,"c":11.25,"v":1306800},{"d":"2023-08-03","o":10.95,"h":11.39,"l":10.92,"c":11.34,"v":545600},{"d":"2023-08-04","o":11.4,"h":11.5,"l":11.08,"c":11.22,"v":753800},{"d":"2023-08-07","o":11.28,"h":11.36,"l":10.98,"c":11.35,"v":1231800},{"d":"2023-08-08","o":11.26,"h":11.49,"l":11.16,"c":11.48,"v":758800},{"d":"2023-08-09","o":11.39,"h":11.48,"l":9.99,"c":10.14,"v":1388000},{"d":"2023-08-10","o":10.07,"h":10.28,"l":9.98,"c":10.23,"v":1448700},{"d":"2023-08-11","o":9.36,"h":11.1,"l":9.04,"c":10.88,"v":2181800},{"d":"2023-08-14","o":10.72,"h":10.76,"l":10.31,"c":10.49,"v":1453400},{"d":"2023-08-15","o":10.45,"h":10.52,"l":10.25,"c":10.26,"v":853500},{"d":"2023-08-16","o":10.23,"h":10.75,"l":10.23,"c":10.55,"v":1179800},{"d":"2023-08-17","o":10.56,"h":10.67,"l":10.11,"c":10.19,"v":748200},{"d":"2023-08-18","o":10.1,"h":10.19,"l":9.92,"c":9.93,"v":899400},{"d":"2023-08-21","o":9.87,"h":9.95,"l":9.68,"c":9.82,"v":570800},{"d":"2023-08-22","o":9.92,"h":9.92,"l":9.51,"c":9.56,"v":534000},{"d":"2023-08-23","o":9.63,"h":9.73,"l":9.47,"c":9.72,"v":765000},{"d":"2023-08-24","o":9.85,"h":9.85,"l":9.57,"c":9.66,"v":791400},{"d":"2023-08-25","o":9.76,"h":9.98,"l":9.74,"c":9.86,"v":709000},{"d":"2023-08-28","o":9.9,"h":10.02,"l":9.82,"c":9.95,"v":571300},{"d":"2023-08-29","o":9.91,"h":10.01,"l":9.87,"c":9.92,"v":646400},{"d":"2023-08-30","o":9.9,"h":10.07,"l":9.69,"c":10.04,"v":1182200},{"d":"2023-08-31","o":10.08,"h":10.17,"l":9.74,"c":9.77,"v":1453400},{"d":"2023-09-01","o":9.88,"h":9.91,"l":9.66,"c":9.89,"v":1022600},{"d":"2023-09-05","o":9.77,"h":10.23,"l":9.69,"c":10.16,"v":1036800},{"d":"2023-09-06","o":10.16,"h":10.45,"l":9.96,"c":9.98,"v":598200},{"d":"2023-09-07","o":9.8,"h":10.27,"l":9.7,"c":10.26,"v":963100},{"d":"2023-09-08","o":10.24,"h":10.54,"l":10.24,"c":10.4,"v":913100},{"d":"2023-09-11","o":10.54,"h":10.63,"l":10.51,"c":10.59,"v":557500},{"d":"2023-09-12","o":10.59,"h":10.84,"l":10.34,"c":10.42,"v":1039500},{"d":"2023-09-13","o":10.42,"h":10.87,"l":10.42,"c":10.81,"v":1001800},{"d":"2023-09-14","o":10.87,"h":11.36,"l":10.79,"c":11.26,"v":817300},{"d":"2023-09-15","o":11.2,"h":11.2,"l":10.66,"c":10.95,"v":2804100},{"d":"2023-09-18","o":10.81,"h":10.98,"l":10.81,"c":10.9,"v":732600},{"d":"2023-09-19","o":11.03,"h":11.17,"l":10.83,"c":10.91,"v":582500},{"d":"2023-09-20","o":10.93,"h":11.22,"l":10.91,"c":10.97,"v":689900},{"d":"2023-09-21","o":10.86,"h":10.9,"l":10.15,"c":10.2,"v":767900},{"d":"2023-09-22","o":10.26,"h":10.33,"l":10.12,"c":10.16,"v":485100},{"d":"2023-09-25","o":10.09,"h":10.62,"l":10.02,"c":10.51,"v":583100},{"d":"2023-09-26","o":10.43,"h":10.56,"l":10.27,"c":10.3,"v":408800},{"d":"2023-09-27","o":10.45,"h":10.5,"l":10.3,"c":10.46,"v":371500},{"d":"2023-09-28","o":10.45,"h":10.83,"l":10.37,"c":10.66,"v":754800},{"d":"2023-09-29","o":10.78,"h":10.84,"l":10.28,"c":10.3,"v":861700},{"d":"2023-10-02","o":10.28,"h":10.41,"l":10.09,"c":10.33,"v":835000},{"d":"2023-10-03","o":10.23,"h":10.23,"l":9.14,"c":9.42,"v":1365800},{"d":"2023-10-04","o":9.43,"h":9.66,"l":9.32,"c":9.65,"v":650800},{"d":"2023-10-05","o":9.6,"h":9.65,"l":9.23,"c":9.51,"v":689300},{"d":"2023-10-06","o":9.4,"h":9.68,"l":9.39,"c":9.58,"v":625200},{"d":"2023-10-09","o":9.44,"h":9.5,"l":9.3,"c":9.4,"v":406600},{"d":"2023-10-10","o":9.45,"h":9.74,"l":9.44,"c":9.57,"v":635100},{"d":"2023-10-11","o":9.58,"h":9.66,"l":9.36,"c":9.44,"v":530100},{"d":"2023-10-12","o":9.44,"h":9.45,"l":8.72,"c":8.72,"v":651600},{"d":"2023-10-13","o":8.7,"h":8.76,"l":8.33,"c":8.44,"v":1260800},{"d":"2023-10-16","o":8.61,"h":9.1,"l":8.57,"c":9.01,"v":910500},{"d":"2023-10-17","o":8.88,"h":9.18,"l":8.88,"c":8.93,"v":568300},{"d":"2023-10-18","o":8.8,"h":8.87,"l":8.51,"c":8.52,"v":929500},{"d":"2023-10-19","o":8.54,"h":8.9,"l":8.47,"c":8.67,"v":695100},{"d":"2023-10-20","o":8.63,"h":8.8,"l":8.54,"c":8.7,"v":963900},{"d":"2023-10-23","o":8.6,"h":8.89,"l":8.55,"c":8.87,"v":670500},{"d":"2023-10-24","o":8.96,"h":9.04,"l":8.83,"c":9,"v":649900},{"d":"2023-10-25","o":8.93,"h":9,"l":8.61,"c":8.66,"v":602100},{"d":"2023-10-26","o":8.63,"h":8.69,"l":8.08,"c":8.12,"v":1054700},{"d":"2023-10-27","o":8.2,"h":8.28,"l":8.09,"c":8.15,"v":1105800},{"d":"2023-10-30","o":8.3,"h":8.39,"l":8.1,"c":8.23,"v":753100},{"d":"2023-10-31","o":8.49,"h":8.57,"l":8.24,"c":8.49,"v":1059000},{"d":"2023-11-01","o":8.45,"h":8.62,"l":8.25,"c":8.43,"v":556200},{"d":"2023-11-02","o":8.6,"h":8.99,"l":8.6,"c":8.89,"v":698300},{"d":"2023-11-03","o":9.03,"h":9.32,"l":8.95,"c":9.21,"v":1133300},{"d":"2023-11-06","o":9.27,"h":9.27,"l":8.9,"c":9.06,"v":582900},{"d":"2023-11-07","o":9.05,"h":9.26,"l":8.99,"c":9.16,"v":585800},{"d":"2023-11-08","o":9.19,"h":9.19,"l":9.05,"c":9.11,"v":388800},{"d":"2023-11-09","o":9.08,"h":9.18,"l":8.78,"c":8.84,"v":1247900},{"d":"2023-11-10","o":8.71,"h":8.93,"l":7.9,"c":8.22,"v":1967300},{"d":"2023-11-13","o":8.3,"h":8.44,"l":7.77,"c":7.93,"v":1817600},{"d":"2023-11-14","o":8.25,"h":8.95,"l":8.1,"c":8.77,"v":1293600},{"d":"2023-11-15","o":8.77,"h":9.07,"l":8.69,"c":8.73,"v":880200},{"d":"2023-11-16","o":8.62,"h":8.62,"l":8.45,"c":8.54,"v":682100},{"d":"2023-11-17","o":8.65,"h":9.02,"l":8.63,"c":8.85,"v":729600},{"d":"2023-11-20","o":8.81,"h":9.29,"l":8.78,"c":9.14,"v":906200},{"d":"2023-11-21","o":9.01,"h":9.17,"l":9,"c":9.1,"v":517300},{"d":"2023-11-22","o":9.16,"h":9.31,"l":9.03,"c":9.1,"v":521000},{"d":"2023-11-24","o":9.13,"h":9.17,"l":9.03,"c":9.07,"v":298800},{"d":"2023-11-27","o":9.07,"h":9.38,"l":8.99,"c":9.25,"v":685400},{"d":"2023-11-28","o":9.26,"h":9.26,"l":9.06,"c":9.11,"v":456900},{"d":"2023-11-29","o":9.25,"h":9.33,"l":9.1,"c":9.21,"v":704700},{"d":"2023-11-30","o":9.24,"h":9.33,"l":8.99,"c":9.09,"v":868800},{"d":"2023-12-01","o":9.09,"h":9.46,"l":8.89,"c":9.46,"v":785100},{"d":"2023-12-04","o":9.41,"h":10.09,"l":9.38,"c":9.93,"v":1368000},{"d":"2023-12-05","o":9.75,"h":9.75,"l":9.18,"c":9.3,"v":670600},{"d":"2023-12-06","o":9.38,"h":9.4,"l":9.07,"c":9.11,"v":600800},{"d":"2023-12-07","o":9.18,"h":9.26,"l":9.02,"c":9.21,"v":693800},{"d":"2023-12-08","o":9.15,"h":9.47,"l":9.07,"c":9.39,"v":929200},{"d":"2023-12-11","o":9.38,"h":9.45,"l":9.16,"c":9.24,"v":523400},{"d":"2023-12-12","o":9.23,"h":9.43,"l":9.19,"c":9.42,"v":504000},{"d":"2023-12-13","o":9.42,"h":9.96,"l":9.38,"c":9.83,"v":1174900},{"d":"2023-12-14","o":10,"h":10.32,"l":9.9,"c":10.01,"v":1045200},{"d":"2023-12-15","o":10.16,"h":10.22,"l":9.74,"c":10.16,"v":2955500},{"d":"2023-12-18","o":10.15,"h":10.2,"l":9.95,"c":9.98,"v":1171400},{"d":"2023-12-19","o":10.05,"h":10.18,"l":9.67,"c":9.82,"v":1107900},{"d":"2023-12-20","o":9.74,"h":9.83,"l":9.31,"c":9.33,"v":1088500},{"d":"2023-12-21","o":9.46,"h":9.5,"l":9.34,"c":9.46,"v":400500},{"d":"2023-12-22","o":9.49,"h":9.5,"l":9.29,"c":9.41,"v":546200},{"d":"2023-12-26","o":9.41,"h":9.56,"l":9.41,"c":9.49,"v":680500},{"d":"2023-12-27","o":9.5,"h":9.59,"l":9.4,"c":9.48,"v":738000},{"d":"2023-12-28","o":9.41,"h":9.84,"l":9.41,"c":9.71,"v":646800},{"d":"2023-12-29","o":9.7,"h":9.77,"l":9.52,"c":9.52,"v":1038500},{"d":"2024-01-02","o":9.34,"h":9.37,"l":9.08,"c":9.23,"v":823700},{"d":"2024-01-03","o":9.11,"h":9.29,"l":9.06,"c":9.06,"v":1133200},{"d":"2024-01-04","o":9.06,"h":9.28,"l":9.06,"c":9.22,"v":1172200},{"d":"2024-01-05","o":9.14,"h":9.44,"l":9.06,"c":9.41,"v":1581600},{"d":"2024-01-08","o":9.47,"h":10.09,"l":9.47,"c":9.94,"v":1117500},{"d":"2024-01-09","o":9.76,"h":10.08,"l":9.74,"c":9.77,"v":770900},{"d":"2024-01-10","o":9.76,"h":9.86,"l":9.25,"c":9.31,"v":981900},{"d":"2024-01-11","o":9.34,"h":9.34,"l":8.86,"c":9.09,"v":972300},{"d":"2024-01-12","o":9.17,"h":9.23,"l":8.91,"c":8.94,"v":602100},{"d":"2024-01-16","o":8.91,"h":8.95,"l":8.41,"c":8.51,"v":1147100},{"d":"2024-01-17","o":8.42,"h":8.68,"l":8.33,"c":8.67,"v":877900},{"d":"2024-01-18","o":8.82,"h":8.93,"l":8.45,"c":8.69,"v":555700},{"d":"2024-01-19","o":8.8,"h":8.8,"l":8.62,"c":8.72,"v":609600},{"d":"2024-01-22","o":8.8,"h":9.08,"l":8.79,"c":9,"v":775400},{"d":"2024-01-23","o":9.09,"h":9.21,"l":8.97,"c":8.99,"v":517300},{"d":"2024-01-24","o":9.13,"h":9.13,"l":8.67,"c":8.69,"v":539800},{"d":"2024-01-25","o":8.83,"h":8.85,"l":8.65,"c":8.81,"v":482600},{"d":"2024-01-26","o":8.87,"h":8.98,"l":8.75,"c":8.96,"v":733800},{"d":"2024-01-29","o":8.97,"h":9.09,"l":8.88,"c":9.08,"v":635000},{"d":"2024-01-30","o":8.96,"h":9.02,"l":8.87,"c":8.99,"v":703100},{"d":"2024-01-31","o":8.97,"h":9.1,"l":8.85,"c":8.88,"v":814500},{"d":"2024-02-01","o":8.92,"h":9.15,"l":8.88,"c":9.12,"v":713100},{"d":"2024-02-02","o":9.04,"h":9.2,"l":8.97,"c":9.05,"v":633800},{"d":"2024-02-05","o":8.92,"h":8.92,"l":8.4,"c":8.58,"v":835100},{"d":"2024-02-06","o":8.56,"h":8.66,"l":8.46,"c":8.55,"v":687700},{"d":"2024-02-07","o":8.54,"h":8.58,"l":8.38,"c":8.48,"v":655800},{"d":"2024-02-08","o":8.53,"h":8.81,"l":8.53,"c":8.71,"v":731900},{"d":"2024-02-09","o":8.7,"h":9.29,"l":8.69,"c":8.92,"v":1083600},{"d":"2024-02-12","o":8.95,"h":9.14,"l":8.87,"c":9.09,"v":837000},{"d":"2024-02-13","o":8.88,"h":9.04,"l":8.64,"c":8.64,"v":870800},{"d":"2024-02-14","o":8.79,"h":9.01,"l":8.65,"c":8.94,"v":590600},{"d":"2024-02-15","o":9.03,"h":9.43,"l":8.96,"c":9.42,"v":707600},{"d":"2024-02-16","o":9.29,"h":9.3,"l":8.86,"c":8.86,"v":876400},{"d":"2024-02-20","o":8.76,"h":8.85,"l":8.56,"c":8.73,"v":772300},{"d":"2024-02-21","o":8.61,"h":8.74,"l":8.57,"c":8.66,"v":548100},{"d":"2024-02-22","o":8.74,"h":8.88,"l":8.68,"c":8.76,"v":1164800},{"d":"2024-02-23","o":8.75,"h":9.08,"l":8.7,"c":8.76,"v":1027300},{"d":"2024-02-26","o":8.71,"h":9.21,"l":8.63,"c":9.2,"v":571200},{"d":"2024-02-27","o":9.26,"h":9.64,"l":9.25,"c":9.61,"v":1619800},{"d":"2024-02-28","o":9.53,"h":10.03,"l":9.5,"c":9.96,"v":1743800},{"d":"2024-02-29","o":10.31,"h":10.65,"l":10.27,"c":10.41,"v":2882000},{"d":"2024-03-01","o":10.65,"h":12.11,"l":10.63,"c":11.83,"v":3913900},{"d":"2024-03-04","o":11.75,"h":11.76,"l":11.27,"c":11.4,"v":2429100},{"d":"2024-03-05","o":11.16,"h":11.17,"l":10.79,"c":10.93,"v":1873700},{"d":"2024-03-06","o":11.09,"h":11.12,"l":10.76,"c":10.94,"v":961100},{"d":"2024-03-07","o":10.95,"h":11.13,"l":10.92,"c":11.04,"v":787100},{"d":"2024-03-08","o":11.2,"h":11.39,"l":11.1,"c":11.21,"v":1181500},{"d":"2024-03-11","o":11.15,"h":11.3,"l":11.01,"c":11.09,"v":780800},{"d":"2024-03-12","o":11.09,"h":11.34,"l":11.02,"c":11.33,"v":1009100},{"d":"2024-03-13","o":11.32,"h":12.01,"l":11.3,"c":11.69,"v":1551100},{"d":"2024-03-14","o":11.7,"h":12.11,"l":11.51,"c":12.1,"v":1657500},{"d":"2024-03-15","o":12.03,"h":12.5,"l":11.97,"c":12.26,"v":1801700},{"d":"2024-03-18","o":12.26,"h":12.34,"l":12,"c":12.21,"v":1180200},{"d":"2024-03-19","o":12.17,"h":12.42,"l":12.06,"c":12.35,"v":1299000},{"d":"2024-03-20","o":12.3,"h":12.76,"l":12.23,"c":12.61,"v":919200},{"d":"2024-03-21","o":12.77,"h":13.07,"l":12.54,"c":13.03,"v":1499800},{"d":"2024-03-22","o":13.08,"h":13.34,"l":12.63,"c":12.64,"v":818800},{"d":"2024-03-25","o":12.65,"h":12.78,"l":12.5,"c":12.51,"v":518800},{"d":"2024-03-26","o":12.64,"h":12.92,"l":12.63,"c":12.67,"v":752100},{"d":"2024-03-27","o":12.81,"h":13.02,"l":12.68,"c":12.77,"v":781300},{"d":"2024-03-28","o":12.74,"h":12.86,"l":12.61,"c":12.65,"v":983000},{"d":"2024-04-01","o":12.71,"h":12.76,"l":12.47,"c":12.52,"v":685500},{"d":"2024-04-02","o":12.27,"h":12.27,"l":11.81,"c":12.17,"v":992600},{"d":"2024-04-03","o":12.19,"h":12.47,"l":12.01,"c":12.08,"v":758500},{"d":"2024-04-04","o":12.25,"h":12.35,"l":11.7,"c":11.73,"v":1023900},{"d":"2024-04-05","o":11.7,"h":11.79,"l":11.6,"c":11.68,"v":590000},{"d":"2024-04-08","o":11.7,"h":11.88,"l":11.66,"c":11.67,"v":462200},{"d":"2024-04-09","o":11.69,"h":11.88,"l":11.59,"c":11.68,"v":717600},{"d":"2024-04-10","o":11.41,"h":11.45,"l":11.1,"c":11.15,"v":844200},{"d":"2024-04-11","o":11.2,"h":11.44,"l":11.02,"c":11.41,"v":535300},{"d":"2024-04-12","o":11.29,"h":11.41,"l":11.15,"c":11.31,"v":919900},{"d":"2024-04-15","o":11.37,"h":11.43,"l":10.82,"c":10.95,"v":625500},{"d":"2024-04-16","o":10.83,"h":10.94,"l":10.72,"c":10.73,"v":829300},{"d":"2024-04-17","o":10.86,"h":11,"l":10.52,"c":10.53,"v":689600},{"d":"2024-04-18","o":10.58,"h":10.69,"l":10.41,"c":10.57,"v":752200},{"d":"2024-04-19","o":10.48,"h":10.68,"l":10.42,"c":10.46,"v":728500},{"d":"2024-04-22","o":10.61,"h":10.65,"l":10.42,"c":10.6,"v":495400},{"d":"2024-04-23","o":10.59,"h":10.95,"l":10.52,"c":10.93,"v":835500},{"d":"2024-04-24","o":10.98,"h":11.07,"l":10.86,"c":11.03,"v":1071000},{"d":"2024-04-25","o":10.82,"h":11.22,"l":10.76,"c":11.21,"v":798200},{"d":"2024-04-26","o":11.3,"h":11.87,"l":11.3,"c":11.8,"v":709000},{"d":"2024-04-29","o":11.8,"h":12.11,"l":11.7,"c":12.09,"v":724400},{"d":"2024-04-30","o":11.97,"h":12.54,"l":11.91,"c":12.38,"v":1735700},{"d":"2024-05-01","o":12.38,"h":12.58,"l":12.11,"c":12.13,"v":1484800},{"d":"2024-05-02","o":12.42,"h":12.89,"l":12.15,"c":12.87,"v":836200},{"d":"2024-05-03","o":13.05,"h":13.21,"l":12.87,"c":12.96,"v":1223800},{"d":"2024-05-06","o":13.04,"h":13.73,"l":13.04,"c":13.44,"v":943200},{"d":"2024-05-07","o":13.44,"h":13.97,"l":13.39,"c":13.89,"v":1413500},{"d":"2024-05-08","o":13.73,"h":14.23,"l":13.71,"c":14.23,"v":1110600},{"d":"2024-05-09","o":14.17,"h":14.27,"l":13.69,"c":13.93,"v":1819300},{"d":"2024-05-10","o":13.13,"h":13.59,"l":11.4,"c":11.44,"v":3356100},{"d":"2024-05-13","o":11.59,"h":11.59,"l":10.91,"c":11.29,"v":1426800},{"d":"2024-05-14","o":11.53,"h":11.64,"l":11.35,"c":11.45,"v":1226400},{"d":"2024-05-15","o":11.65,"h":12.11,"l":11.52,"c":12.03,"v":1605600},{"d":"2024-05-16","o":11.97,"h":12.35,"l":11.95,"c":12.3,"v":1264300},{"d":"2024-05-17","o":12.36,"h":12.57,"l":11.84,"c":11.91,"v":1112800},{"d":"2024-05-20","o":11.88,"h":12.2,"l":11.87,"c":12.18,"v":772100},{"d":"2024-05-21","o":12.14,"h":12.45,"l":12.14,"c":12.22,"v":714800},{"d":"2024-05-22","o":12.2,"h":12.46,"l":12.2,"c":12.31,"v":678700},{"d":"2024-05-23","o":12.44,"h":12.62,"l":12,"c":12.11,"v":702700},{"d":"2024-05-24","o":12.24,"h":12.48,"l":12.1,"c":12.39,"v":627800},{"d":"2024-05-28","o":12.45,"h":13.7,"l":12.4,"c":13.64,"v":1372300},{"d":"2024-05-29","o":13.44,"h":14.11,"l":13.29,"c":14,"v":1437900},{"d":"2024-05-30","o":14.11,"h":14.26,"l":13.55,"c":14.26,"v":1328900},{"d":"2024-05-31","o":14.3,"h":14.36,"l":13.87,"c":14.21,"v":1093100},{"d":"2024-06-03","o":14.35,"h":14.52,"l":14.2,"c":14.25,"v":879600},{"d":"2024-06-04","o":14.2,"h":14.22,"l":13.55,"c":13.85,"v":788900},{"d":"2024-06-05","o":13.96,"h":14.24,"l":13.73,"c":14.12,"v":696100},{"d":"2024-06-06","o":14.05,"h":14.36,"l":13.94,"c":13.95,"v":509800},{"d":"2024-06-07","o":13.84,"h":13.95,"l":13.24,"c":13.41,"v":850800},{"d":"2024-06-10","o":13.24,"h":13.3,"l":12.64,"c":13.18,"v":1088800},{"d":"2024-06-11","o":13.21,"h":13.6,"l":13,"c":13.59,"v":683500},{"d":"2024-06-12","o":14.04,"h":14.2,"l":13.61,"c":13.61,"v":800900},{"d":"2024-06-13","o":13.67,"h":13.67,"l":13,"c":13.15,"v":624900},{"d":"2024-06-14","o":13.03,"h":13.15,"l":12.61,"c":12.82,"v":1004400},{"d":"2024-06-17","o":12.96,"h":13.28,"l":12.68,"c":12.9,"v":765000},{"d":"2024-06-18","o":12.86,"h":13.13,"l":12.73,"c":12.91,"v":749500},{"d":"2024-06-20","o":12.96,"h":13.3,"l":12.73,"c":13.21,"v":885000},{"d":"2024-06-21","o":13.21,"h":13.36,"l":13.07,"c":13.08,"v":2402400},{"d":"2024-06-24","o":13.06,"h":13.11,"l":12.44,"c":12.56,"v":625000},{"d":"2024-06-25","o":12.57,"h":12.64,"l":12.14,"c":12.62,"v":701900},{"d":"2024-06-26","o":12.62,"h":13.07,"l":12.51,"c":12.99,"v":716300},{"d":"2024-06-27","o":12.99,"h":13.32,"l":12.91,"c":12.97,"v":495100},{"d":"2024-06-28","o":13.09,"h":13.24,"l":12.83,"c":13.04,"v":2403600},{"d":"2024-07-01","o":13.05,"h":13.06,"l":12.75,"c":12.8,"v":513600},{"d":"2024-07-02","o":12.83,"h":13.16,"l":12.7,"c":13.13,"v":606500},{"d":"2024-07-03","o":13.22,"h":13.53,"l":13.13,"c":13.5,"v":344800},{"d":"2024-07-05","o":13.44,"h":13.5,"l":13.23,"c":13.45,"v":570300},{"d":"2024-07-08","o":13.63,"h":13.95,"l":13.58,"c":13.8,"v":545400},{"d":"2024-07-09","o":14.5,"h":16.94,"l":14.2,"c":16.52,"v":3178200},{"d":"2024-07-10","o":16.51,"h":16.61,"l":15.8,"c":16.5,"v":2236200},{"d":"2024-07-11","o":16.85,"h":16.91,"l":15.96,"c":16.6,"v":1362500},{"d":"2024-07-12","o":16.6,"h":16.72,"l":15.97,"c":16.06,"v":957100},{"d":"2024-07-15","o":16.3,"h":16.99,"l":16.13,"c":16.85,"v":789200},{"d":"2024-07-16","o":17,"h":17.64,"l":16.86,"c":16.99,"v":1497000},{"d":"2024-07-17","o":16.79,"h":17.35,"l":16.53,"c":17.1,"v":734900},{"d":"2024-07-18","o":16.99,"h":17.35,"l":16.33,"c":16.66,"v":747900},{"d":"2024-07-19","o":16.75,"h":17.03,"l":16.56,"c":16.59,"v":576000},{"d":"2024-07-22","o":16.54,"h":16.58,"l":15.76,"c":16.07,"v":931100},{"d":"2024-07-23","o":16.07,"h":16.62,"l":16,"c":16.45,"v":746100},{"d":"2024-07-24","o":16.15,"h":16.35,"l":15.82,"c":15.92,"v":916900},{"d":"2024-07-25","o":15.92,"h":16.04,"l":15.46,"c":15.68,"v":813300},{"d":"2024-07-26","o":15.99,"h":16.03,"l":15.41,"c":15.49,"v":560100},{"d":"2024-07-29","o":15.63,"h":15.73,"l":15.16,"c":15.32,"v":936600},{"d":"2024-07-30","o":15.4,"h":15.53,"l":14.97,"c":15.04,"v":609800},{"d":"2024-07-31","o":15.38,"h":15.56,"l":15.09,"c":15.16,"v":801700},{"d":"2024-08-01","o":15.17,"h":15.41,"l":14.42,"c":14.6,"v":657400},{"d":"2024-08-02","o":13.93,"h":14.2,"l":13.36,"c":13.8,"v":1023100},{"d":"2024-08-05","o":12.81,"h":13.1,"l":12.51,"c":12.77,"v":878200},{"d":"2024-08-06","o":12.83,"h":13.64,"l":12.59,"c":13.33,"v":1120300},{"d":"2024-08-07","o":13.46,"h":13.78,"l":12.67,"c":12.76,"v":1007100},{"d":"2024-08-08","o":13.02,"h":13.55,"l":12.79,"c":13.5,"v":1167400},{"d":"2024-08-09","o":12.43,"h":12.68,"l":11.05,"c":11.4,"v":3411200},{"d":"2024-08-12","o":11.37,"h":12.09,"l":11.32,"c":12.05,"v":1163800},{"d":"2024-08-13","o":12.12,"h":12.25,"l":11.52,"c":11.64,"v":922300},{"d":"2024-08-14","o":11.93,"h":12.07,"l":11.47,"c":11.91,"v":885000},{"d":"2024-08-15","o":12.3,"h":12.59,"l":12.14,"c":12.15,"v":1033800},{"d":"2024-08-16","o":12.15,"h":12.42,"l":12.08,"c":12.1,"v":749000},{"d":"2024-08-19","o":12.02,"h":12.3,"l":12.01,"c":12.27,"v":609000},{"d":"2024-08-20","o":12.2,"h":12.27,"l":11.75,"c":12.12,"v":635700},{"d":"2024-08-21","o":12.22,"h":12.35,"l":12.09,"c":12.26,"v":515400},{"d":"2024-08-22","o":12.23,"h":12.26,"l":11.98,"c":11.98,"v":538100},{"d":"2024-08-23","o":12.06,"h":12.5,"l":12,"c":12.44,"v":590900},{"d":"2024-08-26","o":12.46,"h":12.7,"l":12.34,"c":12.63,"v":485600},{"d":"2024-08-27","o":12.55,"h":12.79,"l":12.35,"c":12.41,"v":534700},{"d":"2024-08-28","o":12.3,"h":12.46,"l":12.01,"c":12.18,"v":623700},{"d":"2024-08-29","o":12.26,"h":12.47,"l":12.03,"c":12.06,"v":537300},{"d":"2024-08-30","o":12.05,"h":12.05,"l":11.64,"c":11.74,"v":1219400},{"d":"2024-09-03","o":11.63,"h":11.79,"l":11.3,"c":11.41,"v":889500},{"d":"2024-09-04","o":11.43,"h":11.78,"l":11.33,"c":11.34,"v":585000},{"d":"2024-09-05","o":11.33,"h":11.43,"l":11.19,"c":11.22,"v":584800},{"d":"2024-09-06","o":11.23,"h":11.31,"l":10.77,"c":11.02,"v":929800},{"d":"2024-09-09","o":11,"h":11.26,"l":10.82,"c":11,"v":859700},{"d":"2024-09-10","o":11.09,"h":11.26,"l":10.89,"c":11.2,"v":918700},{"d":"2024-09-11","o":11.14,"h":11.27,"l":10.77,"c":11.24,"v":608800},{"d":"2024-09-12","o":11.31,"h":11.71,"l":11.22,"c":11.6,"v":534200},{"d":"2024-09-13","o":11.74,"h":12.18,"l":11.72,"c":11.97,"v":536300},{"d":"2024-09-16","o":11.93,"h":11.99,"l":11.41,"c":11.56,"v":587600},{"d":"2024-09-17","o":11.69,"h":11.82,"l":11.44,"c":11.46,"v":575400},{"d":"2024-09-18","o":11.45,"h":11.72,"l":10.97,"c":11.33,"v":823300},{"d":"2024-09-19","o":11.69,"h":11.78,"l":11.48,"c":11.65,"v":664500},{"d":"2024-09-20","o":11.81,"h":11.89,"l":11.55,"c":11.72,"v":1957000},{"d":"2024-09-23","o":11.85,"h":12.09,"l":11.65,"c":11.85,"v":511300},{"d":"2024-09-24","o":12.2,"h":12.63,"l":12,"c":12.03,"v":844800},{"d":"2024-09-25","o":11.95,"h":12.18,"l":11.81,"c":12.01,"v":624200},{"d":"2024-09-26","o":12.24,"h":12.27,"l":11.51,"c":11.97,"v":696800},{"d":"2024-09-27","o":12.04,"h":12.13,"l":11.73,"c":11.83,"v":636900},{"d":"2024-09-30","o":11.81,"h":12.11,"l":11.77,"c":12.11,"v":877500},{"d":"2024-10-01","o":12.08,"h":12.2,"l":11.46,"c":11.75,"v":669200},{"d":"2024-10-02","o":11.73,"h":11.94,"l":11.44,"c":11.46,"v":422200},{"d":"2024-10-03","o":11.36,"h":11.56,"l":10.98,"c":11.02,"v":622000},{"d":"2024-10-04","o":11.27,"h":11.47,"l":11.05,"c":11.47,"v":705000},{"d":"2024-10-07","o":11.39,"h":11.5,"l":11,"c":11.14,"v":710900},{"d":"2024-10-08","o":11.26,"h":11.3,"l":11.05,"c":11.11,"v":548200},{"d":"2024-10-09","o":11.11,"h":11.27,"l":10.86,"c":10.91,"v":897700},{"d":"2024-10-10","o":10.74,"h":10.76,"l":10.44,"c":10.74,"v":1000600},{"d":"2024-10-11","o":10.69,"h":11.15,"l":10.68,"c":11.07,"v":729300},{"d":"2024-10-14","o":11.08,"h":11.53,"l":10.98,"c":11.44,"v":816000},{"d":"2024-10-15","o":11.4,"h":11.88,"l":11.4,"c":11.68,"v":1154200},{"d":"2024-10-16","o":11.81,"h":11.97,"l":11.68,"c":11.86,"v":614500},{"d":"2024-10-17","o":11.86,"h":12.02,"l":11.74,"c":11.84,"v":415000},{"d":"2024-10-18","o":11.89,"h":11.94,"l":11.53,"c":11.58,"v":569000},{"d":"2024-10-21","o":11.5,"h":11.57,"l":11.24,"c":11.4,"v":524600},{"d":"2024-10-22","o":11.28,"h":11.39,"l":11.06,"c":11.25,"v":460800},{"d":"2024-10-23","o":11.2,"h":11.27,"l":10.76,"c":10.76,"v":491700},{"d":"2024-10-24","o":10.91,"h":10.97,"l":10.74,"c":10.88,"v":426300},{"d":"2024-10-25","o":10.9,"h":11.15,"l":10.83,"c":10.91,"v":428000},{"d":"2024-10-28","o":11.05,"h":11.17,"l":10.96,"c":10.99,"v":415600},{"d":"2024-10-29","o":10.84,"h":11.05,"l":10.84,"c":10.9,"v":312600},{"d":"2024-10-30","o":10.75,"h":10.94,"l":10.55,"c":10.63,"v":720000},{"d":"2024-10-31","o":10.74,"h":10.74,"l":10.01,"c":10.16,"v":933700},{"d":"2024-11-01","o":10.24,"h":10.49,"l":10.19,"c":10.28,"v":913900},{"d":"2024-11-04","o":10.24,"h":10.6,"l":10.14,"c":10.56,"v":602800},{"d":"2024-11-05","o":10.53,"h":11.23,"l":10.5,"c":11.17,"v":1110300},{"d":"2024-11-06","o":11.88,"h":12.2,"l":11.59,"c":11.77,"v":1526900},{"d":"2024-11-07","o":11.84,"h":12.45,"l":11.74,"c":12.16,"v":1701200},{"d":"2024-11-08","o":10,"h":12,"l":9.92,"c":11.92,"v":4004600},{"d":"2024-11-11","o":12.05,"h":12.21,"l":11.68,"c":12.14,"v":1206300},{"d":"2024-11-12","o":11.97,"h":12.21,"l":11.56,"c":11.72,"v":1024200},{"d":"2024-11-13","o":11.84,"h":11.84,"l":11.35,"c":11.46,"v":1205700},{"d":"2024-11-14","o":11.53,"h":11.56,"l":11.24,"c":11.4,"v":1033600},{"d":"2024-11-15","o":11.52,"h":11.55,"l":11.13,"c":11.18,"v":729300},{"d":"2024-11-18","o":11.16,"h":11.58,"l":10.99,"c":11.23,"v":943200},{"d":"2024-11-19","o":11,"h":11.96,"l":11,"c":11.94,"v":680000},{"d":"2024-11-20","o":11.86,"h":12.04,"l":11.4,"c":11.72,"v":1086300},{"d":"2024-11-21","o":11.81,"h":12.04,"l":11.62,"c":11.89,"v":521500},{"d":"2024-11-22","o":11.89,"h":12.05,"l":11.79,"c":12.03,"v":583500},{"d":"2024-11-25","o":12.16,"h":12.48,"l":12.06,"c":12.19,"v":891300},{"d":"2024-11-26","o":12.04,"h":12.13,"l":11.84,"c":12.04,"v":719600},{"d":"2024-11-27","o":12,"h":12.09,"l":11.24,"c":11.25,"v":1018100},{"d":"2024-11-29","o":11.3,"h":11.55,"l":11.16,"c":11.22,"v":593800},{"d":"2024-12-02","o":11.2,"h":11.91,"l":11.2,"c":11.81,"v":1371300},{"d":"2024-12-03","o":11.77,"h":12.78,"l":11.68,"c":12.77,"v":1089100},{"d":"2024-12-04","o":12.77,"h":13.24,"l":12.65,"c":13,"v":1202200},{"d":"2024-12-05","o":13.01,"h":13.44,"l":12.71,"c":12.74,"v":827400},{"d":"2024-12-06","o":12.96,"h":12.96,"l":12.7,"c":12.72,"v":598600},{"d":"2024-12-09","o":12.99,"h":13.18,"l":12.72,"c":13.14,"v":707800},{"d":"2024-12-10","o":13.02,"h":13.64,"l":13,"c":13.19,"v":868100},{"d":"2024-12-11","o":13.57,"h":13.57,"l":12.95,"c":13.16,"v":648000},{"d":"2024-12-12","o":12.9,"h":13.18,"l":12.85,"c":13.1,"v":468300},{"d":"2024-12-13","o":13.09,"h":13.26,"l":12.31,"c":12.39,"v":517800},{"d":"2024-12-16","o":12.39,"h":12.94,"l":12.38,"c":12.85,"v":706600},{"d":"2024-12-17","o":12.76,"h":12.77,"l":12.17,"c":12.39,"v":714300},{"d":"2024-12-18","o":12.61,"h":12.72,"l":11.53,"c":11.73,"v":662100},{"d":"2024-12-19","o":11.84,"h":11.99,"l":11.34,"c":11.45,"v":1009600},{"d":"2024-12-20","o":11.21,"h":11.72,"l":11.12,"c":11.29,"v":2914800},{"d":"2024-12-23","o":11.33,"h":11.69,"l":11.22,"c":11.39,"v":611000},{"d":"2024-12-24","o":11.48,"h":11.66,"l":11.37,"c":11.54,"v":225500},{"d":"2024-12-26","o":11.52,"h":11.85,"l":11.48,"c":11.77,"v":365800},{"d":"2024-12-27","o":11.62,"h":11.78,"l":11.28,"c":11.47,"v":411600},{"d":"2024-12-30","o":11.26,"h":11.44,"l":11.12,"c":11.25,"v":524700},{"d":"2024-12-31","o":11.37,"h":11.49,"l":11.11,"c":11.19,"v":539200},{"d":"2025-01-02","o":11.27,"h":11.4,"l":10.75,"c":10.97,"v":1024600},{"d":"2025-01-03","o":11,"h":11.13,"l":10.91,"c":11.11,"v":527300},{"d":"2025-01-06","o":11.26,"h":11.78,"l":11.26,"c":11.44,"v":742900},{"d":"2025-01-07","o":11.73,"h":11.94,"l":11.32,"c":11.51,"v":690200},{"d":"2025-01-08","o":11.41,"h":11.93,"l":11.28,"c":11.87,"v":665100},{"d":"2025-01-10","o":11.57,"h":11.57,"l":11.17,"c":11.47,"v":704700},{"d":"2025-01-13","o":11.22,"h":11.39,"l":10.87,"c":11.33,"v":623300},{"d":"2025-01-14","o":11.76,"h":11.89,"l":11.2,"c":11.55,"v":557800},{"d":"2025-01-15","o":11.81,"h":11.98,"l":11.56,"c":11.62,"v":649000},{"d":"2025-01-16","o":11.76,"h":11.99,"l":11.59,"c":11.95,"v":728100},{"d":"2025-01-17","o":12.06,"h":12.15,"l":11.68,"c":11.83,"v":862200},{"d":"2025-01-21","o":11.93,"h":12.35,"l":11.93,"c":12.19,"v":977600},{"d":"2025-01-22","o":12.23,"h":12.39,"l":11.74,"c":11.83,"v":848400},{"d":"2025-01-23","o":11.68,"h":12.05,"l":11.66,"c":12,"v":987900},{"d":"2025-01-24","o":12.03,"h":12.25,"l":11.73,"c":11.84,"v":976600},{"d":"2025-01-27","o":11.61,"h":11.81,"l":11.47,"c":11.71,"v":1157600},{"d":"2025-01-28","o":11.7,"h":12.09,"l":11.46,"c":11.92,"v":801900},{"d":"2025-01-29","o":11.85,"h":11.96,"l":11.42,"c":11.72,"v":768900},{"d":"2025-01-30","o":12,"h":12.21,"l":11.65,"c":11.68,"v":411600},{"d":"2025-01-31","o":11.67,"h":11.97,"l":11.62,"c":11.71,"v":507800},{"d":"2025-02-03","o":11.17,"h":11.42,"l":11,"c":11.23,"v":676800},{"d":"2025-02-04","o":11.18,"h":11.62,"l":11.12,"c":11.62,"v":689800},{"d":"2025-02-05","o":11.7,"h":11.74,"l":11.49,"c":11.52,"v":800000},{"d":"2025-02-06","o":11.64,"h":11.69,"l":11.12,"c":11.38,"v":916600},{"d":"2025-02-07","o":11.36,"h":11.46,"l":11.02,"c":11.18,"v":535200},{"d":"2025-02-10","o":11.22,"h":11.59,"l":11.15,"c":11.56,"v":404900},{"d":"2025-02-11","o":11.52,"h":11.68,"l":11.41,"c":11.52,"v":442800},{"d":"2025-02-12","o":11.29,"h":11.39,"l":10.98,"c":11.26,"v":633600},{"d":"2025-02-13","o":11.3,"h":11.51,"l":11.19,"c":11.48,"v":464300},{"d":"2025-02-14","o":11.41,"h":11.6,"l":11.35,"c":11.59,"v":301200},{"d":"2025-02-18","o":11.61,"h":11.77,"l":11.5,"c":11.64,"v":466800},{"d":"2025-02-19","o":11.59,"h":11.71,"l":11.36,"c":11.43,"v":682500},{"d":"2025-02-20","o":11.32,"h":11.39,"l":11.02,"c":11.24,"v":664000},{"d":"2025-02-21","o":11.39,"h":11.59,"l":11.21,"c":11.47,"v":657100},{"d":"2025-02-24","o":11.46,"h":11.62,"l":11.31,"c":11.55,"v":617200},{"d":"2025-02-25","o":11.62,"h":11.88,"l":11.41,"c":11.76,"v":854200},{"d":"2025-02-26","o":11.78,"h":12.02,"l":11.59,"c":11.88,"v":912200},{"d":"2025-02-27","o":11.9,"h":12.2,"l":11.64,"c":11.92,"v":1487000},{"d":"2025-02-28","o":12.53,"h":14.47,"l":12.39,"c":14.38,"v":2927100},{"d":"2025-03-03","o":14.14,"h":14.26,"l":12.07,"c":12.15,"v":3036200},{"d":"2025-03-04","o":11.89,"h":12.04,"l":11.08,"c":11.84,"v":1937900},{"d":"2025-03-05","o":11.83,"h":12.33,"l":11.7,"c":12.28,"v":1403700},{"d":"2025-03-06","o":11.91,"h":12.36,"l":11.8,"c":11.85,"v":1252000},{"d":"2025-03-07","o":11.8,"h":11.98,"l":11.51,"c":11.82,"v":1216500},{"d":"2025-03-10","o":11.52,"h":11.63,"l":10.86,"c":10.97,"v":1458400},{"d":"2025-03-11","o":10.96,"h":11.39,"l":10.88,"c":10.93,"v":1249600},{"d":"2025-03-12","o":10.99,"h":11.18,"l":10.54,"c":10.61,"v":899400},{"d":"2025-03-13","o":10.59,"h":10.68,"l":10.25,"c":10.53,"v":978500},{"d":"2025-03-14","o":10.7,"h":10.87,"l":10.51,"c":10.63,"v":1057600},{"d":"2025-03-17","o":10.66,"h":11.21,"l":10.59,"c":11.04,"v":683200},{"d":"2025-03-18","o":10.72,"h":10.98,"l":10.5,"c":10.6,"v":1156700},{"d":"2025-03-19","o":10.64,"h":10.96,"l":10.53,"c":10.87,"v":1038900},{"d":"2025-03-20","o":10.75,"h":11.07,"l":10.58,"c":10.7,"v":1309700},{"d":"2025-03-21","o":10.46,"h":10.74,"l":10.34,"c":10.53,"v":1425300},{"d":"2025-03-24","o":10.77,"h":10.94,"l":10.76,"c":10.87,"v":703000},{"d":"2025-03-25","o":10.83,"h":10.87,"l":10.55,"c":10.56,"v":861500},{"d":"2025-03-26","o":10.67,"h":10.74,"l":10.49,"c":10.71,"v":683800},{"d":"2025-03-27","o":10.69,"h":10.82,"l":10.46,"c":10.47,"v":759500},{"d":"2025-03-28","o":10.43,"h":10.45,"l":10.04,"c":10.26,"v":1034800},{"d":"2025-03-31","o":10.04,"h":10.11,"l":9.77,"c":9.87,"v":889400},{"d":"2025-04-01","o":9.91,"h":9.95,"l":9.66,"c":9.75,"v":803200},{"d":"2025-04-02","o":9.58,"h":9.81,"l":9.43,"c":9.63,"v":1054700},{"d":"2025-04-03","o":8.99,"h":9,"l":8.34,"c":8.51,"v":1172400},{"d":"2025-04-04","o":8.22,"h":8.48,"l":7.84,"c":8.47,"v":1356900},{"d":"2025-04-07","o":7.97,"h":9.07,"l":7.94,"c":8.71,"v":1525800},{"d":"2025-04-08","o":9.11,"h":9.11,"l":8.13,"c":8.41,"v":1180400},{"d":"2025-04-09","o":8.43,"h":9.88,"l":8.37,"c":9.43,"v":1142000},{"d":"2025-04-10","o":9.06,"h":9.19,"l":8.72,"c":8.83,"v":903800},{"d":"2025-04-11","o":8.79,"h":8.99,"l":8.5,"c":8.88,"v":919100},{"d":"2025-04-14","o":9.35,"h":9.35,"l":8.83,"c":9.07,"v":815400},{"d":"2025-04-15","o":9,"h":9.22,"l":9,"c":9.18,"v":580500},{"d":"2025-04-16","o":9,"h":9.31,"l":8.98,"c":9.16,"v":523500},{"d":"2025-04-17","o":9.21,"h":9.33,"l":8.98,"c":9.21,"v":506100},{"d":"2025-04-21","o":9.05,"h":9.12,"l":8.78,"c":9.01,"v":539100},{"d":"2025-04-22","o":9.17,"h":9.35,"l":9.05,"c":9.24,"v":619500},{"d":"2025-04-23","o":9.64,"h":9.73,"l":9.32,"c":9.39,"v":489300},{"d":"2025-04-24","o":9.39,"h":9.76,"l":9.39,"c":9.74,"v":465900},{"d":"2025-04-25","o":9.65,"h":9.93,"l":9.59,"c":9.92,"v":425500},{"d":"2025-04-28","o":9.85,"h":9.96,"l":9.67,"c":9.9,"v":567000},{"d":"2025-04-29","o":9.88,"h":10.06,"l":9.79,"c":9.93,"v":493600},{"d":"2025-04-30","o":9.6,"h":9.88,"l":9.4,"c":9.83,"v":665600},{"d":"2025-05-01","o":9.95,"h":10.16,"l":9.81,"c":10.09,"v":640600},{"d":"2025-05-02","o":10.2,"h":10.45,"l":10.15,"c":10.35,"v":465200},{"d":"2025-05-05","o":10.26,"h":10.53,"l":10.15,"c":10.25,"v":630800},{"d":"2025-05-06","o":10,"h":10.41,"l":10,"c":10.34,"v":685600},{"d":"2025-05-07","o":10.36,"h":10.46,"l":10.2,"c":10.4,"v":598300},{"d":"2025-05-08","o":10.64,"h":11.3,"l":10.3,"c":10.64,"v":1358900},{"d":"2025-05-09","o":11.68,"h":12.48,"l":11.59,"c":12.43,"v":1630700},{"d":"2025-05-12","o":12.74,"h":13.35,"l":12.26,"c":13.33,"v":1659200},{"d":"2025-05-13","o":13.5,"h":13.85,"l":13.13,"c":13.72,"v":1087400},{"d":"2025-05-14","o":13.67,"h":13.79,"l":13.47,"c":13.74,"v":788700},{"d":"2025-05-15","o":13.6,"h":13.8,"l":13.45,"c":13.79,"v":817900},{"d":"2025-05-16","o":13.83,"h":13.93,"l":13.62,"c":13.71,"v":682400},{"d":"2025-05-19","o":13.42,"h":13.77,"l":13.39,"c":13.63,"v":571900},{"d":"2025-05-20","o":13.58,"h":13.74,"l":13.45,"c":13.63,"v":422100},{"d":"2025-05-21","o":13.5,"h":13.87,"l":13.5,"c":13.64,"v":687200},{"d":"2025-05-22","o":13.61,"h":13.69,"l":13.53,"c":13.57,"v":411100},{"d":"2025-05-23","o":13.39,"h":13.47,"l":13.26,"c":13.3,"v":481700},{"d":"2025-05-27","o":13.53,"h":13.71,"l":13.38,"c":13.71,"v":593700},{"d":"2025-05-28","o":13.68,"h":13.68,"l":13.4,"c":13.55,"v":893700},{"d":"2025-05-29","o":13.64,"h":13.84,"l":13.43,"c":13.75,"v":737200},{"d":"2025-05-30","o":13.68,"h":14.47,"l":13.57,"c":14.32,"v":1930900},{"d":"2025-06-02","o":14.25,"h":14.5,"l":14.04,"c":14.46,"v":1049600},{"d":"2025-06-03","o":14.47,"h":14.72,"l":14.4,"c":14.66,"v":573600},{"d":"2025-06-04","o":14.67,"h":14.78,"l":14.53,"c":14.6,"v":470200},{"d":"2025-06-05","o":15.5,"h":16.29,"l":14.6,"c":16.21,"v":2296900},{"d":"2025-06-06","o":16.31,"h":17.26,"l":16.22,"c":16.78,"v":1854400},{"d":"2025-06-09","o":16.93,"h":17.37,"l":16.52,"c":17.34,"v":956200},{"d":"2025-06-10","o":17.47,"h":17.59,"l":17.01,"c":17.09,"v":1082100},{"d":"2025-06-11","o":17.11,"h":17.27,"l":16.8,"c":17.02,"v":1294000},{"d":"2025-06-12","o":16.91,"h":17.05,"l":16.68,"c":16.77,"v":718800},{"d":"2025-06-13","o":16.55,"h":17.12,"l":16.46,"c":17.07,"v":940600},{"d":"2025-06-16","o":17.07,"h":17.59,"l":16.88,"c":17.23,"v":1382700},{"d":"2025-06-17","o":17.2,"h":17.7,"l":17.14,"c":17.28,"v":1296800},{"d":"2025-06-18","o":17.24,"h":17.48,"l":17.04,"c":17.23,"v":1119400},{"d":"2025-06-20","o":17.31,"h":17.52,"l":16.95,"c":17.11,"v":2739100},{"d":"2025-06-23","o":17.02,"h":17.14,"l":16.34,"c":16.66,"v":1429200},{"d":"2025-06-24","o":16.81,"h":17.06,"l":16.65,"c":16.8,"v":1512400},{"d":"2025-06-25","o":16.76,"h":17.1,"l":16.63,"c":16.76,"v":1797000},{"d":"2025-06-26","o":17.09,"h":17.5,"l":16.77,"c":17.36,"v":2072200},{"d":"2025-06-27","o":17.4,"h":17.5,"l":16.85,"c":17.17,"v":1880000},{"d":"2025-06-30","o":17.14,"h":17.22,"l":16.74,"c":16.96,"v":1004400},{"d":"2025-07-01","o":16.9,"h":17.57,"l":16.85,"c":17.14,"v":2207800},{"d":"2025-07-02","o":17.23,"h":17.28,"l":16.63,"c":16.93,"v":1183300},{"d":"2025-07-03","o":17.01,"h":17.98,"l":17.01,"c":17.6,"v":1481800},{"d":"2025-07-07","o":17.29,"h":17.43,"l":16.65,"c":16.7,"v":1084800},{"d":"2025-07-08","o":16.9,"h":16.97,"l":16.4,"c":16.63,"v":1623300},{"d":"2025-07-09","o":16.71,"h":16.85,"l":16.37,"c":16.48,"v":1084100},{"d":"2025-07-10","o":16.34,"h":16.55,"l":16.14,"c":16.29,"v":809600},{"d":"2025-07-11","o":16.21,"h":16.35,"l":15.66,"c":15.72,"v":866500},{"d":"2025-07-14","o":15.66,"h":16.29,"l":15.43,"c":16.2,"v":940900},{"d":"2025-07-15","o":16.31,"h":16.46,"l":16.09,"c":16.17,"v":866900},{"d":"2025-07-16","o":16.29,"h":16.38,"l":16.01,"c":16.21,"v":827500},{"d":"2025-07-17","o":16.17,"h":16.39,"l":15.95,"c":16.24,"v":1285200},{"d":"2025-07-18","o":16.33,"h":16.56,"l":16.11,"c":16.35,"v":1405100},{"d":"2025-07-21","o":16.41,"h":16.45,"l":16.12,"c":16.25,"v":1278900},{"d":"2025-07-22","o":16.24,"h":16.43,"l":15.87,"c":16.19,"v":1192300},{"d":"2025-07-23","o":16.17,"h":16.82,"l":16.17,"c":16.79,"v":1267600},{"d":"2025-07-24","o":16.91,"h":17.1,"l":16.34,"c":16.41,"v":983500},{"d":"2025-07-25","o":16.45,"h":16.49,"l":16.11,"c":16.23,"v":1076100},{"d":"2025-07-28","o":16.26,"h":16.47,"l":16.01,"c":16.34,"v":1017400},{"d":"2025-07-29","o":16.47,"h":16.8,"l":16.1,"c":16.1,"v":1148600},{"d":"2025-07-30","o":16.22,"h":16.53,"l":16.1,"c":16.29,"v":1336800},{"d":"2025-07-31","o":16.27,"h":16.39,"l":15.95,"c":16.2,"v":1333800},{"d":"2025-08-01","o":15.9,"h":17.48,"l":15.44,"c":15.76,"v":1492100},{"d":"2025-08-04","o":15.68,"h":16.19,"l":15.68,"c":16.11,"v":982200},{"d":"2025-08-05","o":16.34,"h":16.58,"l":16.06,"c":16.06,"v":853300},{"d":"2025-08-06","o":16.06,"h":16.23,"l":15.96,"c":16.1,"v":1029100},{"d":"2025-08-07","o":16.24,"h":16.46,"l":15.86,"c":16.43,"v":1569300},{"d":"2025-08-08","o":19.25,"h":19.25,"l":16.71,"c":16.71,"v":4649100},{"d":"2025-08-11","o":16.49,"h":17.41,"l":16.38,"c":17.2,"v":3047600},{"d":"2025-08-12","o":17.1,"h":18.48,"l":17.05,"c":18.14,"v":4775100},{"d":"2025-08-13","o":18.2,"h":18.49,"l":16.72,"c":17.25,"v":2905800},{"d":"2025-08-14","o":16.9,"h":17.11,"l":16.39,"c":16.6,"v":1753300},{"d":"2025-08-15","o":16.66,"h":16.86,"l":16.1,"c":16.47,"v":1157600},{"d":"2025-08-18","o":16.48,"h":17.3,"l":16.44,"c":17.11,"v":1381900},{"d":"2025-08-19","o":17.05,"h":17.23,"l":16.68,"c":16.78,"v":784100},{"d":"2025-08-20","o":16.75,"h":16.76,"l":16.41,"c":16.66,"v":860100},{"d":"2025-08-21","o":16.66,"h":16.93,"l":16.56,"c":16.84,"v":1247900},{"d":"2025-08-22","o":17,"h":17.87,"l":17,"c":17.54,"v":1729600},{"d":"2025-08-25","o":17.58,"h":17.74,"l":16.99,"c":16.99,"v":1598800},{"d":"2025-08-26","o":17.1,"h":17.37,"l":16.92,"c":17.23,"v":1206200},{"d":"2025-08-27","o":17.21,"h":17.66,"l":17.15,"c":17.58,"v":1289300},{"d":"2025-08-28","o":17.71,"h":17.88,"l":17.54,"c":17.85,"v":933500},{"d":"2025-08-29","o":17.8,"h":17.95,"l":17.21,"c":17.41,"v":1577200},{"d":"2025-09-02","o":17.38,"h":17.99,"l":17.12,"c":17.94,"v":1917500},{"d":"2025-09-03","o":18.13,"h":18.75,"l":18.04,"c":18.41,"v":2265400},{"d":"2025-09-04","o":18.35,"h":18.41,"l":17.81,"c":18.24,"v":1473500},{"d":"2025-09-05","o":18.26,"h":18.39,"l":17.91,"c":18.13,"v":1464200},{"d":"2025-09-08","o":18.2,"h":18.59,"l":18.08,"c":18.09,"v":1002900},{"d":"2025-09-09","o":18.06,"h":18.11,"l":17.38,"c":17.51,"v":1770700},{"d":"2025-09-10","o":17.54,"h":17.76,"l":16.53,"c":16.92,"v":1826400},{"d":"2025-09-11","o":17.07,"h":17.57,"l":16.97,"c":17.34,"v":1550300},{"d":"2025-09-12","o":17.24,"h":17.65,"l":17.23,"c":17.43,"v":997100},{"d":"2025-09-15","o":17.62,"h":17.96,"l":17.5,"c":17.68,"v":939300},{"d":"2025-09-16","o":17.67,"h":18.1,"l":17.48,"c":18.01,"v":960500},{"d":"2025-09-17","o":18,"h":18.37,"l":17.85,"c":18.11,"v":1317500},{"d":"2025-09-18","o":18.39,"h":18.5,"l":18,"c":18.01,"v":2399800},{"d":"2025-09-19","o":18.01,"h":18.13,"l":17.81,"c":18.07,"v":1685700},{"d":"2025-09-22","o":18.04,"h":18.6,"l":17.87,"c":18.54,"v":1078100},{"d":"2025-09-23","o":18.6,"h":18.75,"l":17.99,"c":17.99,"v":770900},{"d":"2025-09-24","o":18,"h":18,"l":17.04,"c":17.05,"v":1419500},{"d":"2025-09-25","o":16.89,"h":17,"l":16.49,"c":16.91,"v":2096500},{"d":"2025-09-26","o":16.9,"h":17.22,"l":16.78,"c":17.02,"v":980300},{"d":"2025-09-29","o":17.14,"h":17.16,"l":16.86,"c":17.14,"v":1061100},{"d":"2025-09-30","o":17.18,"h":17.27,"l":16.71,"c":16.95,"v":1283400},{"d":"2025-10-01","o":16.62,"h":17.02,"l":16.62,"c":16.92,"v":1230300},{"d":"2025-10-02","o":17.03,"h":17.16,"l":16.83,"c":17.08,"v":1051400},{"d":"2025-10-03","o":17.18,"h":17.83,"l":17.15,"c":17.25,"v":873500},{"d":"2025-10-06","o":17.46,"h":17.55,"l":16.95,"c":17.17,"v":893000},{"d":"2025-10-07","o":17.62,"h":17.62,"l":16.56,"c":16.89,"v":946800},{"d":"2025-10-08","o":17,"h":17.31,"l":16.88,"c":17.26,"v":603500},{"d":"2025-10-09","o":17.22,"h":17.38,"l":16.86,"c":17.35,"v":843200},{"d":"2025-10-10","o":17.35,"h":17.45,"l":16.6,"c":16.67,"v":847500},{"d":"2025-10-13","o":17.09,"h":17.33,"l":16.95,"c":17.18,"v":822200},{"d":"2025-10-14","o":16.83,"h":17.59,"l":16.78,"c":17.47,"v":1028400},{"d":"2025-10-15","o":17.71,"h":18,"l":17.61,"c":17.9,"v":711400},{"d":"2025-10-16","o":17.99,"h":18.04,"l":17.59,"c":17.68,"v":595400},{"d":"2025-10-17","o":17.43,"h":17.8,"l":17.25,"c":17.54,"v":694400},{"d":"2025-10-20","o":17.77,"h":18.13,"l":17.54,"c":18.11,"v":696000},{"d":"2025-10-21","o":18.09,"h":18.18,"l":17.7,"c":18.06,"v":557700},{"d":"2025-10-22","o":18.04,"h":18.39,"l":17.99,"c":18.27,"v":905900},{"d":"2025-10-23","o":18.37,"h":18.81,"l":18.22,"c":18.77,"v":1299000},{"d":"2025-10-24","o":19,"h":19.9,"l":18.98,"c":19.44,"v":1647900},{"d":"2025-10-27","o":19.89,"h":19.91,"l":19.05,"c":19.22,"v":1390500},{"d":"2025-10-28","o":19.28,"h":19.31,"l":18.56,"c":19.26,"v":1166900},{"d":"2025-10-29","o":19.29,"h":19.94,"l":18.98,"c":19.34,"v":1268700},{"d":"2025-10-30","o":19.39,"h":19.56,"l":18.74,"c":18.93,"v":945700},{"d":"2025-10-31","o":19.08,"h":19.37,"l":18.94,"c":19.34,"v":862700},{"d":"2025-11-03","o":19.34,"h":19.35,"l":18.75,"c":18.97,"v":1195000},{"d":"2025-11-04","o":18.58,"h":18.6,"l":17.48,"c":17.75,"v":1433200},{"d":"2025-11-05","o":17.66,"h":17.84,"l":17.37,"c":17.71,"v":1302100},{"d":"2025-11-06","o":17.52,"h":17.76,"l":16.85,"c":16.94,"v":1230900},{"d":"2025-11-07","o":15.97,"h":16.36,"l":14.82,"c":14.83,"v":2929900},{"d":"2025-11-10","o":15.14,"h":15.81,"l":14.92,"c":15.77,"v":2548300},{"d":"2025-11-11","o":15.61,"h":15.73,"l":15.18,"c":15.41,"v":1865600},{"d":"2025-11-12","o":15.49,"h":16,"l":15.49,"c":15.58,"v":1456000},{"d":"2025-11-13","o":15.37,"h":15.61,"l":14.97,"c":15.07,"v":1668900},{"d":"2025-11-14","o":14.69,"h":14.89,"l":14.12,"c":14.14,"v":1646100},{"d":"2025-11-17","o":14.04,"h":14.13,"l":13.33,"c":13.53,"v":1819200},{"d":"2025-11-18","o":13.58,"h":13.82,"l":13.38,"c":13.41,"v":1099200},{"d":"2025-11-19","o":13.46,"h":13.6,"l":13.19,"c":13.3,"v":983600},{"d":"2025-11-20","o":13.56,"h":13.7,"l":12.81,"c":12.9,"v":1429400},{"d":"2025-11-21","o":12.82,"h":13.34,"l":12.82,"c":13.32,"v":1424600},{"d":"2025-11-24","o":13.38,"h":13.61,"l":13.29,"c":13.58,"v":1138100},{"d":"2025-11-25","o":13.63,"h":14.25,"l":13.61,"c":14.1,"v":1525600},{"d":"2025-11-26","o":14.05,"h":14.54,"l":13.99,"c":14.36,"v":1632600},{"d":"2025-11-28","o":14.36,"h":14.56,"l":14.3,"c":14.5,"v":596200},{"d":"2025-12-01","o":14.25,"h":14.44,"l":14.06,"c":14.22,"v":1356700},{"d":"2025-12-02","o":14.37,"h":14.5,"l":13.73,"c":13.89,"v":1307400},{"d":"2025-12-03","o":13.9,"h":14.32,"l":13.84,"c":14.27,"v":1015200},{"d":"2025-12-04","o":14.23,"h":14.39,"l":14.07,"c":14.39,"v":805900},{"d":"2025-12-05","o":14.39,"h":14.51,"l":14.21,"c":14.51,"v":761700},{"d":"2025-12-08","o":14.6,"h":14.65,"l":14.18,"c":14.2,"v":919200},{"d":"2025-12-09","o":14.38,"h":14.74,"l":14.25,"c":14.35,"v":1073400},{"d":"2025-12-10","o":14.27,"h":14.61,"l":14.18,"c":14.36,"v":1077800},{"d":"2025-12-11","o":14.3,"h":14.48,"l":14.11,"c":14.43,"v":858200},{"d":"2025-12-12","o":14.48,"h":14.48,"l":13.75,"c":14.07,"v":1457700},{"d":"2025-12-15","o":14.21,"h":14.29,"l":13.37,"c":13.42,"v":1585800},{"d":"2025-12-16","o":13.42,"h":13.68,"l":13.31,"c":13.51,"v":1900400},{"d":"2025-12-17","o":13.56,"h":13.85,"l":13.26,"c":13.33,"v":1466800},{"d":"2025-12-18","o":13.57,"h":14.06,"l":13.53,"c":13.93,"v":1454300},{"d":"2025-12-19","o":13.91,"h":14.27,"l":13.89,"c":14.05,"v":3213900},{"d":"2025-12-22","o":14.23,"h":14.23,"l":13.88,"c":13.94,"v":866300},{"d":"2025-12-23","o":13.86,"h":14.08,"l":13.67,"c":13.93,"v":624900},{"d":"2025-12-24","o":13.84,"h":14.1,"l":13.83,"c":14.03,"v":365500},{"d":"2025-12-26","o":14.04,"h":14.3,"l":13.87,"c":14.16,"v":642600},{"d":"2025-12-29","o":14.12,"h":14.13,"l":13.96,"c":14.11,"v":644700},{"d":"2025-12-30","o":14,"h":14.14,"l":13.87,"c":13.9,"v":635000},{"d":"2025-12-31","o":13.91,"h":14.04,"l":13.8,"c":13.99,"v":852000},{"d":"2026-01-02","o":14.13,"h":14.13,"l":13.15,"c":13.23,"v":1955700},{"d":"2026-01-05","o":13.5,"h":14.02,"l":13.36,"c":13.83,"v":1101000},{"d":"2026-01-06","o":13.83,"h":14.03,"l":13.51,"c":13.64,"v":1056900},{"d":"2026-01-07","o":13.62,"h":14.05,"l":13.6,"c":13.91,"v":1093200},{"d":"2026-01-08","o":13.79,"h":13.89,"l":13.39,"c":13.84,"v":1211700},{"d":"2026-01-09","o":13.8,"h":13.94,"l":13.52,"c":13.58,"v":1401500},{"d":"2026-01-12","o":13.53,"h":13.59,"l":13.16,"c":13.54,"v":1315100},{"d":"2026-01-13","o":13.63,"h":13.97,"l":13.53,"c":13.82,"v":1232600},{"d":"2026-01-14","o":13.82,"h":13.94,"l":13.57,"c":13.93,"v":751100},{"d":"2026-01-15","o":14.16,"h":14.22,"l":13.8,"c":13.99,"v":930300},{"d":"2026-01-16","o":14.02,"h":14.1,"l":13.79,"c":14.09,"v":1217100},{"d":"2026-01-20","o":13.7,"h":14.05,"l":13.32,"c":13.4,"v":1055500},{"d":"2026-01-21","o":13.49,"h":13.86,"l":13.34,"c":13.65,"v":1009200},{"d":"2026-01-22","o":13.95,"h":14.26,"l":13.82,"c":13.92,"v":1044300},{"d":"2026-01-23","o":13.9,"h":13.9,"l":12.99,"c":12.99,"v":926600},{"d":"2026-01-26","o":13.17,"h":13.44,"l":13.05,"c":13.33,"v":1359000},{"d":"2026-01-27","o":13.34,"h":13.43,"l":12.9,"c":13.2,"v":993000},{"d":"2026-01-28","o":13.26,"h":13.32,"l":12.78,"c":12.87,"v":1092800},{"d":"2026-01-29","o":12.88,"h":13.07,"l":12.59,"c":13.02,"v":1097800},{"d":"2026-01-30","o":12.89,"h":13.06,"l":12.57,"c":12.69,"v":1503000},{"d":"2026-02-02","o":12.66,"h":13.17,"l":12.66,"c":12.81,"v":1249000},{"d":"2026-02-03","o":12.81,"h":12.94,"l":11.75,"c":12.72,"v":3491400},{"d":"2026-02-04","o":12.6,"h":13.01,"l":12.33,"c":12.74,"v":2316500},{"d":"2026-02-05","o":12.45,"h":12.74,"l":11.96,"c":12.02,"v":1094900},{"d":"2026-02-06","o":12.21,"h":12.45,"l":12.04,"c":12.4,"v":1512500},{"d":"2026-02-09","o":12.21,"h":12.76,"l":12.17,"c":12.48,"v":930900},{"d":"2026-02-10","o":12.56,"h":12.82,"l":12.37,"c":12.37,"v":876600},{"d":"2026-02-11","o":12.62,"h":12.62,"l":11.51,"c":11.56,"v":1740700},{"d":"2026-02-12","o":11.61,"h":11.94,"l":11.05,"c":11.23,"v":1134100},{"d":"2026-02-13","o":11.41,"h":11.54,"l":11.18,"c":11.42,"v":1129600},{"d":"2026-02-17","o":11.28,"h":11.74,"l":11.27,"c":11.66,"v":1116500},{"d":"2026-02-18","o":11.62,"h":11.8,"l":11.34,"c":11.48,"v":1092300},{"d":"2026-02-19","o":11.42,"h":11.73,"l":11.42,"c":11.62,"v":1234200},{"d":"2026-02-20","o":11.5,"h":11.99,"l":11.5,"c":11.61,"v":1174500},{"d":"2026-02-23","o":11.56,"h":11.67,"l":11.27,"c":11.42,"v":2232500},{"d":"2026-02-24","o":11.49,"h":11.9,"l":11.49,"c":11.61,"v":1082900},{"d":"2026-02-25","o":11.78,"h":12.04,"l":11.49,"c":11.91,"v":957400},{"d":"2026-02-26","o":12.07,"h":12.44,"l":11.91,"c":12.34,"v":1730200},{"d":"2026-02-27","o":14.58,"h":16.37,"l":14.5,"c":15.69,"v":6231800},{"d":"2026-03-02","o":15.16,"h":15.65,"l":14.78,"c":15.29,"v":3895900},{"d":"2026-03-03","o":14.76,"h":15.15,"l":14.3,"c":15.09,"v":3132800},{"d":"2026-03-04","o":15.33,"h":15.75,"l":14.82,"c":15.04,"v":1445300},{"d":"2026-03-05","o":14.89,"h":15.1,"l":13.95,"c":14.23,"v":1513400},{"d":"2026-03-06","o":13.93,"h":14.19,"l":13.77,"c":13.9,"v":1120700},{"d":"2026-03-09","o":13.64,"h":14.14,"l":13.63,"c":14.07,"v":1111000},{"d":"2026-03-10","o":14.06,"h":14.11,"l":13.66,"c":13.8,"v":1144300},{"d":"2026-03-11","o":13.54,"h":14.02,"l":13.5,"c":14.01,"v":1415000},{"d":"2026-03-12","o":13.8,"h":14.02,"l":13.49,"c":13.51,"v":1869700},{"d":"2026-03-13","o":13.54,"h":14.02,"l":13.39,"c":13.6,"v":1473500},{"d":"2026-03-16","o":13.8,"h":13.96,"l":13.72,"c":13.87,"v":925600},{"d":"2026-03-17","o":13.95,"h":14.21,"l":13.92,"c":14.09,"v":1494500},{"d":"2026-03-18","o":14,"h":14.74,"l":13.9,"c":14.19,"v":2351100},{"d":"2026-03-19","o":14.09,"h":14.9,"l":14.03,"c":14.85,"v":1219600},{"d":"2026-03-20","o":14.78,"h":14.91,"l":14.31,"c":14.35,"v":2366000},{"d":"2026-03-23","o":14.57,"h":14.85,"l":14.34,"c":14.7,"v":1228800},{"d":"2026-03-24","o":14.59,"h":15.02,"l":14.46,"c":14.92,"v":1201500},{"d":"2026-03-25","o":15.14,"h":15.2,"l":14.53,"c":14.72,"v":865900},{"d":"2026-03-26","o":14.68,"h":14.72,"l":14.14,"c":14.22,"v":925300},{"d":"2026-03-27","o":14.05,"h":14.1,"l":13.44,"c":13.46,"v":961800},{"d":"2026-03-30","o":13.63,"h":13.79,"l":13.46,"c":13.66,"v":1249600},{"d":"2026-03-31","o":13.92,"h":14.31,"l":13.76,"c":14.23,"v":932250},{"d":"2026-04-01","o":14.35,"h":14.69,"l":14.11,"c":14.11,"v":927713},{"d":"2026-04-02","o":13.79,"h":14.21,"l":13.68,"c":14.03,"v":459884},{"d":"2026-04-06","o":14.08,"h":14.21,"l":13.87,"c":13.87,"v":623578},{"d":"2026-04-07","o":13.8,"h":14.18,"l":13.66,"c":14.15,"v":581844},{"d":"2026-04-08","o":14.7,"h":14.95,"l":13.6,"c":13.6,"v":1408667},{"d":"2026-04-09","o":13.55,"h":13.8,"l":12.78,"c":13.05,"v":1260366},{"d":"2026-04-10","o":13.15,"h":13.42,"l":12.91,"c":13.12,"v":1269265},{"d":"2026-04-13","o":13.11,"h":13.74,"l":13.11,"c":13.72,"v":771700},{"d":"2026-04-14","o":13.93,"h":14.08,"l":13.77,"c":13.92,"v":823569},{"d":"2026-04-15","o":13.95,"h":14.56,"l":13.97,"c":14.51,"v":912824},{"d":"2026-04-16","o":14.56,"h":14.89,"l":14.56,"c":14.82,"v":1059523},{"d":"2026-04-17","o":14.95,"h":15.43,"l":14.92,"c":15.19,"v":1486082},{"d":"2026-04-20","o":15.22,"h":15.44,"l":14.85,"c":14.97,"v":1114641},{"d":"2026-04-21","o":15.05,"h":15.25,"l":14.69,"c":14.78,"v":962739},{"d":"2026-04-22","o":14.85,"h":14.98,"l":14.52,"c":14.59,"v":567174},{"d":"2026-04-23","o":14.5,"h":14.51,"l":13.98,"c":14.17,"v":718188},{"d":"2026-04-24","o":14.23,"h":14.68,"l":14.24,"c":14.6,"v":473430},{"d":"2026-04-27","o":14.62,"h":14.84,"l":14.14,"c":14.21,"v":1056167},{"d":"2026-04-28","o":14.08,"h":14.27,"l":13.78,"c":14,"v":1562085},{"d":"2026-04-29","o":13.95,"h":14.22,"l":13.81,"c":14.02,"v":692435},{"d":"2026-04-30","o":14.03,"h":14.24,"l":13.88,"c":14.05,"v":892361},{"d":"2026-05-01","o":14.19,"h":14.71,"l":13.88,"c":14.61,"v":1271408},{"d":"2026-05-04","o":14.57,"h":14.83,"l":14.27,"c":14.75,"v":868956},{"d":"2026-05-05","o":14.84,"h":14.95,"l":14.6,"c":14.73,"v":933108},{"d":"2026-05-06","o":14.81,"h":14.91,"l":14.55,"c":14.57,"v":964615},{"d":"2026-05-07","o":14.61,"h":15.18,"l":14.57,"c":14.9,"v":1634255},{"d":"2026-05-08","o":16.12,"h":16.89,"l":14.83,"c":15.25,"v":4022348},{"d":"2026-05-11","o":15.3,"h":15.34,"l":13.3,"c":13.59,"v":2846787},{"d":"2026-05-12","o":13.7,"h":13.7,"l":12.8,"c":12.95,"v":1982261},{"d":"2026-05-13","o":12.74,"h":13.16,"l":12.61,"c":12.64,"v":1398602},{"d":"2026-05-14","o":12.84,"h":13,"l":12.45,"c":12.71,"v":993536},{"d":"2026-05-15","o":12.53,"h":12.68,"l":12.13,"c":12.32,"v":1678951},{"d":"2026-05-18","o":12.46,"h":13.1,"l":12.32,"c":12.95,"v":2451110},{"d":"2026-05-19","o":13.11,"h":13.23,"l":12.6,"c":12.78,"v":1716041}]