[{"d":"2018-06-22","o":28,"h":30,"l":25,"c":25,"v":3153600},{"d":"2018-06-25","o":24.7,"h":26.95,"l":24.07,"c":26.19,"v":478600},{"d":"2018-06-26","o":26.51,"h":27.96,"l":25.5,"c":27.75,"v":380000},{"d":"2018-06-27","o":27.79,"h":27.79,"l":25.34,"c":26.64,"v":180100},{"d":"2018-06-28","o":25.08,"h":26.81,"l":25.08,"c":26.18,"v":186700},{"d":"2018-06-29","o":26.24,"h":26.9,"l":24.57,"c":26.79,"v":169300},{"d":"2018-07-02","o":26.72,"h":27.74,"l":24.77,"c":25.03,"v":149500},{"d":"2018-07-03","o":25.21,"h":25.41,"l":23.54,"c":23.84,"v":102000},{"d":"2018-07-05","o":24,"h":26.82,"l":23.86,"c":26.36,"v":138400},{"d":"2018-07-06","o":26.33,"h":27.39,"l":25.74,"c":26.34,"v":113300},{"d":"2018-07-09","o":26.82,"h":26.99,"l":25.03,"c":25.98,"v":41600},{"d":"2018-07-10","o":25.76,"h":26.66,"l":25.74,"c":25.91,"v":29400},{"d":"2018-07-11","o":25.8,"h":26.24,"l":22.85,"c":23.31,"v":153200},{"d":"2018-07-12","o":23.5,"h":24.17,"l":20.88,"c":21.11,"v":155600},{"d":"2018-07-13","o":21.15,"h":23.45,"l":20.22,"c":20.86,"v":280000},{"d":"2018-07-16","o":20.49,"h":23.07,"l":19.17,"c":22.75,"v":359200},{"d":"2018-07-17","o":23.4,"h":24.83,"l":21.19,"c":21.77,"v":300800},{"d":"2018-07-18","o":21.71,"h":23.37,"l":21.71,"c":22.6,"v":120300},{"d":"2018-07-19","o":22.53,"h":23.46,"l":21.53,"c":23.36,"v":67500},{"d":"2018-07-20","o":23.09,"h":25.59,"l":23.09,"c":25.2,"v":95100},{"d":"2018-07-23","o":25.5,"h":26.75,"l":24.23,"c":24.91,"v":59100},{"d":"2018-07-24","o":25.18,"h":25.18,"l":23.25,"c":23.5,"v":37600},{"d":"2018-07-25","o":23.7,"h":26.1,"l":23.7,"c":24.35,"v":178500},{"d":"2018-07-26","o":24.25,"h":25.56,"l":23.66,"c":24.49,"v":65000},{"d":"2018-07-27","o":24.5,"h":24.93,"l":23.6,"c":24.21,"v":49400},{"d":"2018-07-30","o":24.59,"h":24.9,"l":23.16,"c":23.68,"v":75100},{"d":"2018-07-31","o":23.76,"h":23.9,"l":22.91,"c":23.48,"v":54900},{"d":"2018-08-01","o":23.46,"h":24.48,"l":22.78,"c":23.36,"v":181600},{"d":"2018-08-02","o":23.3,"h":24.4,"l":22.25,"c":23.85,"v":204700},{"d":"2018-08-03","o":23.82,"h":25.95,"l":23.26,"c":23.6,"v":50600},{"d":"2018-08-06","o":23.1,"h":24.75,"l":23.1,"c":24.39,"v":70300},{"d":"2018-08-07","o":24.58,"h":25.97,"l":24.44,"c":25.23,"v":38300},{"d":"2018-08-08","o":25.24,"h":25.84,"l":24.89,"c":25.28,"v":18200},{"d":"2018-08-09","o":25.12,"h":25.94,"l":24.84,"c":24.84,"v":9300},{"d":"2018-08-10","o":24.64,"h":26.9,"l":24.64,"c":26.9,"v":30900},{"d":"2018-08-13","o":26.9,"h":28.25,"l":25.56,"c":27.9,"v":29500},{"d":"2018-08-14","o":27.92,"h":28.48,"l":26.01,"c":27.67,"v":38100},{"d":"2018-08-15","o":27.61,"h":28.75,"l":26.73,"c":28.5,"v":99500},{"d":"2018-08-16","o":28.5,"h":31.85,"l":27.43,"c":30.4,"v":21700},{"d":"2018-08-17","o":30.2,"h":32,"l":29.56,"c":30.63,"v":45100},{"d":"2018-08-20","o":30.43,"h":31.48,"l":29.43,"c":29.75,"v":43400},{"d":"2018-08-21","o":30.59,"h":31.97,"l":29.15,"c":29.15,"v":12200},{"d":"2018-08-22","o":29.46,"h":30.14,"l":28.15,"c":29.6,"v":7900},{"d":"2018-08-23","o":30.75,"h":30.99,"l":28.47,"c":28.9,"v":22400},{"d":"2018-08-24","o":29.96,"h":30.93,"l":28.21,"c":29.04,"v":11100},{"d":"2018-08-27","o":28.85,"h":29.5,"l":27.81,"c":29.5,"v":14200},{"d":"2018-08-28","o":28.51,"h":30.14,"l":28.51,"c":29.23,"v":9800},{"d":"2018-08-29","o":29.27,"h":30.02,"l":28.14,"c":29.75,"v":8700},{"d":"2018-08-30","o":30.32,"h":30.44,"l":28.01,"c":29.92,"v":9000},{"d":"2018-08-31","o":30.92,"h":30.98,"l":27.84,"c":29.7,"v":9000},{"d":"2018-09-04","o":29.7,"h":30.94,"l":28.5,"c":29.26,"v":29800},{"d":"2018-09-05","o":29.3,"h":30.44,"l":28,"c":29.94,"v":26600},{"d":"2018-09-06","o":30.15,"h":31.73,"l":28.55,"c":29.64,"v":102700},{"d":"2018-09-07","o":29.2,"h":33.5,"l":29.2,"c":31,"v":31300},{"d":"2018-09-10","o":32.15,"h":33.5,"l":31.17,"c":33.33,"v":15400},{"d":"2018-09-11","o":33.1,"h":33.2,"l":29.9,"c":31.25,"v":37400},{"d":"2018-09-12","o":30.65,"h":30.65,"l":29.67,"c":29.73,"v":22800},{"d":"2018-09-13","o":29.82,"h":30,"l":28.32,"c":28.7,"v":25900},{"d":"2018-09-14","o":29.03,"h":31.48,"l":26.8,"c":30,"v":129400},{"d":"2018-09-17","o":30,"h":30,"l":28.54,"c":29.84,"v":2500},{"d":"2018-09-18","o":30,"h":30.49,"l":28.84,"c":29.05,"v":8300},{"d":"2018-09-19","o":28.26,"h":30.5,"l":27.85,"c":29.44,"v":20700},{"d":"2018-09-20","o":28.7,"h":29.39,"l":26.63,"c":28.5,"v":140400},{"d":"2018-09-21","o":27.92,"h":29.8,"l":27.34,"c":29.64,"v":68300},{"d":"2018-09-24","o":29.42,"h":29.42,"l":26.13,"c":27.2,"v":85300},{"d":"2018-09-25","o":27.2,"h":27.7,"l":26.22,"c":27.25,"v":151200},{"d":"2018-09-26","o":27.47,"h":27.47,"l":26.56,"c":27.1,"v":8300},{"d":"2018-09-27","o":28.95,"h":29.38,"l":27.5,"c":29.03,"v":30900},{"d":"2018-09-28","o":29.35,"h":31.88,"l":28.67,"c":30.67,"v":32700},{"d":"2018-10-01","o":30.64,"h":32,"l":29.42,"c":30.64,"v":54300},{"d":"2018-10-02","o":30.85,"h":30.85,"l":29.5,"c":29.81,"v":49400},{"d":"2018-10-03","o":29.85,"h":30.84,"l":28.5,"c":28.66,"v":7700},{"d":"2018-10-04","o":28.63,"h":29.72,"l":23.87,"c":24.71,"v":58100},{"d":"2018-10-05","o":26.3,"h":28.2,"l":25.29,"c":27.5,"v":104500},{"d":"2018-10-08","o":27.76,"h":30.95,"l":27.76,"c":28.64,"v":22500},{"d":"2018-10-09","o":28.42,"h":28.83,"l":27,"c":27.12,"v":28000},{"d":"2018-10-10","o":27.14,"h":28,"l":24.6,"c":24.65,"v":33700},{"d":"2018-10-11","o":25.06,"h":25.5,"l":23.31,"c":24.21,"v":8200},{"d":"2018-10-12","o":25.01,"h":26.47,"l":24.21,"c":25.5,"v":45300},{"d":"2018-10-15","o":25.35,"h":26,"l":24.25,"c":24.89,"v":39300},{"d":"2018-10-16","o":24.93,"h":28.51,"l":23.67,"c":28.3,"v":164200},{"d":"2018-10-17","o":28.09,"h":29.49,"l":27.16,"c":28.1,"v":28900},{"d":"2018-10-18","o":27.81,"h":31,"l":25.84,"c":31,"v":70500},{"d":"2018-10-19","o":31.39,"h":31.52,"l":28.9,"c":31.25,"v":44000},{"d":"2018-10-22","o":31.6,"h":33.94,"l":29.17,"c":32.8,"v":38800},{"d":"2018-10-23","o":31.84,"h":34.22,"l":29.22,"c":30.64,"v":39500},{"d":"2018-10-24","o":31.25,"h":32.43,"l":29.21,"c":29.96,"v":29600},{"d":"2018-10-25","o":30.89,"h":32.5,"l":29.52,"c":31.1,"v":11300},{"d":"2018-10-26","o":31,"h":31,"l":28.32,"c":29,"v":85600},{"d":"2018-10-29","o":28.16,"h":32.49,"l":27.6,"c":27.65,"v":30200},{"d":"2018-10-30","o":28.31,"h":29,"l":27.3,"c":27.6,"v":41900},{"d":"2018-10-31","o":28.1,"h":29,"l":25.1,"c":28.5,"v":117000},{"d":"2018-11-01","o":29,"h":32.5,"l":28.03,"c":31.5,"v":51500},{"d":"2018-11-02","o":32,"h":34.22,"l":30.63,"c":31.75,"v":44200},{"d":"2018-11-05","o":32.13,"h":33.04,"l":31.14,"c":31.84,"v":21100},{"d":"2018-11-06","o":31.15,"h":31.15,"l":28.31,"c":28.54,"v":14800},{"d":"2018-11-07","o":28.85,"h":32.9,"l":28.85,"c":31.2,"v":34000},{"d":"2018-11-08","o":31.25,"h":40.98,"l":29.33,"c":38.89,"v":50500},{"d":"2018-11-09","o":39.49,"h":53.24,"l":33.83,"c":48.01,"v":97000},{"d":"2018-11-12","o":46.71,"h":47.17,"l":33.8,"c":35.5,"v":112300},{"d":"2018-11-13","o":35.3,"h":41.98,"l":35.3,"c":39.49,"v":145300},{"d":"2018-11-14","o":39,"h":39.78,"l":35.34,"c":37,"v":75500},{"d":"2018-11-15","o":36.57,"h":37,"l":35.08,"c":35.71,"v":7500},{"d":"2018-11-16","o":35.03,"h":36.81,"l":32.63,"c":34.99,"v":73100},{"d":"2018-11-19","o":35.36,"h":38.87,"l":33.36,"c":36.8,"v":53000},{"d":"2018-11-20","o":36.51,"h":41.2,"l":33,"c":41.2,"v":94000},{"d":"2018-11-21","o":41.2,"h":49.5,"l":38.45,"c":45.71,"v":136400},{"d":"2018-11-23","o":44.75,"h":48.01,"l":44.06,"c":45,"v":64800},{"d":"2018-11-26","o":45.66,"h":45.66,"l":39.45,"c":40.88,"v":71000},{"d":"2018-11-27","o":40.17,"h":41.15,"l":36.22,"c":37,"v":90000},{"d":"2018-11-28","o":37.02,"h":42.51,"l":35.57,"c":39.93,"v":84400},{"d":"2018-11-29","o":39.69,"h":41.39,"l":35.31,"c":38.78,"v":50600},{"d":"2018-11-30","o":38.71,"h":40.69,"l":38.22,"c":39.02,"v":56200},{"d":"2018-12-03","o":37,"h":44.95,"l":31.5,"c":41.18,"v":385200},{"d":"2018-12-04","o":40.28,"h":43.88,"l":38.81,"c":42.69,"v":88500},{"d":"2018-12-06","o":39.32,"h":43.85,"l":38.35,"c":41,"v":111500},{"d":"2018-12-07","o":40.13,"h":41.03,"l":35.81,"c":37,"v":26800},{"d":"2018-12-10","o":37,"h":37,"l":35.01,"c":36.01,"v":35400},{"d":"2018-12-11","o":36.23,"h":36.77,"l":33.65,"c":34.33,"v":33500},{"d":"2018-12-12","o":35.43,"h":37.73,"l":32.72,"c":32.72,"v":328800},{"d":"2018-12-13","o":32.99,"h":34.64,"l":30.61,"c":31.99,"v":71200},{"d":"2018-12-14","o":31.54,"h":37.24,"l":30.3,"c":32.83,"v":123800},{"d":"2018-12-17","o":32.48,"h":35.44,"l":30.03,"c":31.34,"v":145600},{"d":"2018-12-18","o":31.86,"h":33.6,"l":28.26,"c":30.29,"v":185200},{"d":"2018-12-19","o":30.25,"h":33.38,"l":28.5,"c":29.9,"v":92200},{"d":"2018-12-20","o":30.41,"h":31.08,"l":27.46,"c":29.86,"v":103000},{"d":"2018-12-21","o":30.05,"h":31.99,"l":27.7,"c":29.13,"v":360100},{"d":"2018-12-24","o":28.73,"h":29.76,"l":27.7,"c":28.8,"v":14600},{"d":"2018-12-26","o":29.44,"h":31.9,"l":29,"c":31.25,"v":94600},{"d":"2018-12-27","o":30.51,"h":30.51,"l":26.5,"c":27.76,"v":41600},{"d":"2018-12-28","o":28.26,"h":31.17,"l":27.25,"c":30.75,"v":95500},{"d":"2018-12-31","o":31.03,"h":32.91,"l":29.89,"c":32.84,"v":76500},{"d":"2019-01-02","o":32.36,"h":33.7,"l":30.1,"c":33.36,"v":108400},{"d":"2019-01-03","o":33.35,"h":34.9,"l":33.35,"c":34.34,"v":47700},{"d":"2019-01-04","o":35,"h":35.84,"l":33.17,"c":34.71,"v":63700},{"d":"2019-01-07","o":34.56,"h":35.64,"l":33.07,"c":34.37,"v":65800},{"d":"2019-01-08","o":34.99,"h":36,"l":33.01,"c":34.68,"v":150100},{"d":"2019-01-09","o":35,"h":35.32,"l":33.89,"c":34.19,"v":81100},{"d":"2019-01-10","o":33.43,"h":35,"l":33.43,"c":34.03,"v":34000},{"d":"2019-01-11","o":33.56,"h":34.93,"l":32.56,"c":33.92,"v":27800},{"d":"2019-01-14","o":32.95,"h":34.57,"l":31.78,"c":32.05,"v":33800},{"d":"2019-01-15","o":32.1,"h":33.24,"l":31.75,"c":32,"v":12500},{"d":"2019-01-16","o":32,"h":32,"l":30.6,"c":30.87,"v":55600},{"d":"2019-01-17","o":30.63,"h":32.62,"l":30.06,"c":31.4,"v":57600},{"d":"2019-01-18","o":31.71,"h":32.47,"l":30.87,"c":31.03,"v":158700},{"d":"2019-01-22","o":30.57,"h":32.49,"l":28.25,"c":28.65,"v":62900},{"d":"2019-01-23","o":28.69,"h":29.47,"l":25.55,"c":26.37,"v":35300},{"d":"2019-01-24","o":26.57,"h":27.3,"l":25.08,"c":25.45,"v":50000},{"d":"2019-01-25","o":25.51,"h":26.39,"l":25,"c":26,"v":39000},{"d":"2019-01-28","o":25.48,"h":28.5,"l":25.48,"c":27.35,"v":100600},{"d":"2019-01-29","o":29.22,"h":29.5,"l":27.16,"c":27.5,"v":56100},{"d":"2019-01-30","o":28.01,"h":28.04,"l":25.52,"c":26.46,"v":35000},{"d":"2019-01-31","o":27.18,"h":27.94,"l":25.5,"c":26.41,"v":27600},{"d":"2019-02-01","o":26.42,"h":27.77,"l":25.5,"c":25.51,"v":34000},{"d":"2019-02-04","o":25.52,"h":27.49,"l":25.52,"c":27,"v":11700},{"d":"2019-02-05","o":26.52,"h":27.37,"l":25.4,"c":26.15,"v":27500},{"d":"2019-02-06","o":26.16,"h":28.47,"l":26.15,"c":28,"v":22000},{"d":"2019-02-07","o":27.92,"h":28.45,"l":26.96,"c":27.88,"v":26100},{"d":"2019-02-08","o":27.87,"h":29.19,"l":27.75,"c":28.77,"v":22300},{"d":"2019-02-11","o":29,"h":30.98,"l":28.86,"c":30.94,"v":29500},{"d":"2019-02-12","o":30.93,"h":32.29,"l":28.3,"c":28.9,"v":76100},{"d":"2019-02-13","o":29.82,"h":29.82,"l":27.41,"c":29.26,"v":7800},{"d":"2019-02-14","o":28.88,"h":30,"l":28.65,"c":29.45,"v":7600},{"d":"2019-02-15","o":29.7,"h":30.4,"l":28.52,"c":29.2,"v":30400},{"d":"2019-02-19","o":28.8,"h":29.28,"l":27.81,"c":27.98,"v":13000},{"d":"2019-02-20","o":30.44,"h":30.44,"l":26.12,"c":27.78,"v":48400},{"d":"2019-02-21","o":27.48,"h":28.97,"l":26.85,"c":27.13,"v":24100},{"d":"2019-02-22","o":27.12,"h":28.89,"l":27,"c":28.89,"v":19300},{"d":"2019-02-25","o":29.45,"h":29.56,"l":27.45,"c":27.97,"v":35500},{"d":"2019-02-26","o":28.3,"h":28.47,"l":26.5,"c":27.01,"v":20500},{"d":"2019-02-27","o":27.69,"h":28.49,"l":27.09,"c":28.49,"v":14900},{"d":"2019-02-28","o":28.5,"h":28.5,"l":26.45,"c":27.35,"v":16600},{"d":"2019-03-01","o":27.94,"h":28.17,"l":26.9,"c":27.65,"v":12300},{"d":"2019-03-04","o":28.1,"h":28.47,"l":26.75,"c":27.33,"v":19300},{"d":"2019-03-05","o":27.2,"h":28.53,"l":27,"c":28.01,"v":16500},{"d":"2019-03-06","o":27.68,"h":28.8,"l":27.36,"c":27.55,"v":59000},{"d":"2019-03-07","o":27.56,"h":29.47,"l":27.56,"c":28.58,"v":24500},{"d":"2019-03-08","o":28.9,"h":29.04,"l":26.99,"c":27.06,"v":27000},{"d":"2019-03-11","o":27.46,"h":28.49,"l":24.74,"c":25.91,"v":120200},{"d":"2019-03-12","o":25.9,"h":26.48,"l":23.62,"c":24.77,"v":122500},{"d":"2019-03-13","o":25.29,"h":25.89,"l":24.8,"c":25.53,"v":177600},{"d":"2019-03-14","o":25.25,"h":25.31,"l":23.75,"c":24.91,"v":14400},{"d":"2019-03-15","o":24.91,"h":26.75,"l":24.7,"c":24.7,"v":73600},{"d":"2019-03-18","o":25.09,"h":25.98,"l":24.5,"c":24.75,"v":13600},{"d":"2019-03-19","o":24.75,"h":25.84,"l":24.75,"c":24.95,"v":29500},{"d":"2019-03-20","o":25.15,"h":25.31,"l":24.24,"c":24.4,"v":9600},{"d":"2019-03-21","o":24.64,"h":26,"l":24.4,"c":25.19,"v":135900},{"d":"2019-03-22","o":25.2,"h":25.47,"l":24.2,"c":24.38,"v":27300},{"d":"2019-03-25","o":24.69,"h":24.89,"l":24.06,"c":24.46,"v":18200},{"d":"2019-03-26","o":24.75,"h":26.87,"l":24.56,"c":26.39,"v":222200},{"d":"2019-03-27","o":26.84,"h":28.57,"l":25.89,"c":27.74,"v":238700},{"d":"2019-03-28","o":28.19,"h":31.02,"l":27.56,"c":30.24,"v":292000},{"d":"2019-03-29","o":30.68,"h":32.8,"l":29.76,"c":31.47,"v":225700},{"d":"2019-04-01","o":31.01,"h":32.84,"l":30.17,"c":30.3,"v":36200},{"d":"2019-04-02","o":30.83,"h":31.31,"l":29.8,"c":29.82,"v":23100},{"d":"2019-04-03","o":30.56,"h":31.17,"l":30.45,"c":30.8,"v":19400},{"d":"2019-04-04","o":30.48,"h":31.18,"l":30,"c":30.96,"v":18800},{"d":"2019-04-05","o":31.36,"h":32.52,"l":29.78,"c":31.02,"v":59600},{"d":"2019-04-08","o":31.4,"h":31.59,"l":29.68,"c":31.25,"v":27400},{"d":"2019-04-09","o":28.71,"h":29.5,"l":26.5,"c":26.75,"v":83700},{"d":"2019-04-10","o":27.22,"h":27.22,"l":23.81,"c":24.3,"v":224200},{"d":"2019-04-11","o":26.66,"h":26.71,"l":25.15,"c":25.65,"v":810000},{"d":"2019-04-12","o":25.35,"h":26.42,"l":25.35,"c":26.12,"v":138600},{"d":"2019-04-15","o":26.02,"h":28.5,"l":25.2,"c":28,"v":154400},{"d":"2019-04-16","o":28.2,"h":29.23,"l":26.77,"c":26.9,"v":182100},{"d":"2019-04-17","o":26.32,"h":26.95,"l":25.59,"c":25.73,"v":171300},{"d":"2019-04-18","o":25.76,"h":28,"l":24.67,"c":26.37,"v":323100},{"d":"2019-04-22","o":26.38,"h":27.25,"l":25.72,"c":26.34,"v":23300},{"d":"2019-04-23","o":26.53,"h":27.87,"l":25.82,"c":25.97,"v":37700},{"d":"2019-04-24","o":27,"h":27.52,"l":25.83,"c":26.68,"v":32000},{"d":"2019-04-25","o":27.01,"h":27.31,"l":25.92,"c":26.28,"v":78000},{"d":"2019-04-26","o":26.39,"h":26.92,"l":26.33,"c":26.89,"v":15600},{"d":"2019-04-29","o":26.85,"h":27.3,"l":26.4,"c":26.58,"v":10700},{"d":"2019-04-30","o":26.43,"h":26.51,"l":25.59,"c":26.18,"v":286500},{"d":"2019-05-01","o":26.37,"h":27.97,"l":26.36,"c":27.56,"v":27500},{"d":"2019-05-02","o":27.23,"h":27.82,"l":25.56,"c":26.09,"v":175500},{"d":"2019-05-03","o":26.11,"h":26.83,"l":24.6,"c":24.7,"v":77500},{"d":"2019-05-06","o":24.59,"h":25.07,"l":24.4,"c":24.87,"v":29500},{"d":"2019-05-07","o":24.56,"h":25.9,"l":24.56,"c":25.29,"v":50000},{"d":"2019-05-08","o":25,"h":25,"l":22.51,"c":23.25,"v":47000},{"d":"2019-05-09","o":23,"h":23.33,"l":20.6,"c":22.03,"v":69400},{"d":"2019-05-10","o":21.77,"h":23.87,"l":21.16,"c":23.19,"v":266100},{"d":"2019-05-13","o":22.89,"h":24.28,"l":22,"c":22.39,"v":38200},{"d":"2019-05-14","o":22,"h":24.29,"l":22,"c":23.84,"v":73500},{"d":"2019-05-15","o":23.58,"h":25,"l":22.5,"c":23.9,"v":95900},{"d":"2019-05-16","o":23.94,"h":24.24,"l":22.93,"c":23.04,"v":46800},{"d":"2019-05-17","o":23,"h":23.8,"l":22.15,"c":22.59,"v":31000},{"d":"2019-05-20","o":22.65,"h":23.51,"l":21.53,"c":22.01,"v":55700},{"d":"2019-05-21","o":22.45,"h":22.62,"l":20.82,"c":21.98,"v":79300},{"d":"2019-05-22","o":21.92,"h":23.27,"l":20.3,"c":21.76,"v":412500},{"d":"2019-05-23","o":21.68,"h":22.77,"l":20.71,"c":20.76,"v":46800},{"d":"2019-05-24","o":20.82,"h":21.9,"l":20.64,"c":21.08,"v":57400},{"d":"2019-05-28","o":20.89,"h":22,"l":20.59,"c":21.86,"v":60000},{"d":"2019-05-29","o":21.84,"h":22.33,"l":20.28,"c":20.55,"v":54600},{"d":"2019-05-30","o":20.6,"h":21.62,"l":20.48,"c":21.15,"v":71700},{"d":"2019-05-31","o":20.8,"h":21.37,"l":20.12,"c":20.63,"v":66900},{"d":"2019-06-03","o":20.85,"h":20.85,"l":18.68,"c":19.19,"v":63200},{"d":"2019-06-04","o":19.14,"h":19.14,"l":15.1,"c":16.8,"v":260700},{"d":"2019-06-05","o":16.85,"h":17,"l":16.18,"c":16.69,"v":192600},{"d":"2019-06-06","o":17.2,"h":18.09,"l":15.97,"c":16.56,"v":98600},{"d":"2019-06-07","o":16.84,"h":17.25,"l":15.47,"c":15.93,"v":178200},{"d":"2019-06-10","o":16.56,"h":17.65,"l":15.1,"c":15.53,"v":298900},{"d":"2019-06-11","o":15.48,"h":16.18,"l":15.07,"c":15.9,"v":122700},{"d":"2019-06-12","o":16.25,"h":18.39,"l":15.54,"c":16,"v":85200},{"d":"2019-06-13","o":16.05,"h":16.56,"l":15.7,"c":16.06,"v":87100},{"d":"2019-06-14","o":16,"h":16.21,"l":15.41,"c":15.41,"v":80900},{"d":"2019-06-17","o":15.65,"h":16.02,"l":15.09,"c":15.86,"v":317400},{"d":"2019-06-18","o":16.18,"h":17.34,"l":15.91,"c":17.2,"v":245200},{"d":"2019-06-19","o":17.28,"h":17.28,"l":15.92,"c":16.64,"v":104600},{"d":"2019-06-20","o":16.64,"h":17.14,"l":16.4,"c":16.7,"v":164900},{"d":"2019-06-21","o":16.47,"h":17.08,"l":15.96,"c":16.32,"v":191300},{"d":"2019-06-24","o":16.25,"h":16.29,"l":15.32,"c":15.93,"v":100500},{"d":"2019-06-25","o":15.97,"h":16.55,"l":15.73,"c":15.9,"v":57400},{"d":"2019-06-26","o":15.96,"h":16.2,"l":14.81,"c":15.1,"v":75300},{"d":"2019-06-27","o":15.4,"h":15.84,"l":14.8,"c":15.53,"v":89000},{"d":"2019-06-28","o":15.64,"h":16.71,"l":15.29,"c":16.1,"v":78100},{"d":"2019-07-01","o":16.46,"h":17.3,"l":16,"c":16.52,"v":192700},{"d":"2019-07-02","o":16.45,"h":16.9,"l":15.55,"c":16.07,"v":116700},{"d":"2019-07-03","o":16.06,"h":16.57,"l":15.36,"c":16.33,"v":53200},{"d":"2019-07-05","o":16.49,"h":17.08,"l":16.09,"c":16.54,"v":71400},{"d":"2019-07-08","o":16.69,"h":16.69,"l":15.21,"c":16.08,"v":112800},{"d":"2019-07-09","o":15.85,"h":19.34,"l":15.52,"c":16.72,"v":428600},{"d":"2019-07-10","o":16.88,"h":16.88,"l":15.6,"c":16.09,"v":309100},{"d":"2019-07-11","o":16.46,"h":16.46,"l":15.61,"c":15.98,"v":69700},{"d":"2019-07-12","o":15.82,"h":16.24,"l":15.35,"c":16.01,"v":66200},{"d":"2019-07-15","o":16.18,"h":16.28,"l":15.34,"c":16.1,"v":51900},{"d":"2019-07-16","o":16.03,"h":16.97,"l":15.72,"c":15.95,"v":228400},{"d":"2019-07-17","o":15.82,"h":16.2,"l":15.64,"c":15.91,"v":118200},{"d":"2019-07-18","o":15.81,"h":16.14,"l":15.38,"c":15.71,"v":73000},{"d":"2019-07-19","o":15.77,"h":15.91,"l":14.57,"c":15.24,"v":59800},{"d":"2019-07-22","o":15.41,"h":15.41,"l":14.23,"c":14.48,"v":59100},{"d":"2019-07-23","o":14.47,"h":14.47,"l":13.25,"c":13.55,"v":148300},{"d":"2019-07-24","o":13.68,"h":13.8,"l":12.7,"c":13.13,"v":260700},{"d":"2019-07-25","o":13.19,"h":14.17,"l":12.91,"c":13.5,"v":80500},{"d":"2019-07-26","o":13.42,"h":13.92,"l":13.42,"c":13.75,"v":22700},{"d":"2019-07-29","o":13.69,"h":15.82,"l":13.69,"c":15.38,"v":128900},{"d":"2019-07-30","o":15.64,"h":15.98,"l":15.11,"c":15.79,"v":144500},{"d":"2019-07-31","o":15.93,"h":16.01,"l":14.79,"c":15.42,"v":85300},{"d":"2019-08-01","o":15.66,"h":15.8,"l":14.28,"c":14.98,"v":82500},{"d":"2019-08-02","o":15.15,"h":16,"l":14.05,"c":14.95,"v":81900},{"d":"2019-08-05","o":14.56,"h":14.56,"l":13.39,"c":14.12,"v":67700},{"d":"2019-08-06","o":14.01,"h":15.12,"l":13.89,"c":14.7,"v":45400},{"d":"2019-08-07","o":14.71,"h":15.13,"l":14.4,"c":14.83,"v":71400},{"d":"2019-08-08","o":15.36,"h":15.36,"l":12.51,"c":13.03,"v":122700},{"d":"2019-08-09","o":12.73,"h":13.2,"l":10.76,"c":11.33,"v":281300},{"d":"2019-08-12","o":11.05,"h":11.12,"l":9.7,"c":9.79,"v":181900},{"d":"2019-08-13","o":9.53,"h":10.38,"l":9.53,"c":10.03,"v":146300},{"d":"2019-08-14","o":10.21,"h":10.76,"l":9.91,"c":10.54,"v":212700},{"d":"2019-08-15","o":10.42,"h":10.86,"l":10.02,"c":10.02,"v":100300},{"d":"2019-08-16","o":9.97,"h":10.2,"l":9.6,"c":9.91,"v":143300},{"d":"2019-08-19","o":10.05,"h":11.06,"l":9.63,"c":10.85,"v":554900},{"d":"2019-08-20","o":10.69,"h":11.23,"l":10.62,"c":10.77,"v":163300},{"d":"2019-08-21","o":10.73,"h":11.12,"l":10.63,"c":10.94,"v":48800},{"d":"2019-08-22","o":10.96,"h":11.38,"l":10.46,"c":10.61,"v":254100},{"d":"2019-08-23","o":10.57,"h":11.05,"l":10.31,"c":10.5,"v":770500},{"d":"2019-08-26","o":10.67,"h":10.89,"l":10.35,"c":10.52,"v":841400},{"d":"2019-08-27","o":10.61,"h":11.75,"l":9.88,"c":10.99,"v":683700},{"d":"2019-08-28","o":10.65,"h":11.26,"l":10.3,"c":10.41,"v":462700},{"d":"2019-08-29","o":10.5,"h":10.75,"l":9.9,"c":10.25,"v":69300},{"d":"2019-08-30","o":10.25,"h":10.51,"l":9.9,"c":10.35,"v":62800},{"d":"2019-09-03","o":10.35,"h":12.19,"l":9.8,"c":9.96,"v":191800},{"d":"2019-09-04","o":9.92,"h":10.12,"l":9.5,"c":9.8,"v":216300},{"d":"2019-09-05","o":9.92,"h":12.09,"l":9.8,"c":11.93,"v":7777100},{"d":"2019-09-06","o":12.09,"h":16.93,"l":12,"c":14.09,"v":1493100},{"d":"2019-09-09","o":13.83,"h":14.45,"l":12.64,"c":14.32,"v":207500},{"d":"2019-09-10","o":13.99,"h":14.1,"l":13.17,"c":13.2,"v":201000},{"d":"2019-09-11","o":13.3,"h":13.5,"l":11.87,"c":12.29,"v":178700},{"d":"2019-09-12","o":12.4,"h":12.5,"l":11.98,"c":12.4,"v":108600},{"d":"2019-09-13","o":12.85,"h":15.3,"l":12.85,"c":13.5,"v":292800},{"d":"2019-09-16","o":12.95,"h":13.76,"l":12.75,"c":13.61,"v":101100},{"d":"2019-09-17","o":13.59,"h":13.98,"l":12.41,"c":12.6,"v":106300},{"d":"2019-09-18","o":12.61,"h":13.84,"l":12.02,"c":12.5,"v":101200},{"d":"2019-09-19","o":12.67,"h":12.87,"l":12.31,"c":12.58,"v":63700},{"d":"2019-09-20","o":12.71,"h":13.35,"l":12.5,"c":13.09,"v":137100},{"d":"2019-09-23","o":13.64,"h":13.72,"l":12.78,"c":13.07,"v":92600},{"d":"2019-09-24","o":13.01,"h":13.41,"l":12.57,"c":13.15,"v":112100},{"d":"2019-09-25","o":13.14,"h":13.34,"l":12.61,"c":12.75,"v":203600},{"d":"2019-09-26","o":12.83,"h":12.91,"l":11.63,"c":11.94,"v":116700},{"d":"2019-09-27","o":12.01,"h":12.6,"l":11.65,"c":12,"v":100100},{"d":"2019-09-30","o":12.1,"h":12.8,"l":11.72,"c":12.42,"v":68400},{"d":"2019-10-01","o":12.54,"h":12.54,"l":11.65,"c":11.78,"v":76400},{"d":"2019-10-02","o":11.67,"h":12.02,"l":11.11,"c":11.89,"v":99500},{"d":"2019-10-03","o":11.84,"h":12.85,"l":11.6,"c":12.25,"v":74300},{"d":"2019-10-04","o":12.31,"h":12.31,"l":11.68,"c":12.06,"v":38200},{"d":"2019-10-07","o":12.14,"h":12.49,"l":11.86,"c":12.35,"v":77900},{"d":"2019-10-08","o":12.3,"h":12.37,"l":11.79,"c":11.85,"v":61400},{"d":"2019-10-09","o":11.85,"h":12.77,"l":11.5,"c":12.38,"v":157200},{"d":"2019-10-10","o":12.23,"h":12.72,"l":11.91,"c":12.68,"v":88800},{"d":"2019-10-11","o":12.82,"h":12.92,"l":11.93,"c":12.44,"v":45300},{"d":"2019-10-14","o":12.34,"h":12.72,"l":11.95,"c":12.16,"v":132300},{"d":"2019-10-15","o":12.26,"h":12.41,"l":11.97,"c":12.13,"v":47700},{"d":"2019-10-16","o":12.14,"h":12.39,"l":11.59,"c":11.77,"v":59100},{"d":"2019-10-17","o":11.98,"h":13.29,"l":11.98,"c":12.92,"v":94400},{"d":"2019-10-18","o":12.95,"h":13.1,"l":12.15,"c":12.31,"v":32000},{"d":"2019-10-21","o":12.32,"h":12.92,"l":12.1,"c":12.74,"v":54100},{"d":"2019-10-22","o":12.76,"h":13.83,"l":12.6,"c":12.88,"v":101400},{"d":"2019-10-23","o":13.02,"h":13.24,"l":12.42,"c":12.5,"v":51400},{"d":"2019-10-24","o":12.38,"h":13.8,"l":12.38,"c":13.52,"v":124200},{"d":"2019-10-25","o":13.63,"h":14.25,"l":13.15,"c":13.41,"v":64100},{"d":"2019-10-28","o":13.35,"h":13.61,"l":12.6,"c":12.64,"v":43500},{"d":"2019-10-29","o":12.53,"h":12.79,"l":12.31,"c":12.46,"v":77900},{"d":"2019-10-30","o":12.32,"h":12.6,"l":11.83,"c":12.01,"v":79400},{"d":"2019-10-31","o":12.13,"h":12.25,"l":11.83,"c":11.97,"v":217300},{"d":"2019-11-01","o":12.1,"h":12.72,"l":11.98,"c":12.66,"v":139800},{"d":"2019-11-04","o":12.79,"h":13.14,"l":12.53,"c":12.91,"v":43300},{"d":"2019-11-05","o":13.2,"h":14.82,"l":13.2,"c":14.29,"v":77900},{"d":"2019-11-06","o":14.29,"h":14.29,"l":12.96,"c":13.04,"v":67800},{"d":"2019-11-07","o":13.09,"h":13.48,"l":12.04,"c":12.39,"v":76000},{"d":"2019-11-08","o":12.36,"h":12.63,"l":11.85,"c":12.05,"v":35700},{"d":"2019-11-11","o":12.43,"h":12.43,"l":11.9,"c":12.24,"v":182300},{"d":"2019-11-12","o":12.24,"h":12.8,"l":11.36,"c":11.5,"v":100200},{"d":"2019-11-13","o":11.4,"h":11.85,"l":10.83,"c":11.13,"v":94500},{"d":"2019-11-14","o":11.13,"h":11.47,"l":10.85,"c":11.17,"v":48600},{"d":"2019-11-15","o":11.31,"h":12.09,"l":11.28,"c":11.79,"v":83800},{"d":"2019-11-18","o":11.77,"h":12.54,"l":11.63,"c":11.92,"v":166000},{"d":"2019-11-19","o":12.2,"h":12.92,"l":12.2,"c":12.69,"v":78800},{"d":"2019-11-20","o":12.86,"h":14.79,"l":12.86,"c":13.8,"v":147800},{"d":"2019-11-21","o":14.19,"h":14.19,"l":13.27,"c":13.43,"v":86100},{"d":"2019-11-22","o":13.35,"h":14.06,"l":12.6,"c":12.91,"v":39300},{"d":"2019-11-25","o":12.85,"h":13.83,"l":12.85,"c":13.54,"v":67000},{"d":"2019-11-26","o":13.88,"h":14.21,"l":13.5,"c":13.91,"v":55200},{"d":"2019-11-27","o":13.92,"h":14.52,"l":13.63,"c":14.29,"v":47400},{"d":"2019-11-29","o":14.3,"h":15.27,"l":14.3,"c":15,"v":43300},{"d":"2019-12-02","o":15.85,"h":16.38,"l":14.67,"c":16.28,"v":189600},{"d":"2019-12-03","o":16.07,"h":16.75,"l":15.78,"c":16.19,"v":122100},{"d":"2019-12-04","o":16.6,"h":16.87,"l":15.01,"c":15.92,"v":136600},{"d":"2019-12-05","o":15.83,"h":16.2,"l":14.52,"c":14.78,"v":128400},{"d":"2019-12-06","o":14.63,"h":15.59,"l":14.56,"c":14.74,"v":331200},{"d":"2019-12-09","o":16.88,"h":16.89,"l":15,"c":15.69,"v":157800},{"d":"2019-12-10","o":15.35,"h":15.96,"l":14.78,"c":15,"v":151100},{"d":"2019-12-11","o":14.84,"h":15.08,"l":13.69,"c":13.71,"v":288900},{"d":"2019-12-12","o":13.83,"h":13.86,"l":12.71,"c":13,"v":221500},{"d":"2019-12-13","o":12.89,"h":13.27,"l":12.28,"c":12.65,"v":172200},{"d":"2019-12-16","o":12.8,"h":13.01,"l":11.79,"c":12.09,"v":493900},{"d":"2019-12-17","o":12.15,"h":13.5,"l":11.95,"c":13.5,"v":233800},{"d":"2019-12-18","o":13.52,"h":13.99,"l":13.1,"c":13.6,"v":155100},{"d":"2019-12-19","o":13.52,"h":13.89,"l":13.06,"c":13.12,"v":100500},{"d":"2019-12-20","o":13.19,"h":13.24,"l":12.53,"c":12.79,"v":167900},{"d":"2019-12-23","o":12.79,"h":13.79,"l":12.32,"c":13.56,"v":94000},{"d":"2019-12-24","o":13.6,"h":14.32,"l":13.12,"c":14.27,"v":42600},{"d":"2019-12-26","o":14.31,"h":14.67,"l":13.85,"c":14.19,"v":66600},{"d":"2019-12-27","o":14.16,"h":14.26,"l":13.52,"c":13.61,"v":112500},{"d":"2019-12-30","o":13.61,"h":14.19,"l":13.54,"c":14.09,"v":134200},{"d":"2019-12-31","o":14.01,"h":14.29,"l":13.06,"c":13.2,"v":117400},{"d":"2020-01-02","o":13.1,"h":13.77,"l":12.5,"c":12.96,"v":55400},{"d":"2020-01-03","o":12.86,"h":13.11,"l":12.57,"c":12.91,"v":110800},{"d":"2020-01-06","o":12.75,"h":13.1,"l":12.63,"c":12.94,"v":82200},{"d":"2020-01-07","o":12.93,"h":13.2,"l":12.81,"c":12.99,"v":71500},{"d":"2020-01-08","o":12.84,"h":13.19,"l":12.73,"c":13,"v":111700},{"d":"2020-01-09","o":12.94,"h":13.2,"l":12.85,"c":12.85,"v":64700},{"d":"2020-01-10","o":12.78,"h":13.24,"l":12.5,"c":12.56,"v":109300},{"d":"2020-01-13","o":12.56,"h":12.95,"l":12.2,"c":12.59,"v":70800},{"d":"2020-01-14","o":12.51,"h":13.1,"l":12.47,"c":12.7,"v":108900},{"d":"2020-01-15","o":12.61,"h":13,"l":12.6,"c":12.72,"v":83100},{"d":"2020-01-16","o":12.69,"h":13.12,"l":12.67,"c":12.85,"v":112100},{"d":"2020-01-17","o":12.86,"h":13.08,"l":12.41,"c":12.55,"v":113600},{"d":"2020-01-21","o":12.56,"h":12.91,"l":12.27,"c":12.84,"v":73800},{"d":"2020-01-22","o":12.91,"h":12.97,"l":12.37,"c":12.47,"v":61500},{"d":"2020-01-23","o":10,"h":10.46,"l":9.7,"c":9.99,"v":1870500},{"d":"2020-01-24","o":10,"h":10.14,"l":9.45,"c":9.76,"v":578000},{"d":"2020-01-27","o":9.6,"h":10.37,"l":9.4,"c":10.18,"v":398800},{"d":"2020-01-28","o":10.15,"h":10.44,"l":10,"c":10.07,"v":193600},{"d":"2020-01-29","o":10.01,"h":10.4,"l":9.76,"c":10.25,"v":211500},{"d":"2020-01-30","o":10.5,"h":10.57,"l":9.75,"c":9.95,"v":337800},{"d":"2020-01-31","o":10,"h":10.1,"l":9.6,"c":9.82,"v":199600},{"d":"2020-02-03","o":9.88,"h":10.23,"l":9.64,"c":9.72,"v":176700},{"d":"2020-02-04","o":9.84,"h":9.94,"l":9.65,"c":9.66,"v":166000},{"d":"2020-02-05","o":9.74,"h":9.93,"l":9.66,"c":9.8,"v":195500},{"d":"2020-02-06","o":9.75,"h":10.14,"l":9.69,"c":9.85,"v":162800},{"d":"2020-02-07","o":9.8,"h":9.99,"l":9.5,"c":9.8,"v":139900},{"d":"2020-02-10","o":9.73,"h":10.02,"l":9.71,"c":9.96,"v":110700},{"d":"2020-02-11","o":9.99,"h":10.6,"l":9.8,"c":10.2,"v":167600},{"d":"2020-02-12","o":10.33,"h":10.36,"l":9.94,"c":10,"v":160900},{"d":"2020-02-13","o":10.02,"h":10.59,"l":9.93,"c":10.49,"v":242400},{"d":"2020-02-14","o":10.61,"h":11.19,"l":10.51,"c":11.18,"v":191000},{"d":"2020-02-18","o":11.15,"h":11.23,"l":10.11,"c":10.21,"v":138300},{"d":"2020-02-19","o":10.26,"h":10.56,"l":9.8,"c":10.33,"v":140700},{"d":"2020-02-20","o":10.44,"h":10.8,"l":10.28,"c":10.54,"v":106700},{"d":"2020-02-21","o":10.54,"h":10.66,"l":10.23,"c":10.47,"v":105400},{"d":"2020-02-24","o":10.2,"h":10.35,"l":9.8,"c":9.92,"v":185500},{"d":"2020-02-25","o":9.92,"h":10,"l":9.08,"c":9.12,"v":222400},{"d":"2020-02-26","o":9.22,"h":9.6,"l":9.12,"c":9.29,"v":69700},{"d":"2020-02-27","o":9.29,"h":9.29,"l":8.55,"c":8.6,"v":175800},{"d":"2020-02-28","o":8.44,"h":8.64,"l":8.12,"c":8.18,"v":134000},{"d":"2020-03-02","o":8.3,"h":8.52,"l":7.82,"c":8.4,"v":195800},{"d":"2020-03-03","o":8.65,"h":9.62,"l":8.4,"c":8.91,"v":330700},{"d":"2020-03-04","o":9.07,"h":9.38,"l":8.9,"c":9.29,"v":98900},{"d":"2020-03-05","o":9.07,"h":9.21,"l":8.8,"c":8.81,"v":99100},{"d":"2020-03-06","o":8.71,"h":8.81,"l":8.22,"c":8.25,"v":122900},{"d":"2020-03-09","o":7.73,"h":7.81,"l":7.24,"c":7.34,"v":214900},{"d":"2020-03-10","o":7.46,"h":7.76,"l":7.18,"c":7.24,"v":224800},{"d":"2020-03-11","o":7.03,"h":7.57,"l":6.61,"c":6.77,"v":165300},{"d":"2020-03-12","o":6.33,"h":6.48,"l":5.26,"c":5.36,"v":254300},{"d":"2020-03-13","o":5.52,"h":5.87,"l":5.37,"c":5.55,"v":200900},{"d":"2020-03-16","o":3,"h":5.17,"l":3,"c":5.11,"v":184600},{"d":"2020-03-17","o":5.19,"h":5.59,"l":4.51,"c":5.26,"v":168900},{"d":"2020-03-18","o":4.96,"h":5.14,"l":3.8,"c":4.2,"v":190300},{"d":"2020-03-19","o":4.25,"h":4.93,"l":4.25,"c":4.91,"v":161900},{"d":"2020-03-20","o":4.99,"h":5.49,"l":4.41,"c":4.49,"v":171200},{"d":"2020-03-23","o":4.59,"h":4.82,"l":4.05,"c":4.43,"v":52300},{"d":"2020-03-24","o":4.57,"h":4.7,"l":4.22,"c":4.48,"v":476500},{"d":"2020-03-25","o":4,"h":5.55,"l":4,"c":5.32,"v":155100},{"d":"2020-03-26","o":5.32,"h":5.73,"l":5.25,"c":5.62,"v":124700},{"d":"2020-03-27","o":5.24,"h":5.73,"l":4.57,"c":5.44,"v":81600},{"d":"2020-03-30","o":5.23,"h":5.76,"l":5.23,"c":5.63,"v":88300},{"d":"2020-03-31","o":5.56,"h":5.99,"l":5.36,"c":5.99,"v":187900},{"d":"2020-04-01","o":5.53,"h":5.79,"l":5.33,"c":5.42,"v":171200},{"d":"2020-04-02","o":5.42,"h":5.62,"l":5.05,"c":5.43,"v":62700},{"d":"2020-04-03","o":5.33,"h":5.75,"l":5.19,"c":5.38,"v":71500},{"d":"2020-04-06","o":6.02,"h":6.5,"l":5.7,"c":6.35,"v":156200},{"d":"2020-04-07","o":6.77,"h":7.21,"l":6.39,"c":6.55,"v":97400},{"d":"2020-04-08","o":6.74,"h":7.07,"l":6.59,"c":7.07,"v":71600},{"d":"2020-04-09","o":7.33,"h":8.15,"l":7.09,"c":7.99,"v":231800},{"d":"2020-04-13","o":7.98,"h":8.87,"l":7.55,"c":7.74,"v":150400},{"d":"2020-04-14","o":7.97,"h":8.41,"l":7.91,"c":8.18,"v":109300},{"d":"2020-04-15","o":8.05,"h":8.48,"l":7.83,"c":8.32,"v":81600},{"d":"2020-04-16","o":8.48,"h":8.76,"l":8.17,"c":8.68,"v":72900},{"d":"2020-04-17","o":8.99,"h":9.38,"l":8.75,"c":9.28,"v":126600},{"d":"2020-04-20","o":9.18,"h":11.14,"l":9.03,"c":9.2,"v":458900},{"d":"2020-04-21","o":9.05,"h":9.61,"l":8.79,"c":9.46,"v":117000},{"d":"2020-04-22","o":10.77,"h":10.77,"l":9.69,"c":9.9,"v":139000},{"d":"2020-04-23","o":9.84,"h":10.24,"l":9.77,"c":9.95,"v":117300},{"d":"2020-04-24","o":9.95,"h":10.4,"l":9.87,"c":10.24,"v":60300},{"d":"2020-04-27","o":10.4,"h":10.62,"l":9.74,"c":9.99,"v":134200},{"d":"2020-04-28","o":10.19,"h":10.71,"l":9.9,"c":10.14,"v":62100},{"d":"2020-04-29","o":10.3,"h":10.32,"l":9.75,"c":9.9,"v":66500},{"d":"2020-04-30","o":9.79,"h":9.87,"l":9.2,"c":9.42,"v":70600},{"d":"2020-05-01","o":9.12,"h":9.32,"l":8.61,"c":9,"v":146900},{"d":"2020-05-04","o":8.98,"h":9.92,"l":8.78,"c":9.85,"v":95700},{"d":"2020-05-05","o":9.95,"h":10.02,"l":9.75,"c":9.87,"v":66300},{"d":"2020-05-06","o":9.79,"h":10.42,"l":9,"c":10.28,"v":148900},{"d":"2020-05-07","o":10.59,"h":10.99,"l":10.35,"c":10.72,"v":169900},{"d":"2020-05-08","o":10.93,"h":10.95,"l":9.84,"c":10.09,"v":120700},{"d":"2020-05-11","o":9.99,"h":10.94,"l":9.8,"c":10.52,"v":90700},{"d":"2020-05-12","o":10.63,"h":11.07,"l":10.31,"c":10.44,"v":195100},{"d":"2020-05-13","o":10.4,"h":10.55,"l":9.68,"c":10.04,"v":146900},{"d":"2020-05-14","o":10.06,"h":10.79,"l":9.65,"c":10.26,"v":90900},{"d":"2020-05-15","o":10.24,"h":10.89,"l":9.72,"c":10.75,"v":82700},{"d":"2020-05-18","o":11,"h":11.01,"l":10.5,"c":10.79,"v":122100},{"d":"2020-05-19","o":10.81,"h":10.99,"l":10.71,"c":10.98,"v":184900},{"d":"2020-05-20","o":11.05,"h":11.69,"l":11.05,"c":11.47,"v":212600},{"d":"2020-05-21","o":11.55,"h":11.61,"l":11.09,"c":11.41,"v":127000},{"d":"2020-05-22","o":11.41,"h":11.56,"l":11.14,"c":11.55,"v":76800},{"d":"2020-05-26","o":11.71,"h":12.35,"l":11.56,"c":12.01,"v":108000},{"d":"2020-05-27","o":12.11,"h":12.25,"l":11.71,"c":12.11,"v":81900},{"d":"2020-05-28","o":12.15,"h":12.15,"l":11.28,"c":11.33,"v":236500},{"d":"2020-05-29","o":11.36,"h":12.52,"l":11.36,"c":12.52,"v":325300},{"d":"2020-06-01","o":12.36,"h":12.84,"l":11.91,"c":11.98,"v":144600},{"d":"2020-06-02","o":12.19,"h":12.97,"l":11.65,"c":12.79,"v":389800},{"d":"2020-06-03","o":13.02,"h":13.34,"l":12.9,"c":12.91,"v":106100},{"d":"2020-06-04","o":12.93,"h":13.2,"l":12.59,"c":13.05,"v":98300},{"d":"2020-06-05","o":13.22,"h":13.35,"l":13,"c":13.14,"v":205900},{"d":"2020-06-08","o":13.29,"h":13.48,"l":13.04,"c":13.1,"v":98800},{"d":"2020-06-09","o":13.15,"h":14,"l":13.05,"c":13.81,"v":112900},{"d":"2020-06-10","o":13.9,"h":14.55,"l":13.56,"c":14.14,"v":165800},{"d":"2020-06-11","o":13.82,"h":13.89,"l":12.82,"c":12.99,"v":207300},{"d":"2020-06-12","o":13.48,"h":13.88,"l":12.63,"c":12.92,"v":480700},{"d":"2020-06-15","o":12.67,"h":13.19,"l":12.42,"c":13,"v":611500},{"d":"2020-06-16","o":13.35,"h":13.45,"l":12.49,"c":13.04,"v":636100},{"d":"2020-06-17","o":13.16,"h":13.71,"l":12.86,"c":13.17,"v":547300},{"d":"2020-06-18","o":13.14,"h":13.46,"l":12.9,"c":13.25,"v":190600},{"d":"2020-06-19","o":13.7,"h":14.8,"l":13.18,"c":13.56,"v":330600},{"d":"2020-06-22","o":13.33,"h":15.48,"l":13.12,"c":15.38,"v":227600},{"d":"2020-06-23","o":15.54,"h":16.21,"l":15.43,"c":15.79,"v":170500},{"d":"2020-06-24","o":15.64,"h":16.15,"l":15.16,"c":15.67,"v":238600},{"d":"2020-06-25","o":15.67,"h":16.56,"l":15.67,"c":16.14,"v":114000},{"d":"2020-06-26","o":16.02,"h":16.29,"l":15.83,"c":16.09,"v":96800},{"d":"2020-06-29","o":16.28,"h":16.3,"l":15.76,"c":16.06,"v":152300},{"d":"2020-06-30","o":16.04,"h":16.15,"l":15.72,"c":16.03,"v":146400},{"d":"2020-07-01","o":16.14,"h":16.25,"l":15.88,"c":16,"v":223000},{"d":"2020-07-02","o":15.49,"h":15.99,"l":14.57,"c":14.9,"v":192600},{"d":"2020-07-06","o":15.21,"h":15.21,"l":14.2,"c":14.34,"v":79200},{"d":"2020-07-07","o":14.3,"h":15.17,"l":13.91,"c":15.07,"v":205200},{"d":"2020-07-08","o":15.19,"h":16,"l":15.1,"c":16,"v":90700},{"d":"2020-07-09","o":16.14,"h":16.14,"l":15.56,"c":15.93,"v":73600},{"d":"2020-07-10","o":15.92,"h":15.93,"l":15.08,"c":15.21,"v":77400},{"d":"2020-07-13","o":15.39,"h":15.49,"l":14.17,"c":14.25,"v":167600},{"d":"2020-07-14","o":14.28,"h":15.31,"l":14.15,"c":15.08,"v":194600},{"d":"2020-07-15","o":15.31,"h":15.49,"l":14.75,"c":15.1,"v":574500},{"d":"2020-07-16","o":15.09,"h":15.47,"l":14.6,"c":15.43,"v":172500},{"d":"2020-07-17","o":15.5,"h":16.22,"l":15.11,"c":16.11,"v":274100},{"d":"2020-07-20","o":16,"h":16.3,"l":15.78,"c":16.3,"v":306300},{"d":"2020-07-21","o":16.3,"h":16.49,"l":14.86,"c":14.95,"v":194800},{"d":"2020-07-22","o":16.99,"h":17.19,"l":15.41,"c":16.04,"v":384800},{"d":"2020-07-23","o":16.18,"h":16.24,"l":14.11,"c":14.38,"v":317000},{"d":"2020-07-24","o":14.51,"h":14.76,"l":13.77,"c":13.93,"v":200100},{"d":"2020-07-27","o":13.8,"h":14.43,"l":13.48,"c":14.2,"v":228800},{"d":"2020-07-28","o":14.17,"h":14.33,"l":13.66,"c":13.67,"v":142700},{"d":"2020-07-29","o":13.77,"h":14.02,"l":13.05,"c":13.2,"v":196300},{"d":"2020-07-30","o":13.13,"h":13.76,"l":13.13,"c":13.22,"v":194100},{"d":"2020-07-31","o":14.5,"h":14.55,"l":13.18,"c":13.2,"v":404000},{"d":"2020-08-03","o":13.22,"h":14.3,"l":13.05,"c":13.97,"v":309700},{"d":"2020-08-04","o":13.9,"h":14.87,"l":13.75,"c":14.69,"v":212400},{"d":"2020-08-05","o":14.59,"h":15.56,"l":14.44,"c":15.03,"v":312400},{"d":"2020-08-06","o":15.47,"h":16.78,"l":15.47,"c":16.13,"v":250200},{"d":"2020-08-07","o":16.13,"h":16.21,"l":15.09,"c":15.66,"v":342600},{"d":"2020-08-10","o":15.76,"h":16.16,"l":15.23,"c":15.81,"v":196500},{"d":"2020-08-11","o":15.69,"h":16,"l":15.18,"c":15.37,"v":240300},{"d":"2020-08-12","o":15.51,"h":15.7,"l":15.02,"c":15.44,"v":149800},{"d":"2020-08-13","o":15.5,"h":16.14,"l":15.3,"c":16.01,"v":152800},{"d":"2020-08-14","o":16.06,"h":16.21,"l":15.63,"c":16,"v":78700},{"d":"2020-08-17","o":16.07,"h":16.36,"l":15.94,"c":16.02,"v":75200},{"d":"2020-08-18","o":16.12,"h":16.28,"l":15.9,"c":15.94,"v":78000},{"d":"2020-08-19","o":16,"h":16.31,"l":15.72,"c":15.94,"v":165500},{"d":"2020-08-20","o":15.89,"h":16.17,"l":15.43,"c":16,"v":113800},{"d":"2020-08-21","o":16.09,"h":16.34,"l":15.41,"c":15.72,"v":189700},{"d":"2020-08-24","o":15.86,"h":16.08,"l":15.51,"c":15.56,"v":216100},{"d":"2020-08-25","o":15.81,"h":16.19,"l":15.56,"c":16.17,"v":196400},{"d":"2020-08-26","o":16.12,"h":16.19,"l":15.8,"c":15.85,"v":116300},{"d":"2020-08-27","o":15.97,"h":15.97,"l":15.26,"c":15.3,"v":108700},{"d":"2020-08-28","o":15.44,"h":15.55,"l":15.02,"c":15.34,"v":83800},{"d":"2020-08-31","o":15.44,"h":15.44,"l":14.56,"c":14.67,"v":80700},{"d":"2020-09-01","o":14.64,"h":14.66,"l":13.93,"c":14.05,"v":76400},{"d":"2020-09-02","o":14.21,"h":14.21,"l":13.65,"c":13.76,"v":77100},{"d":"2020-09-03","o":13.66,"h":13.95,"l":12.85,"c":12.85,"v":106500},{"d":"2020-09-04","o":12.92,"h":13.11,"l":11.5,"c":12.36,"v":114800},{"d":"2020-09-08","o":12.13,"h":13.02,"l":11.81,"c":12.5,"v":63500},{"d":"2020-09-09","o":12.68,"h":13.24,"l":12.68,"c":12.92,"v":80400},{"d":"2020-09-10","o":12.96,"h":13.36,"l":12.74,"c":12.77,"v":63900},{"d":"2020-09-11","o":12.98,"h":13.1,"l":12.57,"c":12.65,"v":42800},{"d":"2020-09-14","o":13.23,"h":14.09,"l":13.05,"c":13.81,"v":74900},{"d":"2020-09-15","o":13.87,"h":14.11,"l":13.63,"c":13.81,"v":74300},{"d":"2020-09-16","o":13.82,"h":14.4,"l":13.51,"c":13.94,"v":56000},{"d":"2020-09-17","o":13.71,"h":14.27,"l":13.52,"c":14,"v":80900},{"d":"2020-09-18","o":14,"h":14.33,"l":13.63,"c":14.28,"v":110800},{"d":"2020-09-21","o":14.22,"h":14.22,"l":13.17,"c":13.44,"v":119100},{"d":"2020-09-22","o":13.44,"h":13.55,"l":13.12,"c":13.3,"v":44600},{"d":"2020-09-23","o":13.29,"h":13.29,"l":12.6,"c":12.69,"v":69500},{"d":"2020-09-24","o":12.6,"h":12.79,"l":12.13,"c":12.44,"v":50400},{"d":"2020-09-25","o":12.32,"h":12.88,"l":12.15,"c":12.77,"v":54700},{"d":"2020-09-28","o":13.02,"h":13.02,"l":12.57,"c":12.89,"v":49100},{"d":"2020-09-29","o":12.46,"h":12.55,"l":12,"c":12,"v":74600},{"d":"2020-09-30","o":12.25,"h":12.38,"l":11.5,"c":11.64,"v":64800},{"d":"2020-10-01","o":11.6,"h":11.83,"l":11.31,"c":11.63,"v":61500},{"d":"2020-10-02","o":11.45,"h":11.59,"l":10.65,"c":11.09,"v":26600},{"d":"2020-10-05","o":11.21,"h":12.02,"l":11.21,"c":12,"v":54100},{"d":"2020-10-06","o":12.13,"h":12.28,"l":11.84,"c":12.09,"v":123900},{"d":"2020-10-07","o":12.24,"h":12.48,"l":11.87,"c":12.27,"v":32200},{"d":"2020-10-08","o":12.4,"h":12.54,"l":12.01,"c":12.26,"v":27100},{"d":"2020-10-09","o":12.25,"h":12.47,"l":12.02,"c":12.35,"v":38800},{"d":"2020-10-12","o":12.4,"h":12.79,"l":11.78,"c":12.79,"v":28700},{"d":"2020-10-13","o":12.78,"h":12.78,"l":12.47,"c":12.7,"v":24800},{"d":"2020-10-14","o":12.62,"h":12.63,"l":11.99,"c":12.23,"v":29900},{"d":"2020-10-15","o":12.22,"h":12.26,"l":11.89,"c":12.11,"v":17500},{"d":"2020-10-16","o":12.24,"h":12.26,"l":11.92,"c":12.25,"v":29800},{"d":"2020-10-19","o":12.23,"h":12.33,"l":11.77,"c":11.86,"v":47500},{"d":"2020-10-20","o":11.77,"h":12.01,"l":11.5,"c":11.56,"v":69300},{"d":"2020-10-21","o":11.71,"h":11.84,"l":11.27,"c":11.8,"v":48300},{"d":"2020-10-22","o":11.97,"h":12.04,"l":11.3,"c":11.74,"v":42000},{"d":"2020-10-23","o":11.67,"h":12.01,"l":11.51,"c":12.01,"v":41200},{"d":"2020-10-26","o":11.98,"h":11.98,"l":11.02,"c":11.19,"v":54500},{"d":"2020-10-27","o":11.36,"h":11.52,"l":11.14,"c":11.18,"v":216600},{"d":"2020-10-28","o":11.11,"h":11.46,"l":10.87,"c":11.4,"v":44000},{"d":"2020-10-29","o":11.25,"h":11.48,"l":10.92,"c":11.42,"v":242800},{"d":"2020-10-30","o":11.17,"h":11.37,"l":10.79,"c":10.81,"v":43100},{"d":"2020-11-02","o":10.86,"h":11.32,"l":10.75,"c":11.28,"v":80100},{"d":"2020-11-03","o":11.45,"h":11.88,"l":10.75,"c":11.36,"v":161200},{"d":"2020-11-04","o":11.41,"h":12.17,"l":11.08,"c":11.94,"v":54800},{"d":"2020-11-05","o":11.78,"h":12.15,"l":11.4,"c":12.01,"v":57900},{"d":"2020-11-06","o":12.17,"h":12.17,"l":10.58,"c":10.95,"v":74200},{"d":"2020-11-09","o":11,"h":11.88,"l":11,"c":11.43,"v":61200},{"d":"2020-11-10","o":11.53,"h":12.28,"l":10.82,"c":11,"v":60800},{"d":"2020-11-11","o":11.07,"h":11.07,"l":10.22,"c":10.56,"v":62300},{"d":"2020-11-12","o":10.53,"h":10.77,"l":10.07,"c":10.77,"v":97200},{"d":"2020-11-13","o":10.86,"h":11.17,"l":10.52,"c":10.97,"v":37100},{"d":"2020-11-16","o":10.97,"h":11.1,"l":10.47,"c":10.76,"v":47400},{"d":"2020-11-17","o":11.07,"h":11.19,"l":10.78,"c":11.17,"v":49300},{"d":"2020-11-18","o":11.17,"h":11.17,"l":10.62,"c":10.81,"v":97700},{"d":"2020-11-19","o":10.99,"h":11.57,"l":10.85,"c":11.22,"v":91200},{"d":"2020-11-20","o":11.19,"h":11.25,"l":10.84,"c":10.89,"v":78100},{"d":"2020-11-23","o":10.93,"h":11.25,"l":10.23,"c":10.28,"v":78300},{"d":"2020-11-24","o":10.4,"h":10.46,"l":10,"c":10.13,"v":64700},{"d":"2020-11-25","o":10.36,"h":10.6,"l":9.92,"c":10.58,"v":107200},{"d":"2020-11-27","o":10.59,"h":10.6,"l":9.13,"c":9.61,"v":154100},{"d":"2020-11-30","o":10.12,"h":10.6,"l":10.1,"c":10.49,"v":148400},{"d":"2020-12-01","o":10.22,"h":10.75,"l":9.61,"c":9.95,"v":155100},{"d":"2020-12-02","o":9.95,"h":10.56,"l":9.8,"c":9.9,"v":145300},{"d":"2020-12-03","o":9.93,"h":10.69,"l":9.9,"c":10.56,"v":135200},{"d":"2020-12-04","o":10.39,"h":10.66,"l":10.18,"c":10.5,"v":73900},{"d":"2020-12-07","o":10.75,"h":11.96,"l":10.63,"c":11.95,"v":197500},{"d":"2020-12-08","o":12,"h":12.23,"l":10.4,"c":10.52,"v":156000},{"d":"2020-12-09","o":10.51,"h":10.61,"l":9.14,"c":9.27,"v":346300},{"d":"2020-12-10","o":9.25,"h":9.57,"l":8.55,"c":8.7,"v":335200},{"d":"2020-12-11","o":8.68,"h":9.1,"l":8.27,"c":8.9,"v":187800},{"d":"2020-12-14","o":9.07,"h":9.5,"l":8.27,"c":8.5,"v":252300},{"d":"2020-12-15","o":8.5,"h":8.51,"l":7.87,"c":8.13,"v":502100},{"d":"2020-12-16","o":8.1,"h":8.74,"l":8,"c":8.36,"v":258200},{"d":"2020-12-17","o":8.3,"h":8.8,"l":8.22,"c":8.68,"v":126000},{"d":"2020-12-18","o":8.73,"h":8.98,"l":8.42,"c":8.62,"v":157500},{"d":"2020-12-21","o":8.57,"h":8.6,"l":8.12,"c":8.45,"v":96500},{"d":"2020-12-22","o":8.46,"h":9.3,"l":8.41,"c":8.9,"v":183100},{"d":"2020-12-23","o":8.84,"h":9.04,"l":8.53,"c":8.7,"v":108100},{"d":"2020-12-24","o":8.73,"h":9.09,"l":8.66,"c":8.9,"v":128700},{"d":"2020-12-28","o":9.22,"h":9.48,"l":8.77,"c":8.82,"v":181100},{"d":"2020-12-29","o":8.81,"h":8.97,"l":8.55,"c":8.94,"v":119800},{"d":"2020-12-30","o":8.87,"h":9.07,"l":8.54,"c":8.98,"v":188200},{"d":"2020-12-31","o":8.99,"h":8.99,"l":8.55,"c":8.94,"v":117600},{"d":"2021-01-04","o":8.94,"h":9.51,"l":8.67,"c":9.36,"v":105600},{"d":"2021-01-05","o":9.46,"h":9.66,"l":9.1,"c":9.27,"v":150200},{"d":"2021-01-06","o":9.26,"h":9.26,"l":8.65,"c":8.97,"v":203900},{"d":"2021-01-07","o":9,"h":9.98,"l":8.86,"c":8.97,"v":2110500},{"d":"2021-01-08","o":9.11,"h":9.35,"l":8.91,"c":9.28,"v":284800},{"d":"2021-01-11","o":9.24,"h":9.35,"l":8.71,"c":8.76,"v":169800},{"d":"2021-01-12","o":8.7,"h":8.99,"l":8.64,"c":8.97,"v":105700},{"d":"2021-01-13","o":8.86,"h":9.04,"l":8.8,"c":8.81,"v":102700},{"d":"2021-01-14","o":8.86,"h":9.05,"l":8.82,"c":8.93,"v":140600},{"d":"2021-01-15","o":8.98,"h":9.09,"l":8.64,"c":9.02,"v":150500},{"d":"2021-01-19","o":9.24,"h":9.4,"l":9.05,"c":9.11,"v":409800},{"d":"2021-01-20","o":9.25,"h":9.25,"l":8.47,"c":8.86,"v":218100},{"d":"2021-01-21","o":8.87,"h":8.9,"l":8.21,"c":8.4,"v":220900},{"d":"2021-01-22","o":8.38,"h":8.77,"l":8.35,"c":8.77,"v":127600},{"d":"2021-01-25","o":8.77,"h":8.94,"l":8.6,"c":8.9,"v":179000},{"d":"2021-01-26","o":8.99,"h":9.12,"l":8.7,"c":8.8,"v":153300},{"d":"2021-01-27","o":8.76,"h":8.76,"l":8.08,"c":8.1,"v":238000},{"d":"2021-01-28","o":8.21,"h":8.92,"l":7.63,"c":7.64,"v":292200},{"d":"2021-01-29","o":7.41,"h":7.68,"l":7.09,"c":7.35,"v":274000},{"d":"2021-02-01","o":7.39,"h":7.57,"l":7.19,"c":7.41,"v":369700},{"d":"2021-02-02","o":7.44,"h":7.9,"l":7.44,"c":7.62,"v":301600},{"d":"2021-02-03","o":7.58,"h":7.9,"l":7.45,"c":7.56,"v":244300},{"d":"2021-02-04","o":7.65,"h":8.37,"l":7.62,"c":8.35,"v":219800},{"d":"2021-02-05","o":8.35,"h":8.4,"l":7.99,"c":8.07,"v":151000},{"d":"2021-02-08","o":8.12,"h":8.77,"l":8.05,"c":8.63,"v":149500},{"d":"2021-02-09","o":8.5,"h":8.59,"l":7.5,"c":7.5,"v":648000},{"d":"2021-02-10","o":6.9,"h":7.1,"l":6.52,"c":7,"v":8470000},{"d":"2021-02-11","o":6.98,"h":7.43,"l":6.91,"c":7.14,"v":3226500},{"d":"2021-02-12","o":7.3,"h":7.7,"l":7.04,"c":7.29,"v":2731000},{"d":"2021-02-16","o":7.53,"h":7.92,"l":7.3,"c":7.38,"v":3037900},{"d":"2021-02-17","o":7.31,"h":7.53,"l":6.91,"c":7.23,"v":1625300},{"d":"2021-02-18","o":7.11,"h":7.24,"l":7.02,"c":7.12,"v":1087000},{"d":"2021-02-19","o":7.2,"h":7.4,"l":7.01,"c":7.15,"v":1463000},{"d":"2021-02-22","o":7.11,"h":7.28,"l":6.94,"c":6.95,"v":1467200},{"d":"2021-02-23","o":6.83,"h":6.83,"l":6.1,"c":6.56,"v":1075500},{"d":"2021-02-24","o":6.58,"h":6.96,"l":6.51,"c":6.88,"v":845700},{"d":"2021-02-25","o":6.83,"h":6.93,"l":6.35,"c":6.54,"v":1144300},{"d":"2021-02-26","o":6.51,"h":6.63,"l":6.1,"c":6.44,"v":996900},{"d":"2021-03-01","o":6.65,"h":6.94,"l":6.55,"c":6.86,"v":692000},{"d":"2021-03-02","o":6.98,"h":7.01,"l":6.6,"c":6.8,"v":606200},{"d":"2021-03-03","o":6.79,"h":6.79,"l":6.4,"c":6.41,"v":1124600},{"d":"2021-03-04","o":6.4,"h":6.67,"l":5.83,"c":6.2,"v":1301700},{"d":"2021-03-05","o":6.28,"h":6.38,"l":5.65,"c":6.19,"v":913300},{"d":"2021-03-08","o":6.32,"h":6.67,"l":6.05,"c":6.16,"v":655200},{"d":"2021-03-09","o":6.24,"h":6.58,"l":6.15,"c":6.34,"v":664000},{"d":"2021-03-10","o":6.2,"h":6.47,"l":6.04,"c":6.17,"v":572800},{"d":"2021-03-11","o":6.25,"h":6.56,"l":5.97,"c":6.45,"v":1496600},{"d":"2021-03-12","o":6.46,"h":6.84,"l":6.2,"c":6.7,"v":861200},{"d":"2021-03-15","o":6.65,"h":6.77,"l":6.45,"c":6.63,"v":586300},{"d":"2021-03-16","o":6.64,"h":7,"l":6.52,"c":6.96,"v":807100},{"d":"2021-03-17","o":6.75,"h":7.02,"l":6.54,"c":6.9,"v":551200},{"d":"2021-03-18","o":6.77,"h":7.17,"l":6.71,"c":6.86,"v":571000},{"d":"2021-03-19","o":6.79,"h":6.95,"l":6.52,"c":6.9,"v":624900},{"d":"2021-03-22","o":7,"h":7.11,"l":6.76,"c":6.82,"v":336400},{"d":"2021-03-23","o":6.79,"h":6.79,"l":6.27,"c":6.34,"v":479300},{"d":"2021-03-24","o":6.46,"h":6.46,"l":5.72,"c":5.75,"v":647200},{"d":"2021-03-25","o":5.65,"h":6.19,"l":5.57,"c":6.13,"v":630800},{"d":"2021-03-26","o":6.14,"h":6.28,"l":5.82,"c":6.01,"v":312800},{"d":"2021-03-29","o":5.96,"h":6.02,"l":5.58,"c":5.65,"v":374900},{"d":"2021-03-30","o":5.55,"h":5.7,"l":5.1,"c":5.49,"v":1404000},{"d":"2021-03-31","o":5.48,"h":5.87,"l":5.38,"c":5.73,"v":328700},{"d":"2021-04-01","o":5.93,"h":6.23,"l":5.7,"c":5.91,"v":670700},{"d":"2021-04-05","o":6.04,"h":6.06,"l":5.72,"c":5.97,"v":196000},{"d":"2021-04-06","o":5.92,"h":5.99,"l":5.6,"c":5.63,"v":291000},{"d":"2021-04-07","o":5.64,"h":5.93,"l":5.55,"c":5.77,"v":405300},{"d":"2021-04-08","o":5.8,"h":5.91,"l":5.62,"c":5.79,"v":221200},{"d":"2021-04-09","o":5.75,"h":5.83,"l":5.54,"c":5.6,"v":281900},{"d":"2021-04-12","o":5.58,"h":5.64,"l":5.28,"c":5.42,"v":292900},{"d":"2021-04-13","o":5.48,"h":5.69,"l":5.34,"c":5.55,"v":392400},{"d":"2021-04-14","o":5.56,"h":5.76,"l":5.55,"c":5.6,"v":252900},{"d":"2021-04-15","o":5.62,"h":5.79,"l":5.4,"c":5.54,"v":344200},{"d":"2021-04-16","o":5.52,"h":5.69,"l":5.26,"c":5.29,"v":420700},{"d":"2021-04-19","o":5.26,"h":5.38,"l":5.15,"c":5.28,"v":541400},{"d":"2021-04-20","o":5.32,"h":5.42,"l":5.11,"c":5.2,"v":265200},{"d":"2021-04-21","o":5.26,"h":5.53,"l":5.13,"c":5.53,"v":581600},{"d":"2021-04-22","o":5.54,"h":5.78,"l":5.43,"c":5.59,"v":206800},{"d":"2021-04-23","o":5.62,"h":5.78,"l":5.22,"c":5.43,"v":270900},{"d":"2021-04-26","o":5.51,"h":5.95,"l":5.48,"c":5.85,"v":351800},{"d":"2021-04-27","o":5.88,"h":6.42,"l":5.8,"c":6.04,"v":3128400},{"d":"2021-04-28","o":5.99,"h":6.06,"l":5.75,"c":5.81,"v":330900},{"d":"2021-04-29","o":5.87,"h":5.93,"l":5.65,"c":5.7,"v":246300},{"d":"2021-04-30","o":5.7,"h":5.98,"l":5.7,"c":5.82,"v":524600},{"d":"2021-05-03","o":5.85,"h":6.03,"l":5.61,"c":5.69,"v":694200},{"d":"2021-05-04","o":5.69,"h":5.7,"l":5.34,"c":5.36,"v":577700},{"d":"2021-05-05","o":5.37,"h":5.55,"l":5.07,"c":5.2,"v":667500},{"d":"2021-05-06","o":5.31,"h":5.34,"l":4.94,"c":5.1,"v":831200},{"d":"2021-05-07","o":5.1,"h":5.45,"l":5.09,"c":5.37,"v":391700},{"d":"2021-05-10","o":5.22,"h":5.37,"l":4.71,"c":4.78,"v":1031300},{"d":"2021-05-11","o":4.66,"h":5.12,"l":4.6,"c":4.99,"v":922100},{"d":"2021-05-12","o":4.89,"h":6.98,"l":4.78,"c":6.76,"v":14352700},{"d":"2021-05-13","o":6.69,"h":6.8,"l":5.93,"c":6.05,"v":3310200},{"d":"2021-05-14","o":6.04,"h":6.3,"l":6.01,"c":6.17,"v":1225000},{"d":"2021-05-17","o":6.16,"h":6.39,"l":6.06,"c":6.26,"v":981500},{"d":"2021-05-18","o":6.3,"h":6.58,"l":6.19,"c":6.48,"v":1481300},{"d":"2021-05-19","o":6.24,"h":6.46,"l":5.99,"c":6.13,"v":1460700},{"d":"2021-05-20","o":6.13,"h":6.58,"l":6.01,"c":6.35,"v":2056600},{"d":"2021-05-21","o":6.49,"h":6.93,"l":6.38,"c":6.73,"v":1968200},{"d":"2021-05-24","o":6.8,"h":6.99,"l":6.23,"c":6.36,"v":3311400},{"d":"2021-05-25","o":6.41,"h":6.62,"l":6.06,"c":6.19,"v":1522100},{"d":"2021-05-26","o":6.26,"h":6.49,"l":6.14,"c":6.38,"v":1397400},{"d":"2021-05-27","o":6.39,"h":6.51,"l":6.28,"c":6.36,"v":657000},{"d":"2021-05-28","o":6.47,"h":6.86,"l":6.41,"c":6.63,"v":2014200},{"d":"2021-06-01","o":6.66,"h":6.75,"l":6.26,"c":6.32,"v":1157800},{"d":"2021-06-02","o":6.35,"h":6.42,"l":6.1,"c":6.32,"v":984500},{"d":"2021-06-03","o":6.32,"h":6.4,"l":6.18,"c":6.26,"v":672700},{"d":"2021-06-04","o":6.27,"h":6.54,"l":6.18,"c":6.35,"v":1215900},{"d":"2021-06-07","o":6.51,"h":7.23,"l":6.44,"c":6.94,"v":3643200},{"d":"2021-06-08","o":7,"h":7.18,"l":6.64,"c":6.86,"v":1926500},{"d":"2021-06-09","o":7,"h":7.1,"l":6.61,"c":6.74,"v":1618300},{"d":"2021-06-10","o":6.82,"h":6.93,"l":6.68,"c":6.85,"v":1420500},{"d":"2021-06-11","o":7.1,"h":8.09,"l":6.83,"c":7.73,"v":10534800},{"d":"2021-06-14","o":8.08,"h":8.23,"l":7.55,"c":7.96,"v":3505400},{"d":"2021-06-15","o":7.89,"h":8,"l":7.31,"c":7.63,"v":2138200},{"d":"2021-06-16","o":7.54,"h":7.73,"l":7.22,"c":7.39,"v":1124300},{"d":"2021-06-17","o":7.28,"h":7.69,"l":7.25,"c":7.62,"v":3441300},{"d":"2021-06-18","o":7.57,"h":7.81,"l":7.32,"c":7.57,"v":2091400},{"d":"2021-06-21","o":7.67,"h":7.79,"l":7.03,"c":7.14,"v":2145000},{"d":"2021-06-22","o":7.14,"h":7.27,"l":6.72,"c":6.98,"v":2347800},{"d":"2021-06-23","o":7.1,"h":7.19,"l":6.75,"c":6.83,"v":928800},{"d":"2021-06-24","o":6.86,"h":7.09,"l":6.76,"c":6.86,"v":962000},{"d":"2021-06-25","o":6.86,"h":7.2,"l":6.83,"c":6.95,"v":2452700},{"d":"2021-06-28","o":6.99,"h":7.03,"l":6.82,"c":6.9,"v":1115200},{"d":"2021-06-29","o":6.9,"h":6.9,"l":6.46,"c":6.54,"v":1902000},{"d":"2021-06-30","o":6.52,"h":6.74,"l":6.34,"c":6.64,"v":1540800},{"d":"2021-07-01","o":6.75,"h":6.98,"l":6.63,"c":6.95,"v":1489900},{"d":"2021-07-02","o":7.02,"h":7.07,"l":6.65,"c":6.73,"v":758400},{"d":"2021-07-06","o":6.71,"h":6.93,"l":6.45,"c":6.72,"v":938600},{"d":"2021-07-07","o":6.79,"h":6.79,"l":6.21,"c":6.46,"v":2204400},{"d":"2021-07-08","o":6.2,"h":6.62,"l":6.2,"c":6.57,"v":659500},{"d":"2021-07-09","o":6.65,"h":7.08,"l":6.56,"c":7,"v":1846700},{"d":"2021-07-12","o":7.03,"h":7.07,"l":6.7,"c":6.88,"v":1088700},{"d":"2021-07-13","o":6.81,"h":6.85,"l":6.24,"c":6.33,"v":2044900},{"d":"2021-07-14","o":6.28,"h":6.4,"l":5.84,"c":5.99,"v":1805000},{"d":"2021-07-15","o":6.08,"h":6.1,"l":5.71,"c":5.88,"v":1195000},{"d":"2021-07-16","o":5.9,"h":6.18,"l":5.86,"c":6.03,"v":827200},{"d":"2021-07-19","o":5.93,"h":6.15,"l":5.8,"c":6.06,"v":1071100},{"d":"2021-07-20","o":6.09,"h":6.18,"l":5.97,"c":6.16,"v":1095400},{"d":"2021-07-21","o":6.12,"h":6.43,"l":6.04,"c":6.23,"v":1198500},{"d":"2021-07-22","o":6.23,"h":6.23,"l":5.92,"c":5.93,"v":539100},{"d":"2021-07-23","o":5.92,"h":6.01,"l":5.47,"c":5.52,"v":2316900},{"d":"2021-07-26","o":5.5,"h":5.75,"l":5.42,"c":5.49,"v":1864700},{"d":"2021-07-27","o":5.51,"h":5.53,"l":5.13,"c":5.34,"v":1121400},{"d":"2021-07-28","o":5.3,"h":5.55,"l":5.3,"c":5.48,"v":473200},{"d":"2021-07-29","o":5.49,"h":5.54,"l":5.32,"c":5.33,"v":304600},{"d":"2021-07-30","o":5.3,"h":5.5,"l":5.21,"c":5.32,"v":342000},{"d":"2021-08-02","o":6.53,"h":6.75,"l":5.78,"c":5.86,"v":16980300},{"d":"2021-08-03","o":5.85,"h":5.87,"l":5.37,"c":5.54,"v":3087400},{"d":"2021-08-04","o":5.62,"h":5.93,"l":5.46,"c":5.77,"v":1767100},{"d":"2021-08-05","o":5.78,"h":6.14,"l":5.74,"c":5.95,"v":1887700},{"d":"2021-08-06","o":5.87,"h":6.2,"l":5.77,"c":6.07,"v":1131100},{"d":"2021-08-09","o":5.99,"h":6.46,"l":5.95,"c":6.22,"v":1179000},{"d":"2021-08-10","o":6.25,"h":6.29,"l":5.85,"c":6.05,"v":995800},{"d":"2021-08-11","o":6.09,"h":6.14,"l":5.86,"c":5.98,"v":608000},{"d":"2021-08-12","o":5.96,"h":6.13,"l":5.9,"c":6.11,"v":576900},{"d":"2021-08-13","o":6.17,"h":6.2,"l":5.85,"c":5.91,"v":649900},{"d":"2021-08-16","o":5.99,"h":6,"l":5.58,"c":5.59,"v":773800},{"d":"2021-08-17","o":5.55,"h":5.81,"l":5.43,"c":5.75,"v":805500},{"d":"2021-08-18","o":5.75,"h":5.93,"l":5.57,"c":5.72,"v":382700},{"d":"2021-08-19","o":5.7,"h":5.71,"l":5.41,"c":5.43,"v":501200},{"d":"2021-08-20","o":5.48,"h":5.76,"l":5.41,"c":5.64,"v":574200},{"d":"2021-08-23","o":5.81,"h":6.27,"l":5.7,"c":6.17,"v":794400},{"d":"2021-08-24","o":6.25,"h":6.31,"l":6.02,"c":6.3,"v":624000},{"d":"2021-08-25","o":6.31,"h":6.69,"l":6.2,"c":6.55,"v":859100},{"d":"2021-08-26","o":6.52,"h":6.94,"l":6.51,"c":6.6,"v":681800},{"d":"2021-08-27","o":6.6,"h":6.88,"l":6.43,"c":6.79,"v":593400},{"d":"2021-08-30","o":6.81,"h":7.19,"l":6.71,"c":6.84,"v":703400},{"d":"2021-08-31","o":6.94,"h":7.1,"l":6.62,"c":6.87,"v":601800},{"d":"2021-09-01","o":6.9,"h":7.34,"l":6.84,"c":7.15,"v":854700},{"d":"2021-09-02","o":7.28,"h":7.55,"l":7.22,"c":7.37,"v":662200},{"d":"2021-09-03","o":7.31,"h":7.31,"l":6.93,"c":7.27,"v":881200},{"d":"2021-09-07","o":7.3,"h":7.51,"l":7.13,"c":7.35,"v":544200},{"d":"2021-09-08","o":7.33,"h":7.35,"l":6.86,"c":6.98,"v":496000},{"d":"2021-09-09","o":7.01,"h":7.36,"l":6.87,"c":7.06,"v":477200},{"d":"2021-09-10","o":7.11,"h":7.2,"l":6.72,"c":6.81,"v":520600},{"d":"2021-09-13","o":6.92,"h":6.93,"l":6.48,"c":6.67,"v":396600},{"d":"2021-09-14","o":6.84,"h":6.84,"l":6.48,"c":6.54,"v":286600},{"d":"2021-09-15","o":6.46,"h":6.66,"l":6.44,"c":6.6,"v":212800},{"d":"2021-09-16","o":6.6,"h":6.66,"l":6.39,"c":6.58,"v":445500},{"d":"2021-09-17","o":6.64,"h":6.75,"l":6.45,"c":6.7,"v":204700},{"d":"2021-09-20","o":6.45,"h":6.64,"l":6.25,"c":6.39,"v":334500},{"d":"2021-09-21","o":6.39,"h":6.65,"l":6.39,"c":6.54,"v":317900},{"d":"2021-09-22","o":6.59,"h":6.72,"l":6.44,"c":6.61,"v":265500},{"d":"2021-09-23","o":6.58,"h":6.73,"l":6.43,"c":6.7,"v":255100},{"d":"2021-09-24","o":6.68,"h":6.73,"l":6.29,"c":6.29,"v":250600},{"d":"2021-09-27","o":6.27,"h":7.26,"l":6.22,"c":7.12,"v":1248900},{"d":"2021-09-28","o":6.93,"h":7.02,"l":6.49,"c":6.55,"v":418800},{"d":"2021-09-29","o":6.57,"h":6.63,"l":6.34,"c":6.34,"v":207500},{"d":"2021-09-30","o":6.49,"h":6.63,"l":6.36,"c":6.55,"v":223900},{"d":"2021-10-01","o":6.61,"h":6.81,"l":6.51,"c":6.7,"v":296400},{"d":"2021-10-04","o":6.63,"h":6.66,"l":6.31,"c":6.37,"v":290100},{"d":"2021-10-05","o":6.41,"h":6.46,"l":6.11,"c":6.12,"v":221600},{"d":"2021-10-06","o":6.05,"h":6.19,"l":5.93,"c":6.08,"v":214700},{"d":"2021-10-07","o":6.09,"h":6.2,"l":5.9,"c":5.9,"v":344500},{"d":"2021-10-08","o":5.96,"h":6.27,"l":5.8,"c":5.86,"v":424300},{"d":"2021-10-11","o":5.87,"h":6.03,"l":5.8,"c":5.88,"v":250300},{"d":"2021-10-12","o":5.94,"h":6.03,"l":5.76,"c":6,"v":242500},{"d":"2021-10-13","o":6.1,"h":6.34,"l":6.08,"c":6.18,"v":286900},{"d":"2021-10-14","o":6.22,"h":6.33,"l":6.15,"c":6.2,"v":132500},{"d":"2021-10-15","o":6.2,"h":6.2,"l":6.01,"c":6.14,"v":147700},{"d":"2021-10-18","o":6.13,"h":6.22,"l":5.86,"c":5.92,"v":186500},{"d":"2021-10-19","o":5.88,"h":6.02,"l":5.88,"c":5.97,"v":179300},{"d":"2021-10-20","o":5.95,"h":6.02,"l":5.85,"c":5.9,"v":176800},{"d":"2021-10-21","o":5.96,"h":6.14,"l":5.7,"c":5.79,"v":276400},{"d":"2021-10-22","o":5.73,"h":5.79,"l":5.38,"c":5.58,"v":335800},{"d":"2021-10-25","o":5.63,"h":5.73,"l":5.57,"c":5.61,"v":203200},{"d":"2021-10-26","o":5.79,"h":5.79,"l":5.59,"c":5.61,"v":129600},{"d":"2021-10-27","o":5.58,"h":5.66,"l":5.5,"c":5.6,"v":172300},{"d":"2021-10-28","o":5.6,"h":5.67,"l":5.53,"c":5.61,"v":116500},{"d":"2021-10-29","o":5.55,"h":5.71,"l":5.51,"c":5.58,"v":140800},{"d":"2021-11-01","o":5.62,"h":5.79,"l":5.55,"c":5.75,"v":156300},{"d":"2021-11-02","o":5.75,"h":5.75,"l":5.47,"c":5.54,"v":310500},{"d":"2021-11-03","o":5.54,"h":6.04,"l":5.51,"c":5.95,"v":757300},{"d":"2021-11-04","o":5.97,"h":6.05,"l":5.64,"c":5.65,"v":350600},{"d":"2021-11-05","o":5.7,"h":5.74,"l":5.42,"c":5.56,"v":435200},{"d":"2021-11-08","o":7.23,"h":7.9,"l":6.76,"c":6.97,"v":41744100},{"d":"2021-11-09","o":6.82,"h":6.93,"l":6.38,"c":6.81,"v":2441300},{"d":"2021-11-10","o":6.52,"h":7.04,"l":6.52,"c":6.57,"v":1221800},{"d":"2021-11-11","o":6.79,"h":6.8,"l":6.48,"c":6.75,"v":554000},{"d":"2021-11-12","o":6.76,"h":6.92,"l":6.53,"c":6.9,"v":797600},{"d":"2021-11-15","o":6.99,"h":7.17,"l":6.7,"c":6.79,"v":760400},{"d":"2021-11-16","o":6.84,"h":7.07,"l":6.61,"c":7,"v":900300},{"d":"2021-11-17","o":6.98,"h":7.11,"l":6.73,"c":6.74,"v":843400},{"d":"2021-11-18","o":6.77,"h":6.86,"l":6.06,"c":6.29,"v":951800},{"d":"2021-11-19","o":6.3,"h":6.45,"l":6.18,"c":6.22,"v":393300},{"d":"2021-11-22","o":6.24,"h":6.34,"l":6.09,"c":6.18,"v":537700},{"d":"2021-11-23","o":6.18,"h":6.35,"l":5.94,"c":6.25,"v":470900},{"d":"2021-11-24","o":6.21,"h":6.47,"l":6.11,"c":6.41,"v":281900},{"d":"2021-11-26","o":6.28,"h":6.39,"l":6.1,"c":6.26,"v":290200},{"d":"2021-11-29","o":6.25,"h":6.34,"l":6.07,"c":6.11,"v":264200},{"d":"2021-11-30","o":6.07,"h":6.55,"l":5.97,"c":6.43,"v":535400},{"d":"2021-12-01","o":6.48,"h":6.57,"l":6.09,"c":6.11,"v":360800},{"d":"2021-12-02","o":6.07,"h":6.24,"l":5.96,"c":6.21,"v":414900},{"d":"2021-12-03","o":6.24,"h":6.24,"l":5.69,"c":5.76,"v":642100},{"d":"2021-12-06","o":5.69,"h":6.05,"l":5.66,"c":5.94,"v":666100},{"d":"2021-12-07","o":6.04,"h":6.47,"l":6.04,"c":6.34,"v":594200},{"d":"2021-12-08","o":6.36,"h":6.8,"l":6.21,"c":6.75,"v":489900},{"d":"2021-12-09","o":6.7,"h":6.94,"l":6.59,"c":6.62,"v":664700},{"d":"2021-12-10","o":6.69,"h":6.92,"l":6.63,"c":6.87,"v":565000},{"d":"2021-12-13","o":6.7,"h":6.75,"l":5.7,"c":5.98,"v":1608700},{"d":"2021-12-14","o":5.87,"h":5.92,"l":5.62,"c":5.63,"v":634200},{"d":"2021-12-15","o":5.6,"h":5.77,"l":5.25,"c":5.64,"v":901500},{"d":"2021-12-16","o":5.73,"h":5.79,"l":5.38,"c":5.45,"v":563200},{"d":"2021-12-17","o":5.41,"h":5.55,"l":5.18,"c":5.44,"v":1383800},{"d":"2021-12-20","o":5.3,"h":5.41,"l":5.18,"c":5.32,"v":751700},{"d":"2021-12-21","o":5.39,"h":5.47,"l":5.23,"c":5.42,"v":472900},{"d":"2021-12-22","o":5.41,"h":5.46,"l":5.18,"c":5.21,"v":679600},{"d":"2021-12-23","o":5.27,"h":5.49,"l":5.11,"c":5.46,"v":874200},{"d":"2021-12-27","o":5.5,"h":5.65,"l":5.37,"c":5.43,"v":762300},{"d":"2021-12-28","o":5.43,"h":5.55,"l":5.18,"c":5.18,"v":386100},{"d":"2021-12-29","o":5.25,"h":5.35,"l":4.95,"c":5.1,"v":707600},{"d":"2021-12-30","o":5.1,"h":5.54,"l":5.1,"c":5.29,"v":612200},{"d":"2021-12-31","o":5.3,"h":5.41,"l":5.12,"c":5.19,"v":463400},{"d":"2022-01-03","o":5.22,"h":5.59,"l":5.15,"c":5.46,"v":430000},{"d":"2022-01-04","o":5.43,"h":5.44,"l":5.16,"c":5.17,"v":210300},{"d":"2022-01-05","o":5.21,"h":5.34,"l":4.83,"c":4.9,"v":758800},{"d":"2022-01-06","o":4.89,"h":4.94,"l":4.63,"c":4.84,"v":404000},{"d":"2022-01-07","o":4.83,"h":4.95,"l":4.6,"c":4.65,"v":904700},{"d":"2022-01-10","o":4.6,"h":4.74,"l":4.44,"c":4.69,"v":304200},{"d":"2022-01-11","o":4.7,"h":4.88,"l":4.7,"c":4.78,"v":260600},{"d":"2022-01-12","o":4.8,"h":4.8,"l":4.54,"c":4.55,"v":282500},{"d":"2022-01-13","o":4.56,"h":4.69,"l":4.38,"c":4.38,"v":369200},{"d":"2022-01-14","o":4.43,"h":4.45,"l":4.21,"c":4.41,"v":379300},{"d":"2022-01-18","o":4.36,"h":4.39,"l":4.22,"c":4.22,"v":490800},{"d":"2022-01-19","o":4.27,"h":4.3,"l":4.11,"c":4.14,"v":554100},{"d":"2022-01-20","o":4.18,"h":4.31,"l":4.12,"c":4.14,"v":474100},{"d":"2022-01-21","o":4.06,"h":4.17,"l":3.92,"c":3.96,"v":458600},{"d":"2022-01-24","o":3.87,"h":3.88,"l":3.55,"c":3.83,"v":885400},{"d":"2022-01-25","o":3.77,"h":3.94,"l":3.77,"c":3.89,"v":241700},{"d":"2022-01-26","o":3.96,"h":4.05,"l":3.74,"c":3.76,"v":284600},{"d":"2022-01-27","o":3.88,"h":3.98,"l":3.7,"c":3.74,"v":695200},{"d":"2022-01-28","o":3.81,"h":3.99,"l":3.65,"c":3.73,"v":382400},{"d":"2022-01-31","o":3.72,"h":4.02,"l":3.72,"c":3.99,"v":228000},{"d":"2022-02-01","o":4.01,"h":4.34,"l":3.98,"c":4.28,"v":632700},{"d":"2022-02-02","o":4.19,"h":4.27,"l":4.03,"c":4.04,"v":204700},{"d":"2022-02-03","o":3.99,"h":4.19,"l":3.93,"c":4.12,"v":670300},{"d":"2022-02-04","o":4.11,"h":4.37,"l":4.1,"c":4.3,"v":833800},{"d":"2022-02-07","o":4.29,"h":4.46,"l":4.29,"c":4.39,"v":274300},{"d":"2022-02-08","o":4.35,"h":4.39,"l":4.12,"c":4.22,"v":650100},{"d":"2022-02-09","o":4.29,"h":4.61,"l":4.25,"c":4.54,"v":311400},{"d":"2022-02-10","o":4.48,"h":5.04,"l":4.41,"c":4.59,"v":588400},{"d":"2022-02-11","o":4.6,"h":4.69,"l":4.45,"c":4.53,"v":357400},{"d":"2022-02-14","o":4.58,"h":4.64,"l":4.37,"c":4.42,"v":520800},{"d":"2022-02-15","o":4.48,"h":4.57,"l":4.46,"c":4.55,"v":384200},{"d":"2022-02-16","o":4.54,"h":4.64,"l":4.5,"c":4.58,"v":258000},{"d":"2022-02-17","o":4.5,"h":4.56,"l":4.39,"c":4.42,"v":252700},{"d":"2022-02-18","o":4.36,"h":4.47,"l":4.32,"c":4.32,"v":383500},{"d":"2022-02-22","o":4.37,"h":4.37,"l":3.99,"c":4.01,"v":547700},{"d":"2022-02-23","o":4.05,"h":4.08,"l":3.82,"c":3.88,"v":712900},{"d":"2022-02-24","o":3.7,"h":3.99,"l":3.66,"c":3.96,"v":222700},{"d":"2022-02-25","o":4.06,"h":4.06,"l":3.79,"c":3.91,"v":459700},{"d":"2022-02-28","o":3.9,"h":3.92,"l":3.72,"c":3.74,"v":535400},{"d":"2022-03-01","o":3.73,"h":3.94,"l":3.69,"c":3.72,"v":547300},{"d":"2022-03-02","o":3.72,"h":3.9,"l":3.66,"c":3.87,"v":301500},{"d":"2022-03-03","o":3.9,"h":3.94,"l":3.6,"c":3.66,"v":339300},{"d":"2022-03-04","o":3.61,"h":3.65,"l":3.45,"c":3.52,"v":295000},{"d":"2022-03-07","o":3.53,"h":3.67,"l":3.51,"c":3.52,"v":192100},{"d":"2022-03-08","o":3.49,"h":3.93,"l":3.42,"c":3.73,"v":340700},{"d":"2022-03-09","o":3.82,"h":3.93,"l":3.8,"c":3.84,"v":216500},{"d":"2022-03-10","o":3.55,"h":3.99,"l":3.55,"c":3.94,"v":264100},{"d":"2022-03-11","o":3.92,"h":3.98,"l":3.87,"c":3.98,"v":239500},{"d":"2022-03-14","o":3.95,"h":4.08,"l":3.94,"c":3.97,"v":415400},{"d":"2022-03-15","o":4,"h":4.03,"l":3.89,"c":3.91,"v":189000},{"d":"2022-03-16","o":3.92,"h":4.12,"l":3.92,"c":4.04,"v":296400},{"d":"2022-03-17","o":4.05,"h":4.32,"l":4.03,"c":4.29,"v":449100},{"d":"2022-03-18","o":4.29,"h":4.45,"l":4.29,"c":4.35,"v":365500},{"d":"2022-03-21","o":4.36,"h":4.36,"l":4.2,"c":4.27,"v":214700},{"d":"2022-03-22","o":4.29,"h":4.34,"l":4.27,"c":4.33,"v":151900},{"d":"2022-03-23","o":4.28,"h":4.4,"l":4.25,"c":4.33,"v":67300},{"d":"2022-03-24","o":4.38,"h":4.39,"l":4.29,"c":4.39,"v":103500},{"d":"2022-03-25","o":4.35,"h":4.35,"l":4.24,"c":4.24,"v":112100},{"d":"2022-03-28","o":4.24,"h":4.25,"l":4.13,"c":4.18,"v":104800},{"d":"2022-03-29","o":4.17,"h":4.26,"l":4.17,"c":4.21,"v":341400},{"d":"2022-03-30","o":4.22,"h":4.3,"l":4.14,"c":4.23,"v":157300},{"d":"2022-03-31","o":4.24,"h":4.24,"l":4.15,"c":4.17,"v":74900},{"d":"2022-04-01","o":4.2,"h":4.28,"l":4.16,"c":4.24,"v":273600},{"d":"2022-04-04","o":4.28,"h":4.5,"l":4.22,"c":4.38,"v":395000},{"d":"2022-04-05","o":4.42,"h":4.6,"l":4.36,"c":4.57,"v":211600},{"d":"2022-04-06","o":4.52,"h":4.73,"l":4.45,"c":4.68,"v":157000},{"d":"2022-04-07","o":4.68,"h":4.69,"l":4.43,"c":4.47,"v":634500},{"d":"2022-04-08","o":4.42,"h":4.51,"l":4.36,"c":4.45,"v":125000},{"d":"2022-04-11","o":4.41,"h":4.41,"l":4.16,"c":4.25,"v":477700},{"d":"2022-04-12","o":4.33,"h":4.38,"l":4.07,"c":4.08,"v":135500},{"d":"2022-04-13","o":4.1,"h":4.16,"l":4.08,"c":4.12,"v":129300},{"d":"2022-04-14","o":4.09,"h":4.18,"l":3.96,"c":4.04,"v":597200},{"d":"2022-04-18","o":4.02,"h":4.02,"l":3.64,"c":3.71,"v":274000},{"d":"2022-04-19","o":3.76,"h":3.76,"l":3.56,"c":3.63,"v":263200},{"d":"2022-04-20","o":3.62,"h":3.72,"l":3.53,"c":3.67,"v":152200},{"d":"2022-04-21","o":3.68,"h":3.71,"l":3.48,"c":3.5,"v":279700},{"d":"2022-04-22","o":3.54,"h":3.55,"l":3.35,"c":3.42,"v":296500},{"d":"2022-04-25","o":3.46,"h":3.58,"l":3.38,"c":3.52,"v":354600},{"d":"2022-04-26","o":3.54,"h":3.79,"l":3.32,"c":3.33,"v":126800},{"d":"2022-04-27","o":3.33,"h":3.43,"l":3.1,"c":3.12,"v":212000},{"d":"2022-04-28","o":3.13,"h":3.22,"l":3.02,"c":3.2,"v":259000},{"d":"2022-04-29","o":3.19,"h":3.39,"l":3.1,"c":3.12,"v":67300},{"d":"2022-05-02","o":3.11,"h":3.3,"l":3.04,"c":3.24,"v":207000},{"d":"2022-05-03","o":3.31,"h":3.41,"l":3.22,"c":3.29,"v":143400},{"d":"2022-05-04","o":3.3,"h":3.3,"l":3,"c":3.21,"v":279200},{"d":"2022-05-05","o":3.18,"h":3.4,"l":3.12,"c":3.26,"v":192600},{"d":"2022-05-06","o":3.23,"h":3.37,"l":2.83,"c":2.84,"v":269700},{"d":"2022-05-09","o":2.83,"h":2.86,"l":2.58,"c":2.59,"v":224800},{"d":"2022-05-10","o":2.57,"h":2.7,"l":2.51,"c":2.6,"v":261300},{"d":"2022-05-11","o":2.63,"h":2.63,"l":2.2,"c":2.22,"v":404500},{"d":"2022-05-12","o":2.25,"h":2.55,"l":2.25,"c":2.4,"v":236500},{"d":"2022-05-13","o":2.46,"h":2.7,"l":2.32,"c":2.37,"v":556600},{"d":"2022-05-16","o":2.4,"h":2.83,"l":2.32,"c":2.72,"v":559700},{"d":"2022-05-17","o":2.73,"h":2.95,"l":2.72,"c":2.86,"v":203200},{"d":"2022-05-18","o":2.79,"h":2.85,"l":2.71,"c":2.73,"v":118700},{"d":"2022-05-19","o":2.72,"h":2.85,"l":2.68,"c":2.8,"v":140000},{"d":"2022-05-20","o":2.86,"h":2.86,"l":2.68,"c":2.74,"v":109400},{"d":"2022-05-23","o":2.73,"h":2.78,"l":2.6,"c":2.71,"v":153500},{"d":"2022-05-24","o":2.7,"h":2.7,"l":2.59,"c":2.6,"v":100100},{"d":"2022-05-25","o":2.61,"h":2.65,"l":2.53,"c":2.56,"v":78900},{"d":"2022-05-26","o":2.54,"h":2.69,"l":2.53,"c":2.58,"v":77200},{"d":"2022-05-27","o":2.63,"h":2.71,"l":2.51,"c":2.62,"v":194800},{"d":"2022-05-31","o":2.63,"h":2.82,"l":2.63,"c":2.74,"v":316300},{"d":"2022-06-01","o":2.74,"h":2.74,"l":2.52,"c":2.55,"v":108600},{"d":"2022-06-02","o":2.6,"h":2.65,"l":2.51,"c":2.56,"v":134100},{"d":"2022-06-03","o":2.61,"h":2.75,"l":2.52,"c":2.71,"v":166100},{"d":"2022-06-06","o":2.72,"h":2.93,"l":2.69,"c":2.75,"v":107100},{"d":"2022-06-07","o":2.69,"h":2.88,"l":2.62,"c":2.81,"v":177600},{"d":"2022-06-08","o":2.84,"h":2.88,"l":2.8,"c":2.83,"v":104800},{"d":"2022-06-09","o":2.82,"h":2.86,"l":2.76,"c":2.78,"v":78900},{"d":"2022-06-10","o":2.78,"h":2.79,"l":2.45,"c":2.56,"v":366800},{"d":"2022-06-13","o":2.57,"h":2.57,"l":2.24,"c":2.28,"v":206000},{"d":"2022-06-14","o":2.29,"h":2.31,"l":2.19,"c":2.25,"v":147800},{"d":"2022-06-15","o":2.31,"h":2.45,"l":2,"c":2.04,"v":239300},{"d":"2022-06-16","o":1.99,"h":2.09,"l":1.96,"c":2.06,"v":328600},{"d":"2022-06-17","o":2.08,"h":2.26,"l":2.08,"c":2.22,"v":185100},{"d":"2022-06-21","o":2.3,"h":2.43,"l":2.3,"c":2.39,"v":109100},{"d":"2022-06-22","o":2.32,"h":2.47,"l":2.32,"c":2.36,"v":92100},{"d":"2022-06-23","o":2.37,"h":2.7,"l":2.37,"c":2.5,"v":225600},{"d":"2022-06-24","o":2.58,"h":2.62,"l":2.49,"c":2.57,"v":123500},{"d":"2022-06-27","o":2.55,"h":2.87,"l":2.52,"c":2.78,"v":99700},{"d":"2022-06-28","o":2.87,"h":2.95,"l":2.72,"c":2.84,"v":74200},{"d":"2022-06-29","o":2.81,"h":2.9,"l":2.62,"c":2.83,"v":131000},{"d":"2022-06-30","o":2.76,"h":2.96,"l":2.76,"c":2.83,"v":108700},{"d":"2022-07-01","o":2.79,"h":2.93,"l":2.71,"c":2.75,"v":63600},{"d":"2022-07-05","o":2.68,"h":2.82,"l":2.63,"c":2.79,"v":184300},{"d":"2022-07-06","o":2.77,"h":2.91,"l":2.55,"c":2.55,"v":165100},{"d":"2022-07-07","o":2.55,"h":2.77,"l":2.5,"c":2.76,"v":163100},{"d":"2022-07-08","o":2.73,"h":3.08,"l":2.73,"c":2.93,"v":235100},{"d":"2022-07-11","o":2.93,"h":3.01,"l":2.84,"c":2.92,"v":60200},{"d":"2022-07-12","o":2.93,"h":3.07,"l":2.86,"c":2.99,"v":93100},{"d":"2022-07-13","o":2.92,"h":3.24,"l":2.92,"c":3.11,"v":158600},{"d":"2022-07-14","o":3.05,"h":3.05,"l":2.85,"c":2.91,"v":61100},{"d":"2022-07-15","o":2.91,"h":3.02,"l":2.81,"c":2.87,"v":101900},{"d":"2022-07-18","o":2.91,"h":3.02,"l":2.9,"c":2.93,"v":66000},{"d":"2022-07-19","o":2.93,"h":3.14,"l":2.93,"c":3.08,"v":90000},{"d":"2022-07-20","o":3.07,"h":3.38,"l":3.07,"c":3.16,"v":107300},{"d":"2022-07-21","o":3.2,"h":3.22,"l":2.9,"c":2.92,"v":91500},{"d":"2022-07-22","o":2.91,"h":3.02,"l":2.85,"c":2.86,"v":89700},{"d":"2022-07-25","o":2.84,"h":2.9,"l":2.83,"c":2.89,"v":25300},{"d":"2022-07-26","o":2.88,"h":3.02,"l":2.84,"c":2.98,"v":46800},{"d":"2022-07-27","o":2.99,"h":3.33,"l":2.89,"c":2.99,"v":236100},{"d":"2022-07-28","o":2.98,"h":3.03,"l":2.8,"c":2.83,"v":124000},{"d":"2022-07-29","o":2.82,"h":2.89,"l":2.71,"c":2.79,"v":60500},{"d":"2022-08-01","o":2.77,"h":2.78,"l":2.6,"c":2.66,"v":52200},{"d":"2022-08-02","o":2.65,"h":2.8,"l":2.63,"c":2.7,"v":55300},{"d":"2022-08-03","o":2.77,"h":3.01,"l":2.69,"c":2.79,"v":261400},{"d":"2022-08-04","o":2.93,"h":3.39,"l":2.9,"c":3.25,"v":249700},{"d":"2022-08-05","o":3.22,"h":3.48,"l":3.2,"c":3.48,"v":206100},{"d":"2022-08-08","o":3.47,"h":3.74,"l":3.25,"c":3.32,"v":311800},{"d":"2022-08-09","o":3.28,"h":3.42,"l":3.13,"c":3.3,"v":90400},{"d":"2022-08-10","o":3.45,"h":3.45,"l":3.1,"c":3.38,"v":70000},{"d":"2022-08-11","o":3.41,"h":3.69,"l":3.24,"c":3.46,"v":267900},{"d":"2022-08-12","o":3.39,"h":3.65,"l":3.39,"c":3.57,"v":174000},{"d":"2022-08-15","o":3.58,"h":3.79,"l":3.53,"c":3.76,"v":173600},{"d":"2022-08-16","o":3.74,"h":3.75,"l":3.52,"c":3.65,"v":331600},{"d":"2022-08-17","o":3.56,"h":3.75,"l":3.52,"c":3.58,"v":257800},{"d":"2022-08-18","o":3.56,"h":3.77,"l":3.54,"c":3.59,"v":141400},{"d":"2022-08-19","o":3.56,"h":3.56,"l":3.31,"c":3.34,"v":85100},{"d":"2022-08-22","o":3.34,"h":3.41,"l":3.2,"c":3.28,"v":81900},{"d":"2022-08-23","o":3.32,"h":3.47,"l":3.26,"c":3.37,"v":84700},{"d":"2022-08-24","o":3.35,"h":3.48,"l":3.35,"c":3.44,"v":31300},{"d":"2022-08-25","o":3.5,"h":3.64,"l":3.42,"c":3.53,"v":125200},{"d":"2022-08-26","o":3.56,"h":3.6,"l":3.36,"c":3.39,"v":79200},{"d":"2022-08-29","o":3.34,"h":3.63,"l":3.3,"c":3.3,"v":138100},{"d":"2022-08-30","o":3.31,"h":3.44,"l":3.19,"c":3.38,"v":94500},{"d":"2022-08-31","o":3.4,"h":3.48,"l":3.3,"c":3.3,"v":185000},{"d":"2022-09-01","o":3.22,"h":3.39,"l":3.21,"c":3.24,"v":71600},{"d":"2022-09-02","o":3.25,"h":3.31,"l":3.15,"c":3.18,"v":29000},{"d":"2022-09-06","o":3.23,"h":3.37,"l":3.09,"c":3.09,"v":181500},{"d":"2022-09-07","o":3.11,"h":3.18,"l":2.9,"c":2.97,"v":130400},{"d":"2022-09-08","o":2.92,"h":3.19,"l":2.86,"c":3.14,"v":67600},{"d":"2022-09-09","o":3.09,"h":3.2,"l":2.95,"c":3,"v":139400},{"d":"2022-09-12","o":2.96,"h":3.17,"l":2.96,"c":3.09,"v":45100},{"d":"2022-09-13","o":2.93,"h":3.17,"l":2.93,"c":3,"v":130800},{"d":"2022-09-14","o":2.99,"h":3.1,"l":2.94,"c":3.05,"v":32800},{"d":"2022-09-15","o":3.01,"h":3.17,"l":2.76,"c":2.76,"v":210100},{"d":"2022-09-16","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":127700},{"d":"2022-09-19","o":2.5,"h":2.52,"l":2.4,"c":2.41,"v":64800},{"d":"2022-09-20","o":2.34,"h":2.55,"l":2.15,"c":2.25,"v":197500},{"d":"2022-09-21","o":2.26,"h":2.32,"l":2.09,"c":2.09,"v":147800},{"d":"2022-09-22","o":2.08,"h":2.29,"l":2.07,"c":2.13,"v":120800},{"d":"2022-09-23","o":2.09,"h":2.15,"l":1.99,"c":2.04,"v":132100},{"d":"2022-09-26","o":2.1,"h":2.13,"l":2.01,"c":2.09,"v":68600},{"d":"2022-09-27","o":2.13,"h":2.17,"l":2.07,"c":2.13,"v":13800},{"d":"2022-09-28","o":2.08,"h":2.3,"l":2.08,"c":2.24,"v":39000},{"d":"2022-09-29","o":2.24,"h":2.29,"l":2.11,"c":2.23,"v":94500},{"d":"2022-09-30","o":2.2,"h":2.47,"l":2.06,"c":2.14,"v":116800},{"d":"2022-10-03","o":2.22,"h":2.26,"l":2.08,"c":2.18,"v":79500},{"d":"2022-10-04","o":2.2,"h":2.9,"l":2.2,"c":2.74,"v":711600},{"d":"2022-10-05","o":2.74,"h":2.96,"l":2.52,"c":2.87,"v":201500},{"d":"2022-10-06","o":2.88,"h":3.18,"l":2.75,"c":3.07,"v":310300},{"d":"2022-10-07","o":3.01,"h":3.31,"l":2.96,"c":3.1,"v":216000},{"d":"2022-10-10","o":3.11,"h":3.24,"l":2.95,"c":3.2,"v":97000},{"d":"2022-10-11","o":3.17,"h":3.2,"l":2.91,"c":2.98,"v":67400},{"d":"2022-10-12","o":3.4,"h":3.54,"l":3.08,"c":3.27,"v":1253900},{"d":"2022-10-13","o":3.21,"h":3.35,"l":3,"c":3.23,"v":239900},{"d":"2022-10-14","o":3.28,"h":3.32,"l":3.09,"c":3.25,"v":109200},{"d":"2022-10-17","o":3.31,"h":3.35,"l":3.06,"c":3.25,"v":151100},{"d":"2022-10-18","o":3.31,"h":3.31,"l":2.89,"c":3.2,"v":129000},{"d":"2022-10-19","o":3.08,"h":3.22,"l":3.08,"c":3.11,"v":84400},{"d":"2022-10-20","o":3.08,"h":3.2,"l":3.08,"c":3.16,"v":100400},{"d":"2022-10-21","o":3.07,"h":3.19,"l":3.02,"c":3.06,"v":87500},{"d":"2022-10-24","o":3.05,"h":3.12,"l":2.91,"c":3.06,"v":77000},{"d":"2022-10-25","o":3.05,"h":3.19,"l":3.01,"c":3.11,"v":79200},{"d":"2022-10-26","o":3.14,"h":3.22,"l":3.05,"c":3.1,"v":131600},{"d":"2022-10-27","o":3.15,"h":3.15,"l":2.95,"c":3.02,"v":75500},{"d":"2022-10-28","o":3.05,"h":3.11,"l":2.98,"c":3,"v":130100},{"d":"2022-10-31","o":2.95,"h":3.03,"l":2.85,"c":2.85,"v":117600},{"d":"2022-11-01","o":2.89,"h":2.99,"l":2.87,"c":2.91,"v":48000},{"d":"2022-11-02","o":2.89,"h":3.03,"l":2.71,"c":2.78,"v":87800},{"d":"2022-11-03","o":2.81,"h":2.81,"l":2.5,"c":2.64,"v":337500},{"d":"2022-11-04","o":2.69,"h":2.7,"l":2.28,"c":2.35,"v":368800},{"d":"2022-11-07","o":2.35,"h":2.45,"l":2.28,"c":2.29,"v":130400},{"d":"2022-11-08","o":2.31,"h":2.31,"l":2.05,"c":2.06,"v":238400},{"d":"2022-11-09","o":2.11,"h":2.17,"l":1.96,"c":2,"v":211600},{"d":"2022-11-10","o":2.05,"h":2.3,"l":2.05,"c":2.21,"v":147400},{"d":"2022-11-11","o":2.23,"h":2.33,"l":2.19,"c":2.22,"v":175800},{"d":"2022-11-14","o":2.17,"h":2.27,"l":2.09,"c":2.09,"v":295500},{"d":"2022-11-15","o":2.14,"h":2.23,"l":1.99,"c":2,"v":227100},{"d":"2022-11-16","o":2.02,"h":2.18,"l":2,"c":2.12,"v":187600},{"d":"2022-11-17","o":2.08,"h":2.3,"l":2.06,"c":2.27,"v":130000},{"d":"2022-11-18","o":2.29,"h":2.35,"l":2.23,"c":2.26,"v":119100},{"d":"2022-11-21","o":2.26,"h":2.32,"l":2.18,"c":2.3,"v":71200},{"d":"2022-11-22","o":2.29,"h":2.58,"l":2.27,"c":2.36,"v":240100},{"d":"2022-11-23","o":2.36,"h":2.49,"l":2.34,"c":2.45,"v":65400},{"d":"2022-11-25","o":2.49,"h":2.53,"l":2.42,"c":2.5,"v":25300},{"d":"2022-11-28","o":2.49,"h":2.61,"l":2.43,"c":2.5,"v":120300},{"d":"2022-11-29","o":2.6,"h":2.6,"l":2.5,"c":2.51,"v":60900},{"d":"2022-11-30","o":2.52,"h":2.67,"l":2.52,"c":2.64,"v":73700},{"d":"2022-12-01","o":2.65,"h":2.88,"l":2.55,"c":2.86,"v":134100},{"d":"2022-12-02","o":2.81,"h":3,"l":2.78,"c":2.98,"v":192300},{"d":"2022-12-05","o":3,"h":3.38,"l":2.98,"c":3.22,"v":358400},{"d":"2022-12-06","o":3.22,"h":3.53,"l":3.21,"c":3.25,"v":233800},{"d":"2022-12-07","o":3.24,"h":3.53,"l":2.99,"c":3,"v":259100},{"d":"2022-12-08","o":3.06,"h":3.18,"l":2.93,"c":2.99,"v":1126700},{"d":"2022-12-09","o":1.9,"h":2,"l":1.79,"c":1.85,"v":11287400},{"d":"2022-12-12","o":1.89,"h":1.91,"l":1.6,"c":1.77,"v":2146700},{"d":"2022-12-13","o":1.75,"h":1.81,"l":1.65,"c":1.74,"v":1381000},{"d":"2022-12-14","o":1.79,"h":1.85,"l":1.7,"c":1.83,"v":875100},{"d":"2022-12-15","o":1.85,"h":1.86,"l":1.75,"c":1.85,"v":393400},{"d":"2022-12-16","o":1.8,"h":1.84,"l":1.75,"c":1.76,"v":910800},{"d":"2022-12-19","o":1.77,"h":2.02,"l":1.67,"c":2,"v":1888800},{"d":"2022-12-20","o":1.98,"h":2.02,"l":1.84,"c":1.88,"v":377500},{"d":"2022-12-21","o":1.88,"h":1.99,"l":1.84,"c":1.93,"v":346400},{"d":"2022-12-22","o":1.95,"h":2.07,"l":1.88,"c":1.98,"v":495600},{"d":"2022-12-23","o":1.94,"h":2.01,"l":1.78,"c":1.87,"v":500000},{"d":"2022-12-27","o":1.86,"h":1.9,"l":1.72,"c":1.76,"v":402300},{"d":"2022-12-28","o":1.77,"h":1.83,"l":1.74,"c":1.8,"v":341500},{"d":"2022-12-29","o":1.84,"h":1.91,"l":1.78,"c":1.81,"v":596700},{"d":"2022-12-30","o":1.77,"h":1.92,"l":1.73,"c":1.9,"v":447400},{"d":"2023-01-03","o":2,"h":2.08,"l":1.86,"c":1.87,"v":450500},{"d":"2023-01-04","o":1.88,"h":1.92,"l":1.82,"c":1.86,"v":330000},{"d":"2023-01-05","o":1.81,"h":1.86,"l":1.8,"c":1.85,"v":206700},{"d":"2023-01-06","o":1.85,"h":1.97,"l":1.78,"c":1.8,"v":970400},{"d":"2023-01-09","o":1.87,"h":1.9,"l":1.77,"c":1.8,"v":1040800},{"d":"2023-01-10","o":1.81,"h":1.9,"l":1.78,"c":1.87,"v":373000},{"d":"2023-01-11","o":1.84,"h":1.9,"l":1.8,"c":1.82,"v":433900},{"d":"2023-01-12","o":1.87,"h":2.02,"l":1.8,"c":1.99,"v":578000},{"d":"2023-01-13","o":2.04,"h":2.1,"l":1.92,"c":2.1,"v":843900},{"d":"2023-01-17","o":2.1,"h":2.12,"l":1.94,"c":2.01,"v":506300},{"d":"2023-01-18","o":2.07,"h":2.1,"l":1.85,"c":1.88,"v":587300},{"d":"2023-01-19","o":1.86,"h":1.95,"l":1.83,"c":1.9,"v":162500},{"d":"2023-01-20","o":1.88,"h":2.04,"l":1.85,"c":2,"v":375900},{"d":"2023-01-23","o":2,"h":2.03,"l":1.91,"c":1.98,"v":374600},{"d":"2023-01-24","o":1.98,"h":2.06,"l":1.95,"c":2.06,"v":334300},{"d":"2023-01-25","o":2.06,"h":2.06,"l":1.85,"c":1.91,"v":706700},{"d":"2023-01-26","o":1.94,"h":1.94,"l":1.85,"c":1.86,"v":216400},{"d":"2023-01-27","o":1.85,"h":1.89,"l":1.85,"c":1.88,"v":251600},{"d":"2023-01-30","o":1.94,"h":2.01,"l":1.83,"c":1.99,"v":655400},{"d":"2023-01-31","o":2.02,"h":2.15,"l":1.96,"c":2.15,"v":1260900},{"d":"2023-02-01","o":2.12,"h":2.12,"l":1.93,"c":2.07,"v":515700},{"d":"2023-02-02","o":2.11,"h":2.14,"l":2.02,"c":2.07,"v":370000},{"d":"2023-02-03","o":2.07,"h":2.14,"l":1.95,"c":2.03,"v":412700},{"d":"2023-02-06","o":1.99,"h":2.06,"l":1.94,"c":1.98,"v":296800},{"d":"2023-02-07","o":1.97,"h":2.01,"l":1.95,"c":2,"v":211300},{"d":"2023-02-08","o":1.97,"h":2.31,"l":1.97,"c":2.23,"v":3027500},{"d":"2023-02-09","o":2.33,"h":2.41,"l":2.12,"c":2.25,"v":2477500},{"d":"2023-02-10","o":2.28,"h":2.34,"l":2.12,"c":2.18,"v":983900},{"d":"2023-02-13","o":2.22,"h":2.22,"l":1.96,"c":2,"v":883300},{"d":"2023-02-14","o":1.96,"h":2.02,"l":1.92,"c":1.94,"v":623300},{"d":"2023-02-15","o":1.97,"h":1.98,"l":1.9,"c":1.92,"v":362900},{"d":"2023-02-16","o":1.95,"h":2,"l":1.86,"c":1.96,"v":517900},{"d":"2023-02-17","o":1.97,"h":2.05,"l":1.91,"c":2.03,"v":536800},{"d":"2023-02-21","o":2.02,"h":2.05,"l":1.92,"c":1.96,"v":361900},{"d":"2023-02-22","o":1.96,"h":1.97,"l":1.88,"c":1.93,"v":416000},{"d":"2023-02-23","o":1.93,"h":1.96,"l":1.89,"c":1.89,"v":192700},{"d":"2023-02-24","o":1.87,"h":1.92,"l":1.83,"c":1.86,"v":319300},{"d":"2023-02-27","o":1.87,"h":1.96,"l":1.85,"c":1.93,"v":316900},{"d":"2023-02-28","o":1.96,"h":1.99,"l":1.9,"c":1.94,"v":245100},{"d":"2023-03-01","o":1.97,"h":1.97,"l":1.87,"c":1.88,"v":297600},{"d":"2023-03-02","o":1.88,"h":1.88,"l":1.82,"c":1.85,"v":222300},{"d":"2023-03-03","o":1.86,"h":1.88,"l":1.82,"c":1.84,"v":206000},{"d":"2023-03-06","o":1.87,"h":1.93,"l":1.81,"c":1.91,"v":500000},{"d":"2023-03-07","o":2,"h":2.05,"l":1.9,"c":1.92,"v":564900},{"d":"2023-03-08","o":1.92,"h":2.04,"l":1.9,"c":2.04,"v":529400},{"d":"2023-03-09","o":2.04,"h":2.06,"l":1.95,"c":1.99,"v":805800},{"d":"2023-03-10","o":1.95,"h":2.02,"l":1.87,"c":1.9,"v":799400},{"d":"2023-03-13","o":1.9,"h":2.04,"l":1.87,"c":2.02,"v":698600},{"d":"2023-03-14","o":2.02,"h":2.11,"l":1.99,"c":2.1,"v":563900},{"d":"2023-03-15","o":2.06,"h":2.09,"l":2.04,"c":2.09,"v":277000},{"d":"2023-03-16","o":2.05,"h":2.15,"l":2.03,"c":2.14,"v":553500},{"d":"2023-03-17","o":2.15,"h":2.15,"l":2.05,"c":2.09,"v":216500},{"d":"2023-03-20","o":2.08,"h":2.08,"l":2.03,"c":2.06,"v":180300},{"d":"2023-03-21","o":2.06,"h":2.13,"l":2.03,"c":2.07,"v":323700},{"d":"2023-03-22","o":2.09,"h":2.09,"l":1.85,"c":1.86,"v":1048900},{"d":"2023-03-23","o":1.88,"h":1.9,"l":1.77,"c":1.87,"v":662200},{"d":"2023-03-24","o":1.84,"h":1.84,"l":1.74,"c":1.82,"v":295600},{"d":"2023-03-27","o":1.89,"h":1.89,"l":1.78,"c":1.85,"v":201700},{"d":"2023-03-28","o":1.83,"h":1.93,"l":1.7,"c":1.75,"v":1229400},{"d":"2023-03-29","o":1.79,"h":1.92,"l":1.79,"c":1.8,"v":840400},{"d":"2023-03-30","o":1.8,"h":1.84,"l":1.7,"c":1.76,"v":653800},{"d":"2023-03-31","o":1.77,"h":1.88,"l":1.77,"c":1.84,"v":424600},{"d":"2023-04-03","o":1.87,"h":1.96,"l":1.86,"c":1.94,"v":472500},{"d":"2023-04-04","o":1.93,"h":1.94,"l":1.82,"c":1.82,"v":248300},{"d":"2023-04-05","o":1.81,"h":1.83,"l":1.77,"c":1.82,"v":321800},{"d":"2023-04-06","o":1.84,"h":1.85,"l":1.8,"c":1.82,"v":247700},{"d":"2023-04-10","o":1.8,"h":1.8,"l":1.76,"c":1.78,"v":234400},{"d":"2023-04-11","o":1.8,"h":1.83,"l":1.77,"c":1.81,"v":259800},{"d":"2023-04-12","o":1.82,"h":1.83,"l":1.76,"c":1.8,"v":520700},{"d":"2023-04-13","o":1.8,"h":1.89,"l":1.8,"c":1.86,"v":516600},{"d":"2023-04-14","o":1.87,"h":1.89,"l":1.8,"c":1.8,"v":293600},{"d":"2023-04-17","o":1.8,"h":1.88,"l":1.79,"c":1.84,"v":364700},{"d":"2023-04-18","o":1.85,"h":1.86,"l":1.81,"c":1.86,"v":210000},{"d":"2023-04-19","o":1.86,"h":1.89,"l":1.83,"c":1.85,"v":303900},{"d":"2023-04-20","o":1.86,"h":1.86,"l":1.79,"c":1.81,"v":413900},{"d":"2023-04-21","o":1.84,"h":1.84,"l":1.79,"c":1.8,"v":114900},{"d":"2023-04-24","o":1.79,"h":1.8,"l":1.74,"c":1.78,"v":204300},{"d":"2023-04-25","o":1.77,"h":1.77,"l":1.7,"c":1.73,"v":283600},{"d":"2023-04-26","o":1.78,"h":1.78,"l":1.61,"c":1.64,"v":832900},{"d":"2023-04-27","o":1.68,"h":1.76,"l":1.64,"c":1.73,"v":363100},{"d":"2023-04-28","o":1.73,"h":1.85,"l":1.69,"c":1.81,"v":546500},{"d":"2023-05-01","o":1.81,"h":1.9,"l":1.78,"c":1.86,"v":529000},{"d":"2023-05-02","o":1.88,"h":2,"l":1.86,"c":1.96,"v":862200},{"d":"2023-05-03","o":1.98,"h":1.99,"l":1.93,"c":1.96,"v":393100},{"d":"2023-05-04","o":2,"h":2.04,"l":1.9,"c":1.92,"v":310700},{"d":"2023-05-05","o":1.93,"h":1.95,"l":1.84,"c":1.89,"v":628100},{"d":"2023-05-08","o":1.87,"h":1.96,"l":1.87,"c":1.88,"v":377200},{"d":"2023-05-09","o":1.89,"h":1.94,"l":1.84,"c":1.93,"v":756800},{"d":"2023-05-10","o":1.96,"h":1.99,"l":1.89,"c":1.91,"v":295600},{"d":"2023-05-11","o":1.9,"h":1.94,"l":1.84,"c":1.85,"v":420800},{"d":"2023-05-12","o":1.84,"h":2.08,"l":1.79,"c":2.05,"v":939000},{"d":"2023-05-15","o":2.08,"h":2.64,"l":2.01,"c":2.52,"v":3187400},{"d":"2023-05-16","o":2.47,"h":2.77,"l":2.41,"c":2.47,"v":1495200},{"d":"2023-05-17","o":2.47,"h":2.99,"l":2.39,"c":2.95,"v":2110400},{"d":"2023-05-18","o":2.99,"h":3.09,"l":2.62,"c":2.75,"v":934100},{"d":"2023-05-19","o":2.78,"h":2.97,"l":2.72,"c":2.94,"v":796100},{"d":"2023-05-22","o":2.97,"h":3.22,"l":2.91,"c":3.2,"v":1137400},{"d":"2023-05-23","o":3.19,"h":3.45,"l":3.16,"c":3.19,"v":1405500},{"d":"2023-05-24","o":3.22,"h":3.27,"l":2.85,"c":3.11,"v":1463900},{"d":"2023-05-25","o":3.19,"h":3.35,"l":3,"c":3.05,"v":1664600},{"d":"2023-05-26","o":3.07,"h":3.07,"l":2.8,"c":2.83,"v":690900},{"d":"2023-05-30","o":2.81,"h":3.25,"l":2.81,"c":3.21,"v":1118700},{"d":"2023-05-31","o":3.18,"h":3.22,"l":2.97,"c":3.11,"v":905200},{"d":"2023-06-01","o":3.06,"h":3.26,"l":3.01,"c":3.13,"v":666100},{"d":"2023-06-02","o":3.22,"h":3.26,"l":2.77,"c":2.9,"v":2368400},{"d":"2023-06-05","o":2.91,"h":3.16,"l":2.9,"c":2.92,"v":577800},{"d":"2023-06-06","o":2.92,"h":3,"l":2.88,"c":2.94,"v":649200},{"d":"2023-06-07","o":2.95,"h":2.99,"l":2.85,"c":2.95,"v":291600},{"d":"2023-06-08","o":2.88,"h":2.98,"l":2.81,"c":2.92,"v":974400},{"d":"2023-06-09","o":2.92,"h":2.92,"l":2.83,"c":2.87,"v":242600},{"d":"2023-06-12","o":2.9,"h":3,"l":2.83,"c":2.85,"v":336400},{"d":"2023-06-13","o":2.87,"h":2.93,"l":2.82,"c":2.87,"v":307500},{"d":"2023-06-14","o":2.9,"h":2.93,"l":2.77,"c":2.89,"v":551600},{"d":"2023-06-15","o":2.86,"h":2.91,"l":2.82,"c":2.83,"v":346800},{"d":"2023-06-16","o":2.88,"h":2.93,"l":2.81,"c":2.89,"v":605500},{"d":"2023-06-20","o":2.94,"h":3.06,"l":2.82,"c":2.97,"v":463100},{"d":"2023-06-21","o":2.95,"h":2.95,"l":2.84,"c":2.88,"v":309900},{"d":"2023-06-22","o":2.88,"h":2.9,"l":2.68,"c":2.68,"v":401000},{"d":"2023-06-23","o":2.72,"h":2.72,"l":2.54,"c":2.55,"v":304600},{"d":"2023-06-26","o":2.59,"h":2.61,"l":2.43,"c":2.58,"v":361200},{"d":"2023-06-27","o":2.58,"h":2.68,"l":2.45,"c":2.58,"v":947200},{"d":"2023-06-28","o":2.59,"h":2.63,"l":2.41,"c":2.41,"v":1020600},{"d":"2023-06-29","o":2.38,"h":2.43,"l":2.21,"c":2.28,"v":670300},{"d":"2023-06-30","o":2.32,"h":2.41,"l":2.25,"c":2.38,"v":987700},{"d":"2023-07-03","o":2.42,"h":2.56,"l":2.4,"c":2.54,"v":187200},{"d":"2023-07-05","o":2.54,"h":2.72,"l":2.54,"c":2.59,"v":666700},{"d":"2023-07-06","o":2.57,"h":2.61,"l":2.44,"c":2.48,"v":652100},{"d":"2023-07-07","o":2.44,"h":2.51,"l":2.44,"c":2.48,"v":670200},{"d":"2023-07-10","o":2.47,"h":2.53,"l":2.43,"c":2.47,"v":783300},{"d":"2023-07-11","o":2.57,"h":2.57,"l":2.41,"c":2.45,"v":334800},{"d":"2023-07-12","o":2.48,"h":2.56,"l":2.42,"c":2.51,"v":722500},{"d":"2023-07-13","o":2.52,"h":2.58,"l":2.48,"c":2.52,"v":294300},{"d":"2023-07-14","o":2.51,"h":2.59,"l":2.39,"c":2.46,"v":260900},{"d":"2023-07-17","o":2.46,"h":2.54,"l":2.45,"c":2.5,"v":424500},{"d":"2023-07-18","o":2.52,"h":2.64,"l":2.48,"c":2.57,"v":320500},{"d":"2023-07-19","o":2.59,"h":2.79,"l":2.59,"c":2.7,"v":654500},{"d":"2023-07-20","o":2.77,"h":2.8,"l":2.65,"c":2.73,"v":388800},{"d":"2023-07-21","o":2.8,"h":2.9,"l":2.72,"c":2.87,"v":390200},{"d":"2023-07-24","o":2.87,"h":2.95,"l":2.79,"c":2.88,"v":636100},{"d":"2023-07-25","o":2.86,"h":2.9,"l":2.83,"c":2.88,"v":436700},{"d":"2023-07-26","o":2.83,"h":2.86,"l":2.77,"c":2.79,"v":300100},{"d":"2023-07-27","o":2.79,"h":2.79,"l":2.64,"c":2.7,"v":443000},{"d":"2023-07-28","o":2.71,"h":3.18,"l":2.71,"c":3.16,"v":1037900},{"d":"2023-07-31","o":3.14,"h":3.28,"l":3.1,"c":3.23,"v":416100},{"d":"2023-08-01","o":3.19,"h":3.22,"l":3.09,"c":3.15,"v":883100},{"d":"2023-08-02","o":3.12,"h":3.14,"l":2.96,"c":3.13,"v":386600},{"d":"2023-08-03","o":2.98,"h":3.18,"l":2.9,"c":3,"v":341900},{"d":"2023-08-04","o":3.02,"h":3.32,"l":3.01,"c":3.02,"v":994500},{"d":"2023-08-07","o":3.02,"h":3.05,"l":2.8,"c":2.86,"v":420600},{"d":"2023-08-08","o":2.84,"h":2.99,"l":2.81,"c":2.97,"v":268600},{"d":"2023-08-09","o":2.91,"h":3.01,"l":2.89,"c":2.99,"v":204100},{"d":"2023-08-10","o":2.95,"h":3.03,"l":2.88,"c":2.91,"v":183600},{"d":"2023-08-11","o":2.86,"h":2.89,"l":2.76,"c":2.76,"v":224600},{"d":"2023-08-14","o":2.82,"h":2.82,"l":2.64,"c":2.78,"v":180800},{"d":"2023-08-15","o":2.76,"h":2.79,"l":2.69,"c":2.75,"v":231500},{"d":"2023-08-16","o":2.75,"h":2.78,"l":2.63,"c":2.64,"v":235300},{"d":"2023-08-17","o":2.72,"h":3.01,"l":2.72,"c":2.94,"v":656500},{"d":"2023-08-18","o":2.94,"h":3.18,"l":2.93,"c":3.15,"v":760500},{"d":"2023-08-21","o":3.17,"h":3.33,"l":3.11,"c":3.23,"v":571600},{"d":"2023-08-22","o":3.32,"h":3.34,"l":3.11,"c":3.27,"v":681500},{"d":"2023-08-23","o":3.25,"h":3.38,"l":3.25,"c":3.36,"v":352900},{"d":"2023-08-24","o":3.36,"h":3.36,"l":3.23,"c":3.28,"v":454700},{"d":"2023-08-25","o":3.3,"h":3.3,"l":3.12,"c":3.19,"v":199700},{"d":"2023-08-28","o":3.2,"h":3.3,"l":3.13,"c":3.3,"v":240100},{"d":"2023-08-29","o":3.27,"h":3.36,"l":3.26,"c":3.3,"v":266500},{"d":"2023-08-30","o":3.25,"h":3.35,"l":3.25,"c":3.3,"v":85400},{"d":"2023-08-31","o":3.31,"h":3.31,"l":3.21,"c":3.21,"v":95000},{"d":"2023-09-01","o":3.17,"h":3.41,"l":3.17,"c":3.34,"v":356600},{"d":"2023-09-05","o":3.29,"h":3.34,"l":3,"c":3.14,"v":432200},{"d":"2023-09-06","o":3.14,"h":3.15,"l":3.01,"c":3.05,"v":117700},{"d":"2023-09-07","o":3.02,"h":3.13,"l":2.97,"c":3.12,"v":128700},{"d":"2023-09-08","o":3.11,"h":3.15,"l":3.03,"c":3.06,"v":381200},{"d":"2023-09-11","o":3.06,"h":3.07,"l":2.94,"c":3.05,"v":229700},{"d":"2023-09-12","o":3.06,"h":3.1,"l":2.95,"c":2.96,"v":742700},{"d":"2023-09-13","o":2.96,"h":2.98,"l":2.84,"c":2.87,"v":392100},{"d":"2023-09-14","o":2.95,"h":2.95,"l":2.81,"c":2.89,"v":289500},{"d":"2023-09-15","o":2.98,"h":2.98,"l":2.83,"c":2.87,"v":289500},{"d":"2023-09-18","o":2.86,"h":2.91,"l":2.72,"c":2.81,"v":277400},{"d":"2023-09-19","o":2.81,"h":2.89,"l":2.74,"c":2.8,"v":274900},{"d":"2023-09-20","o":2.78,"h":2.83,"l":2.74,"c":2.77,"v":188000},{"d":"2023-09-21","o":2.75,"h":2.77,"l":2.66,"c":2.67,"v":256400},{"d":"2023-09-22","o":2.74,"h":2.74,"l":2.26,"c":2.34,"v":882700},{"d":"2023-09-25","o":2.36,"h":2.42,"l":2.23,"c":2.37,"v":257900},{"d":"2023-09-26","o":2.34,"h":2.56,"l":2.34,"c":2.34,"v":273600},{"d":"2023-09-27","o":2.32,"h":2.41,"l":2.31,"c":2.32,"v":135100},{"d":"2023-09-28","o":2.39,"h":2.42,"l":2.29,"c":2.41,"v":186300},{"d":"2023-09-29","o":2.5,"h":2.5,"l":2.3,"c":2.33,"v":223100},{"d":"2023-10-02","o":2.34,"h":2.35,"l":2.17,"c":2.18,"v":297400},{"d":"2023-10-03","o":2.16,"h":2.18,"l":2.01,"c":2.13,"v":503400},{"d":"2023-10-04","o":2.14,"h":2.2,"l":2.09,"c":2.19,"v":184600},{"d":"2023-10-05","o":2.19,"h":2.31,"l":2.18,"c":2.31,"v":266900},{"d":"2023-10-06","o":2.28,"h":2.31,"l":2.22,"c":2.23,"v":203800},{"d":"2023-10-09","o":2.23,"h":2.28,"l":2.13,"c":2.26,"v":294100},{"d":"2023-10-10","o":2.27,"h":2.45,"l":2.22,"c":2.44,"v":225700},{"d":"2023-10-11","o":2.45,"h":2.56,"l":2.33,"c":2.35,"v":168500},{"d":"2023-10-12","o":2.38,"h":2.39,"l":2.26,"c":2.31,"v":302200},{"d":"2023-10-13","o":2.33,"h":2.38,"l":2.27,"c":2.35,"v":160500},{"d":"2023-10-16","o":2.37,"h":2.45,"l":2.23,"c":2.34,"v":234700},{"d":"2023-10-17","o":2.32,"h":2.52,"l":2.27,"c":2.51,"v":292300},{"d":"2023-10-18","o":2.5,"h":2.54,"l":2.42,"c":2.53,"v":267200},{"d":"2023-10-19","o":2.55,"h":2.59,"l":2.42,"c":2.5,"v":508400},{"d":"2023-10-20","o":2.46,"h":2.56,"l":2.31,"c":2.56,"v":514800},{"d":"2023-10-23","o":2.5,"h":2.55,"l":2.21,"c":2.53,"v":380400},{"d":"2023-10-24","o":2.59,"h":2.73,"l":2.47,"c":2.69,"v":476700},{"d":"2023-10-25","o":2.76,"h":2.83,"l":2.62,"c":2.79,"v":498400},{"d":"2023-10-26","o":2.8,"h":2.83,"l":2.68,"c":2.69,"v":231800},{"d":"2023-10-27","o":2.65,"h":2.78,"l":2.59,"c":2.64,"v":604500},{"d":"2023-10-30","o":2.64,"h":2.8,"l":2.56,"c":2.72,"v":677000},{"d":"2023-10-31","o":2.68,"h":2.86,"l":2.64,"c":2.82,"v":337400},{"d":"2023-11-01","o":2.8,"h":3,"l":2.77,"c":2.95,"v":394900},{"d":"2023-11-02","o":2.91,"h":3.4,"l":2.89,"c":3.39,"v":1660500},{"d":"2023-11-03","o":3.22,"h":4.11,"l":3.22,"c":4.09,"v":2562000},{"d":"2023-11-06","o":4.07,"h":4.08,"l":3.59,"c":3.7,"v":594100},{"d":"2023-11-07","o":3.62,"h":3.81,"l":3.61,"c":3.68,"v":393300},{"d":"2023-11-08","o":3.7,"h":3.71,"l":3.47,"c":3.7,"v":673300},{"d":"2023-11-09","o":3.79,"h":3.83,"l":3.49,"c":3.49,"v":338300},{"d":"2023-11-10","o":3.49,"h":3.49,"l":3.31,"c":3.43,"v":375200},{"d":"2023-11-13","o":3.42,"h":3.68,"l":3.31,"c":3.66,"v":436200},{"d":"2023-11-14","o":3.7,"h":3.97,"l":3.7,"c":3.95,"v":1177200},{"d":"2023-11-15","o":4,"h":4.39,"l":3.97,"c":4.24,"v":3246000},{"d":"2023-11-16","o":4.21,"h":4.39,"l":4.12,"c":4.35,"v":1303600},{"d":"2023-11-17","o":4.28,"h":4.46,"l":4.25,"c":4.45,"v":1673800},{"d":"2023-11-20","o":4.5,"h":4.63,"l":4.07,"c":4.41,"v":1109000},{"d":"2023-11-21","o":4.35,"h":4.41,"l":4.04,"c":4.05,"v":285500},{"d":"2023-11-22","o":4.12,"h":4.5,"l":4.09,"c":4.48,"v":1752300},{"d":"2023-11-24","o":4.51,"h":4.8,"l":4.46,"c":4.8,"v":809400},{"d":"2023-11-27","o":4.64,"h":4.83,"l":4.57,"c":4.78,"v":747100},{"d":"2023-11-28","o":4.78,"h":4.8,"l":3.06,"c":4.55,"v":4931600},{"d":"2023-11-29","o":4.63,"h":4.75,"l":4.04,"c":4.08,"v":602900},{"d":"2023-11-30","o":4.2,"h":4.43,"l":4.16,"c":4.28,"v":424300},{"d":"2023-12-01","o":4.27,"h":4.27,"l":3.82,"c":4.19,"v":512900},{"d":"2023-12-04","o":4.16,"h":4.2,"l":3.84,"c":3.9,"v":449200},{"d":"2023-12-05","o":3.86,"h":4.11,"l":3.8,"c":4.01,"v":288900},{"d":"2023-12-06","o":4.04,"h":4.2,"l":3.81,"c":3.89,"v":773500},{"d":"2023-12-07","o":3.94,"h":4.11,"l":3.87,"c":4.08,"v":314900},{"d":"2023-12-08","o":4.17,"h":4.48,"l":3.9,"c":4.36,"v":1029100},{"d":"2023-12-11","o":4.3,"h":4.7,"l":4.17,"c":4.49,"v":1214300},{"d":"2023-12-12","o":4.47,"h":4.62,"l":4.44,"c":4.5,"v":776200},{"d":"2023-12-13","o":4.8,"h":4.93,"l":4.61,"c":4.85,"v":1742900},{"d":"2023-12-14","o":4.95,"h":5.14,"l":4.72,"c":4.97,"v":1776400},{"d":"2023-12-15","o":4.9,"h":5.06,"l":4.9,"c":5.01,"v":1164700},{"d":"2023-12-18","o":5.05,"h":5.2,"l":4.95,"c":5.18,"v":820500},{"d":"2023-12-19","o":5.22,"h":5.44,"l":5.08,"c":5.2,"v":1149900},{"d":"2023-12-20","o":5.2,"h":5.7,"l":5.18,"c":5.5,"v":1790100},{"d":"2023-12-21","o":5.58,"h":5.74,"l":5.57,"c":5.64,"v":1061900},{"d":"2023-12-22","o":5.7,"h":5.9,"l":5.63,"c":5.68,"v":650900},{"d":"2023-12-26","o":5.75,"h":6.56,"l":5.69,"c":6.54,"v":2295000},{"d":"2023-12-27","o":6.63,"h":6.94,"l":6.34,"c":6.63,"v":1986100},{"d":"2023-12-28","o":6.61,"h":6.81,"l":6.35,"c":6.63,"v":2717700},{"d":"2023-12-29","o":6.68,"h":6.84,"l":6.33,"c":6.44,"v":2367900},{"d":"2024-01-02","o":6.35,"h":7,"l":6.31,"c":6.84,"v":869000},{"d":"2024-01-03","o":6.8,"h":7,"l":6.56,"c":6.61,"v":782200},{"d":"2024-01-04","o":6.65,"h":6.65,"l":6.19,"c":6.35,"v":1334400},{"d":"2024-01-05","o":6.3,"h":6.5,"l":6.18,"c":6.28,"v":1233100},{"d":"2024-01-08","o":6.25,"h":6.74,"l":5.94,"c":6.58,"v":2512700},{"d":"2024-01-09","o":6.46,"h":6.84,"l":6.42,"c":6.84,"v":1074000},{"d":"2024-01-10","o":6.66,"h":7.1,"l":6.46,"c":6.79,"v":1358200},{"d":"2024-01-11","o":6.81,"h":7.31,"l":6.57,"c":7.29,"v":1696200},{"d":"2024-01-12","o":7.35,"h":7.45,"l":6.95,"c":7.19,"v":1469900},{"d":"2024-01-16","o":7.1,"h":7.25,"l":6.87,"c":7.21,"v":829100},{"d":"2024-01-17","o":7.17,"h":7.2,"l":6.32,"c":6.49,"v":1448600},{"d":"2024-01-18","o":6.52,"h":6.54,"l":6.02,"c":6.32,"v":1293600},{"d":"2024-01-19","o":6.35,"h":6.45,"l":5.97,"c":6.11,"v":1573100},{"d":"2024-01-22","o":6.26,"h":6.43,"l":5.72,"c":5.75,"v":1592200},{"d":"2024-01-23","o":5.68,"h":5.79,"l":5.41,"c":5.52,"v":1320200},{"d":"2024-01-24","o":5.47,"h":6.1,"l":5.47,"c":5.74,"v":2028800},{"d":"2024-01-25","o":5.8,"h":5.95,"l":5.53,"c":5.95,"v":1681700},{"d":"2024-01-26","o":5.91,"h":6.01,"l":5.68,"c":5.94,"v":1126200},{"d":"2024-01-29","o":5.94,"h":6.4,"l":5.91,"c":6.14,"v":967200},{"d":"2024-01-30","o":6.03,"h":6.36,"l":5.85,"c":5.86,"v":458800},{"d":"2024-01-31","o":5.86,"h":6.26,"l":5.85,"c":6.02,"v":468300},{"d":"2024-02-01","o":6.12,"h":6.2,"l":5.88,"c":5.93,"v":2068500},{"d":"2024-02-02","o":5.84,"h":6.11,"l":5.69,"c":6.03,"v":909600},{"d":"2024-02-05","o":5.99,"h":6.35,"l":5.82,"c":6.24,"v":625700},{"d":"2024-02-06","o":6.26,"h":6.58,"l":6.1,"c":6.41,"v":594800},{"d":"2024-02-07","o":6.36,"h":6.55,"l":6.23,"c":6.32,"v":376200},{"d":"2024-02-08","o":6.5,"h":6.5,"l":5.56,"c":6,"v":12049700},{"d":"2024-02-09","o":6.04,"h":6.51,"l":5.98,"c":6.38,"v":6045100},{"d":"2024-02-12","o":6.52,"h":7.23,"l":6.41,"c":6.99,"v":5054400},{"d":"2024-02-13","o":6.73,"h":7.06,"l":6.55,"c":6.85,"v":1608900},{"d":"2024-02-14","o":7.01,"h":7.37,"l":6.93,"c":7.25,"v":3769600},{"d":"2024-02-15","o":7.25,"h":7.31,"l":7.01,"c":7.08,"v":1642000},{"d":"2024-02-16","o":7,"h":7.04,"l":6.71,"c":6.83,"v":1239600},{"d":"2024-02-20","o":6.75,"h":6.93,"l":6.65,"c":6.66,"v":1511300},{"d":"2024-02-21","o":6.61,"h":6.7,"l":6.16,"c":6.2,"v":2023400},{"d":"2024-02-22","o":6.26,"h":6.3,"l":5.88,"c":6.07,"v":1003700},{"d":"2024-02-23","o":6.11,"h":6.2,"l":5.93,"c":6.11,"v":1650600},{"d":"2024-02-26","o":6.15,"h":6.5,"l":6.02,"c":6.33,"v":1052500},{"d":"2024-02-27","o":6.36,"h":6.51,"l":6.07,"c":6.14,"v":3091000},{"d":"2024-02-28","o":6.11,"h":6.24,"l":5.89,"c":5.93,"v":1083400},{"d":"2024-02-29","o":5.93,"h":6.05,"l":5.74,"c":6,"v":2097900},{"d":"2024-03-01","o":6,"h":6.4,"l":5.98,"c":6.23,"v":808100},{"d":"2024-03-04","o":6.32,"h":6.38,"l":5.78,"c":5.79,"v":945800},{"d":"2024-03-05","o":5.79,"h":5.91,"l":5.64,"c":5.7,"v":862100},{"d":"2024-03-06","o":5.8,"h":5.85,"l":5.59,"c":5.66,"v":623900},{"d":"2024-03-07","o":5.6,"h":5.75,"l":5.39,"c":5.39,"v":1919300},{"d":"2024-03-08","o":5.55,"h":5.8,"l":5.43,"c":5.71,"v":999300},{"d":"2024-03-11","o":5.75,"h":5.84,"l":5.36,"c":5.41,"v":904400},{"d":"2024-03-12","o":5.42,"h":5.57,"l":5.3,"c":5.39,"v":1503200},{"d":"2024-03-13","o":5.33,"h":5.49,"l":5.31,"c":5.48,"v":1097600},{"d":"2024-03-14","o":5.58,"h":6.26,"l":5.37,"c":5.7,"v":2952500},{"d":"2024-03-15","o":5.7,"h":5.87,"l":5.53,"c":5.82,"v":2012500},{"d":"2024-03-18","o":5.82,"h":6.26,"l":5.8,"c":6.2,"v":1264100},{"d":"2024-03-19","o":6.22,"h":6.28,"l":6.03,"c":6.2,"v":1257000},{"d":"2024-03-20","o":6.29,"h":6.62,"l":6.13,"c":6.55,"v":1726300},{"d":"2024-03-21","o":6.54,"h":6.6,"l":6.23,"c":6.25,"v":684200},{"d":"2024-03-22","o":6.2,"h":6.36,"l":6.18,"c":6.32,"v":513700},{"d":"2024-03-25","o":6.48,"h":6.6,"l":6.3,"c":6.33,"v":610700},{"d":"2024-03-26","o":6.39,"h":6.48,"l":6.16,"c":6.17,"v":537400},{"d":"2024-03-27","o":6.17,"h":6.3,"l":6.03,"c":6.24,"v":412900},{"d":"2024-03-28","o":6.24,"h":6.44,"l":6.19,"c":6.38,"v":695000},{"d":"2024-04-01","o":6.27,"h":6.31,"l":5.58,"c":5.68,"v":2400900},{"d":"2024-04-02","o":5.65,"h":5.84,"l":5.47,"c":5.51,"v":1036900},{"d":"2024-04-03","o":5.47,"h":5.67,"l":5.4,"c":5.49,"v":883600},{"d":"2024-04-04","o":5.54,"h":5.84,"l":5.45,"c":5.51,"v":685700},{"d":"2024-04-05","o":5.45,"h":5.7,"l":5.37,"c":5.6,"v":703900},{"d":"2024-04-08","o":5.67,"h":5.67,"l":5.26,"c":5.43,"v":1507300},{"d":"2024-04-09","o":5.54,"h":5.54,"l":5.28,"c":5.43,"v":492200},{"d":"2024-04-10","o":5.43,"h":5.43,"l":5.15,"c":5.15,"v":905600},{"d":"2024-04-11","o":5.17,"h":5.41,"l":5.17,"c":5.33,"v":795100},{"d":"2024-04-12","o":5.21,"h":5.37,"l":4.98,"c":5.02,"v":1494200},{"d":"2024-04-15","o":5,"h":5.19,"l":4.85,"c":4.9,"v":788700},{"d":"2024-04-16","o":4.9,"h":5,"l":4.84,"c":4.86,"v":612000},{"d":"2024-04-17","o":5.1,"h":5.1,"l":4.82,"c":4.84,"v":788200},{"d":"2024-04-18","o":5.14,"h":5.25,"l":4.79,"c":4.8,"v":1211700},{"d":"2024-04-19","o":4.75,"h":4.87,"l":4.49,"c":4.52,"v":1408000},{"d":"2024-04-22","o":4.5,"h":4.65,"l":4.47,"c":4.56,"v":1154000},{"d":"2024-04-23","o":4.58,"h":4.71,"l":4.48,"c":4.48,"v":1723800},{"d":"2024-04-24","o":4.52,"h":4.6,"l":4.15,"c":4.21,"v":2720800},{"d":"2024-04-25","o":4.18,"h":4.29,"l":3.96,"c":4.08,"v":3872800},{"d":"2024-04-26","o":4.09,"h":4.14,"l":3.99,"c":4,"v":2745500},{"d":"2024-04-29","o":4,"h":4.14,"l":3.79,"c":3.8,"v":5154300},{"d":"2024-04-30","o":3.74,"h":3.87,"l":3.61,"c":3.68,"v":3572000},{"d":"2024-05-01","o":3.68,"h":4.16,"l":3.62,"c":4,"v":7722900},{"d":"2024-05-02","o":4.03,"h":4.2,"l":3.96,"c":4.11,"v":1772100},{"d":"2024-05-03","o":4.22,"h":4.37,"l":4.05,"c":4.19,"v":1949000},{"d":"2024-05-06","o":4.25,"h":4.32,"l":4.03,"c":4.08,"v":2023800},{"d":"2024-05-07","o":4.08,"h":4.16,"l":3.98,"c":4.01,"v":2001200},{"d":"2024-05-08","o":3.99,"h":4.2,"l":3.94,"c":4.11,"v":1679000},{"d":"2024-05-09","o":4.11,"h":4.28,"l":4.09,"c":4.17,"v":887200},{"d":"2024-05-10","o":4.16,"h":4.26,"l":3.91,"c":3.99,"v":1024000},{"d":"2024-05-13","o":3.95,"h":4.01,"l":3.75,"c":4.01,"v":1062500},{"d":"2024-05-14","o":3.97,"h":4.14,"l":3.89,"c":3.93,"v":1008100},{"d":"2024-05-15","o":4.09,"h":4.21,"l":3.92,"c":3.93,"v":984400},{"d":"2024-05-16","o":3.95,"h":4.18,"l":3.91,"c":4.07,"v":2575900},{"d":"2024-05-17","o":4.5,"h":4.84,"l":4.39,"c":4.39,"v":2033100},{"d":"2024-05-20","o":4.37,"h":4.46,"l":3.94,"c":4.02,"v":1447600},{"d":"2024-05-21","o":4,"h":4.2,"l":3.86,"c":3.87,"v":1391500},{"d":"2024-05-22","o":3.85,"h":3.89,"l":3.77,"c":3.84,"v":678600},{"d":"2024-05-23","o":3.86,"h":3.97,"l":3.78,"c":3.87,"v":960700},{"d":"2024-05-24","o":3.89,"h":3.93,"l":3.81,"c":3.92,"v":511900},{"d":"2024-05-28","o":3.96,"h":4.06,"l":3.9,"c":4.02,"v":529900},{"d":"2024-05-29","o":3.97,"h":4.07,"l":3.91,"c":4.02,"v":638500},{"d":"2024-05-30","o":4.05,"h":4.15,"l":3.98,"c":3.99,"v":885800},{"d":"2024-05-31","o":4,"h":4.2,"l":3.98,"c":4.19,"v":1494800},{"d":"2024-06-03","o":4.25,"h":4.51,"l":4.15,"c":4.5,"v":1425200},{"d":"2024-06-04","o":4.5,"h":4.56,"l":4.11,"c":4.19,"v":1884500},{"d":"2024-06-05","o":4.16,"h":4.36,"l":4.16,"c":4.29,"v":1528200},{"d":"2024-06-06","o":4.3,"h":4.33,"l":4.2,"c":4.28,"v":1639500},{"d":"2024-06-07","o":4.27,"h":4.28,"l":3.99,"c":4,"v":1677600},{"d":"2024-06-10","o":3.98,"h":4.08,"l":3.89,"c":4.05,"v":1461100},{"d":"2024-06-11","o":4.04,"h":4.33,"l":3.97,"c":4.31,"v":1034600},{"d":"2024-06-12","o":4.4,"h":4.43,"l":4.07,"c":4.34,"v":2010900},{"d":"2024-06-13","o":4.33,"h":4.56,"l":4.23,"c":4.53,"v":1383600},{"d":"2024-06-14","o":4.49,"h":4.55,"l":4.32,"c":4.5,"v":1694700},{"d":"2024-06-17","o":4.5,"h":4.78,"l":4.22,"c":4.31,"v":1816700},{"d":"2024-06-18","o":4.3,"h":4.33,"l":3.87,"c":3.9,"v":1845400},{"d":"2024-06-20","o":3.96,"h":4.09,"l":3.82,"c":3.86,"v":1423800},{"d":"2024-06-21","o":3.91,"h":4.03,"l":3.82,"c":3.83,"v":2110300},{"d":"2024-06-24","o":3.85,"h":3.9,"l":3.7,"c":3.72,"v":1005900},{"d":"2024-06-25","o":3.73,"h":3.73,"l":3.48,"c":3.48,"v":1257200},{"d":"2024-06-26","o":3.48,"h":3.57,"l":3.35,"c":3.36,"v":1031100},{"d":"2024-06-27","o":3.38,"h":3.43,"l":3.23,"c":3.33,"v":904000},{"d":"2024-06-28","o":3.33,"h":3.56,"l":3.12,"c":3.48,"v":2450800},{"d":"2024-07-01","o":3.45,"h":3.55,"l":3.37,"c":3.47,"v":638100},{"d":"2024-07-02","o":3.44,"h":3.47,"l":3.31,"c":3.38,"v":1546800},{"d":"2024-07-03","o":3.41,"h":3.51,"l":3.38,"c":3.49,"v":641800},{"d":"2024-07-05","o":3.5,"h":3.52,"l":3.29,"c":3.45,"v":1575800},{"d":"2024-07-08","o":3.46,"h":3.74,"l":3.44,"c":3.73,"v":2003100},{"d":"2024-07-09","o":3.71,"h":3.87,"l":3.63,"c":3.8,"v":1233600},{"d":"2024-07-10","o":3.81,"h":3.95,"l":3.79,"c":3.93,"v":628400},{"d":"2024-07-11","o":3.99,"h":4.24,"l":3.96,"c":4.15,"v":2672200},{"d":"2024-07-12","o":4.18,"h":4.28,"l":3.93,"c":4.25,"v":5064500},{"d":"2024-07-15","o":4.28,"h":4.54,"l":4.26,"c":4.45,"v":2012300},{"d":"2024-07-16","o":4.48,"h":4.58,"l":4.43,"c":4.51,"v":664000},{"d":"2024-07-17","o":4.44,"h":4.52,"l":4.32,"c":4.43,"v":1000800},{"d":"2024-07-18","o":4.42,"h":4.45,"l":4.26,"c":4.35,"v":1471300},{"d":"2024-07-19","o":4.33,"h":4.36,"l":4.2,"c":4.25,"v":892000},{"d":"2024-07-22","o":4.25,"h":4.32,"l":4.16,"c":4.3,"v":891200},{"d":"2024-07-23","o":4.25,"h":4.32,"l":4.22,"c":4.29,"v":389900},{"d":"2024-07-24","o":4.25,"h":4.43,"l":4.2,"c":4.29,"v":1086600},{"d":"2024-07-25","o":4.34,"h":4.7,"l":4.28,"c":4.6,"v":1366300},{"d":"2024-07-26","o":4.64,"h":4.77,"l":4.53,"c":4.67,"v":626700},{"d":"2024-07-29","o":4.66,"h":4.68,"l":4.48,"c":4.63,"v":770300},{"d":"2024-07-30","o":4.66,"h":4.72,"l":4.39,"c":4.47,"v":790600},{"d":"2024-07-31","o":4.54,"h":4.84,"l":4.46,"c":4.69,"v":828400},{"d":"2024-08-01","o":4.79,"h":4.83,"l":4.43,"c":4.51,"v":625100},{"d":"2024-08-02","o":4.34,"h":4.57,"l":4.25,"c":4.5,"v":1443100},{"d":"2024-08-05","o":4.28,"h":4.49,"l":4.2,"c":4.25,"v":1559000},{"d":"2024-08-06","o":4.24,"h":4.25,"l":3.84,"c":3.9,"v":947900},{"d":"2024-08-07","o":4.01,"h":4.08,"l":3.88,"c":4.02,"v":1295600},{"d":"2024-08-08","o":4.16,"h":4.16,"l":3.61,"c":3.64,"v":1150200},{"d":"2024-08-09","o":3.8,"h":3.8,"l":3.55,"c":3.67,"v":451900},{"d":"2024-08-12","o":3.7,"h":3.76,"l":3.61,"c":3.68,"v":464300},{"d":"2024-08-13","o":3.7,"h":3.76,"l":3.62,"c":3.75,"v":726900},{"d":"2024-08-14","o":3.76,"h":3.78,"l":3.59,"c":3.59,"v":713500},{"d":"2024-08-15","o":3.65,"h":3.81,"l":3.65,"c":3.75,"v":789500},{"d":"2024-08-16","o":3.75,"h":3.81,"l":3.68,"c":3.75,"v":668900},{"d":"2024-08-19","o":3.76,"h":3.96,"l":3.7,"c":3.84,"v":980300},{"d":"2024-08-20","o":3.85,"h":4,"l":3.85,"c":3.99,"v":599000},{"d":"2024-08-21","o":4,"h":4.11,"l":3.99,"c":4.08,"v":512600},{"d":"2024-08-22","o":4.08,"h":4.15,"l":3.9,"c":3.96,"v":621900},{"d":"2024-08-23","o":3.98,"h":4.03,"l":3.94,"c":3.99,"v":493100},{"d":"2024-08-26","o":4,"h":4.01,"l":3.87,"c":3.97,"v":312600},{"d":"2024-08-27","o":3.93,"h":3.94,"l":3.87,"c":3.93,"v":316400},{"d":"2024-08-28","o":3.89,"h":3.93,"l":3.83,"c":3.92,"v":377100},{"d":"2024-08-29","o":3.95,"h":3.99,"l":3.81,"c":3.81,"v":256500},{"d":"2024-08-30","o":3.85,"h":3.94,"l":3.8,"c":3.93,"v":347900},{"d":"2024-09-03","o":3.91,"h":4.12,"l":3.81,"c":3.85,"v":630100},{"d":"2024-09-04","o":3.82,"h":4.12,"l":3.8,"c":4.1,"v":527600},{"d":"2024-09-05","o":4.12,"h":4.48,"l":4.02,"c":4.44,"v":871300},{"d":"2024-09-06","o":4.44,"h":4.53,"l":3.99,"c":4.01,"v":1175500},{"d":"2024-09-09","o":4.05,"h":4.3,"l":4.05,"c":4.09,"v":530400},{"d":"2024-09-10","o":4.1,"h":4.2,"l":3.98,"c":4.12,"v":627700},{"d":"2024-09-11","o":4.12,"h":4.12,"l":3.95,"c":4.09,"v":605000},{"d":"2024-09-12","o":4.1,"h":4.12,"l":3.9,"c":3.95,"v":354100},{"d":"2024-09-13","o":4,"h":4.13,"l":3.88,"c":4.08,"v":791600},{"d":"2024-09-16","o":4.23,"h":4.23,"l":3.66,"c":4,"v":932600},{"d":"2024-09-17","o":4.17,"h":4.17,"l":3.75,"c":3.84,"v":929200},{"d":"2024-09-18","o":3.9,"h":4.01,"l":3.83,"c":3.87,"v":1020400},{"d":"2024-09-19","o":4.45,"h":4.45,"l":3.81,"c":3.85,"v":764000},{"d":"2024-09-20","o":3.82,"h":3.86,"l":3.64,"c":3.73,"v":748000},{"d":"2024-09-23","o":3.7,"h":3.75,"l":3.47,"c":3.5,"v":986500},{"d":"2024-09-24","o":3.53,"h":3.61,"l":3.42,"c":3.51,"v":523600},{"d":"2024-09-25","o":3.51,"h":3.55,"l":3.38,"c":3.45,"v":1067500},{"d":"2024-09-26","o":3.51,"h":3.6,"l":3.42,"c":3.48,"v":490600},{"d":"2024-09-27","o":3.49,"h":3.65,"l":3.4,"c":3.63,"v":572200},{"d":"2024-09-30","o":3.62,"h":3.7,"l":3.54,"c":3.63,"v":499200},{"d":"2024-10-01","o":3.61,"h":3.65,"l":3.53,"c":3.6,"v":942400},{"d":"2024-10-02","o":3.58,"h":4,"l":3.57,"c":3.97,"v":1294100},{"d":"2024-10-03","o":3.97,"h":3.98,"l":3.8,"c":3.9,"v":680900},{"d":"2024-10-04","o":3.92,"h":3.99,"l":3.84,"c":3.98,"v":347400},{"d":"2024-10-07","o":3.97,"h":4.03,"l":3.85,"c":3.91,"v":604100},{"d":"2024-10-08","o":3.92,"h":4.09,"l":3.9,"c":4.06,"v":890600},{"d":"2024-10-09","o":4.06,"h":4.08,"l":3.93,"c":3.98,"v":1006200},{"d":"2024-10-10","o":4,"h":4.14,"l":3.92,"c":4.11,"v":848500},{"d":"2024-10-11","o":4.1,"h":4.38,"l":4.03,"c":4.14,"v":1101900},{"d":"2024-10-14","o":4.1,"h":4.2,"l":4.07,"c":4.18,"v":328900},{"d":"2024-10-15","o":4.25,"h":4.32,"l":4.11,"c":4.26,"v":674900},{"d":"2024-10-16","o":4.24,"h":4.53,"l":4.24,"c":4.51,"v":700200},{"d":"2024-10-17","o":4.5,"h":4.85,"l":4.5,"c":4.7,"v":2148100},{"d":"2024-10-18","o":4.95,"h":5,"l":4.67,"c":4.8,"v":2447800},{"d":"2024-10-21","o":4.76,"h":4.79,"l":4.47,"c":4.52,"v":909400},{"d":"2024-10-22","o":4.54,"h":4.64,"l":4.39,"c":4.44,"v":1011000},{"d":"2024-10-23","o":4.41,"h":4.51,"l":4.37,"c":4.47,"v":414900},{"d":"2024-10-24","o":4.48,"h":4.51,"l":4.39,"c":4.44,"v":530900},{"d":"2024-10-25","o":4.45,"h":4.56,"l":4.42,"c":4.44,"v":726100},{"d":"2024-10-28","o":4.54,"h":4.69,"l":4.4,"c":4.55,"v":2207800},{"d":"2024-10-29","o":4.5,"h":4.59,"l":4.31,"c":4.34,"v":1144400},{"d":"2024-10-30","o":4.35,"h":4.36,"l":3.98,"c":4,"v":1917400},{"d":"2024-10-31","o":4,"h":4,"l":3.33,"c":3.37,"v":6996400},{"d":"2024-11-01","o":3.42,"h":3.57,"l":3.4,"c":3.5,"v":1901300},{"d":"2024-11-04","o":3.52,"h":3.56,"l":3.32,"c":3.34,"v":2622200},{"d":"2024-11-05","o":3.35,"h":3.4,"l":3.23,"c":3.38,"v":856100},{"d":"2024-11-06","o":3.55,"h":3.78,"l":3.34,"c":3.57,"v":4221600},{"d":"2024-11-07","o":3.66,"h":4.06,"l":3.63,"c":4.04,"v":1204600},{"d":"2024-11-08","o":4.03,"h":4.12,"l":3.53,"c":3.73,"v":4660200},{"d":"2024-11-11","o":3.95,"h":3.99,"l":3.49,"c":3.51,"v":4633400},{"d":"2024-11-12","o":3.72,"h":3.72,"l":3.31,"c":3.33,"v":2919300},{"d":"2024-11-13","o":3.4,"h":3.54,"l":3.26,"c":3.29,"v":1774900},{"d":"2024-11-14","o":3.38,"h":3.38,"l":2.98,"c":3.01,"v":2582200},{"d":"2024-11-15","o":3.16,"h":3.18,"l":2.94,"c":3.08,"v":2714700},{"d":"2024-11-18","o":3.24,"h":3.25,"l":2.92,"c":2.99,"v":2522300},{"d":"2024-11-19","o":2.97,"h":3,"l":2.88,"c":2.95,"v":1759100},{"d":"2024-11-20","o":2.97,"h":3,"l":2.74,"c":2.8,"v":2424300},{"d":"2024-11-21","o":2.83,"h":2.89,"l":2.69,"c":2.84,"v":3816200},{"d":"2024-11-22","o":2.82,"h":3.05,"l":2.76,"c":2.94,"v":1638200},{"d":"2024-11-25","o":2.97,"h":3.08,"l":2.93,"c":2.98,"v":1734100},{"d":"2024-11-26","o":2.99,"h":3.27,"l":2.99,"c":3.1,"v":1802500},{"d":"2024-11-27","o":3.13,"h":3.39,"l":3.13,"c":3.27,"v":1610300},{"d":"2024-11-29","o":3.32,"h":3.38,"l":3.25,"c":3.32,"v":951200},{"d":"2024-12-02","o":3.39,"h":3.45,"l":3.24,"c":3.26,"v":1171300},{"d":"2024-12-03","o":3.21,"h":3.22,"l":2.94,"c":3.2,"v":1887100},{"d":"2024-12-04","o":3.18,"h":3.18,"l":3.03,"c":3.05,"v":1313100},{"d":"2024-12-05","o":3.05,"h":3.11,"l":2.89,"c":2.92,"v":1712700},{"d":"2024-12-06","o":2.94,"h":2.98,"l":2.86,"c":2.94,"v":1255200},{"d":"2024-12-09","o":2.93,"h":3.08,"l":2.91,"c":2.95,"v":1363300},{"d":"2024-12-10","o":2.94,"h":2.95,"l":2.83,"c":2.87,"v":2088800},{"d":"2024-12-11","o":2.9,"h":2.97,"l":2.8,"c":2.9,"v":1564700},{"d":"2024-12-12","o":2.86,"h":2.88,"l":2.69,"c":2.69,"v":1700300},{"d":"2024-12-13","o":2.7,"h":2.72,"l":2.45,"c":2.49,"v":4146300},{"d":"2024-12-16","o":2.5,"h":2.66,"l":2.44,"c":2.58,"v":2624600},{"d":"2024-12-17","o":2.6,"h":2.61,"l":2.47,"c":2.49,"v":1548600},{"d":"2024-12-18","o":2.45,"h":2.46,"l":2.29,"c":2.29,"v":2278900},{"d":"2024-12-19","o":2.32,"h":2.34,"l":2.24,"c":2.24,"v":1373900},{"d":"2024-12-20","o":2.23,"h":2.35,"l":2.2,"c":2.29,"v":2614200},{"d":"2024-12-23","o":2.3,"h":2.35,"l":2.16,"c":2.18,"v":2235400},{"d":"2024-12-24","o":2.12,"h":2.26,"l":2.07,"c":2.25,"v":1651100},{"d":"2024-12-26","o":2.25,"h":2.33,"l":2.21,"c":2.3,"v":1258300},{"d":"2024-12-27","o":2.34,"h":2.36,"l":2.19,"c":2.26,"v":1721100},{"d":"2024-12-30","o":2.34,"h":2.34,"l":2.17,"c":2.21,"v":965500},{"d":"2024-12-31","o":2.24,"h":2.35,"l":2.21,"c":2.35,"v":939100},{"d":"2025-01-02","o":2.4,"h":2.78,"l":2.38,"c":2.63,"v":1778000},{"d":"2025-01-03","o":2.75,"h":2.8,"l":2.61,"c":2.68,"v":1297400},{"d":"2025-01-06","o":2.69,"h":2.7,"l":2.57,"c":2.6,"v":1128500},{"d":"2025-01-07","o":2.62,"h":2.69,"l":2.48,"c":2.52,"v":998900},{"d":"2025-01-08","o":2.49,"h":2.49,"l":2.36,"c":2.41,"v":961300},{"d":"2025-01-10","o":2.38,"h":2.43,"l":2.32,"c":2.36,"v":831300},{"d":"2025-01-13","o":2.31,"h":2.33,"l":2.23,"c":2.3,"v":950900},{"d":"2025-01-14","o":2.31,"h":2.34,"l":2.18,"c":2.21,"v":1426300},{"d":"2025-01-15","o":2.3,"h":2.38,"l":2.25,"c":2.33,"v":1152000},{"d":"2025-01-16","o":2.31,"h":2.34,"l":2.18,"c":2.22,"v":1025500},{"d":"2025-01-17","o":2.22,"h":2.3,"l":2.19,"c":2.22,"v":805700},{"d":"2025-01-21","o":2.25,"h":2.28,"l":2.18,"c":2.19,"v":671500},{"d":"2025-01-22","o":2.18,"h":2.2,"l":2.12,"c":2.16,"v":1333300},{"d":"2025-01-23","o":2.24,"h":2.31,"l":2.16,"c":2.29,"v":1248100},{"d":"2025-01-24","o":2.3,"h":2.38,"l":2.28,"c":2.37,"v":1529300},{"d":"2025-01-27","o":2.35,"h":2.43,"l":2.25,"c":2.26,"v":885300},{"d":"2025-01-28","o":2.26,"h":2.26,"l":2.14,"c":2.2,"v":1048700},{"d":"2025-01-29","o":2.18,"h":2.24,"l":2.12,"c":2.14,"v":1001500},{"d":"2025-01-30","o":2.15,"h":2.23,"l":2.11,"c":2.2,"v":987800},{"d":"2025-01-31","o":2.21,"h":2.26,"l":2.17,"c":2.21,"v":1105900},{"d":"2025-02-03","o":2.2,"h":2.23,"l":2.09,"c":2.11,"v":965100},{"d":"2025-02-04","o":2.11,"h":2.19,"l":2.07,"c":2.17,"v":1268100},{"d":"2025-02-05","o":2.18,"h":2.22,"l":2.11,"c":2.13,"v":1339600},{"d":"2025-02-06","o":2.14,"h":2.22,"l":2.09,"c":2.1,"v":1342100},{"d":"2025-02-07","o":2.1,"h":2.13,"l":1.99,"c":2.03,"v":1515400},{"d":"2025-02-10","o":2.04,"h":2.05,"l":1.9,"c":1.92,"v":1190300},{"d":"2025-02-11","o":1.93,"h":1.93,"l":1.87,"c":1.91,"v":1174700},{"d":"2025-02-12","o":1.91,"h":1.98,"l":1.89,"c":1.96,"v":1475400},{"d":"2025-02-13","o":1.98,"h":2,"l":1.92,"c":1.94,"v":904200},{"d":"2025-02-14","o":1.98,"h":2.07,"l":1.94,"c":2.04,"v":1398800},{"d":"2025-02-18","o":2.04,"h":2.15,"l":2.01,"c":2.03,"v":1129100},{"d":"2025-02-19","o":2.11,"h":2.13,"l":1.98,"c":2,"v":950000},{"d":"2025-02-20","o":2.01,"h":2.01,"l":1.92,"c":1.95,"v":744100},{"d":"2025-02-21","o":1.98,"h":2.01,"l":1.93,"c":1.95,"v":1048400},{"d":"2025-02-24","o":1.95,"h":1.96,"l":1.85,"c":1.88,"v":1371100},{"d":"2025-02-25","o":1.9,"h":1.92,"l":1.79,"c":1.79,"v":1866000},{"d":"2025-02-26","o":1.8,"h":1.85,"l":1.8,"c":1.82,"v":1148900},{"d":"2025-02-27","o":1.81,"h":1.84,"l":1.75,"c":1.75,"v":1443800},{"d":"2025-02-28","o":1.75,"h":1.75,"l":1.68,"c":1.73,"v":1930500},{"d":"2025-03-03","o":1.74,"h":1.76,"l":1.69,"c":1.75,"v":1944500},{"d":"2025-03-04","o":1.75,"h":1.85,"l":1.7,"c":1.83,"v":1456600},{"d":"2025-03-05","o":1.87,"h":2.13,"l":1.86,"c":2.06,"v":3383000},{"d":"2025-03-06","o":2.03,"h":2.08,"l":1.96,"c":2.07,"v":863300},{"d":"2025-03-07","o":2.07,"h":2.08,"l":1.96,"c":2.01,"v":444000},{"d":"2025-03-10","o":1.96,"h":2.04,"l":1.9,"c":1.94,"v":1233500},{"d":"2025-03-11","o":1.92,"h":1.95,"l":1.84,"c":1.94,"v":1050300},{"d":"2025-03-12","o":1.94,"h":2,"l":1.89,"c":1.98,"v":558300},{"d":"2025-03-13","o":1.97,"h":2,"l":1.87,"c":1.89,"v":964000},{"d":"2025-03-14","o":1.94,"h":1.96,"l":1.87,"c":1.87,"v":1016500},{"d":"2025-03-17","o":1.9,"h":1.91,"l":1.79,"c":1.82,"v":992300},{"d":"2025-03-18","o":1.8,"h":1.85,"l":1.74,"c":1.79,"v":557100},{"d":"2025-03-19","o":1.82,"h":1.94,"l":1.78,"c":1.94,"v":1181600},{"d":"2025-03-20","o":2.01,"h":2.02,"l":1.66,"c":1.67,"v":4375300},{"d":"2025-03-21","o":1.73,"h":1.75,"l":1.56,"c":1.7,"v":1643000},{"d":"2025-03-24","o":1.71,"h":1.75,"l":1.69,"c":1.71,"v":1072800},{"d":"2025-03-25","o":1.71,"h":1.73,"l":1.61,"c":1.62,"v":613000},{"d":"2025-03-26","o":1.62,"h":1.66,"l":1.58,"c":1.63,"v":1079400},{"d":"2025-03-27","o":1.62,"h":1.69,"l":1.61,"c":1.65,"v":643500},{"d":"2025-03-28","o":1.65,"h":1.7,"l":1.63,"c":1.66,"v":697400},{"d":"2025-03-31","o":1.61,"h":1.63,"l":1.52,"c":1.55,"v":2194100},{"d":"2025-04-01","o":1.57,"h":1.63,"l":1.39,"c":1.41,"v":1892400},{"d":"2025-04-02","o":1.42,"h":1.61,"l":1.42,"c":1.57,"v":2084400},{"d":"2025-04-03","o":1.52,"h":1.56,"l":1.46,"c":1.51,"v":1818800},{"d":"2025-04-04","o":1.47,"h":1.51,"l":1.31,"c":1.33,"v":1737800},{"d":"2025-04-07","o":1.33,"h":1.37,"l":1.23,"c":1.31,"v":1982000},{"d":"2025-04-08","o":1.4,"h":1.4,"l":1.18,"c":1.18,"v":1937600},{"d":"2025-04-09","o":1.18,"h":1.27,"l":1.13,"c":1.21,"v":5175000},{"d":"2025-04-10","o":1.23,"h":1.28,"l":1.13,"c":1.14,"v":2072100},{"d":"2025-04-11","o":1.15,"h":1.36,"l":1.11,"c":1.36,"v":4473500},{"d":"2025-04-14","o":1.39,"h":1.4,"l":1.29,"c":1.34,"v":1078800},{"d":"2025-04-15","o":1.34,"h":1.45,"l":1.34,"c":1.4,"v":1350200},{"d":"2025-04-16","o":1.41,"h":1.44,"l":1.32,"c":1.35,"v":1109100},{"d":"2025-04-17","o":1.34,"h":1.49,"l":1.33,"c":1.43,"v":1166500},{"d":"2025-04-21","o":1.51,"h":1.53,"l":1.41,"c":1.44,"v":1639200},{"d":"2025-04-22","o":1.47,"h":1.61,"l":1.46,"c":1.6,"v":3174600},{"d":"2025-04-23","o":1.65,"h":1.72,"l":1.42,"c":1.51,"v":2584800},{"d":"2025-04-24","o":1.56,"h":1.56,"l":1.34,"c":1.4,"v":3277700},{"d":"2025-04-25","o":1.41,"h":1.41,"l":1.3,"c":1.33,"v":2742400},{"d":"2025-04-28","o":1.35,"h":1.41,"l":1.29,"c":1.39,"v":2288900},{"d":"2025-04-29","o":1.39,"h":1.39,"l":1.29,"c":1.31,"v":2156400},{"d":"2025-04-30","o":1.28,"h":1.41,"l":1.27,"c":1.41,"v":1733900},{"d":"2025-05-01","o":1.42,"h":1.43,"l":1.33,"c":1.35,"v":1356400},{"d":"2025-05-02","o":1.36,"h":1.44,"l":1.35,"c":1.35,"v":3020500},{"d":"2025-05-05","o":1.36,"h":1.37,"l":1.3,"c":1.33,"v":1339800},{"d":"2025-05-06","o":1.33,"h":1.33,"l":1.17,"c":1.18,"v":1939200},{"d":"2025-05-07","o":1.18,"h":1.25,"l":1.15,"c":1.23,"v":2990300},{"d":"2025-05-08","o":1.46,"h":1.48,"l":1.3,"c":1.35,"v":5462700},{"d":"2025-05-09","o":1.36,"h":1.48,"l":1.32,"c":1.32,"v":2763500},{"d":"2025-05-12","o":1.35,"h":1.47,"l":1.34,"c":1.35,"v":3216700},{"d":"2025-05-13","o":1.37,"h":1.38,"l":1.22,"c":1.27,"v":3053300},{"d":"2025-05-14","o":1.28,"h":1.29,"l":1.19,"c":1.22,"v":1980400},{"d":"2025-05-15","o":1.21,"h":1.3,"l":1.18,"c":1.29,"v":1590100},{"d":"2025-05-16","o":1.29,"h":1.36,"l":1.29,"c":1.33,"v":2827400},{"d":"2025-05-19","o":1.34,"h":1.49,"l":1.34,"c":1.48,"v":3088100},{"d":"2025-05-20","o":1.47,"h":1.55,"l":1.45,"c":1.53,"v":2434700},{"d":"2025-05-21","o":1.51,"h":1.59,"l":1.46,"c":1.47,"v":1994400},{"d":"2025-05-22","o":1.48,"h":1.54,"l":1.48,"c":1.53,"v":970100},{"d":"2025-05-23","o":1.53,"h":1.54,"l":1.49,"c":1.54,"v":1154400},{"d":"2025-05-27","o":1.57,"h":1.59,"l":1.51,"c":1.57,"v":1992300},{"d":"2025-05-28","o":1.57,"h":1.67,"l":1.54,"c":1.65,"v":1448300},{"d":"2025-05-29","o":1.69,"h":1.79,"l":1.67,"c":1.75,"v":2296800},{"d":"2025-05-30","o":1.75,"h":1.78,"l":1.69,"c":1.75,"v":1685200},{"d":"2025-06-02","o":1.78,"h":1.95,"l":1.75,"c":1.91,"v":2006100},{"d":"2025-06-03","o":1.98,"h":2.16,"l":1.94,"c":2.07,"v":5901800},{"d":"2025-06-04","o":2.17,"h":2.21,"l":2.07,"c":2.09,"v":3617500},{"d":"2025-06-05","o":2.1,"h":2.27,"l":2.04,"c":2.26,"v":3130300},{"d":"2025-06-06","o":2.28,"h":2.43,"l":2.28,"c":2.34,"v":2654800},{"d":"2025-06-09","o":2.39,"h":2.39,"l":2.26,"c":2.35,"v":2733700},{"d":"2025-06-10","o":2.37,"h":2.42,"l":2.26,"c":2.33,"v":2326800},{"d":"2025-06-11","o":2.37,"h":2.37,"l":2.21,"c":2.24,"v":2725900},{"d":"2025-06-12","o":2.24,"h":2.26,"l":2.12,"c":2.15,"v":2813000},{"d":"2025-06-13","o":2.05,"h":2.18,"l":2.05,"c":2.12,"v":1896600},{"d":"2025-06-16","o":2.14,"h":2.15,"l":2,"c":2.05,"v":2755600},{"d":"2025-06-17","o":2.03,"h":2.07,"l":2,"c":2.03,"v":2697200},{"d":"2025-06-18","o":2.02,"h":2.1,"l":1.98,"c":2.06,"v":1528000},{"d":"2025-06-20","o":2.06,"h":2.09,"l":2,"c":2.05,"v":1781300},{"d":"2025-06-23","o":2.05,"h":2.21,"l":2.01,"c":2.21,"v":2232900},{"d":"2025-06-24","o":2.24,"h":2.28,"l":2.17,"c":2.27,"v":1511900},{"d":"2025-06-25","o":2.27,"h":2.32,"l":2.19,"c":2.32,"v":1713200},{"d":"2025-06-26","o":2.3,"h":2.34,"l":2.26,"c":2.31,"v":1331400},{"d":"2025-06-27","o":2.29,"h":2.34,"l":2.24,"c":2.31,"v":2092000},{"d":"2025-06-30","o":2.31,"h":2.35,"l":2.23,"c":2.28,"v":2317300},{"d":"2025-07-01","o":2.28,"h":2.34,"l":2.19,"c":2.29,"v":1606400},{"d":"2025-07-02","o":2.28,"h":2.44,"l":2.25,"c":2.35,"v":1571000},{"d":"2025-07-03","o":2.35,"h":2.38,"l":2.32,"c":2.37,"v":451100},{"d":"2025-07-07","o":2.37,"h":2.38,"l":2.24,"c":2.26,"v":2688600},{"d":"2025-07-08","o":2.27,"h":2.38,"l":2.23,"c":2.36,"v":1347500},{"d":"2025-07-09","o":2.38,"h":2.53,"l":2.37,"c":2.47,"v":1454600},{"d":"2025-07-10","o":2.47,"h":2.49,"l":2.41,"c":2.48,"v":917600},{"d":"2025-07-11","o":2.45,"h":2.52,"l":2.4,"c":2.47,"v":1132500},{"d":"2025-07-14","o":2.5,"h":2.66,"l":2.46,"c":2.65,"v":1874500},{"d":"2025-07-15","o":2.69,"h":2.69,"l":2.47,"c":2.49,"v":1680400},{"d":"2025-07-16","o":2.51,"h":2.56,"l":2.39,"c":2.44,"v":952600},{"d":"2025-07-17","o":2.46,"h":2.47,"l":2.4,"c":2.42,"v":784900},{"d":"2025-07-18","o":2.43,"h":2.48,"l":2.39,"c":2.41,"v":1498300},{"d":"2025-07-21","o":2.57,"h":2.61,"l":2.43,"c":2.43,"v":1393000},{"d":"2025-07-22","o":2.45,"h":2.61,"l":2.41,"c":2.61,"v":1351300},{"d":"2025-07-23","o":2.64,"h":2.7,"l":2.53,"c":2.68,"v":1308800},{"d":"2025-07-24","o":2.68,"h":2.7,"l":2.57,"c":2.64,"v":2861300},{"d":"2025-07-25","o":2.65,"h":2.66,"l":2.5,"c":2.52,"v":1123500},{"d":"2025-07-28","o":2.52,"h":2.59,"l":2.48,"c":2.51,"v":2215800},{"d":"2025-07-29","o":2.52,"h":2.52,"l":2.33,"c":2.42,"v":2067300},{"d":"2025-07-30","o":2.46,"h":2.6,"l":2.42,"c":2.49,"v":2112500},{"d":"2025-07-31","o":2.48,"h":2.5,"l":2.38,"c":2.4,"v":2285900},{"d":"2025-08-01","o":2.34,"h":2.36,"l":2.23,"c":2.35,"v":1354500},{"d":"2025-08-04","o":2.35,"h":2.38,"l":2.31,"c":2.38,"v":1722200},{"d":"2025-08-05","o":2.42,"h":2.42,"l":2.34,"c":2.37,"v":1762900},{"d":"2025-08-06","o":2.36,"h":2.37,"l":2.25,"c":2.31,"v":1595900},{"d":"2025-08-07","o":2.31,"h":2.35,"l":2.27,"c":2.35,"v":1187800},{"d":"2025-08-08","o":2.4,"h":2.4,"l":2.29,"c":2.33,"v":1323500},{"d":"2025-08-11","o":2.41,"h":2.52,"l":2.33,"c":2.47,"v":2937400},{"d":"2025-08-12","o":2.5,"h":2.5,"l":2.11,"c":2.15,"v":4167800},{"d":"2025-08-13","o":2.15,"h":2.18,"l":1.83,"c":1.84,"v":4033600},{"d":"2025-08-14","o":1.87,"h":1.98,"l":1.84,"c":1.85,"v":2466900},{"d":"2025-08-15","o":1.85,"h":1.88,"l":1.65,"c":1.78,"v":12157000},{"d":"2025-08-18","o":1.79,"h":1.88,"l":1.78,"c":1.88,"v":3767400},{"d":"2025-08-19","o":1.87,"h":1.89,"l":1.75,"c":1.79,"v":2587300},{"d":"2025-08-20","o":1.76,"h":1.79,"l":1.7,"c":1.73,"v":2421700},{"d":"2025-08-21","o":1.71,"h":1.78,"l":1.71,"c":1.75,"v":2257100},{"d":"2025-08-22","o":1.76,"h":1.81,"l":1.75,"c":1.75,"v":1348500},{"d":"2025-08-25","o":1.75,"h":1.78,"l":1.6,"c":1.6,"v":2070400},{"d":"2025-08-26","o":1.62,"h":1.64,"l":1.53,"c":1.61,"v":3278900},{"d":"2025-08-27","o":1.59,"h":1.62,"l":1.57,"c":1.57,"v":1611900},{"d":"2025-08-28","o":1.59,"h":1.64,"l":1.53,"c":1.57,"v":2746100},{"d":"2025-08-29","o":1.58,"h":1.59,"l":1.49,"c":1.5,"v":2193300},{"d":"2025-09-02","o":1.49,"h":1.52,"l":1.39,"c":1.41,"v":7668600},{"d":"2025-09-03","o":1.45,"h":1.55,"l":1.43,"c":1.44,"v":7551200},{"d":"2025-09-04","o":1.46,"h":1.46,"l":1.4,"c":1.45,"v":1616500},{"d":"2025-09-05","o":1.45,"h":1.47,"l":1.4,"c":1.46,"v":8770800},{"d":"2025-09-08","o":1.48,"h":1.49,"l":1.42,"c":1.43,"v":2618200},{"d":"2025-09-09","o":1.43,"h":1.44,"l":1.35,"c":1.37,"v":9831300},{"d":"2025-09-10","o":1.38,"h":1.39,"l":1.34,"c":1.38,"v":3921500},{"d":"2025-09-11","o":1.42,"h":1.46,"l":1.38,"c":1.43,"v":8795300},{"d":"2025-09-12","o":1.43,"h":1.46,"l":1.33,"c":1.38,"v":5529300},{"d":"2025-09-15","o":1.4,"h":1.42,"l":1.29,"c":1.32,"v":4008600},{"d":"2025-09-16","o":1.33,"h":1.37,"l":1.3,"c":1.32,"v":6752600},{"d":"2025-09-17","o":1.34,"h":1.35,"l":1.26,"c":1.27,"v":3385400},{"d":"2025-09-18","o":1.28,"h":1.37,"l":1.28,"c":1.36,"v":5451000},{"d":"2025-09-19","o":1.38,"h":1.41,"l":1.33,"c":1.34,"v":3620300},{"d":"2025-09-22","o":1.35,"h":1.4,"l":1.33,"c":1.38,"v":3694700},{"d":"2025-09-23","o":1.37,"h":1.4,"l":1.33,"c":1.35,"v":1937800},{"d":"2025-09-24","o":1.35,"h":1.59,"l":1.35,"c":1.56,"v":9900800},{"d":"2025-09-25","o":1.57,"h":1.58,"l":1.47,"c":1.5,"v":11185000},{"d":"2025-09-26","o":1.5,"h":1.59,"l":1.5,"c":1.56,"v":3320800},{"d":"2025-09-29","o":1.59,"h":1.63,"l":1.57,"c":1.59,"v":3307800},{"d":"2025-09-30","o":1.59,"h":1.65,"l":1.57,"c":1.63,"v":3093900},{"d":"2025-10-01","o":1.65,"h":1.69,"l":1.63,"c":1.67,"v":2469200},{"d":"2025-10-02","o":1.69,"h":1.7,"l":1.56,"c":1.61,"v":2805800},{"d":"2025-10-03","o":1.61,"h":1.64,"l":1.57,"c":1.61,"v":2334500},{"d":"2025-10-06","o":1.61,"h":1.65,"l":1.53,"c":1.56,"v":2735400},{"d":"2025-10-07","o":1.57,"h":1.57,"l":1.45,"c":1.49,"v":4328400},{"d":"2025-10-08","o":1.5,"h":1.77,"l":1.5,"c":1.76,"v":7673100},{"d":"2025-10-09","o":1.77,"h":1.8,"l":1.72,"c":1.76,"v":3866700},{"d":"2025-10-10","o":1.77,"h":1.79,"l":1.62,"c":1.66,"v":2809400},{"d":"2025-10-13","o":1.68,"h":1.73,"l":1.63,"c":1.65,"v":2755300},{"d":"2025-10-14","o":1.59,"h":1.65,"l":1.58,"c":1.62,"v":2167900},{"d":"2025-10-15","o":1.66,"h":1.75,"l":1.66,"c":1.72,"v":2481500},{"d":"2025-10-16","o":1.77,"h":1.79,"l":1.65,"c":1.68,"v":2645300},{"d":"2025-10-17","o":1.65,"h":1.67,"l":1.58,"c":1.62,"v":1921600},{"d":"2025-10-20","o":1.7,"h":1.72,"l":1.64,"c":1.7,"v":3080300},{"d":"2025-10-21","o":1.7,"h":1.71,"l":1.61,"c":1.63,"v":1871700},{"d":"2025-10-22","o":1.64,"h":1.64,"l":1.54,"c":1.55,"v":2010400},{"d":"2025-10-23","o":1.55,"h":1.57,"l":1.5,"c":1.5,"v":1356000},{"d":"2025-10-24","o":1.52,"h":1.57,"l":1.5,"c":1.53,"v":1276500},{"d":"2025-10-27","o":1.62,"h":1.66,"l":1.53,"c":1.65,"v":5079300},{"d":"2025-10-28","o":1.64,"h":1.65,"l":1.52,"c":1.54,"v":1753900},{"d":"2025-10-29","o":1.54,"h":1.56,"l":1.46,"c":1.46,"v":2161500},{"d":"2025-10-30","o":1.49,"h":1.54,"l":1.48,"c":1.51,"v":2070500},{"d":"2025-10-31","o":1.53,"h":1.59,"l":1.5,"c":1.55,"v":1496300},{"d":"2025-11-03","o":1.56,"h":1.63,"l":1.52,"c":1.56,"v":1825500},{"d":"2025-11-04","o":1.49,"h":1.53,"l":1.4,"c":1.41,"v":1971200},{"d":"2025-11-05","o":1.42,"h":1.43,"l":1.37,"c":1.38,"v":1680500},{"d":"2025-11-06","o":1.38,"h":1.39,"l":1.34,"c":1.36,"v":2296600},{"d":"2025-11-07","o":1.35,"h":1.36,"l":1.26,"c":1.33,"v":2934500},{"d":"2025-11-10","o":1.37,"h":1.4,"l":1.32,"c":1.32,"v":1545500},{"d":"2025-11-11","o":1.35,"h":1.52,"l":1.34,"c":1.5,"v":2505500},{"d":"2025-11-12","o":1.34,"h":1.39,"l":1.23,"c":1.36,"v":5543500},{"d":"2025-11-13","o":1.35,"h":1.35,"l":1.25,"c":1.28,"v":3138900},{"d":"2025-11-14","o":1.26,"h":1.4,"l":1.25,"c":1.37,"v":3034200},{"d":"2025-11-17","o":1.36,"h":1.36,"l":1.29,"c":1.34,"v":1793000},{"d":"2025-11-18","o":1.31,"h":1.32,"l":1.28,"c":1.29,"v":2162400},{"d":"2025-11-19","o":1.31,"h":1.34,"l":1.25,"c":1.27,"v":1471900},{"d":"2025-11-20","o":1.33,"h":1.35,"l":1.23,"c":1.23,"v":2001900},{"d":"2025-11-21","o":1.23,"h":1.25,"l":1.2,"c":1.23,"v":1692100},{"d":"2025-11-24","o":1.24,"h":1.26,"l":1.22,"c":1.24,"v":1424700},{"d":"2025-11-25","o":1.35,"h":1.49,"l":1.31,"c":1.39,"v":32324300},{"d":"2025-11-26","o":1.38,"h":1.4,"l":1.32,"c":1.37,"v":2602900},{"d":"2025-11-28","o":1.37,"h":1.44,"l":1.35,"c":1.41,"v":1460800},{"d":"2025-12-01","o":1.4,"h":1.41,"l":1.32,"c":1.38,"v":2665400},{"d":"2025-12-02","o":1.36,"h":1.4,"l":1.31,"c":1.34,"v":1958400},{"d":"2025-12-03","o":1.34,"h":1.49,"l":1.33,"c":1.48,"v":2679600},{"d":"2025-12-04","o":1.49,"h":1.61,"l":1.46,"c":1.57,"v":3777400},{"d":"2025-12-05","o":1.58,"h":1.59,"l":1.52,"c":1.55,"v":1591900},{"d":"2025-12-08","o":1.58,"h":1.66,"l":1.56,"c":1.59,"v":3621600},{"d":"2025-12-09","o":1.54,"h":1.56,"l":1.48,"c":1.49,"v":2059200},{"d":"2025-12-10","o":1.5,"h":1.55,"l":1.46,"c":1.53,"v":2783100},{"d":"2025-12-11","o":1.54,"h":1.61,"l":1.53,"c":1.59,"v":2507500},{"d":"2025-12-12","o":1.61,"h":1.68,"l":1.59,"c":1.61,"v":3448500},{"d":"2025-12-15","o":1.59,"h":1.68,"l":1.59,"c":1.62,"v":2728100},{"d":"2025-12-16","o":1.62,"h":1.66,"l":1.58,"c":1.6,"v":2777200},{"d":"2025-12-17","o":1.61,"h":1.64,"l":1.56,"c":1.56,"v":2724500},{"d":"2025-12-18","o":1.59,"h":1.62,"l":1.55,"c":1.57,"v":1966900},{"d":"2025-12-19","o":1.59,"h":1.67,"l":1.59,"c":1.63,"v":2205900},{"d":"2025-12-22","o":1.62,"h":1.79,"l":1.61,"c":1.73,"v":3141100},{"d":"2025-12-23","o":1.72,"h":1.72,"l":1.63,"c":1.64,"v":1992600},{"d":"2025-12-24","o":1.65,"h":1.69,"l":1.63,"c":1.68,"v":726500},{"d":"2025-12-26","o":1.68,"h":1.68,"l":1.63,"c":1.67,"v":754700},{"d":"2025-12-29","o":1.7,"h":1.94,"l":1.7,"c":1.87,"v":4994800},{"d":"2025-12-30","o":1.88,"h":1.99,"l":1.87,"c":1.97,"v":3778400},{"d":"2025-12-31","o":1.98,"h":2.05,"l":1.92,"c":1.99,"v":3201300},{"d":"2026-01-02","o":2.04,"h":2.04,"l":1.87,"c":1.87,"v":2371200},{"d":"2026-01-05","o":1.88,"h":1.9,"l":1.77,"c":1.86,"v":3417400},{"d":"2026-01-06","o":1.87,"h":2.03,"l":1.83,"c":2,"v":2568700},{"d":"2026-01-07","o":2,"h":2.07,"l":1.94,"c":1.95,"v":1950800},{"d":"2026-01-08","o":1.96,"h":1.97,"l":1.87,"c":1.91,"v":1263700},{"d":"2026-01-09","o":1.94,"h":1.97,"l":1.8,"c":1.81,"v":2083200},{"d":"2026-01-12","o":1.79,"h":1.79,"l":1.49,"c":1.5,"v":6815000},{"d":"2026-01-13","o":1.52,"h":1.52,"l":1.36,"c":1.37,"v":3893700},{"d":"2026-01-14","o":1.39,"h":1.44,"l":1.34,"c":1.42,"v":2841800},{"d":"2026-01-15","o":1.43,"h":1.46,"l":1.4,"c":1.44,"v":2447400},{"d":"2026-01-16","o":1.44,"h":1.46,"l":1.37,"c":1.38,"v":1912000},{"d":"2026-01-20","o":1.36,"h":1.46,"l":1.33,"c":1.42,"v":2153100},{"d":"2026-01-21","o":1.44,"h":1.48,"l":1.41,"c":1.47,"v":1426300},{"d":"2026-01-22","o":1.48,"h":1.55,"l":1.47,"c":1.52,"v":2191200},{"d":"2026-01-23","o":1.52,"h":1.52,"l":1.43,"c":1.46,"v":1879200},{"d":"2026-01-26","o":1.44,"h":1.45,"l":1.38,"c":1.39,"v":1669100},{"d":"2026-01-27","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":1370100},{"d":"2026-01-28","o":1.44,"h":1.46,"l":1.39,"c":1.45,"v":1710000},{"d":"2026-01-29","o":1.47,"h":1.48,"l":1.42,"c":1.43,"v":893900},{"d":"2026-01-30","o":1.43,"h":1.45,"l":1.37,"c":1.37,"v":2078500},{"d":"2026-02-02","o":1.38,"h":1.41,"l":1.36,"c":1.38,"v":1126100},{"d":"2026-02-03","o":1.4,"h":1.45,"l":1.37,"c":1.38,"v":1215100},{"d":"2026-02-04","o":1.37,"h":1.41,"l":1.35,"c":1.38,"v":1224100},{"d":"2026-02-05","o":1.38,"h":1.39,"l":1.31,"c":1.32,"v":2046300},{"d":"2026-02-06","o":1.34,"h":1.43,"l":1.33,"c":1.42,"v":1176700},{"d":"2026-02-09","o":1.42,"h":1.47,"l":1.4,"c":1.46,"v":744700},{"d":"2026-02-10","o":1.41,"h":1.48,"l":1.4,"c":1.43,"v":1174400},{"d":"2026-02-11","o":1.45,"h":1.46,"l":1.38,"c":1.43,"v":971700},{"d":"2026-02-12","o":1.43,"h":1.44,"l":1.37,"c":1.38,"v":1046500},{"d":"2026-02-13","o":1.39,"h":1.44,"l":1.38,"c":1.4,"v":926700},{"d":"2026-02-17","o":1.41,"h":1.54,"l":1.41,"c":1.51,"v":1953500},{"d":"2026-02-18","o":1.55,"h":1.59,"l":1.51,"c":1.56,"v":1244000},{"d":"2026-02-19","o":1.56,"h":1.65,"l":1.5,"c":1.64,"v":1722400},{"d":"2026-02-20","o":1.65,"h":1.7,"l":1.58,"c":1.67,"v":2205400},{"d":"2026-02-23","o":1.69,"h":1.77,"l":1.69,"c":1.73,"v":1697500},{"d":"2026-02-24","o":1.75,"h":1.88,"l":1.74,"c":1.82,"v":3481900},{"d":"2026-02-25","o":1.83,"h":1.93,"l":1.72,"c":1.76,"v":2512100},{"d":"2026-02-26","o":1.8,"h":1.82,"l":1.68,"c":1.77,"v":1881800},{"d":"2026-02-27","o":1.78,"h":1.78,"l":1.65,"c":1.71,"v":1519100},{"d":"2026-03-02","o":1.66,"h":1.72,"l":1.63,"c":1.67,"v":1048000},{"d":"2026-03-03","o":1.62,"h":1.65,"l":1.59,"c":1.62,"v":1426100},{"d":"2026-03-04","o":1.65,"h":1.71,"l":1.62,"c":1.63,"v":1488600},{"d":"2026-03-05","o":1.65,"h":1.65,"l":1.47,"c":1.49,"v":1868900},{"d":"2026-03-06","o":1.51,"h":1.55,"l":1.49,"c":1.51,"v":1831100},{"d":"2026-03-09","o":1.51,"h":1.67,"l":1.51,"c":1.62,"v":2307500},{"d":"2026-03-10","o":1.65,"h":1.7,"l":1.59,"c":1.6,"v":1280200},{"d":"2026-03-11","o":1.59,"h":1.63,"l":1.54,"c":1.56,"v":1187000},{"d":"2026-03-12","o":1.55,"h":1.55,"l":1.45,"c":1.46,"v":1341100},{"d":"2026-03-13","o":1.47,"h":1.5,"l":1.41,"c":1.44,"v":1527900},{"d":"2026-03-16","o":1.45,"h":1.51,"l":1.45,"c":1.51,"v":1094300},{"d":"2026-03-17","o":1.52,"h":1.53,"l":1.49,"c":1.51,"v":708400},{"d":"2026-03-18","o":1.47,"h":1.5,"l":1.45,"c":1.45,"v":952400},{"d":"2026-03-19","o":1.44,"h":1.44,"l":1.4,"c":1.43,"v":1243700},{"d":"2026-03-20","o":1.43,"h":1.45,"l":1.36,"c":1.37,"v":1660900},{"d":"2026-03-23","o":1.4,"h":1.44,"l":1.38,"c":1.4,"v":1343200},{"d":"2026-03-24","o":1.41,"h":1.42,"l":1.31,"c":1.32,"v":2384700},{"d":"2026-03-25","o":1.35,"h":1.37,"l":1.32,"c":1.33,"v":2478800},{"d":"2026-03-26","o":1.33,"h":1.35,"l":1.28,"c":1.29,"v":2544800},{"d":"2026-03-27","o":1.21,"h":1.27,"l":1.17,"c":1.21,"v":4847900},{"d":"2026-03-30","o":1.23,"h":1.31,"l":1.18,"c":1.27,"v":1929200},{"d":"2026-03-31","o":1.31,"h":1.42,"l":1.31,"c":1.38,"v":3439557},{"d":"2026-04-01","o":1.39,"h":1.44,"l":1.36,"c":1.38,"v":1528198},{"d":"2026-04-02","o":1.33,"h":1.42,"l":1.31,"c":1.41,"v":1032102},{"d":"2026-04-06","o":1.38,"h":1.42,"l":1.38,"c":1.39,"v":1293401},{"d":"2026-04-07","o":1.37,"h":1.39,"l":1.34,"c":1.36,"v":985490},{"d":"2026-04-08","o":1.45,"h":1.5,"l":1.41,"c":1.49,"v":1818715},{"d":"2026-04-09","o":1.49,"h":1.54,"l":1.45,"c":1.47,"v":2019222},{"d":"2026-04-10","o":1.5,"h":1.58,"l":1.49,"c":1.49,"v":1508534},{"d":"2026-04-13","o":1.46,"h":1.54,"l":1.46,"c":1.47,"v":745320},{"d":"2026-04-14","o":1.47,"h":1.52,"l":1.47,"c":1.48,"v":1385930},{"d":"2026-04-15","o":1.49,"h":1.5,"l":1.45,"c":1.49,"v":1258665},{"d":"2026-04-16","o":1.48,"h":1.62,"l":1.46,"c":1.61,"v":1593235},{"d":"2026-04-17","o":1.61,"h":1.68,"l":1.6,"c":1.6,"v":2134746},{"d":"2026-04-20","o":1.57,"h":1.6,"l":1.55,"c":1.58,"v":884684},{"d":"2026-04-21","o":1.58,"h":1.58,"l":1.52,"c":1.55,"v":972019},{"d":"2026-04-22","o":1.53,"h":1.6,"l":1.53,"c":1.6,"v":1033378},{"d":"2026-04-23","o":1.59,"h":1.62,"l":1.52,"c":1.53,"v":1288501},{"d":"2026-04-24","o":1.51,"h":1.52,"l":1.42,"c":1.44,"v":1370275},{"d":"2026-04-27","o":1.44,"h":1.47,"l":1.41,"c":1.42,"v":655695},{"d":"2026-04-28","o":1.42,"h":1.5,"l":1.41,"c":1.48,"v":1538581},{"d":"2026-04-29","o":1.43,"h":1.45,"l":1.39,"c":1.41,"v":1603495},{"d":"2026-04-30","o":1.4,"h":1.44,"l":1.4,"c":1.41,"v":672465},{"d":"2026-05-01","o":1.42,"h":1.49,"l":1.4,"c":1.47,"v":821150},{"d":"2026-05-04","o":1.47,"h":1.58,"l":1.46,"c":1.57,"v":2120857},{"d":"2026-05-05","o":1.6,"h":1.67,"l":1.58,"c":1.64,"v":1273321},{"d":"2026-05-06","o":1.68,"h":1.75,"l":1.65,"c":1.7,"v":2138659},{"d":"2026-05-07","o":1.72,"h":1.74,"l":1.57,"c":1.61,"v":1267912},{"d":"2026-05-08","o":1.62,"h":1.64,"l":1.55,"c":1.57,"v":1199243},{"d":"2026-05-11","o":1.59,"h":1.66,"l":1.58,"c":1.58,"v":1271555},{"d":"2026-05-12","o":1.57,"h":1.61,"l":1.54,"c":1.6,"v":1089420},{"d":"2026-05-13","o":1.6,"h":1.75,"l":1.57,"c":1.71,"v":1969943},{"d":"2026-05-14","o":1.57,"h":1.61,"l":1.44,"c":1.59,"v":2981837},{"d":"2026-05-15","o":1.58,"h":1.63,"l":1.53,"c":1.63,"v":1482045},{"d":"2026-05-18","o":1.62,"h":1.95,"l":1.62,"c":1.8,"v":5943341},{"d":"2026-05-19","o":1.81,"h":1.81,"l":1.62,"c":1.63,"v":1701220}]