[{"d":"2021-03-24","o":32,"h":34.5,"l":29,"c":31.25,"v":11332700},{"d":"2021-03-25","o":30.24,"h":34.99,"l":26.49,"c":30,"v":3092600},{"d":"2021-03-26","o":30.11,"h":32,"l":29,"c":30.27,"v":1067900},{"d":"2021-03-29","o":30,"h":33.73,"l":29.8,"c":32.36,"v":1517300},{"d":"2021-03-30","o":33,"h":35.78,"l":32.4,"c":33.48,"v":1988800},{"d":"2021-03-31","o":33.19,"h":35,"l":33.01,"c":34.61,"v":443500},{"d":"2021-04-01","o":34.34,"h":35.39,"l":32.5,"c":33.9,"v":548800},{"d":"2021-04-05","o":34.35,"h":34.5,"l":30.88,"c":32.05,"v":972000},{"d":"2021-04-06","o":32.06,"h":33.4,"l":32,"c":32.19,"v":252000},{"d":"2021-04-07","o":32.39,"h":32.84,"l":30.36,"c":30.67,"v":367400},{"d":"2021-04-08","o":30.72,"h":31.74,"l":30.44,"c":31.74,"v":265200},{"d":"2021-04-09","o":31.55,"h":31.69,"l":30.92,"c":31.4,"v":203100},{"d":"2021-04-12","o":31.47,"h":32.84,"l":30.89,"c":31.94,"v":307600},{"d":"2021-04-13","o":31.89,"h":34.38,"l":31.89,"c":33.8,"v":308600},{"d":"2021-04-14","o":33.87,"h":35.6,"l":33.01,"c":35.15,"v":293800},{"d":"2021-04-15","o":34.69,"h":37.77,"l":34.21,"c":36.83,"v":459000},{"d":"2021-04-16","o":36.19,"h":37.18,"l":35.03,"c":37.04,"v":264800},{"d":"2021-04-19","o":36.04,"h":36.56,"l":33.47,"c":34.81,"v":870800},{"d":"2021-04-20","o":35.11,"h":36.15,"l":31.84,"c":33.41,"v":527600},{"d":"2021-04-21","o":33.01,"h":34.28,"l":31.92,"c":34.06,"v":236500},{"d":"2021-04-22","o":34.25,"h":34.96,"l":32.19,"c":33.27,"v":304200},{"d":"2021-04-23","o":33.13,"h":35.08,"l":33.04,"c":34.92,"v":152600},{"d":"2021-04-26","o":35.01,"h":35.34,"l":33.25,"c":33.46,"v":192900},{"d":"2021-04-27","o":33.96,"h":35.73,"l":33.71,"c":33.91,"v":231700},{"d":"2021-04-28","o":34.14,"h":35.7,"l":33.71,"c":34.53,"v":229000},{"d":"2021-04-29","o":34.73,"h":35,"l":33.58,"c":34.75,"v":217500},{"d":"2021-04-30","o":34.1,"h":34.69,"l":33.33,"c":33.99,"v":445000},{"d":"2021-05-03","o":34.36,"h":34.88,"l":33.58,"c":34.19,"v":209000},{"d":"2021-05-04","o":34.27,"h":34.34,"l":32.58,"c":33.08,"v":276400},{"d":"2021-05-05","o":33.1,"h":33.86,"l":32.75,"c":33.45,"v":121700},{"d":"2021-05-06","o":33.16,"h":33.4,"l":32.31,"c":33,"v":275900},{"d":"2021-05-07","o":32.91,"h":33.37,"l":32.47,"c":33.08,"v":371000},{"d":"2021-05-10","o":33.05,"h":34.99,"l":32.7,"c":33.75,"v":907300},{"d":"2021-05-11","o":33.27,"h":34.82,"l":33.05,"c":33.51,"v":1143300},{"d":"2021-05-12","o":33.39,"h":33.53,"l":29,"c":30.1,"v":1729600},{"d":"2021-05-13","o":30.69,"h":31.97,"l":28.76,"c":29.06,"v":1147100},{"d":"2021-05-14","o":28.03,"h":29.49,"l":25.62,"c":28.45,"v":1451100},{"d":"2021-05-17","o":28.69,"h":30.09,"l":27.93,"c":28.08,"v":768800},{"d":"2021-05-18","o":27.8,"h":28.31,"l":26.32,"c":27,"v":1874700},{"d":"2021-05-19","o":26.5,"h":28.66,"l":25.44,"c":28.24,"v":1344900},{"d":"2021-05-20","o":27.96,"h":28.48,"l":26.64,"c":27.13,"v":997600},{"d":"2021-05-21","o":27.21,"h":27.53,"l":26.02,"c":26.24,"v":556900},{"d":"2021-05-24","o":26,"h":26.77,"l":25.51,"c":25.57,"v":1732900},{"d":"2021-05-25","o":25.57,"h":26.38,"l":24.12,"c":25.9,"v":1918600},{"d":"2021-05-26","o":25.79,"h":26.55,"l":25.05,"c":26.01,"v":773800},{"d":"2021-05-27","o":25.94,"h":26.38,"l":25.23,"c":26.02,"v":297200},{"d":"2021-05-28","o":26.13,"h":27,"l":25.51,"c":25.92,"v":385400},{"d":"2021-06-01","o":26.07,"h":26.17,"l":25.5,"c":25.99,"v":339000},{"d":"2021-06-02","o":25.88,"h":25.93,"l":25.5,"c":25.56,"v":381800},{"d":"2021-06-03","o":25.46,"h":25.9,"l":24.3,"c":25.51,"v":691300},{"d":"2021-06-04","o":25.7,"h":26.86,"l":25.51,"c":26.2,"v":475100},{"d":"2021-06-07","o":25.75,"h":26.13,"l":25.06,"c":25.69,"v":504600},{"d":"2021-06-08","o":25.68,"h":25.68,"l":23.72,"c":23.9,"v":1166200},{"d":"2021-06-09","o":23.9,"h":24.48,"l":22.66,"c":22.83,"v":695700},{"d":"2021-06-10","o":23.03,"h":24.11,"l":22.77,"c":24.1,"v":425800},{"d":"2021-06-11","o":24.11,"h":24.5,"l":23.64,"c":24.29,"v":1289300},{"d":"2021-06-14","o":24.25,"h":25,"l":24.25,"c":24.5,"v":1156600},{"d":"2021-06-15","o":24.37,"h":24.47,"l":23.09,"c":23.84,"v":752500},{"d":"2021-06-16","o":23.76,"h":24.49,"l":23.22,"c":24.42,"v":879900},{"d":"2021-06-17","o":24.42,"h":24.86,"l":23.69,"c":24.07,"v":537600},{"d":"2021-06-18","o":23.3,"h":24.14,"l":23.12,"c":23.93,"v":1389400},{"d":"2021-06-21","o":24.29,"h":24.29,"l":23.63,"c":24.06,"v":657900},{"d":"2021-06-22","o":24.05,"h":24.47,"l":23.38,"c":24.17,"v":520800},{"d":"2021-06-23","o":24.12,"h":24.38,"l":23.85,"c":23.95,"v":564800},{"d":"2021-06-24","o":23.99,"h":24.51,"l":23.67,"c":24.07,"v":879300},{"d":"2021-06-25","o":24.06,"h":24.75,"l":23.6,"c":24.65,"v":806800},{"d":"2021-06-28","o":24.6,"h":24.63,"l":23.32,"c":23.99,"v":563400},{"d":"2021-06-29","o":24.2,"h":25.13,"l":23.55,"c":24.94,"v":677600},{"d":"2021-06-30","o":24.62,"h":25.97,"l":24.36,"c":25.63,"v":526700},{"d":"2021-07-01","o":25.71,"h":25.71,"l":24.51,"c":24.86,"v":486900},{"d":"2021-07-02","o":24.87,"h":25.28,"l":24.36,"c":25.18,"v":516400},{"d":"2021-07-06","o":24.9,"h":24.94,"l":23.4,"c":23.79,"v":702200},{"d":"2021-07-07","o":23.8,"h":23.93,"l":23.45,"c":23.59,"v":293300},{"d":"2021-07-08","o":23.08,"h":23.44,"l":22.95,"c":23.17,"v":236000},{"d":"2021-07-09","o":23.28,"h":23.71,"l":22.95,"c":23.36,"v":257900},{"d":"2021-07-12","o":23.07,"h":23.99,"l":22.81,"c":23.78,"v":299200},{"d":"2021-07-13","o":24,"h":24,"l":22.95,"c":23.03,"v":689400},{"d":"2021-07-14","o":23.24,"h":23.25,"l":21.79,"c":21.84,"v":592100},{"d":"2021-07-15","o":21.81,"h":22.2,"l":19.96,"c":20.09,"v":796000},{"d":"2021-07-16","o":20.03,"h":21.69,"l":20.03,"c":21.46,"v":1016900},{"d":"2021-07-19","o":21.17,"h":22.29,"l":20.85,"c":21.45,"v":315300},{"d":"2021-07-20","o":21.58,"h":22.23,"l":21.08,"c":21.77,"v":665700},{"d":"2021-07-21","o":21.89,"h":22.28,"l":21.33,"c":21.43,"v":573100},{"d":"2021-07-22","o":21.4,"h":22.13,"l":21.07,"c":22.05,"v":305500},{"d":"2021-07-23","o":22.03,"h":23.15,"l":21.58,"c":22.93,"v":450000},{"d":"2021-07-26","o":22.92,"h":22.96,"l":22.03,"c":22.8,"v":526900},{"d":"2021-07-27","o":22.77,"h":22.94,"l":21.92,"c":22.87,"v":288000},{"d":"2021-07-28","o":22.87,"h":23.64,"l":22.85,"c":23.19,"v":524600},{"d":"2021-07-29","o":23.4,"h":23.54,"l":23.08,"c":23.18,"v":372900},{"d":"2021-07-30","o":23.18,"h":23.4,"l":22.89,"c":23.16,"v":302700},{"d":"2021-08-02","o":23.43,"h":23.92,"l":23.06,"c":23.09,"v":411100},{"d":"2021-08-03","o":23.3,"h":23.34,"l":22.76,"c":23.03,"v":529400},{"d":"2021-08-04","o":23.31,"h":24.19,"l":22.89,"c":23.74,"v":482900},{"d":"2021-08-05","o":23.72,"h":24.02,"l":23.36,"c":23.95,"v":203600},{"d":"2021-08-06","o":23.78,"h":24.15,"l":23.67,"c":23.71,"v":133000},{"d":"2021-08-09","o":23.71,"h":24.1,"l":23.35,"c":23.68,"v":163400},{"d":"2021-08-10","o":23.77,"h":24.17,"l":23.44,"c":23.9,"v":602000},{"d":"2021-08-11","o":23.94,"h":24.77,"l":23.54,"c":24.6,"v":590500},{"d":"2021-08-12","o":24.45,"h":24.88,"l":21.03,"c":21.85,"v":1604000},{"d":"2021-08-13","o":22.72,"h":23.21,"l":21.71,"c":21.86,"v":772100},{"d":"2021-08-16","o":21.71,"h":21.84,"l":20.82,"c":21.06,"v":969400},{"d":"2021-08-17","o":20.73,"h":21,"l":20.01,"c":20.56,"v":582100},{"d":"2021-08-18","o":21.05,"h":21.05,"l":19.76,"c":19.81,"v":518400},{"d":"2021-08-19","o":19.55,"h":19.61,"l":18.2,"c":18.73,"v":1041700},{"d":"2021-08-20","o":18.64,"h":19.07,"l":18.18,"c":18.51,"v":593300},{"d":"2021-08-23","o":19.1,"h":19.99,"l":18.72,"c":19.75,"v":1173100},{"d":"2021-08-24","o":19.7,"h":20.65,"l":19.51,"c":20.29,"v":784300},{"d":"2021-08-25","o":20.3,"h":20.34,"l":19.12,"c":19.55,"v":995500},{"d":"2021-08-26","o":19.32,"h":20.08,"l":18.8,"c":19.01,"v":617800},{"d":"2021-08-27","o":19.07,"h":19.32,"l":18.68,"c":19,"v":493100},{"d":"2021-08-30","o":18.99,"h":20.31,"l":18.75,"c":20.16,"v":682800},{"d":"2021-08-31","o":20.1,"h":21.22,"l":19.88,"c":20.41,"v":885100},{"d":"2021-09-01","o":20.39,"h":20.69,"l":19.87,"c":20.1,"v":1228500},{"d":"2021-09-02","o":19.91,"h":20.48,"l":19.72,"c":20.13,"v":1449100},{"d":"2021-09-03","o":20,"h":20.33,"l":19.65,"c":20.03,"v":1172600},{"d":"2021-09-07","o":19.9,"h":20.85,"l":19.62,"c":20,"v":850300},{"d":"2021-09-08","o":19.75,"h":20.19,"l":19.18,"c":20.08,"v":1163700},{"d":"2021-09-09","o":19.77,"h":20.82,"l":19.77,"c":20.35,"v":995400},{"d":"2021-09-10","o":20.41,"h":20.5,"l":19.57,"c":19.87,"v":1451400},{"d":"2021-09-13","o":19.41,"h":19.88,"l":19.16,"c":19.27,"v":1599400},{"d":"2021-09-14","o":19.16,"h":20.04,"l":19.02,"c":20,"v":940900},{"d":"2021-09-15","o":19.93,"h":20.06,"l":19.35,"c":19.89,"v":1572100},{"d":"2021-09-16","o":19.84,"h":21.15,"l":19.84,"c":21.09,"v":1441500},{"d":"2021-09-17","o":21.19,"h":21.31,"l":19.68,"c":19.98,"v":4120200},{"d":"2021-09-20","o":19.74,"h":20.06,"l":19.02,"c":19.6,"v":1780600},{"d":"2021-09-21","o":19.53,"h":19.85,"l":18.74,"c":18.74,"v":1597200},{"d":"2021-09-22","o":18.96,"h":18.96,"l":17.85,"c":18.34,"v":9990100},{"d":"2021-09-23","o":18.51,"h":18.68,"l":18.2,"c":18.49,"v":2188400},{"d":"2021-09-24","o":18.39,"h":19.57,"l":18.31,"c":19.39,"v":1518500},{"d":"2021-09-27","o":19.28,"h":19.77,"l":19.28,"c":19.72,"v":1401400},{"d":"2021-09-28","o":19.72,"h":19.87,"l":18.2,"c":18.49,"v":1641300},{"d":"2021-09-29","o":18.6,"h":19.26,"l":17.96,"c":17.98,"v":722600},{"d":"2021-09-30","o":18.01,"h":18.19,"l":17.61,"c":17.89,"v":614700},{"d":"2021-10-01","o":18.06,"h":18.25,"l":17.4,"c":17.81,"v":1201300},{"d":"2021-10-04","o":17.64,"h":17.73,"l":16.56,"c":16.63,"v":970300},{"d":"2021-10-05","o":16.77,"h":17.05,"l":16.15,"c":16.74,"v":1569300},{"d":"2021-10-06","o":16.6,"h":17.23,"l":16.35,"c":17.12,"v":1399400},{"d":"2021-10-07","o":17.27,"h":18.36,"l":17.13,"c":18.29,"v":1556800},{"d":"2021-10-08","o":18.28,"h":19.23,"l":18.08,"c":18.96,"v":754100},{"d":"2021-10-11","o":19.18,"h":19.18,"l":18.55,"c":18.9,"v":517600},{"d":"2021-10-12","o":18.99,"h":19.25,"l":18.86,"c":19.22,"v":769400},{"d":"2021-10-13","o":19.25,"h":19.58,"l":19.1,"c":19.56,"v":568500},{"d":"2021-10-14","o":19.77,"h":20.51,"l":19.55,"c":20.32,"v":862100},{"d":"2021-10-15","o":20.4,"h":21.19,"l":20.16,"c":20.64,"v":768200},{"d":"2021-10-18","o":20.59,"h":20.66,"l":19.2,"c":19.68,"v":850200},{"d":"2021-10-19","o":20,"h":20.26,"l":19.34,"c":19.91,"v":742200},{"d":"2021-10-20","o":19.93,"h":20.39,"l":19.31,"c":19.85,"v":390100},{"d":"2021-10-21","o":19.84,"h":20.69,"l":19.82,"c":20.64,"v":774300},{"d":"2021-10-22","o":20.5,"h":20.58,"l":19.74,"c":19.9,"v":453800},{"d":"2021-10-25","o":19.56,"h":20.27,"l":19.44,"c":19.5,"v":349200},{"d":"2021-10-26","o":19.61,"h":19.61,"l":18.96,"c":19.16,"v":391300},{"d":"2021-10-27","o":19.16,"h":19.31,"l":18.4,"c":18.43,"v":477700},{"d":"2021-10-28","o":18.47,"h":19.39,"l":18.29,"c":19.26,"v":506400},{"d":"2021-10-29","o":19.82,"h":20.08,"l":19.29,"c":19.47,"v":610100},{"d":"2021-11-01","o":19.29,"h":19.59,"l":18.93,"c":19.48,"v":557100},{"d":"2021-11-02","o":19.51,"h":19.78,"l":18.98,"c":19.7,"v":412300},{"d":"2021-11-03","o":19.58,"h":20.58,"l":19.58,"c":20.24,"v":608400},{"d":"2021-11-04","o":20.32,"h":20.66,"l":19.52,"c":20,"v":1070900},{"d":"2021-11-05","o":20.18,"h":20.55,"l":19.7,"c":19.93,"v":626400},{"d":"2021-11-08","o":20,"h":20.43,"l":19.82,"c":20.14,"v":738500},{"d":"2021-11-09","o":19.89,"h":20.3,"l":19.7,"c":19.78,"v":1354100},{"d":"2021-11-10","o":19.5,"h":19.92,"l":18.91,"c":19.18,"v":1188100},{"d":"2021-11-11","o":19.5,"h":20.13,"l":18.64,"c":18.94,"v":4195700},{"d":"2021-11-12","o":18.97,"h":20.38,"l":18.97,"c":20.15,"v":1944900},{"d":"2021-11-15","o":19.75,"h":20.47,"l":19.73,"c":20.44,"v":1375000},{"d":"2021-11-16","o":20.37,"h":21.14,"l":19.4,"c":21,"v":1332800},{"d":"2021-11-17","o":20.78,"h":22.09,"l":20.7,"c":22.08,"v":1657200},{"d":"2021-11-18","o":22.23,"h":22.33,"l":21.39,"c":21.66,"v":894600},{"d":"2021-11-19","o":21.7,"h":22.82,"l":21.4,"c":21.65,"v":1319000},{"d":"2021-11-22","o":21.68,"h":22.5,"l":21.39,"c":21.95,"v":1063000},{"d":"2021-11-23","o":21.95,"h":22.16,"l":20.31,"c":20.94,"v":1377900},{"d":"2021-11-24","o":20.34,"h":21.57,"l":20.28,"c":21.53,"v":690500},{"d":"2021-11-26","o":20.89,"h":21.38,"l":20.84,"c":21.13,"v":485100},{"d":"2021-11-29","o":21.11,"h":21.51,"l":20.67,"c":21.36,"v":1021200},{"d":"2021-11-30","o":21.28,"h":21.49,"l":20.62,"c":21.18,"v":2625000},{"d":"2021-12-01","o":21.22,"h":21.35,"l":20.38,"c":20.62,"v":1929300},{"d":"2021-12-02","o":20.53,"h":22.07,"l":20.34,"c":21.97,"v":1377000},{"d":"2021-12-03","o":22.02,"h":22.14,"l":20.51,"c":21.43,"v":1357400},{"d":"2021-12-06","o":21.44,"h":22.27,"l":20.64,"c":21.14,"v":1962000},{"d":"2021-12-07","o":20.74,"h":20.96,"l":19.28,"c":19.8,"v":3213900},{"d":"2021-12-08","o":19.76,"h":20.76,"l":19.41,"c":20.68,"v":1398500},{"d":"2021-12-09","o":20.64,"h":20.81,"l":19.78,"c":19.84,"v":1039000},{"d":"2021-12-10","o":19.4,"h":20.05,"l":19.25,"c":19.65,"v":955800},{"d":"2021-12-13","o":19.62,"h":20.24,"l":19.37,"c":19.58,"v":836300},{"d":"2021-12-14","o":19.24,"h":19.84,"l":18.61,"c":19.13,"v":1000200},{"d":"2021-12-15","o":18.94,"h":18.98,"l":17.05,"c":18.03,"v":4175400},{"d":"2021-12-16","o":17.97,"h":18.34,"l":16.69,"c":17.12,"v":2905600},{"d":"2021-12-17","o":17.02,"h":18.3,"l":16.7,"c":17.99,"v":5825300},{"d":"2021-12-20","o":17.96,"h":18.08,"l":17.16,"c":17.44,"v":2207000},{"d":"2021-12-21","o":17.48,"h":18.47,"l":17.48,"c":18.05,"v":1988900},{"d":"2021-12-22","o":17.99,"h":18.4,"l":17.78,"c":18.33,"v":1054200},{"d":"2021-12-23","o":18.41,"h":19.03,"l":18.14,"c":18.96,"v":894500},{"d":"2021-12-27","o":19.1,"h":19.18,"l":18.76,"c":18.82,"v":564800},{"d":"2021-12-28","o":18.84,"h":19.15,"l":18.76,"c":18.91,"v":348100},{"d":"2021-12-29","o":18.91,"h":19.02,"l":18.25,"c":18.55,"v":500000},{"d":"2021-12-30","o":18.64,"h":19.35,"l":18.64,"c":19.05,"v":673700},{"d":"2021-12-31","o":19.09,"h":19.35,"l":18.83,"c":18.84,"v":350100},{"d":"2022-01-03","o":18.73,"h":19.36,"l":18.45,"c":19.3,"v":347700},{"d":"2022-01-04","o":19.42,"h":19.73,"l":18.34,"c":18.69,"v":696800},{"d":"2022-01-05","o":18.58,"h":18.78,"l":17.5,"c":17.52,"v":743200},{"d":"2022-01-06","o":17.38,"h":17.88,"l":16.63,"c":17.53,"v":690200},{"d":"2022-01-07","o":17.94,"h":18.5,"l":17.36,"c":17.84,"v":537900},{"d":"2022-01-10","o":17.43,"h":18.02,"l":17.12,"c":17.97,"v":638400},{"d":"2022-01-11","o":18.01,"h":18.3,"l":17.29,"c":18.14,"v":602200},{"d":"2022-01-12","o":18.13,"h":18.35,"l":17.44,"c":17.77,"v":370800},{"d":"2022-01-13","o":17.97,"h":17.98,"l":16.85,"c":16.92,"v":661900},{"d":"2022-01-14","o":16.54,"h":16.98,"l":15.4,"c":15.68,"v":1125400},{"d":"2022-01-18","o":15.58,"h":16.45,"l":15.34,"c":16.05,"v":804900},{"d":"2022-01-19","o":16.05,"h":16.49,"l":15.65,"c":15.67,"v":458700},{"d":"2022-01-20","o":15.88,"h":16.83,"l":15.87,"c":15.92,"v":553500},{"d":"2022-01-21","o":15.86,"h":15.9,"l":14.78,"c":15,"v":850200},{"d":"2022-01-24","o":14.69,"h":15.03,"l":13.51,"c":15.01,"v":2642700},{"d":"2022-01-25","o":14.55,"h":14.99,"l":13.54,"c":14.29,"v":1940100},{"d":"2022-01-26","o":14.65,"h":14.81,"l":13.12,"c":13.23,"v":2329800},{"d":"2022-01-27","o":13.36,"h":13.79,"l":12.14,"c":12.32,"v":2066500},{"d":"2022-01-28","o":12.37,"h":12.74,"l":11.78,"c":12.63,"v":2246800},{"d":"2022-01-31","o":12.55,"h":13.53,"l":12.55,"c":13.26,"v":2017800},{"d":"2022-02-01","o":13.36,"h":13.52,"l":12.99,"c":13.34,"v":1240600},{"d":"2022-02-02","o":13.35,"h":13.49,"l":12.17,"c":12.17,"v":1002800},{"d":"2022-02-03","o":12,"h":12.2,"l":11.5,"c":11.58,"v":1906600},{"d":"2022-02-04","o":11.6,"h":11.94,"l":11.42,"c":11.69,"v":1534400},{"d":"2022-02-07","o":11.69,"h":12.08,"l":11.38,"c":11.48,"v":1695400},{"d":"2022-02-08","o":11.48,"h":11.64,"l":11.1,"c":11.39,"v":2632800},{"d":"2022-02-09","o":11.42,"h":11.89,"l":11.21,"c":11.64,"v":1717600},{"d":"2022-02-10","o":11.52,"h":12.26,"l":11.33,"c":11.46,"v":2004300},{"d":"2022-02-11","o":11.43,"h":11.74,"l":10.47,"c":10.51,"v":1693300},{"d":"2022-02-14","o":10.48,"h":10.7,"l":10.3,"c":10.42,"v":1731700},{"d":"2022-02-15","o":10.68,"h":11.26,"l":10.64,"c":11.22,"v":2074000},{"d":"2022-02-16","o":11.11,"h":11.23,"l":10.86,"c":11.12,"v":1215900},{"d":"2022-02-17","o":12.3,"h":13.69,"l":11.89,"c":12.52,"v":4827700},{"d":"2022-02-18","o":12.15,"h":12.86,"l":12.03,"c":12.64,"v":2871900},{"d":"2022-02-22","o":12.53,"h":12.9,"l":12.2,"c":12.74,"v":2507800},{"d":"2022-02-23","o":12.74,"h":13.1,"l":12.33,"c":12.53,"v":2123500},{"d":"2022-02-24","o":12.03,"h":13.46,"l":11.93,"c":13.33,"v":2026000},{"d":"2022-02-25","o":13.01,"h":13.53,"l":12.82,"c":13.07,"v":4031900},{"d":"2022-02-28","o":13.03,"h":13.42,"l":12.83,"c":13.19,"v":2974600},{"d":"2022-03-01","o":13.51,"h":13.95,"l":13.1,"c":13.52,"v":1895700},{"d":"2022-03-02","o":13.97,"h":14.41,"l":13.8,"c":14.11,"v":2141400},{"d":"2022-03-03","o":14,"h":14.13,"l":13.2,"c":13.24,"v":1765200},{"d":"2022-03-04","o":13.12,"h":13.57,"l":12.31,"c":12.49,"v":741000},{"d":"2022-03-07","o":12.63,"h":12.95,"l":11.56,"c":11.66,"v":1143900},{"d":"2022-03-08","o":11.64,"h":12.3,"l":11.24,"c":11.8,"v":967400},{"d":"2022-03-09","o":12.09,"h":13,"l":12,"c":12.55,"v":864200},{"d":"2022-03-10","o":12.23,"h":12.95,"l":12.12,"c":12.83,"v":776200},{"d":"2022-03-11","o":12.83,"h":13.12,"l":12.44,"c":12.48,"v":599100},{"d":"2022-03-14","o":12.37,"h":12.79,"l":12.14,"c":12.23,"v":1213500},{"d":"2022-03-15","o":12.37,"h":13.1,"l":12.31,"c":12.91,"v":810300},{"d":"2022-03-16","o":13.06,"h":13.63,"l":12.98,"c":13.6,"v":1247900},{"d":"2022-03-17","o":13.71,"h":14.21,"l":13.32,"c":13.9,"v":1169400},{"d":"2022-03-18","o":13.68,"h":14.55,"l":13.44,"c":14.34,"v":1165100},{"d":"2022-03-21","o":14.03,"h":14.47,"l":13.88,"c":14.2,"v":1089400},{"d":"2022-03-22","o":14.19,"h":14.74,"l":14.02,"c":14.48,"v":1392600},{"d":"2022-03-23","o":14.4,"h":14.84,"l":14.12,"c":14.32,"v":768400},{"d":"2022-03-24","o":14.43,"h":14.8,"l":13.89,"c":14.75,"v":829400},{"d":"2022-03-25","o":14.84,"h":14.84,"l":13.98,"c":14.14,"v":730900},{"d":"2022-03-28","o":14.15,"h":14.38,"l":13.78,"c":14.33,"v":960500},{"d":"2022-03-29","o":14.6,"h":15.51,"l":14.54,"c":15.33,"v":834800},{"d":"2022-03-30","o":15.15,"h":15.48,"l":14.91,"c":15.12,"v":688700},{"d":"2022-03-31","o":15.15,"h":15.19,"l":14.63,"c":14.81,"v":866500},{"d":"2022-04-01","o":14.86,"h":15.5,"l":14.86,"c":15.15,"v":796600},{"d":"2022-04-04","o":15.25,"h":15.7,"l":14.9,"c":15.56,"v":636800},{"d":"2022-04-05","o":15.46,"h":15.5,"l":14.84,"c":15.04,"v":784300},{"d":"2022-04-06","o":14.69,"h":15.15,"l":14.43,"c":15,"v":659900},{"d":"2022-04-07","o":14.9,"h":15.16,"l":14.39,"c":14.7,"v":565800},{"d":"2022-04-08","o":14.59,"h":15.02,"l":14.36,"c":14.54,"v":545900},{"d":"2022-04-11","o":14.19,"h":14.7,"l":14.05,"c":14.42,"v":894700},{"d":"2022-04-12","o":14.57,"h":14.66,"l":13.87,"c":13.95,"v":807000},{"d":"2022-04-13","o":14.04,"h":14.37,"l":14,"c":14.29,"v":496600},{"d":"2022-04-14","o":14.23,"h":14.39,"l":13.76,"c":14,"v":575800},{"d":"2022-04-18","o":13.88,"h":13.91,"l":13.45,"c":13.77,"v":604200},{"d":"2022-04-19","o":13.72,"h":14.46,"l":13.5,"c":14.13,"v":754400},{"d":"2022-04-20","o":14.46,"h":14.46,"l":13.86,"c":13.92,"v":740900},{"d":"2022-04-21","o":14.08,"h":14.48,"l":13.5,"c":13.59,"v":631200},{"d":"2022-04-22","o":13.57,"h":13.92,"l":13.55,"c":13.69,"v":436200},{"d":"2022-04-25","o":13.7,"h":14.43,"l":13.56,"c":14.43,"v":632800},{"d":"2022-04-26","o":14.24,"h":14.59,"l":14.04,"c":14.15,"v":688800},{"d":"2022-04-27","o":14.12,"h":14.58,"l":13.91,"c":14.33,"v":947600},{"d":"2022-04-28","o":14.53,"h":14.8,"l":13.95,"c":14.53,"v":969800},{"d":"2022-04-29","o":14.42,"h":14.75,"l":13.24,"c":13.35,"v":1400700},{"d":"2022-05-02","o":13.26,"h":13.27,"l":12.48,"c":12.91,"v":1754900},{"d":"2022-05-03","o":12.86,"h":13.12,"l":12.25,"c":12.33,"v":1444200},{"d":"2022-05-04","o":12.45,"h":12.74,"l":11.88,"c":12.67,"v":1421200},{"d":"2022-05-05","o":12.34,"h":12.48,"l":11.71,"c":11.97,"v":1484300},{"d":"2022-05-06","o":11.95,"h":11.95,"l":10.83,"c":11.12,"v":1695800},{"d":"2022-05-09","o":10.92,"h":11.09,"l":9.95,"c":10,"v":1364400},{"d":"2022-05-10","o":10.22,"h":10.88,"l":8.55,"c":8.88,"v":2033300},{"d":"2022-05-11","o":8.88,"h":9.13,"l":8.19,"c":8.2,"v":1759800},{"d":"2022-05-12","o":8.38,"h":9.2,"l":7.52,"c":8.25,"v":4212100},{"d":"2022-05-13","o":8.63,"h":9.22,"l":8.63,"c":8.94,"v":2160900},{"d":"2022-05-16","o":8.72,"h":9.2,"l":8.47,"c":8.48,"v":1328300},{"d":"2022-05-17","o":8.61,"h":8.86,"l":8.01,"c":8.4,"v":2896200},{"d":"2022-05-18","o":8.11,"h":8.39,"l":7.55,"c":7.77,"v":2106700},{"d":"2022-05-19","o":7.69,"h":8.19,"l":7.65,"c":8.06,"v":1198600},{"d":"2022-05-20","o":8.12,"h":8.34,"l":7.88,"c":8.12,"v":1181700},{"d":"2022-05-23","o":8.22,"h":8.27,"l":7.82,"c":8.05,"v":1736700},{"d":"2022-05-24","o":7.92,"h":7.92,"l":7.47,"c":7.56,"v":2395000},{"d":"2022-05-25","o":7.5,"h":8.05,"l":7.45,"c":8.01,"v":1437700},{"d":"2022-05-26","o":8.03,"h":8.48,"l":8.02,"c":8.27,"v":1166600},{"d":"2022-05-27","o":8.4,"h":8.73,"l":8.4,"c":8.69,"v":1590800},{"d":"2022-05-31","o":8.66,"h":8.77,"l":8.3,"c":8.44,"v":1606200},{"d":"2022-06-01","o":8.52,"h":8.77,"l":8.4,"c":8.61,"v":1340000},{"d":"2022-06-02","o":8.59,"h":9.1,"l":8.59,"c":9.02,"v":1308900},{"d":"2022-06-03","o":8.81,"h":8.99,"l":8.37,"c":8.52,"v":1220100},{"d":"2022-06-06","o":8.78,"h":9.02,"l":8.53,"c":8.58,"v":1678100},{"d":"2022-06-07","o":8.48,"h":8.62,"l":8.23,"c":8.54,"v":1854800},{"d":"2022-06-08","o":8.51,"h":8.68,"l":8.33,"c":8.38,"v":1159400},{"d":"2022-06-09","o":8.35,"h":8.35,"l":7.54,"c":7.56,"v":2103700},{"d":"2022-06-10","o":7.38,"h":7.51,"l":7.08,"c":7.27,"v":2619500},{"d":"2022-06-13","o":6.98,"h":7.16,"l":6.68,"c":6.82,"v":4373200},{"d":"2022-06-14","o":7.06,"h":7.11,"l":6.67,"c":6.93,"v":1867200},{"d":"2022-06-15","o":6.94,"h":7.48,"l":6.91,"c":7.22,"v":1708400},{"d":"2022-06-16","o":6.92,"h":7.13,"l":6.78,"c":6.83,"v":2129100},{"d":"2022-06-17","o":6.85,"h":7.36,"l":6.85,"c":7.25,"v":2950100},{"d":"2022-06-21","o":7.35,"h":7.58,"l":7.08,"c":7.13,"v":1812400},{"d":"2022-06-22","o":7.04,"h":7.34,"l":6.99,"c":7.14,"v":1364900},{"d":"2022-06-23","o":7.22,"h":7.32,"l":7.04,"c":7.23,"v":1450400},{"d":"2022-06-24","o":7.26,"h":7.45,"l":6.92,"c":6.96,"v":16964000},{"d":"2022-06-27","o":7.09,"h":7.27,"l":6.64,"c":6.86,"v":2308400},{"d":"2022-06-28","o":6.86,"h":6.91,"l":6.55,"c":6.61,"v":1603600},{"d":"2022-06-29","o":6.59,"h":6.68,"l":6.32,"c":6.47,"v":1461800},{"d":"2022-06-30","o":6.36,"h":6.57,"l":6.1,"c":6.54,"v":2237100},{"d":"2022-07-01","o":6.56,"h":6.61,"l":6.24,"c":6.49,"v":1714400},{"d":"2022-07-05","o":6.33,"h":6.94,"l":6.12,"c":6.91,"v":1080900},{"d":"2022-07-06","o":6.95,"h":7.02,"l":6.77,"c":6.82,"v":884000},{"d":"2022-07-07","o":6.86,"h":7.21,"l":6.86,"c":7.2,"v":711000},{"d":"2022-07-08","o":7.12,"h":7.48,"l":7.1,"c":7.23,"v":725100},{"d":"2022-07-11","o":7.13,"h":7.16,"l":6.77,"c":6.85,"v":783000},{"d":"2022-07-12","o":6.85,"h":6.92,"l":6.58,"c":6.68,"v":878200},{"d":"2022-07-13","o":6.54,"h":6.6,"l":6.35,"c":6.49,"v":760700},{"d":"2022-07-14","o":6.45,"h":6.47,"l":6.28,"c":6.35,"v":653500},{"d":"2022-07-15","o":6.53,"h":6.68,"l":6.31,"c":6.68,"v":1150900},{"d":"2022-07-18","o":6.79,"h":7.18,"l":6.76,"c":6.78,"v":1000400},{"d":"2022-07-19","o":6.89,"h":7.33,"l":6.78,"c":7.2,"v":918600},{"d":"2022-07-20","o":7.21,"h":7.53,"l":7.18,"c":7.33,"v":643000},{"d":"2022-07-21","o":7.26,"h":7.65,"l":7.2,"c":7.64,"v":739400},{"d":"2022-07-22","o":7.64,"h":7.66,"l":7.12,"c":7.16,"v":818300},{"d":"2022-07-25","o":7.17,"h":7.17,"l":6.93,"c":7,"v":548600},{"d":"2022-07-26","o":6.93,"h":6.97,"l":6.78,"c":6.91,"v":653700},{"d":"2022-07-27","o":7.07,"h":7.07,"l":6.77,"c":6.91,"v":988500},{"d":"2022-07-28","o":6.94,"h":7.3,"l":6.81,"c":7.28,"v":877800},{"d":"2022-07-29","o":7.28,"h":7.42,"l":6.98,"c":7.39,"v":730800},{"d":"2022-08-01","o":7.31,"h":7.39,"l":7.09,"c":7.29,"v":1086500},{"d":"2022-08-02","o":7.18,"h":7.66,"l":7.12,"c":7.23,"v":1135900},{"d":"2022-08-03","o":7.31,"h":7.6,"l":7.21,"c":7.49,"v":1196600},{"d":"2022-08-04","o":7.64,"h":7.74,"l":7.49,"c":7.66,"v":540400},{"d":"2022-08-05","o":7.48,"h":7.74,"l":7.32,"c":7.64,"v":842800},{"d":"2022-08-08","o":7.77,"h":8.16,"l":7.77,"c":7.93,"v":1041700},{"d":"2022-08-09","o":7.8,"h":7.85,"l":6.94,"c":6.97,"v":1608800},{"d":"2022-08-10","o":7.38,"h":7.7,"l":7.28,"c":7.59,"v":2021300},{"d":"2022-08-11","o":7.6,"h":9.08,"l":7.49,"c":8.63,"v":3146100},{"d":"2022-08-12","o":8.81,"h":9.38,"l":8.68,"c":9.26,"v":1648500},{"d":"2022-08-15","o":9.13,"h":9.17,"l":8.61,"c":8.62,"v":1507200},{"d":"2022-08-16","o":8.53,"h":8.97,"l":8.42,"c":8.81,"v":1231000},{"d":"2022-08-17","o":8.64,"h":8.77,"l":8.36,"c":8.64,"v":1259600},{"d":"2022-08-18","o":8.56,"h":8.71,"l":8.25,"c":8.69,"v":1509500},{"d":"2022-08-19","o":8.51,"h":8.56,"l":7.95,"c":8.05,"v":1102400},{"d":"2022-08-22","o":7.84,"h":7.93,"l":7.48,"c":7.91,"v":1538100},{"d":"2022-08-23","o":7.93,"h":8.54,"l":7.92,"c":8.43,"v":1421900},{"d":"2022-08-24","o":8.43,"h":8.85,"l":8.41,"c":8.74,"v":976300},{"d":"2022-08-25","o":8.95,"h":9.18,"l":8.73,"c":8.83,"v":868000},{"d":"2022-08-26","o":8.73,"h":9,"l":8.37,"c":8.39,"v":865400},{"d":"2022-08-29","o":8.27,"h":8.53,"l":8.27,"c":8.39,"v":1116900},{"d":"2022-08-30","o":8.51,"h":8.72,"l":8.35,"c":8.42,"v":1201100},{"d":"2022-08-31","o":8.52,"h":8.89,"l":8.43,"c":8.51,"v":998600},{"d":"2022-09-01","o":8.17,"h":8.41,"l":8.01,"c":8.39,"v":1001100},{"d":"2022-09-02","o":8.59,"h":8.63,"l":8.22,"c":8.4,"v":1007500},{"d":"2022-09-06","o":8.57,"h":8.57,"l":8.35,"c":8.41,"v":877100},{"d":"2022-09-07","o":8.6,"h":9.42,"l":8.51,"c":9.13,"v":1873900},{"d":"2022-09-08","o":9.08,"h":9.15,"l":8.91,"c":9.12,"v":618000},{"d":"2022-09-09","o":9.2,"h":9.58,"l":9.2,"c":9.42,"v":931200},{"d":"2022-09-12","o":9.57,"h":9.89,"l":9.54,"c":9.77,"v":1197900},{"d":"2022-09-13","o":9.29,"h":9.6,"l":9.22,"c":9.29,"v":1430100},{"d":"2022-09-14","o":9.2,"h":9.2,"l":8.73,"c":9,"v":1858500},{"d":"2022-09-15","o":8.84,"h":9.31,"l":8.81,"c":9.2,"v":1630100},{"d":"2022-09-16","o":8.88,"h":8.97,"l":8.35,"c":8.48,"v":1921100},{"d":"2022-09-19","o":8.24,"h":8.55,"l":8.07,"c":8.48,"v":1283300},{"d":"2022-09-20","o":8.35,"h":8.52,"l":8.17,"c":8.47,"v":1015200},{"d":"2022-09-21","o":8.58,"h":8.87,"l":8.32,"c":8.66,"v":1211400},{"d":"2022-09-22","o":8.61,"h":8.61,"l":8.05,"c":8.3,"v":1727300},{"d":"2022-09-23","o":8.09,"h":8.3,"l":8.01,"c":8.25,"v":2014800},{"d":"2022-09-26","o":8.14,"h":8.5,"l":8.03,"c":8.09,"v":1193100},{"d":"2022-09-27","o":8.28,"h":8.37,"l":8.14,"c":8.16,"v":1577700},{"d":"2022-09-28","o":8.24,"h":9.03,"l":8.2,"c":8.89,"v":1344700},{"d":"2022-09-29","o":8.59,"h":8.63,"l":7.39,"c":7.82,"v":2469900},{"d":"2022-09-30","o":7.74,"h":8.11,"l":7.15,"c":7.19,"v":2134000},{"d":"2022-10-03","o":7.19,"h":7.74,"l":7.01,"c":7.68,"v":2546000},{"d":"2022-10-04","o":7.97,"h":8.44,"l":7.97,"c":8.4,"v":1220300},{"d":"2022-10-05","o":8.15,"h":8.51,"l":7.99,"c":8.5,"v":1149700},{"d":"2022-10-06","o":8.44,"h":9.02,"l":8.44,"c":8.79,"v":1836100},{"d":"2022-10-07","o":8.59,"h":8.9,"l":8.33,"c":8.58,"v":1697500},{"d":"2022-10-10","o":8.59,"h":8.72,"l":8.38,"c":8.65,"v":850300},{"d":"2022-10-11","o":8.6,"h":8.79,"l":8.21,"c":8.5,"v":1067800},{"d":"2022-10-12","o":8.52,"h":8.72,"l":8.4,"c":8.6,"v":712300},{"d":"2022-10-13","o":8.22,"h":8.73,"l":8.05,"c":8.72,"v":1253900},{"d":"2022-10-14","o":8.87,"h":8.96,"l":8.35,"c":8.49,"v":707500},{"d":"2022-10-17","o":8.8,"h":8.97,"l":8.56,"c":8.71,"v":919900},{"d":"2022-10-18","o":8.93,"h":9.07,"l":8.71,"c":8.87,"v":855800},{"d":"2022-10-19","o":8.66,"h":8.89,"l":8.23,"c":8.29,"v":1049500},{"d":"2022-10-20","o":8.26,"h":8.88,"l":8.26,"c":8.58,"v":1120100},{"d":"2022-10-21","o":8.58,"h":8.62,"l":8.12,"c":8.36,"v":1472000},{"d":"2022-10-24","o":8.35,"h":8.36,"l":8.02,"c":8.2,"v":886100},{"d":"2022-10-25","o":8.11,"h":9.11,"l":8.11,"c":8.97,"v":1270800},{"d":"2022-10-26","o":8.95,"h":9.06,"l":8.54,"c":8.76,"v":930400},{"d":"2022-10-27","o":8.82,"h":9.12,"l":8.78,"c":8.99,"v":849400},{"d":"2022-10-28","o":8.98,"h":9.03,"l":8.64,"c":8.98,"v":939000},{"d":"2022-10-31","o":8.95,"h":9.33,"l":8.84,"c":9.12,"v":1034400},{"d":"2022-11-01","o":9.4,"h":9.52,"l":9,"c":9.04,"v":1079400},{"d":"2022-11-02","o":8.92,"h":8.95,"l":8.12,"c":8.22,"v":1440900},{"d":"2022-11-03","o":8.12,"h":8.32,"l":7.69,"c":7.7,"v":984900},{"d":"2022-11-04","o":7.85,"h":7.91,"l":7.08,"c":7.33,"v":1464900},{"d":"2022-11-07","o":7.46,"h":7.65,"l":6.88,"c":6.96,"v":1552600},{"d":"2022-11-08","o":7.03,"h":7.04,"l":6.69,"c":6.98,"v":1442200},{"d":"2022-11-09","o":6.81,"h":6.88,"l":6.51,"c":6.66,"v":1368400},{"d":"2022-11-10","o":7.16,"h":8.34,"l":7.02,"c":8.31,"v":3118900},{"d":"2022-11-11","o":8.35,"h":9.1,"l":8.35,"c":8.85,"v":1143700},{"d":"2022-11-14","o":8.66,"h":9.07,"l":8.55,"c":8.6,"v":1071900},{"d":"2022-11-15","o":8.95,"h":9.11,"l":8.68,"c":8.74,"v":1360700},{"d":"2022-11-16","o":8.63,"h":8.78,"l":8.43,"c":8.61,"v":801400},{"d":"2022-11-17","o":8.32,"h":8.78,"l":8.27,"c":8.64,"v":1265600},{"d":"2022-11-18","o":8.81,"h":8.81,"l":7.91,"c":7.98,"v":1522300},{"d":"2022-11-21","o":7.9,"h":8.06,"l":7.5,"c":7.68,"v":874600},{"d":"2022-11-22","o":7.66,"h":7.92,"l":7.43,"c":7.8,"v":1057000},{"d":"2022-11-23","o":7.99,"h":7.99,"l":7.73,"c":7.78,"v":945400},{"d":"2022-11-25","o":7.67,"h":7.85,"l":7.58,"c":7.83,"v":323200},{"d":"2022-11-28","o":7.74,"h":7.95,"l":7.53,"c":7.69,"v":781900},{"d":"2022-11-29","o":7.63,"h":7.93,"l":7.63,"c":7.78,"v":969800},{"d":"2022-11-30","o":7.83,"h":8.91,"l":7.76,"c":8.84,"v":1637700},{"d":"2022-12-01","o":8.81,"h":9.17,"l":8.81,"c":8.88,"v":812700},{"d":"2022-12-02","o":8.61,"h":8.81,"l":8.36,"c":8.69,"v":920600},{"d":"2022-12-05","o":8.63,"h":8.93,"l":8.32,"c":8.39,"v":898100},{"d":"2022-12-06","o":8.45,"h":8.54,"l":8.36,"c":8.46,"v":674700},{"d":"2022-12-07","o":8.37,"h":8.9,"l":8.3,"c":8.79,"v":1097100},{"d":"2022-12-08","o":8.84,"h":9.16,"l":8.7,"c":8.82,"v":1095700},{"d":"2022-12-09","o":8.72,"h":8.92,"l":8.61,"c":8.83,"v":761500},{"d":"2022-12-12","o":8.82,"h":9.03,"l":8.67,"c":8.83,"v":1108700},{"d":"2022-12-13","o":9.31,"h":9.5,"l":8.65,"c":8.89,"v":2668400},{"d":"2022-12-14","o":8.87,"h":9.23,"l":8.85,"c":8.95,"v":1811400},{"d":"2022-12-15","o":8.75,"h":8.97,"l":8.73,"c":8.91,"v":795200},{"d":"2022-12-16","o":8.7,"h":9.01,"l":8.69,"c":8.75,"v":1908000},{"d":"2022-12-19","o":8.75,"h":8.75,"l":8.39,"c":8.4,"v":1138900},{"d":"2022-12-20","o":8.36,"h":8.85,"l":8.36,"c":8.75,"v":605800},{"d":"2022-12-21","o":8.76,"h":8.88,"l":8.28,"c":8.34,"v":1882900},{"d":"2022-12-22","o":8.18,"h":8.18,"l":7.41,"c":7.93,"v":1450000},{"d":"2022-12-23","o":7.92,"h":7.92,"l":7.68,"c":7.81,"v":591100},{"d":"2022-12-27","o":7.66,"h":7.8,"l":7.33,"c":7.61,"v":1182500},{"d":"2022-12-28","o":7.59,"h":7.64,"l":7.19,"c":7.38,"v":1083700},{"d":"2022-12-29","o":7.39,"h":8.03,"l":7.24,"c":8.02,"v":1122100},{"d":"2022-12-30","o":7.84,"h":8.25,"l":7.8,"c":8.21,"v":1053600},{"d":"2023-01-03","o":8.36,"h":8.55,"l":7.85,"c":7.93,"v":865100},{"d":"2023-01-04","o":8.09,"h":8.61,"l":7.97,"c":8.59,"v":942500},{"d":"2023-01-05","o":8.54,"h":8.8,"l":8.26,"c":8.58,"v":1009000},{"d":"2023-01-06","o":8.63,"h":9.05,"l":8.45,"c":8.77,"v":630500},{"d":"2023-01-09","o":8.86,"h":9,"l":8.34,"c":8.4,"v":571100},{"d":"2023-01-10","o":8.32,"h":8.59,"l":8.18,"c":8.51,"v":684300},{"d":"2023-01-11","o":8.57,"h":9.07,"l":8.49,"c":8.97,"v":1162900},{"d":"2023-01-12","o":9.03,"h":9.23,"l":8.64,"c":9.21,"v":767300},{"d":"2023-01-13","o":9.01,"h":9.48,"l":8.86,"c":9.13,"v":849400},{"d":"2023-01-17","o":9.13,"h":9.31,"l":8.97,"c":9.2,"v":559900},{"d":"2023-01-18","o":9.37,"h":9.57,"l":9,"c":9.09,"v":911400},{"d":"2023-01-19","o":8.93,"h":9.01,"l":8.84,"c":8.88,"v":431700},{"d":"2023-01-20","o":8.99,"h":9.04,"l":8.73,"c":8.98,"v":690200},{"d":"2023-01-23","o":9.02,"h":9.07,"l":8.91,"c":8.97,"v":501900},{"d":"2023-01-24","o":8.88,"h":9.28,"l":8.88,"c":9.24,"v":880800},{"d":"2023-01-25","o":9.07,"h":9.69,"l":9.02,"c":9.63,"v":749100},{"d":"2023-01-26","o":9.74,"h":9.82,"l":9.18,"c":9.66,"v":1342600},{"d":"2023-01-27","o":9.56,"h":10.21,"l":9.55,"c":9.91,"v":1165100},{"d":"2023-01-30","o":9.81,"h":10.19,"l":9.45,"c":9.47,"v":1079600},{"d":"2023-01-31","o":9.6,"h":9.85,"l":9.51,"c":9.8,"v":808600},{"d":"2023-02-01","o":9.8,"h":10.46,"l":9.54,"c":10.29,"v":1322400},{"d":"2023-02-02","o":10.5,"h":11.08,"l":10.49,"c":11.07,"v":2547300},{"d":"2023-02-03","o":10.78,"h":11.5,"l":10.75,"c":11.16,"v":1068500},{"d":"2023-02-06","o":11.1,"h":11.23,"l":10.67,"c":10.78,"v":779400},{"d":"2023-02-07","o":10.72,"h":10.73,"l":10.13,"c":10.37,"v":907100},{"d":"2023-02-08","o":10.26,"h":10.48,"l":10.18,"c":10.38,"v":638700},{"d":"2023-02-09","o":10.54,"h":10.59,"l":9.64,"c":9.8,"v":662000},{"d":"2023-02-10","o":10.57,"h":10.57,"l":9.57,"c":9.71,"v":564400},{"d":"2023-02-13","o":9.65,"h":10.31,"l":9.55,"c":10.3,"v":1075700},{"d":"2023-02-14","o":10.19,"h":11.23,"l":9.97,"c":11.05,"v":1420800},{"d":"2023-02-15","o":10.99,"h":11.51,"l":10.8,"c":11.32,"v":2152700},{"d":"2023-02-16","o":11,"h":11.24,"l":10.43,"c":11.02,"v":1449300},{"d":"2023-02-17","o":11.12,"h":11.31,"l":10.83,"c":11.15,"v":1239200},{"d":"2023-02-21","o":11,"h":11.53,"l":10.4,"c":10.52,"v":1598000},{"d":"2023-02-22","o":10.62,"h":11.01,"l":10.41,"c":10.86,"v":1430900},{"d":"2023-02-23","o":11.84,"h":13.24,"l":11.8,"c":12.68,"v":4898000},{"d":"2023-02-24","o":12.35,"h":12.54,"l":11.79,"c":12.03,"v":2242000},{"d":"2023-02-27","o":12.22,"h":12.48,"l":11.91,"c":12.19,"v":1328400},{"d":"2023-02-28","o":12.1,"h":12.53,"l":12.1,"c":12.24,"v":1071100},{"d":"2023-03-01","o":12.13,"h":12.28,"l":11.69,"c":11.83,"v":1354400},{"d":"2023-03-02","o":11.7,"h":12.17,"l":11.67,"c":12,"v":849100},{"d":"2023-03-03","o":12.12,"h":12.33,"l":11.92,"c":12.22,"v":782100},{"d":"2023-03-06","o":12.32,"h":12.55,"l":12.07,"c":12.18,"v":825800},{"d":"2023-03-07","o":12.22,"h":12.67,"l":12.13,"c":12.53,"v":775900},{"d":"2023-03-08","o":12.63,"h":12.92,"l":12.51,"c":12.88,"v":951000},{"d":"2023-03-09","o":12.9,"h":13.12,"l":12.44,"c":12.48,"v":945500},{"d":"2023-03-10","o":12.48,"h":12.68,"l":12.03,"c":12.56,"v":1020200},{"d":"2023-03-13","o":12.37,"h":12.58,"l":12.04,"c":12.24,"v":943300},{"d":"2023-03-14","o":12.64,"h":12.9,"l":12.44,"c":12.74,"v":991300},{"d":"2023-03-15","o":12.38,"h":12.64,"l":12.26,"c":12.62,"v":729100},{"d":"2023-03-16","o":12.54,"h":13.15,"l":12.52,"c":12.68,"v":973800},{"d":"2023-03-17","o":12.58,"h":12.99,"l":12.47,"c":12.86,"v":1079600},{"d":"2023-03-20","o":12.82,"h":13.03,"l":12.67,"c":12.86,"v":834100},{"d":"2023-03-21","o":13,"h":13.23,"l":12.87,"c":13.1,"v":1333200},{"d":"2023-03-22","o":13.14,"h":13.14,"l":12.62,"c":12.63,"v":804400},{"d":"2023-03-23","o":12.73,"h":12.96,"l":12.61,"c":12.81,"v":693400},{"d":"2023-03-24","o":12.82,"h":12.82,"l":12.22,"c":12.47,"v":905900},{"d":"2023-03-27","o":12.6,"h":12.64,"l":12.31,"c":12.41,"v":631100},{"d":"2023-03-28","o":12.33,"h":12.33,"l":11.81,"c":11.95,"v":777000},{"d":"2023-03-29","o":12.09,"h":12.37,"l":11.9,"c":12.34,"v":1082700},{"d":"2023-03-30","o":12.44,"h":12.73,"l":12.4,"c":12.57,"v":865800},{"d":"2023-03-31","o":12.67,"h":12.94,"l":12.51,"c":12.91,"v":1327800},{"d":"2023-04-03","o":12.86,"h":12.93,"l":12.46,"c":12.75,"v":938700},{"d":"2023-04-04","o":12.71,"h":12.77,"l":12.32,"c":12.55,"v":926300},{"d":"2023-04-05","o":12.45,"h":12.45,"l":12.02,"c":12.21,"v":774300},{"d":"2023-04-06","o":12.13,"h":12.23,"l":11.9,"c":12.2,"v":651100},{"d":"2023-04-10","o":12.05,"h":12.25,"l":11.84,"c":12.24,"v":1057300},{"d":"2023-04-11","o":12.34,"h":12.36,"l":11.91,"c":12.2,"v":1099800},{"d":"2023-04-12","o":12.35,"h":12.35,"l":12.04,"c":12.1,"v":539900},{"d":"2023-04-13","o":12.24,"h":12.43,"l":12.13,"c":12.29,"v":748000},{"d":"2023-04-14","o":12.22,"h":12.35,"l":11.91,"c":11.98,"v":626700},{"d":"2023-04-17","o":12,"h":12.08,"l":11.87,"c":11.93,"v":428400},{"d":"2023-04-18","o":11.95,"h":12.1,"l":11.87,"c":11.95,"v":562600},{"d":"2023-04-19","o":11.82,"h":11.82,"l":11.62,"c":11.78,"v":808000},{"d":"2023-04-20","o":11.61,"h":11.79,"l":11.58,"c":11.77,"v":788600},{"d":"2023-04-21","o":11.76,"h":11.83,"l":11.62,"c":11.81,"v":514600},{"d":"2023-04-24","o":11.83,"h":12.4,"l":11.78,"c":12.32,"v":565600},{"d":"2023-04-25","o":12.21,"h":12.43,"l":11.93,"c":12.17,"v":988300},{"d":"2023-04-26","o":12.22,"h":12.4,"l":11.94,"c":12.15,"v":1107100},{"d":"2023-04-27","o":12.3,"h":12.86,"l":12.15,"c":12.81,"v":1455800},{"d":"2023-04-28","o":12.79,"h":13.17,"l":12.69,"c":13.03,"v":1185400},{"d":"2023-05-01","o":12.93,"h":13.53,"l":12.93,"c":13.47,"v":1948300},{"d":"2023-05-02","o":13.4,"h":13.48,"l":13.1,"c":13.36,"v":1613000},{"d":"2023-05-03","o":13.44,"h":14.25,"l":13.32,"c":13.53,"v":1737200},{"d":"2023-05-04","o":13.51,"h":13.64,"l":13.26,"c":13.39,"v":1409100},{"d":"2023-05-05","o":13.54,"h":14.09,"l":13.54,"c":13.73,"v":2064700},{"d":"2023-05-08","o":13.63,"h":13.84,"l":13.3,"c":13.35,"v":2134600},{"d":"2023-05-09","o":13.3,"h":13.54,"l":13.19,"c":13.43,"v":1694300},{"d":"2023-05-10","o":13.48,"h":13.89,"l":13.39,"c":13.66,"v":1630200},{"d":"2023-05-11","o":14.74,"h":17.04,"l":14.34,"c":16.45,"v":8128900},{"d":"2023-05-12","o":16.43,"h":16.58,"l":15.81,"c":16.15,"v":3288100},{"d":"2023-05-15","o":16.25,"h":17.11,"l":15.84,"c":16.99,"v":2604400},{"d":"2023-05-16","o":16.83,"h":16.84,"l":16,"c":16.37,"v":1749400},{"d":"2023-05-17","o":16.54,"h":17.04,"l":16.23,"c":16.86,"v":1645600},{"d":"2023-05-18","o":16.6,"h":17.32,"l":16.6,"c":17.28,"v":1675400},{"d":"2023-05-19","o":17.32,"h":17.72,"l":17.23,"c":17.52,"v":1466200},{"d":"2023-05-22","o":17.58,"h":17.97,"l":17.5,"c":17.8,"v":1517900},{"d":"2023-05-23","o":17.8,"h":18.02,"l":17.3,"c":17.66,"v":1275800},{"d":"2023-05-24","o":17.63,"h":17.8,"l":17.29,"c":17.3,"v":1015600},{"d":"2023-05-25","o":17.4,"h":17.41,"l":16.94,"c":16.97,"v":926800},{"d":"2023-05-26","o":17.01,"h":17.17,"l":16.78,"c":16.91,"v":993900},{"d":"2023-05-30","o":17.24,"h":17.69,"l":17.08,"c":17.15,"v":1483000},{"d":"2023-05-31","o":17.13,"h":17.43,"l":16.62,"c":17.04,"v":1964000},{"d":"2023-06-01","o":17.04,"h":17.4,"l":16.75,"c":17.04,"v":1728800},{"d":"2023-06-02","o":17.26,"h":17.49,"l":16.74,"c":17.48,"v":1888000},{"d":"2023-06-05","o":17.48,"h":17.94,"l":17.48,"c":17.71,"v":1327000},{"d":"2023-06-06","o":17.71,"h":18.33,"l":17.32,"c":18,"v":1655200},{"d":"2023-06-07","o":18.19,"h":18.34,"l":17.72,"c":17.92,"v":1006900},{"d":"2023-06-08","o":17.93,"h":18.38,"l":17.81,"c":18.26,"v":1612800},{"d":"2023-06-09","o":18.29,"h":18.59,"l":17.46,"c":17.59,"v":1381800},{"d":"2023-06-12","o":17.68,"h":18.17,"l":17.54,"c":17.95,"v":1337200},{"d":"2023-06-13","o":18.06,"h":18.21,"l":17.85,"c":17.96,"v":984000},{"d":"2023-06-14","o":17.65,"h":17.94,"l":17.37,"c":17.6,"v":994400},{"d":"2023-06-15","o":17.42,"h":18.02,"l":17.16,"c":17.89,"v":1509200},{"d":"2023-06-16","o":18,"h":18.04,"l":17.57,"c":17.72,"v":1749400},{"d":"2023-06-20","o":18.06,"h":18.45,"l":17.65,"c":17.93,"v":1584000},{"d":"2023-06-21","o":17.81,"h":18,"l":17.51,"c":17.83,"v":1018400},{"d":"2023-06-22","o":17.66,"h":17.93,"l":17.35,"c":17.71,"v":1097700},{"d":"2023-06-23","o":17.49,"h":17.55,"l":17.05,"c":17.17,"v":4140600},{"d":"2023-06-26","o":17.08,"h":17.35,"l":16.64,"c":16.69,"v":1087700},{"d":"2023-06-27","o":16.88,"h":17.05,"l":16.71,"c":16.8,"v":1051300},{"d":"2023-06-28","o":16.72,"h":17.19,"l":16.69,"c":17.11,"v":1089100},{"d":"2023-06-29","o":17.11,"h":17.78,"l":17.1,"c":17.59,"v":1000000},{"d":"2023-06-30","o":17.76,"h":17.92,"l":17.23,"c":17.27,"v":1185900},{"d":"2023-07-03","o":17.26,"h":17.27,"l":16.55,"c":16.64,"v":722100},{"d":"2023-07-05","o":16.52,"h":16.7,"l":16.18,"c":16.49,"v":2006300},{"d":"2023-07-06","o":16.18,"h":16.19,"l":15.83,"c":15.92,"v":1172000},{"d":"2023-07-07","o":16.01,"h":16.44,"l":16.01,"c":16.28,"v":1360100},{"d":"2023-07-10","o":16.23,"h":16.96,"l":16.23,"c":16.88,"v":1513800},{"d":"2023-07-11","o":16.91,"h":17.56,"l":16.9,"c":17.52,"v":1379000},{"d":"2023-07-12","o":17.85,"h":18.47,"l":17.57,"c":17.9,"v":5728400},{"d":"2023-07-13","o":17.65,"h":18.19,"l":17.17,"c":17.77,"v":2508400},{"d":"2023-07-14","o":17.75,"h":17.94,"l":17.26,"c":17.36,"v":1354400},{"d":"2023-07-17","o":17.4,"h":17.77,"l":17.3,"c":17.68,"v":686500},{"d":"2023-07-18","o":17.73,"h":18.45,"l":17.73,"c":18.32,"v":1796900},{"d":"2023-07-19","o":18.47,"h":18.68,"l":17.24,"c":17.4,"v":1648000},{"d":"2023-07-20","o":17.47,"h":17.87,"l":17.19,"c":17.66,"v":1244100},{"d":"2023-07-21","o":17.8,"h":18,"l":16.75,"c":16.83,"v":1487800},{"d":"2023-07-24","o":16.81,"h":17,"l":16.69,"c":16.9,"v":595800},{"d":"2023-07-25","o":17.03,"h":17.16,"l":16.45,"c":16.48,"v":927200},{"d":"2023-07-26","o":16.43,"h":16.64,"l":16.25,"c":16.35,"v":895500},{"d":"2023-07-27","o":16.64,"h":16.64,"l":16.08,"c":16.16,"v":792100},{"d":"2023-07-28","o":16.42,"h":16.7,"l":16.15,"c":16.55,"v":728900},{"d":"2023-07-31","o":16.55,"h":17.51,"l":16.5,"c":17.49,"v":1057300},{"d":"2023-08-01","o":17.32,"h":17.81,"l":17.13,"c":17.64,"v":928300},{"d":"2023-08-02","o":17.38,"h":17.38,"l":16.78,"c":17.06,"v":733700},{"d":"2023-08-03","o":16.95,"h":17.35,"l":16.73,"c":16.84,"v":1400200},{"d":"2023-08-04","o":16.94,"h":17.09,"l":16.52,"c":16.54,"v":1247100},{"d":"2023-08-07","o":16.6,"h":16.63,"l":15.96,"c":16.18,"v":1713000},{"d":"2023-08-08","o":17.2,"h":17.2,"l":15.91,"c":16.65,"v":2906800},{"d":"2023-08-09","o":16.71,"h":17.2,"l":16.38,"c":16.65,"v":2018000},{"d":"2023-08-10","o":16.65,"h":16.76,"l":15.47,"c":15.82,"v":3073700},{"d":"2023-08-11","o":15.5,"h":16.01,"l":15.47,"c":15.88,"v":1244200},{"d":"2023-08-14","o":15.78,"h":16.16,"l":15.61,"c":15.87,"v":1115400},{"d":"2023-08-15","o":15.76,"h":15.98,"l":15.53,"c":15.58,"v":1056400},{"d":"2023-08-16","o":15.55,"h":15.65,"l":15.14,"c":15.16,"v":766100},{"d":"2023-08-17","o":15.32,"h":15.35,"l":14.91,"c":15.17,"v":1232600},{"d":"2023-08-18","o":14.91,"h":15.63,"l":14.7,"c":15.56,"v":1126200},{"d":"2023-08-21","o":15.53,"h":15.74,"l":15.5,"c":15.55,"v":745200},{"d":"2023-08-22","o":15.69,"h":15.84,"l":15.23,"c":15.27,"v":1007200},{"d":"2023-08-23","o":15.35,"h":16.07,"l":15.33,"c":15.94,"v":1247100},{"d":"2023-08-24","o":15.97,"h":15.99,"l":15.39,"c":15.47,"v":843300},{"d":"2023-08-25","o":15.48,"h":15.79,"l":15.34,"c":15.58,"v":996600},{"d":"2023-08-28","o":15.69,"h":16.03,"l":15.56,"c":15.66,"v":928300},{"d":"2023-08-29","o":15.73,"h":16.25,"l":15.45,"c":16.08,"v":887000},{"d":"2023-08-30","o":16.05,"h":16.62,"l":15.97,"c":16.48,"v":1190700},{"d":"2023-08-31","o":16.53,"h":16.9,"l":16.37,"c":16.81,"v":693500},{"d":"2023-09-01","o":16.92,"h":17.11,"l":16.72,"c":16.87,"v":586200},{"d":"2023-09-05","o":16.8,"h":17.2,"l":16.61,"c":16.9,"v":801500},{"d":"2023-09-06","o":16.96,"h":17.11,"l":16.27,"c":16.61,"v":592800},{"d":"2023-09-07","o":16.37,"h":17.28,"l":16.29,"c":16.96,"v":1106500},{"d":"2023-09-08","o":16.91,"h":16.97,"l":16.34,"c":16.35,"v":516600},{"d":"2023-09-11","o":16.52,"h":16.67,"l":16.14,"c":16.26,"v":448900},{"d":"2023-09-12","o":16.14,"h":16.42,"l":16.03,"c":16.19,"v":890700},{"d":"2023-09-13","o":16.11,"h":16.15,"l":15.37,"c":15.5,"v":1105800},{"d":"2023-09-14","o":15.57,"h":16,"l":15.52,"c":15.68,"v":738300},{"d":"2023-09-15","o":15.64,"h":15.71,"l":15.1,"c":15.6,"v":3201900},{"d":"2023-09-18","o":15.52,"h":15.82,"l":15.47,"c":15.55,"v":763600},{"d":"2023-09-19","o":15.29,"h":15.61,"l":15.29,"c":15.5,"v":857100},{"d":"2023-09-20","o":15.57,"h":15.7,"l":15.17,"c":15.2,"v":505100},{"d":"2023-09-21","o":15.11,"h":15.11,"l":14.5,"c":14.53,"v":815500},{"d":"2023-09-22","o":14.57,"h":14.74,"l":14.45,"c":14.59,"v":773900},{"d":"2023-09-25","o":14.43,"h":14.83,"l":14.39,"c":14.66,"v":507900},{"d":"2023-09-26","o":14.5,"h":14.74,"l":14.24,"c":14.49,"v":978600},{"d":"2023-09-27","o":14.66,"h":15.17,"l":14.64,"c":15.08,"v":1162100},{"d":"2023-09-28","o":15.01,"h":15.46,"l":14.86,"c":15.41,"v":887800},{"d":"2023-09-29","o":15.52,"h":16.02,"l":15,"c":15.18,"v":1038400},{"d":"2023-10-02","o":15.12,"h":15.22,"l":14.88,"c":15.05,"v":990600},{"d":"2023-10-03","o":14.95,"h":15.17,"l":14.34,"c":14.48,"v":761500},{"d":"2023-10-04","o":14.55,"h":14.74,"l":14.4,"c":14.63,"v":567500},{"d":"2023-10-05","o":14.55,"h":14.78,"l":14.21,"c":14.44,"v":640300},{"d":"2023-10-06","o":14.23,"h":14.58,"l":13.97,"c":14.36,"v":999400},{"d":"2023-10-09","o":14.18,"h":14.71,"l":13.86,"c":14.69,"v":841900},{"d":"2023-10-10","o":14.63,"h":15.23,"l":14.63,"c":15.15,"v":1021000},{"d":"2023-10-11","o":15.28,"h":15.44,"l":15.03,"c":15.37,"v":884200},{"d":"2023-10-12","o":15.4,"h":15.47,"l":14.48,"c":14.64,"v":951800},{"d":"2023-10-13","o":14.66,"h":14.66,"l":13.72,"c":13.78,"v":627800},{"d":"2023-10-16","o":14.24,"h":14.74,"l":14.16,"c":14.43,"v":732900},{"d":"2023-10-17","o":14.23,"h":15.01,"l":14.14,"c":14.77,"v":884100},{"d":"2023-10-18","o":14.68,"h":14.78,"l":14.4,"c":14.48,"v":511600},{"d":"2023-10-19","o":14.48,"h":14.62,"l":14.04,"c":14.12,"v":683700},{"d":"2023-10-20","o":14.12,"h":14.13,"l":13.83,"c":14.08,"v":797100},{"d":"2023-10-23","o":13.98,"h":14.2,"l":13.71,"c":13.97,"v":753600},{"d":"2023-10-24","o":14.23,"h":14.37,"l":14.02,"c":14.2,"v":612500},{"d":"2023-10-25","o":13.96,"h":14.06,"l":12.99,"c":13.23,"v":1289300},{"d":"2023-10-26","o":13.22,"h":13.6,"l":13.01,"c":13.35,"v":968200},{"d":"2023-10-27","o":13.44,"h":13.5,"l":12.92,"c":13.08,"v":703400},{"d":"2023-10-30","o":13.29,"h":13.54,"l":12.93,"c":13.44,"v":569100},{"d":"2023-10-31","o":13.49,"h":13.57,"l":13.22,"c":13.33,"v":667600},{"d":"2023-11-01","o":13.38,"h":13.47,"l":13.01,"c":13.44,"v":689100},{"d":"2023-11-02","o":13.8,"h":14.17,"l":13.79,"c":13.82,"v":909100},{"d":"2023-11-03","o":14.21,"h":14.78,"l":13.87,"c":14.71,"v":1168800},{"d":"2023-11-06","o":14.8,"h":14.91,"l":14.08,"c":14.22,"v":2240800},{"d":"2023-11-07","o":13.43,"h":14.64,"l":13.05,"c":14.16,"v":1925800},{"d":"2023-11-08","o":14.16,"h":14.33,"l":13.93,"c":14.18,"v":1622600},{"d":"2023-11-09","o":14.28,"h":14.35,"l":13.95,"c":14,"v":627000},{"d":"2023-11-10","o":14.07,"h":14.23,"l":13.9,"c":14.03,"v":532300},{"d":"2023-11-13","o":13.98,"h":14.22,"l":13.81,"c":14.05,"v":575700},{"d":"2023-11-14","o":14.75,"h":15.39,"l":14.44,"c":15.36,"v":1459000},{"d":"2023-11-15","o":15.37,"h":16.23,"l":15.35,"c":15.72,"v":1692400},{"d":"2023-11-16","o":15.42,"h":15.66,"l":15.14,"c":15.45,"v":813500},{"d":"2023-11-17","o":15.62,"h":15.8,"l":15.17,"c":15.58,"v":863700},{"d":"2023-11-20","o":15.66,"h":15.73,"l":15.38,"c":15.61,"v":544100},{"d":"2023-11-21","o":15.41,"h":15.52,"l":15.26,"c":15.36,"v":375900},{"d":"2023-11-22","o":15.59,"h":15.87,"l":15.21,"c":15.27,"v":377400},{"d":"2023-11-24","o":15.2,"h":15.61,"l":15.15,"c":15.59,"v":193400},{"d":"2023-11-27","o":15.52,"h":15.53,"l":14.85,"c":14.87,"v":762200},{"d":"2023-11-28","o":14.84,"h":15.01,"l":14.69,"c":14.96,"v":677200},{"d":"2023-11-29","o":15.21,"h":15.57,"l":15.05,"c":15.54,"v":963300},{"d":"2023-11-30","o":15.69,"h":15.82,"l":15.39,"c":15.63,"v":1050100},{"d":"2023-12-01","o":15.57,"h":15.88,"l":15.48,"c":15.78,"v":878200},{"d":"2023-12-04","o":15.62,"h":15.93,"l":15.48,"c":15.66,"v":591000},{"d":"2023-12-05","o":15.49,"h":15.56,"l":15.22,"c":15.45,"v":912400},{"d":"2023-12-06","o":15.67,"h":15.67,"l":14.39,"c":14.46,"v":923600},{"d":"2023-12-07","o":14.51,"h":14.51,"l":14.12,"c":14.27,"v":914900},{"d":"2023-12-08","o":14.25,"h":14.5,"l":14.08,"c":14.35,"v":1537900},{"d":"2023-12-11","o":14.26,"h":14.41,"l":13.79,"c":14.38,"v":946000},{"d":"2023-12-12","o":14.35,"h":14.41,"l":13.38,"c":13.5,"v":1458200},{"d":"2023-12-13","o":13.48,"h":14.72,"l":13.41,"c":14.54,"v":1459400},{"d":"2023-12-14","o":14.75,"h":15.51,"l":14.63,"c":15.35,"v":1428600},{"d":"2023-12-15","o":15.44,"h":15.44,"l":14.28,"c":14.54,"v":2112300},{"d":"2023-12-18","o":14.51,"h":15,"l":14.51,"c":14.8,"v":1121600},{"d":"2023-12-19","o":14.96,"h":15.02,"l":14.7,"c":14.89,"v":686800},{"d":"2023-12-20","o":14.89,"h":14.94,"l":14.59,"c":14.65,"v":895200},{"d":"2023-12-21","o":14.9,"h":15.1,"l":14.7,"c":15.03,"v":921000},{"d":"2023-12-22","o":15.04,"h":15.53,"l":14.95,"c":15.22,"v":877600},{"d":"2023-12-26","o":15.33,"h":15.51,"l":15.01,"c":15.36,"v":1052500},{"d":"2023-12-27","o":15.41,"h":15.62,"l":15.26,"c":15.49,"v":721500},{"d":"2023-12-28","o":15.39,"h":15.67,"l":15.35,"c":15.5,"v":447600},{"d":"2023-12-29","o":15.37,"h":15.53,"l":14.91,"c":15.15,"v":1396800},{"d":"2024-01-02","o":14.87,"h":15.08,"l":14.65,"c":14.89,"v":1428100},{"d":"2024-01-03","o":14.57,"h":14.69,"l":14.28,"c":14.34,"v":1336900},{"d":"2024-01-04","o":14.33,"h":14.39,"l":13.83,"c":13.83,"v":1398800},{"d":"2024-01-05","o":13.67,"h":13.84,"l":13.39,"c":13.42,"v":1686700},{"d":"2024-01-08","o":13.38,"h":13.77,"l":13.16,"c":13.76,"v":801400},{"d":"2024-01-09","o":13.49,"h":13.71,"l":13.27,"c":13.48,"v":510000},{"d":"2024-01-10","o":14,"h":14.61,"l":13.68,"c":14.51,"v":1513400},{"d":"2024-01-11","o":14.38,"h":14.5,"l":14.01,"c":14.05,"v":1025800},{"d":"2024-01-12","o":14.31,"h":14.41,"l":13.87,"c":14.01,"v":788200},{"d":"2024-01-16","o":13.72,"h":13.93,"l":13.65,"c":13.86,"v":528900},{"d":"2024-01-17","o":13.57,"h":13.75,"l":13.4,"c":13.69,"v":616300},{"d":"2024-01-18","o":13.78,"h":13.93,"l":13.63,"c":13.87,"v":577600},{"d":"2024-01-19","o":14.02,"h":14.1,"l":13.45,"c":13.66,"v":1099500},{"d":"2024-01-22","o":13.93,"h":14.14,"l":13.85,"c":14.06,"v":880200},{"d":"2024-01-23","o":14.25,"h":14.44,"l":13.98,"c":14.06,"v":765100},{"d":"2024-01-24","o":14.31,"h":14.31,"l":13.48,"c":13.5,"v":1088900},{"d":"2024-01-25","o":13.84,"h":13.84,"l":13.34,"c":13.47,"v":1243700},{"d":"2024-01-26","o":13.56,"h":13.59,"l":13.26,"c":13.45,"v":1299800},{"d":"2024-01-29","o":13.43,"h":13.89,"l":13.34,"c":13.89,"v":883800},{"d":"2024-01-30","o":13.77,"h":13.81,"l":13.35,"c":13.37,"v":615600},{"d":"2024-01-31","o":13.4,"h":13.55,"l":12.95,"c":12.97,"v":1048600},{"d":"2024-02-01","o":13.11,"h":13.4,"l":13.01,"c":13.33,"v":894400},{"d":"2024-02-02","o":13.05,"h":13.74,"l":12.84,"c":13.6,"v":895000},{"d":"2024-02-05","o":13.38,"h":14.03,"l":13.37,"c":13.9,"v":801600},{"d":"2024-02-06","o":13.8,"h":14.23,"l":13.77,"c":14.14,"v":1017500},{"d":"2024-02-07","o":14.28,"h":14.63,"l":14.11,"c":14.34,"v":965800},{"d":"2024-02-08","o":14.32,"h":14.66,"l":14.22,"c":14.39,"v":610800},{"d":"2024-02-09","o":14.44,"h":14.64,"l":14.26,"c":14.49,"v":609900},{"d":"2024-02-12","o":14.4,"h":14.83,"l":14.4,"c":14.54,"v":828000},{"d":"2024-02-13","o":14.18,"h":14.18,"l":13.52,"c":13.66,"v":1105500},{"d":"2024-02-14","o":14.02,"h":14.27,"l":13.59,"c":13.88,"v":831800},{"d":"2024-02-15","o":14.04,"h":14.45,"l":13.87,"c":14.44,"v":1170800},{"d":"2024-02-16","o":14.39,"h":14.39,"l":13.97,"c":14.29,"v":883800},{"d":"2024-02-20","o":13.99,"h":14.31,"l":13.89,"c":14.04,"v":1439300},{"d":"2024-02-21","o":13.9,"h":14.16,"l":13.66,"c":14,"v":1924100},{"d":"2024-02-22","o":16.26,"h":17.06,"l":15.81,"c":16.41,"v":3628700},{"d":"2024-02-23","o":16.5,"h":16.75,"l":16.2,"c":16.52,"v":3213800},{"d":"2024-02-26","o":16.41,"h":16.72,"l":16.04,"c":16.39,"v":2643600},{"d":"2024-02-27","o":16.54,"h":17.75,"l":16.36,"c":17.56,"v":1720500},{"d":"2024-02-28","o":17.41,"h":18.11,"l":17.35,"c":17.74,"v":1633600},{"d":"2024-02-29","o":18.03,"h":18.47,"l":17.46,"c":17.75,"v":1316200},{"d":"2024-03-01","o":17.8,"h":18.01,"l":17.72,"c":17.89,"v":736500},{"d":"2024-03-04","o":18,"h":18.75,"l":17.86,"c":18.6,"v":3400900},{"d":"2024-03-05","o":18.43,"h":18.92,"l":18.32,"c":18.68,"v":4860400},{"d":"2024-03-06","o":18.79,"h":19.06,"l":18.12,"c":18.16,"v":1752200},{"d":"2024-03-07","o":18.33,"h":18.37,"l":17.64,"c":18,"v":944000},{"d":"2024-03-08","o":18.25,"h":18.67,"l":17.83,"c":17.92,"v":1072200},{"d":"2024-03-11","o":17.77,"h":17.95,"l":17.18,"c":17.24,"v":566100},{"d":"2024-03-12","o":17.23,"h":17.77,"l":17.11,"c":17.61,"v":707500},{"d":"2024-03-13","o":17.51,"h":17.97,"l":17.49,"c":17.6,"v":1972800},{"d":"2024-03-14","o":17.47,"h":17.55,"l":17.06,"c":17.35,"v":1214300},{"d":"2024-03-15","o":17.18,"h":17.76,"l":17.18,"c":17.68,"v":1308900},{"d":"2024-03-18","o":17.66,"h":18.47,"l":17.62,"c":18.42,"v":1109300},{"d":"2024-03-19","o":18.4,"h":18.58,"l":18.16,"c":18.45,"v":1311000},{"d":"2024-03-20","o":18.39,"h":19,"l":18.29,"c":18.91,"v":820600},{"d":"2024-03-21","o":18.95,"h":19.33,"l":18.83,"c":19.04,"v":1920400},{"d":"2024-03-22","o":19.08,"h":19.25,"l":18.82,"c":19.15,"v":938700},{"d":"2024-03-25","o":19.14,"h":19.54,"l":18.61,"c":18.79,"v":820600},{"d":"2024-03-26","o":18.9,"h":18.97,"l":18.54,"c":18.55,"v":656700},{"d":"2024-03-27","o":18.83,"h":18.94,"l":18.59,"c":18.86,"v":768600},{"d":"2024-03-28","o":18.86,"h":19.19,"l":18.72,"c":18.77,"v":779100},{"d":"2024-04-01","o":18.83,"h":18.83,"l":18.26,"c":18.28,"v":1160500},{"d":"2024-04-02","o":17.9,"h":18.26,"l":17.65,"c":18.24,"v":1217900},{"d":"2024-04-03","o":18.01,"h":18.58,"l":17.95,"c":18.51,"v":1563700},{"d":"2024-04-04","o":18.72,"h":18.98,"l":18.31,"c":18.35,"v":1635900},{"d":"2024-04-05","o":18.24,"h":18.6,"l":17.78,"c":18.41,"v":756700},{"d":"2024-04-08","o":18.48,"h":18.6,"l":18.09,"c":18.34,"v":526400},{"d":"2024-04-09","o":18.5,"h":18.72,"l":17.81,"c":18.65,"v":881300},{"d":"2024-04-10","o":17.89,"h":18.45,"l":17.78,"c":17.96,"v":676800},{"d":"2024-04-11","o":17.95,"h":18.62,"l":17.72,"c":18.24,"v":1701500},{"d":"2024-04-12","o":18.02,"h":18.1,"l":17.49,"c":17.7,"v":869400},{"d":"2024-04-15","o":17.88,"h":17.88,"l":16.92,"c":16.96,"v":632900},{"d":"2024-04-16","o":16.82,"h":17.39,"l":16.75,"c":17.29,"v":628100},{"d":"2024-04-17","o":17.39,"h":17.91,"l":17.35,"c":17.8,"v":1053200},{"d":"2024-04-18","o":17.79,"h":18.21,"l":17.18,"c":17.3,"v":1128600},{"d":"2024-04-19","o":17.18,"h":17.52,"l":16.97,"c":17.31,"v":631800},{"d":"2024-04-22","o":17.4,"h":17.56,"l":17.11,"c":17.5,"v":556000},{"d":"2024-04-23","o":17.66,"h":18.54,"l":17.65,"c":18.35,"v":1082900},{"d":"2024-04-24","o":18.33,"h":18.33,"l":17.93,"c":17.96,"v":494400},{"d":"2024-04-25","o":17.7,"h":18.06,"l":17.35,"c":17.72,"v":582800},{"d":"2024-04-26","o":17.78,"h":18.4,"l":17.63,"c":18.09,"v":787700},{"d":"2024-04-29","o":18.12,"h":18.32,"l":17.74,"c":17.83,"v":785600},{"d":"2024-04-30","o":17.71,"h":17.86,"l":17.39,"c":17.45,"v":795700},{"d":"2024-05-01","o":17.48,"h":17.66,"l":16.9,"c":16.91,"v":780400},{"d":"2024-05-02","o":17.22,"h":17.4,"l":17.03,"c":17.38,"v":1038500},{"d":"2024-05-03","o":17.83,"h":18,"l":17.53,"c":17.81,"v":1130800},{"d":"2024-05-06","o":17.83,"h":18.15,"l":17.77,"c":18.1,"v":643000},{"d":"2024-05-07","o":18.17,"h":18.28,"l":17.74,"c":17.76,"v":666900},{"d":"2024-05-08","o":17.37,"h":17.43,"l":17,"c":17.32,"v":1369700},{"d":"2024-05-09","o":16.37,"h":17.6,"l":15.44,"c":17.47,"v":1807200},{"d":"2024-05-10","o":17.47,"h":17.91,"l":16.86,"c":17.29,"v":976000},{"d":"2024-05-13","o":17.34,"h":17.89,"l":17.11,"c":17.41,"v":1219300},{"d":"2024-05-14","o":17.59,"h":17.84,"l":17.37,"c":17.76,"v":1484200},{"d":"2024-05-15","o":18.14,"h":19.11,"l":18,"c":19.02,"v":1586300},{"d":"2024-05-16","o":18.97,"h":19.07,"l":18.19,"c":18.23,"v":1649200},{"d":"2024-05-17","o":18.23,"h":18.85,"l":18.21,"c":18.62,"v":1202400},{"d":"2024-05-20","o":18.55,"h":18.77,"l":18.4,"c":18.76,"v":992800},{"d":"2024-05-21","o":18.66,"h":19.23,"l":18.63,"c":18.88,"v":2117600},{"d":"2024-05-22","o":18.82,"h":18.98,"l":18.38,"c":18.44,"v":1380100},{"d":"2024-05-23","o":18.57,"h":18.75,"l":18.25,"c":18.68,"v":915500},{"d":"2024-05-24","o":18.84,"h":19.11,"l":18.64,"c":19.09,"v":777700},{"d":"2024-05-28","o":19.25,"h":19.62,"l":18.51,"c":18.67,"v":867800},{"d":"2024-05-29","o":18.36,"h":18.48,"l":17.67,"c":17.86,"v":1415700},{"d":"2024-05-30","o":17.89,"h":18.23,"l":17.82,"c":18.06,"v":756700},{"d":"2024-05-31","o":18.03,"h":18.29,"l":17.61,"c":17.85,"v":923200},{"d":"2024-06-03","o":17.85,"h":18.04,"l":17.61,"c":17.81,"v":947400},{"d":"2024-06-04","o":17.72,"h":17.73,"l":17.11,"c":17.53,"v":692300},{"d":"2024-06-05","o":17.5,"h":17.77,"l":17.39,"c":17.75,"v":848700},{"d":"2024-06-06","o":17.68,"h":18.04,"l":17.6,"c":17.67,"v":440700},{"d":"2024-06-07","o":17.49,"h":18.11,"l":17.4,"c":17.83,"v":734100},{"d":"2024-06-10","o":18.1,"h":18.45,"l":18,"c":18.36,"v":1207700},{"d":"2024-06-11","o":18.2,"h":18.4,"l":17.99,"c":18.08,"v":1096900},{"d":"2024-06-12","o":18.77,"h":19.09,"l":18.54,"c":18.9,"v":954700},{"d":"2024-06-13","o":18.81,"h":18.87,"l":18.16,"c":18.24,"v":728800},{"d":"2024-06-14","o":17.87,"h":18.22,"l":17.49,"c":17.69,"v":503100},{"d":"2024-06-17","o":17.62,"h":18.07,"l":17.6,"c":17.87,"v":908300},{"d":"2024-06-18","o":17.86,"h":18.09,"l":17.5,"c":17.71,"v":850800},{"d":"2024-06-20","o":17.87,"h":18.09,"l":17.24,"c":17.69,"v":1607400},{"d":"2024-06-21","o":17.6,"h":17.91,"l":17.36,"c":17.74,"v":2341700},{"d":"2024-06-24","o":17.69,"h":18.24,"l":17.59,"c":18.18,"v":795300},{"d":"2024-06-25","o":18.17,"h":18.31,"l":17.66,"c":17.86,"v":726300},{"d":"2024-06-26","o":17.75,"h":18.07,"l":17.55,"c":18.01,"v":857200},{"d":"2024-06-27","o":18.07,"h":18.24,"l":17.7,"c":18.23,"v":847800},{"d":"2024-06-28","o":18.33,"h":18.44,"l":18.05,"c":18.25,"v":3911300},{"d":"2024-07-01","o":18.19,"h":18.3,"l":17.44,"c":17.5,"v":858900},{"d":"2024-07-02","o":17.6,"h":18.04,"l":17.46,"c":17.97,"v":674000},{"d":"2024-07-03","o":17.92,"h":18.12,"l":17.74,"c":17.78,"v":360900},{"d":"2024-07-05","o":17.73,"h":18.07,"l":17.44,"c":18.04,"v":828400},{"d":"2024-07-08","o":18.21,"h":18.29,"l":17.87,"c":17.88,"v":716500},{"d":"2024-07-09","o":17.79,"h":18.04,"l":17.41,"c":17.47,"v":550600},{"d":"2024-07-10","o":17.49,"h":17.7,"l":16.69,"c":16.8,"v":1204000},{"d":"2024-07-11","o":17.24,"h":17.47,"l":16.84,"c":16.96,"v":1668300},{"d":"2024-07-12","o":17.32,"h":17.49,"l":17.13,"c":17.37,"v":1353100},{"d":"2024-07-15","o":17.62,"h":18.28,"l":17.62,"c":17.99,"v":1259500},{"d":"2024-07-16","o":18.32,"h":19.4,"l":18.15,"c":19.32,"v":1635700},{"d":"2024-07-17","o":19.05,"h":19.63,"l":18.62,"c":18.83,"v":1710100},{"d":"2024-07-18","o":18.73,"h":18.91,"l":18.1,"c":18.37,"v":1237600},{"d":"2024-07-19","o":18.42,"h":18.96,"l":18.23,"c":18.41,"v":887000},{"d":"2024-07-22","o":18.56,"h":18.68,"l":18.2,"c":18.53,"v":1130300},{"d":"2024-07-23","o":18.4,"h":18.94,"l":18.36,"c":18.6,"v":896800},{"d":"2024-07-24","o":18.43,"h":18.58,"l":17.51,"c":17.7,"v":717000},{"d":"2024-07-25","o":17.72,"h":17.85,"l":17.33,"c":17.47,"v":1181500},{"d":"2024-07-26","o":17.75,"h":17.88,"l":17.35,"c":17.62,"v":1066900},{"d":"2024-07-29","o":17.62,"h":17.9,"l":17.01,"c":17.03,"v":692300},{"d":"2024-07-30","o":17.28,"h":17.58,"l":16.78,"c":16.94,"v":796400},{"d":"2024-07-31","o":17.14,"h":17.67,"l":16.9,"c":17.08,"v":861900},{"d":"2024-08-01","o":17.1,"h":17.36,"l":16.05,"c":16.32,"v":1211400},{"d":"2024-08-02","o":15.85,"h":15.95,"l":15.43,"c":15.88,"v":1279500},{"d":"2024-08-05","o":14.94,"h":15.32,"l":14.76,"c":15.15,"v":1404700},{"d":"2024-08-06","o":15.21,"h":15.46,"l":14.82,"c":15.09,"v":1207500},{"d":"2024-08-07","o":15.66,"h":15.83,"l":14.79,"c":14.83,"v":1802400},{"d":"2024-08-08","o":16.4,"h":18.08,"l":15.57,"c":18.05,"v":2589200},{"d":"2024-08-09","o":17.99,"h":18.4,"l":17.64,"c":17.79,"v":1755800},{"d":"2024-08-12","o":17.82,"h":18.06,"l":17.48,"c":17.71,"v":1690200},{"d":"2024-08-13","o":17.91,"h":18.47,"l":17.72,"c":18.35,"v":1988000},{"d":"2024-08-14","o":18.4,"h":18.72,"l":18.05,"c":18.16,"v":1224700},{"d":"2024-08-15","o":18.58,"h":19,"l":18.39,"c":19,"v":2366900},{"d":"2024-08-16","o":18.95,"h":19.16,"l":18.55,"c":18.57,"v":1121800},{"d":"2024-08-19","o":18.54,"h":18.81,"l":18.41,"c":18.62,"v":1004600},{"d":"2024-08-20","o":18.7,"h":19.08,"l":18.62,"c":18.92,"v":1891500},{"d":"2024-08-21","o":18.94,"h":18.94,"l":18.45,"c":18.66,"v":1531500},{"d":"2024-08-22","o":18.64,"h":18.91,"l":18.19,"c":18.26,"v":679500},{"d":"2024-08-23","o":18.48,"h":18.96,"l":18.32,"c":18.96,"v":1889100},{"d":"2024-08-26","o":19.08,"h":19.86,"l":19,"c":19.28,"v":1810200},{"d":"2024-08-27","o":18.9,"h":19.17,"l":18.42,"c":18.57,"v":1143900},{"d":"2024-08-28","o":18.5,"h":18.53,"l":18.26,"c":18.45,"v":803300},{"d":"2024-08-29","o":18.6,"h":18.61,"l":18.19,"c":18.27,"v":726900},{"d":"2024-08-30","o":18.42,"h":18.78,"l":18.29,"c":18.71,"v":967000},{"d":"2024-09-03","o":18.78,"h":18.78,"l":18.05,"c":18.15,"v":2014600},{"d":"2024-09-04","o":18.14,"h":18.27,"l":17.75,"c":17.99,"v":1303700},{"d":"2024-09-05","o":17.92,"h":18.39,"l":17.8,"c":18.27,"v":1377400},{"d":"2024-09-06","o":18.33,"h":18.45,"l":17.75,"c":18.16,"v":2443200},{"d":"2024-09-09","o":18.26,"h":19.31,"l":18.22,"c":19.25,"v":3592800},{"d":"2024-09-10","o":19.26,"h":19.4,"l":18.94,"c":19.36,"v":2864000},{"d":"2024-09-11","o":19.27,"h":19.76,"l":19.06,"c":19.68,"v":1527400},{"d":"2024-09-12","o":19.84,"h":20.17,"l":19.56,"c":19.94,"v":1931300},{"d":"2024-09-13","o":20,"h":20.79,"l":19.78,"c":19.87,"v":2044900},{"d":"2024-09-16","o":19.84,"h":20.05,"l":19.48,"c":19.95,"v":1048200},{"d":"2024-09-17","o":20.27,"h":20.49,"l":19.96,"c":20.35,"v":1417200},{"d":"2024-09-18","o":20.39,"h":20.82,"l":20.18,"c":20.25,"v":1449800},{"d":"2024-09-19","o":20.78,"h":21.01,"l":20.51,"c":20.67,"v":1463800},{"d":"2024-09-20","o":20.61,"h":20.94,"l":20.4,"c":20.75,"v":2603300},{"d":"2024-09-23","o":20.84,"h":20.99,"l":20.65,"c":20.74,"v":971800},{"d":"2024-09-24","o":20.76,"h":21.09,"l":20.59,"c":20.92,"v":820600},{"d":"2024-09-25","o":20.92,"h":21.06,"l":20.57,"c":20.75,"v":659000},{"d":"2024-09-26","o":21.1,"h":21.1,"l":20.72,"c":20.74,"v":1499000},{"d":"2024-09-27","o":20.66,"h":20.8,"l":20.25,"c":20.46,"v":884000},{"d":"2024-09-30","o":20.26,"h":20.51,"l":19.93,"c":20.33,"v":841400},{"d":"2024-10-01","o":20.28,"h":20.28,"l":19.73,"c":19.77,"v":1208500},{"d":"2024-10-02","o":19.67,"h":19.83,"l":19.33,"c":19.56,"v":735800},{"d":"2024-10-03","o":19.27,"h":19.59,"l":19.06,"c":19.07,"v":1077400},{"d":"2024-10-04","o":19.46,"h":19.47,"l":18.95,"c":19.21,"v":988600},{"d":"2024-10-07","o":18.98,"h":19.1,"l":18.5,"c":18.74,"v":1048300},{"d":"2024-10-08","o":18.87,"h":19.2,"l":18.69,"c":18.98,"v":680400},{"d":"2024-10-09","o":18.91,"h":19.03,"l":18.72,"c":18.74,"v":799000},{"d":"2024-10-10","o":18.4,"h":18.48,"l":17.69,"c":18.05,"v":1452000},{"d":"2024-10-11","o":17.85,"h":18.88,"l":17.85,"c":18.74,"v":1318200},{"d":"2024-10-14","o":18.73,"h":18.85,"l":18.27,"c":18.75,"v":830700},{"d":"2024-10-15","o":18.78,"h":19.03,"l":18.36,"c":18.86,"v":1029100},{"d":"2024-10-16","o":19.11,"h":19.38,"l":18.74,"c":19.26,"v":754400},{"d":"2024-10-17","o":19.32,"h":19.4,"l":18.78,"c":19.2,"v":402500},{"d":"2024-10-18","o":19.46,"h":19.52,"l":19.05,"c":19.05,"v":447400},{"d":"2024-10-21","o":18.96,"h":19.05,"l":18.59,"c":18.59,"v":658200},{"d":"2024-10-22","o":18.62,"h":18.64,"l":18.35,"c":18.56,"v":734900},{"d":"2024-10-23","o":17.63,"h":18.49,"l":17.63,"c":17.92,"v":613600},{"d":"2024-10-24","o":18.05,"h":18.15,"l":17.58,"c":17.75,"v":1338000},{"d":"2024-10-25","o":17.91,"h":18.02,"l":17.48,"c":17.56,"v":856000},{"d":"2024-10-28","o":17.86,"h":17.89,"l":17.49,"c":17.66,"v":1148700},{"d":"2024-10-29","o":17.5,"h":17.92,"l":17.41,"c":17.82,"v":970200},{"d":"2024-10-30","o":17.81,"h":18.29,"l":17.66,"c":17.71,"v":776400},{"d":"2024-10-31","o":17.55,"h":17.6,"l":17.23,"c":17.29,"v":1027100},{"d":"2024-11-01","o":17.42,"h":17.56,"l":16.92,"c":17.04,"v":931300},{"d":"2024-11-04","o":16.94,"h":17.5,"l":16.85,"c":17.25,"v":971500},{"d":"2024-11-05","o":17.19,"h":17.73,"l":17.13,"c":17.71,"v":790200},{"d":"2024-11-06","o":18.92,"h":19.22,"l":18.73,"c":19.14,"v":2702100},{"d":"2024-11-07","o":19.32,"h":20.2,"l":19.07,"c":19.5,"v":2361000},{"d":"2024-11-08","o":20.45,"h":21.22,"l":19.31,"c":20.13,"v":3406300},{"d":"2024-11-11","o":20.45,"h":21.31,"l":20.07,"c":21.1,"v":2624300},{"d":"2024-11-12","o":20.98,"h":21.17,"l":20.39,"c":20.7,"v":3651800},{"d":"2024-11-13","o":20.9,"h":20.97,"l":20.25,"c":20.37,"v":1486100},{"d":"2024-11-14","o":20.27,"h":20.36,"l":19.67,"c":20.02,"v":1847200},{"d":"2024-11-15","o":20.01,"h":20.76,"l":19.84,"c":20.72,"v":1924500},{"d":"2024-11-18","o":20.85,"h":22.23,"l":20.72,"c":21.99,"v":3273600},{"d":"2024-11-19","o":21.93,"h":21.95,"l":21.44,"c":21.46,"v":2343100},{"d":"2024-11-20","o":21.35,"h":21.54,"l":21.05,"c":21.37,"v":980700},{"d":"2024-11-21","o":21.51,"h":22.22,"l":21.12,"c":21.54,"v":2310400},{"d":"2024-11-22","o":21.67,"h":22.16,"l":21.55,"c":21.97,"v":1841500},{"d":"2024-11-25","o":22.4,"h":23.46,"l":22.39,"c":22.96,"v":3699700},{"d":"2024-11-26","o":22.61,"h":22.82,"l":22.01,"c":22.39,"v":1646000},{"d":"2024-11-27","o":22.74,"h":22.84,"l":22.25,"c":22.71,"v":648000},{"d":"2024-11-29","o":22.95,"h":23.01,"l":22.5,"c":22.62,"v":569800},{"d":"2024-12-02","o":22.78,"h":23.27,"l":22.62,"c":23.17,"v":1255200},{"d":"2024-12-03","o":22.95,"h":23.05,"l":22.48,"c":22.83,"v":1126500},{"d":"2024-12-04","o":23.07,"h":23.3,"l":22.34,"c":22.59,"v":1468500},{"d":"2024-12-05","o":22.5,"h":22.79,"l":21.88,"c":21.94,"v":984200},{"d":"2024-12-06","o":22.13,"h":22.43,"l":21.93,"c":22.34,"v":1228300},{"d":"2024-12-09","o":22.47,"h":22.79,"l":22.03,"c":22.15,"v":1065900},{"d":"2024-12-10","o":22,"h":22.15,"l":21.17,"c":21.35,"v":1289700},{"d":"2024-12-11","o":21.69,"h":21.95,"l":21.33,"c":21.65,"v":1179900},{"d":"2024-12-12","o":21.28,"h":22,"l":20.8,"c":20.94,"v":911800},{"d":"2024-12-13","o":20.9,"h":21.12,"l":20.26,"c":20.3,"v":952200},{"d":"2024-12-16","o":20.33,"h":21.38,"l":20.26,"c":21.23,"v":1045500},{"d":"2024-12-17","o":21,"h":21.43,"l":20.99,"c":21.08,"v":1204000},{"d":"2024-12-18","o":21.31,"h":21.78,"l":19.83,"c":20.21,"v":1914600},{"d":"2024-12-19","o":20.45,"h":21,"l":19.82,"c":20.94,"v":1913700},{"d":"2024-12-20","o":20.56,"h":22,"l":20.56,"c":21.89,"v":4196000},{"d":"2024-12-23","o":22.25,"h":22.25,"l":21,"c":21.42,"v":1012700},{"d":"2024-12-24","o":21.54,"h":21.7,"l":21.17,"c":21.67,"v":290900},{"d":"2024-12-26","o":21.67,"h":22.18,"l":21.58,"c":22.12,"v":770600},{"d":"2024-12-27","o":21.9,"h":21.99,"l":20.8,"c":21.8,"v":1172100},{"d":"2024-12-30","o":21.41,"h":22,"l":21.11,"c":21.9,"v":689500},{"d":"2024-12-31","o":22.03,"h":22.17,"l":21.32,"c":21.6,"v":1259200},{"d":"2025-01-02","o":21.77,"h":22.07,"l":20.78,"c":20.94,"v":1006200},{"d":"2025-01-03","o":21.15,"h":21.27,"l":20.74,"c":21.02,"v":880600},{"d":"2025-01-06","o":21.06,"h":21.4,"l":20.84,"c":21.11,"v":1248600},{"d":"2025-01-07","o":21.11,"h":21.49,"l":20.13,"c":20.3,"v":1120300},{"d":"2025-01-08","o":20.08,"h":21.36,"l":19.93,"c":21.14,"v":1422300},{"d":"2025-01-10","o":20.51,"h":20.93,"l":20.24,"c":20.75,"v":1317000},{"d":"2025-01-13","o":20.33,"h":20.92,"l":20.33,"c":20.78,"v":1620700},{"d":"2025-01-14","o":21.09,"h":21.22,"l":20.74,"c":21,"v":1029100},{"d":"2025-01-15","o":21.66,"h":22,"l":21.13,"c":21.26,"v":959600},{"d":"2025-01-16","o":21.25,"h":21.59,"l":21.23,"c":21.37,"v":1422700},{"d":"2025-01-17","o":21.72,"h":21.72,"l":21.13,"c":21.53,"v":1157600},{"d":"2025-01-21","o":21.75,"h":22.28,"l":21.58,"c":22.25,"v":746800},{"d":"2025-01-22","o":22.23,"h":22.47,"l":21.39,"c":21.44,"v":856600},{"d":"2025-01-23","o":21.32,"h":22.25,"l":21.3,"c":22.09,"v":1551300},{"d":"2025-01-24","o":21.98,"h":22.06,"l":21.34,"c":21.39,"v":1174100},{"d":"2025-01-27","o":20.82,"h":21.5,"l":20.56,"c":21.11,"v":1224100},{"d":"2025-01-28","o":21.02,"h":21.39,"l":20.79,"c":21.34,"v":946900},{"d":"2025-01-29","o":21.33,"h":21.57,"l":20.9,"c":21.44,"v":857700},{"d":"2025-01-30","o":21.63,"h":22,"l":21.36,"c":21.69,"v":1125100},{"d":"2025-01-31","o":21.69,"h":21.83,"l":20.88,"c":21.16,"v":1356300},{"d":"2025-02-03","o":20.54,"h":20.82,"l":20.18,"c":20.46,"v":1190200},{"d":"2025-02-04","o":20.44,"h":20.9,"l":20.12,"c":20.86,"v":1290600},{"d":"2025-02-05","o":20.95,"h":21.4,"l":20.66,"c":20.84,"v":1743200},{"d":"2025-02-06","o":20.94,"h":21.18,"l":20.75,"c":20.97,"v":1118100},{"d":"2025-02-07","o":20.98,"h":21.36,"l":20.78,"c":21.17,"v":885900},{"d":"2025-02-10","o":21.5,"h":21.8,"l":21.17,"c":21.6,"v":1448000},{"d":"2025-02-11","o":21.44,"h":21.61,"l":20.93,"c":21.42,"v":1370400},{"d":"2025-02-12","o":21,"h":21.81,"l":21,"c":21.47,"v":799800},{"d":"2025-02-13","o":21.65,"h":22.09,"l":21.52,"c":21.59,"v":786400},{"d":"2025-02-14","o":21.75,"h":22.08,"l":21.42,"c":21.59,"v":1029500},{"d":"2025-02-18","o":21.34,"h":21.5,"l":20.66,"c":21,"v":2391000},{"d":"2025-02-19","o":20.75,"h":21.03,"l":20.51,"c":20.65,"v":2499400},{"d":"2025-02-20","o":18.5,"h":20.26,"l":18.4,"c":18.59,"v":7740300},{"d":"2025-02-21","o":18.95,"h":19.34,"l":17.56,"c":17.58,"v":3568200},{"d":"2025-02-24","o":17.63,"h":17.79,"l":17.01,"c":17.32,"v":2484200},{"d":"2025-02-25","o":17.18,"h":17.31,"l":16.45,"c":16.46,"v":2816500},{"d":"2025-02-26","o":16.45,"h":17.12,"l":16.31,"c":16.45,"v":1893800},{"d":"2025-02-27","o":16.56,"h":16.9,"l":16.07,"c":16.09,"v":2118500},{"d":"2025-02-28","o":15.94,"h":16.41,"l":15.77,"c":16.06,"v":2136800},{"d":"2025-03-03","o":16.14,"h":16.26,"l":15.19,"c":15.21,"v":1991800},{"d":"2025-03-04","o":14.81,"h":15.1,"l":14.25,"c":14.83,"v":2724100},{"d":"2025-03-05","o":14.85,"h":15.59,"l":14.63,"c":15.21,"v":2908400},{"d":"2025-03-06","o":14.83,"h":15.26,"l":14.03,"c":14.17,"v":2210400},{"d":"2025-03-07","o":14.12,"h":14.2,"l":13.02,"c":14.11,"v":3177000},{"d":"2025-03-10","o":13.76,"h":13.88,"l":12.96,"c":13.1,"v":2885000},{"d":"2025-03-11","o":13.25,"h":13.89,"l":12.77,"c":13.78,"v":4009700},{"d":"2025-03-12","o":14.66,"h":14.7,"l":14.01,"c":14.28,"v":5226200},{"d":"2025-03-13","o":14.3,"h":14.31,"l":13.59,"c":14,"v":4138600},{"d":"2025-03-14","o":14.16,"h":14.81,"l":14.16,"c":14.31,"v":3272400},{"d":"2025-03-17","o":14.22,"h":15,"l":14.14,"c":14.71,"v":2868100},{"d":"2025-03-18","o":14.53,"h":14.74,"l":13.91,"c":14.1,"v":2747500},{"d":"2025-03-19","o":14.25,"h":15.01,"l":14.05,"c":14.61,"v":3259500},{"d":"2025-03-20","o":15.14,"h":15.83,"l":14.89,"c":15.69,"v":5773300},{"d":"2025-03-21","o":15.42,"h":15.8,"l":15.08,"c":15.31,"v":4988200},{"d":"2025-03-24","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":0},{"d":"2025-03-25","o":16,"h":16.38,"l":15.91,"c":16.36,"v":1784700},{"d":"2025-03-26","o":16.41,"h":16.41,"l":15.23,"c":15.28,"v":2260200},{"d":"2025-03-27","o":15.42,"h":15.42,"l":14,"c":14.6,"v":3417100},{"d":"2025-03-28","o":14.5,"h":14.54,"l":13.78,"c":14.13,"v":2260600},{"d":"2025-03-31","o":13.87,"h":14.11,"l":13.49,"c":14.09,"v":3177100},{"d":"2025-04-01","o":14.1,"h":14.62,"l":13.77,"c":14.47,"v":2331900},{"d":"2025-04-02","o":14.11,"h":15.45,"l":14.11,"c":15.13,"v":1648700},{"d":"2025-04-03","o":14.2,"h":14.27,"l":13.53,"c":13.59,"v":2263900},{"d":"2025-04-04","o":13.04,"h":13.37,"l":11.88,"c":13.31,"v":4864300},{"d":"2025-04-07","o":12.68,"h":14.13,"l":12.43,"c":13.39,"v":4524100},{"d":"2025-04-08","o":13.8,"h":13.95,"l":12.58,"c":12.82,"v":2484700},{"d":"2025-04-09","o":12.55,"h":14.88,"l":12.55,"c":14.51,"v":4013300},{"d":"2025-04-10","o":13.87,"h":14.07,"l":13.18,"c":13.99,"v":4599400},{"d":"2025-04-11","o":13.91,"h":14.36,"l":13.49,"c":14.27,"v":3085900},{"d":"2025-04-14","o":14.42,"h":14.71,"l":13.95,"c":14.34,"v":2001400},{"d":"2025-04-15","o":14.39,"h":14.69,"l":14,"c":14.3,"v":2453200},{"d":"2025-04-16","o":14.05,"h":14.23,"l":13.76,"c":14.09,"v":2289000},{"d":"2025-04-17","o":14.14,"h":14.34,"l":13.98,"c":14.31,"v":2255700},{"d":"2025-04-21","o":14.08,"h":14.16,"l":13.63,"c":13.91,"v":2824000},{"d":"2025-04-22","o":14.19,"h":14.49,"l":13.9,"c":14.31,"v":1557000},{"d":"2025-04-23","o":14.62,"h":15.25,"l":14.37,"c":14.44,"v":1246200},{"d":"2025-04-24","o":14.44,"h":14.9,"l":14.42,"c":14.84,"v":2759900},{"d":"2025-04-25","o":14.84,"h":14.94,"l":14.63,"c":14.8,"v":1040500},{"d":"2025-04-28","o":14.68,"h":15.15,"l":14.41,"c":14.75,"v":1478000},{"d":"2025-04-29","o":14.73,"h":15.2,"l":14.65,"c":14.97,"v":1387300},{"d":"2025-04-30","o":14.7,"h":14.77,"l":14.03,"c":14.69,"v":1650100},{"d":"2025-05-01","o":14.91,"h":15.16,"l":14.65,"c":14.96,"v":2005100},{"d":"2025-05-02","o":15.31,"h":15.42,"l":14.91,"c":15.23,"v":1396800},{"d":"2025-05-05","o":15.02,"h":15.62,"l":15,"c":15.38,"v":1445400},{"d":"2025-05-06","o":15.13,"h":15.52,"l":15.13,"c":15.44,"v":1220000},{"d":"2025-05-07","o":15.47,"h":15.78,"l":15.43,"c":15.71,"v":3092800},{"d":"2025-05-08","o":16.36,"h":17,"l":16.06,"c":16.38,"v":3789400},{"d":"2025-05-09","o":16.53,"h":16.95,"l":16.51,"c":16.67,"v":2550500},{"d":"2025-05-12","o":17.28,"h":17.54,"l":16.5,"c":16.8,"v":3181600},{"d":"2025-05-13","o":16.95,"h":17.18,"l":16.61,"c":16.92,"v":1696900},{"d":"2025-05-14","o":16.96,"h":17.27,"l":16.81,"c":16.83,"v":1413100},{"d":"2025-05-15","o":16.73,"h":16.98,"l":16.49,"c":16.93,"v":2164300},{"d":"2025-05-16","o":17.04,"h":17.15,"l":16.89,"c":17.04,"v":2015900},{"d":"2025-05-19","o":16.75,"h":17.14,"l":16.74,"c":16.87,"v":1462100},{"d":"2025-05-20","o":16.8,"h":16.92,"l":16.66,"c":16.75,"v":1332600},{"d":"2025-05-21","o":16.5,"h":16.77,"l":16.28,"c":16.33,"v":1280700},{"d":"2025-05-22","o":16.23,"h":16.89,"l":16.23,"c":16.76,"v":1380800},{"d":"2025-05-23","o":16.5,"h":16.7,"l":16.36,"c":16.52,"v":1475500},{"d":"2025-05-27","o":16.89,"h":17.06,"l":16.62,"c":16.89,"v":2159000},{"d":"2025-05-28","o":16.89,"h":17.01,"l":16.68,"c":16.72,"v":1544700},{"d":"2025-05-29","o":16.86,"h":16.88,"l":16.22,"c":16.29,"v":1761900},{"d":"2025-05-30","o":16.27,"h":16.53,"l":16.1,"c":16.38,"v":2349600},{"d":"2025-06-02","o":16.4,"h":16.4,"l":15.94,"c":16.17,"v":1218700},{"d":"2025-06-03","o":16.08,"h":16.52,"l":15.94,"c":16.34,"v":1398800},{"d":"2025-06-04","o":16.4,"h":16.48,"l":16.16,"c":16.42,"v":1206100},{"d":"2025-06-05","o":16.44,"h":16.59,"l":16.27,"c":16.31,"v":897100},{"d":"2025-06-06","o":16.61,"h":16.61,"l":16.29,"c":16.54,"v":1259000},{"d":"2025-06-09","o":16.65,"h":16.78,"l":16.49,"c":16.69,"v":1006700},{"d":"2025-06-10","o":16.78,"h":16.93,"l":16.61,"c":16.69,"v":1069000},{"d":"2025-06-11","o":16.7,"h":17.16,"l":16.7,"c":16.89,"v":1743900},{"d":"2025-06-12","o":16.75,"h":16.81,"l":16.35,"c":16.42,"v":1308700},{"d":"2025-06-13","o":16.02,"h":16.14,"l":15.31,"c":15.39,"v":1437600},{"d":"2025-06-16","o":15.72,"h":15.92,"l":15.5,"c":15.72,"v":1768200},{"d":"2025-06-17","o":15.53,"h":15.64,"l":15.21,"c":15.29,"v":1011700},{"d":"2025-06-18","o":15.17,"h":15.78,"l":15.12,"c":15.54,"v":1506700},{"d":"2025-06-20","o":15.72,"h":15.88,"l":15.6,"c":15.65,"v":2038500},{"d":"2025-06-23","o":15.52,"h":15.9,"l":15.3,"c":15.86,"v":911700},{"d":"2025-06-24","o":16.05,"h":16.26,"l":15.76,"c":16.2,"v":1661100},{"d":"2025-06-25","o":16.24,"h":16.3,"l":15.7,"c":15.7,"v":935400},{"d":"2025-06-26","o":15.85,"h":15.96,"l":15.61,"c":15.68,"v":1345000},{"d":"2025-06-27","o":15.73,"h":16.21,"l":15.6,"c":16.08,"v":4780800},{"d":"2025-06-30","o":16.2,"h":16.53,"l":16.03,"c":16.22,"v":1550600},{"d":"2025-07-01","o":16.08,"h":16.65,"l":15.89,"c":16.48,"v":2432700},{"d":"2025-07-02","o":16.58,"h":16.83,"l":16.4,"c":16.63,"v":2463500},{"d":"2025-07-03","o":16.7,"h":16.76,"l":16.46,"c":16.51,"v":914100},{"d":"2025-07-07","o":16.68,"h":16.68,"l":16.01,"c":16.1,"v":1464600},{"d":"2025-07-08","o":16.07,"h":16.4,"l":15.91,"c":16.19,"v":2104100},{"d":"2025-07-09","o":16.45,"h":16.52,"l":16.13,"c":16.51,"v":839000},{"d":"2025-07-10","o":16.52,"h":16.75,"l":16.42,"c":16.52,"v":885900},{"d":"2025-07-11","o":16.37,"h":16.44,"l":16.02,"c":16.1,"v":938200},{"d":"2025-07-14","o":16.05,"h":16.46,"l":16.02,"c":16.33,"v":1754800},{"d":"2025-07-15","o":16.38,"h":16.43,"l":15.86,"c":15.86,"v":1017300},{"d":"2025-07-16","o":15.99,"h":16.23,"l":15.21,"c":15.32,"v":3159500},{"d":"2025-07-17","o":15.26,"h":15.48,"l":15.03,"c":15.36,"v":2257700},{"d":"2025-07-18","o":15.46,"h":15.48,"l":14.93,"c":15.1,"v":1433300},{"d":"2025-07-21","o":15.16,"h":15.27,"l":14.92,"c":14.95,"v":1975800},{"d":"2025-07-22","o":14.93,"h":15.3,"l":14.72,"c":15.08,"v":1689000},{"d":"2025-07-23","o":15.09,"h":15.31,"l":14.87,"c":15.24,"v":1260900},{"d":"2025-07-24","o":15.06,"h":15.22,"l":14.63,"c":14.63,"v":1198300},{"d":"2025-07-25","o":14.71,"h":14.91,"l":14.51,"c":14.58,"v":1519100},{"d":"2025-07-28","o":14.6,"h":14.78,"l":14.33,"c":14.45,"v":1424400},{"d":"2025-07-29","o":14.49,"h":14.54,"l":14.09,"c":14.09,"v":1836700},{"d":"2025-07-30","o":14.14,"h":14.3,"l":13.98,"c":14.11,"v":2070700},{"d":"2025-07-31","o":14.1,"h":14.34,"l":14.01,"c":14.21,"v":2742500},{"d":"2025-08-01","o":13.97,"h":14,"l":13.4,"c":13.51,"v":3570200},{"d":"2025-08-04","o":13.63,"h":13.91,"l":13.6,"c":13.8,"v":3776700},{"d":"2025-08-05","o":13.96,"h":14.16,"l":13.84,"c":14.15,"v":2217400},{"d":"2025-08-06","o":14.19,"h":14.75,"l":14.16,"c":14.33,"v":2103800},{"d":"2025-08-07","o":14.57,"h":14.65,"l":13.73,"c":14.05,"v":2027500},{"d":"2025-08-08","o":14.02,"h":14.28,"l":13.6,"c":13.62,"v":2320600},{"d":"2025-08-11","o":13.68,"h":13.9,"l":13.27,"c":13.35,"v":2149400},{"d":"2025-08-12","o":11.3,"h":11.35,"l":10.26,"c":11.17,"v":10432600},{"d":"2025-08-13","o":11.27,"h":11.61,"l":11.01,"c":11.57,"v":5403000},{"d":"2025-08-14","o":11.34,"h":11.58,"l":11.21,"c":11.29,"v":2650000},{"d":"2025-08-15","o":11.44,"h":11.84,"l":11.27,"c":11.71,"v":2947900},{"d":"2025-08-18","o":11.72,"h":11.89,"l":11.56,"c":11.58,"v":3078000},{"d":"2025-08-19","o":11.7,"h":11.7,"l":11.33,"c":11.51,"v":1775300},{"d":"2025-08-20","o":11.51,"h":11.61,"l":11.23,"c":11.38,"v":1542300},{"d":"2025-08-21","o":11.27,"h":11.54,"l":11.17,"c":11.47,"v":1808900},{"d":"2025-08-22","o":11.59,"h":12.21,"l":11.5,"c":12.15,"v":2276700},{"d":"2025-08-25","o":11.99,"h":12.1,"l":11.59,"c":11.59,"v":2313400},{"d":"2025-08-26","o":11.58,"h":11.77,"l":11.5,"c":11.55,"v":2734700},{"d":"2025-08-27","o":11.51,"h":11.59,"l":11.39,"c":11.51,"v":1852600},{"d":"2025-08-28","o":11.68,"h":11.77,"l":11.54,"c":11.69,"v":2219800},{"d":"2025-08-29","o":11.75,"h":11.9,"l":11.58,"c":11.66,"v":3179600},{"d":"2025-09-02","o":11.48,"h":11.71,"l":11.38,"c":11.62,"v":2415800},{"d":"2025-09-03","o":11.61,"h":11.64,"l":11.19,"c":11.25,"v":3070200},{"d":"2025-09-04","o":11.31,"h":11.69,"l":11.19,"c":11.66,"v":1714700},{"d":"2025-09-05","o":11.75,"h":11.91,"l":11.48,"c":11.81,"v":2527500},{"d":"2025-09-08","o":11.81,"h":11.86,"l":11.19,"c":11.21,"v":2776300},{"d":"2025-09-09","o":11.12,"h":11.21,"l":10.94,"c":10.98,"v":4351200},{"d":"2025-09-10","o":10.93,"h":11.02,"l":10.36,"c":10.43,"v":4533300},{"d":"2025-09-11","o":10.39,"h":10.53,"l":10.13,"c":10.33,"v":12547700},{"d":"2025-09-12","o":10.35,"h":10.37,"l":9.99,"c":10.01,"v":3196600},{"d":"2025-09-15","o":10.12,"h":10.23,"l":9.99,"c":10.08,"v":2515300},{"d":"2025-09-16","o":10.02,"h":10.12,"l":9.85,"c":10.04,"v":2977300},{"d":"2025-09-17","o":10.07,"h":10.6,"l":10.03,"c":10.25,"v":3643900},{"d":"2025-09-18","o":10.41,"h":10.53,"l":10.31,"c":10.34,"v":2826200},{"d":"2025-09-19","o":10.41,"h":10.54,"l":10.22,"c":10.4,"v":3203600},{"d":"2025-09-22","o":10.55,"h":10.55,"l":10.24,"c":10.33,"v":2259100},{"d":"2025-09-23","o":10.37,"h":10.53,"l":10.13,"c":10.13,"v":1810200},{"d":"2025-09-24","o":10.13,"h":10.24,"l":10,"c":10.2,"v":2029500},{"d":"2025-09-25","o":10.13,"h":10.13,"l":9.85,"c":9.97,"v":2380200},{"d":"2025-09-26","o":10,"h":10.14,"l":9.69,"c":9.76,"v":2346200},{"d":"2025-09-29","o":9.8,"h":9.87,"l":9.64,"c":9.82,"v":2515000},{"d":"2025-09-30","o":9.86,"h":9.97,"l":9.56,"c":9.91,"v":2702700},{"d":"2025-10-01","o":9.86,"h":10.17,"l":9.73,"c":10.07,"v":3088000},{"d":"2025-10-02","o":9.98,"h":10.18,"l":9.91,"c":10.1,"v":2069700},{"d":"2025-10-03","o":10.04,"h":10.41,"l":9.99,"c":10.12,"v":1968300},{"d":"2025-10-06","o":10.17,"h":10.18,"l":9.55,"c":9.69,"v":2953400},{"d":"2025-10-07","o":9.63,"h":9.7,"l":9.05,"c":9.3,"v":3236100},{"d":"2025-10-08","o":9.55,"h":9.59,"l":9.27,"c":9.38,"v":2572300},{"d":"2025-10-09","o":9.35,"h":9.39,"l":9.03,"c":9.07,"v":3345000},{"d":"2025-10-10","o":9.04,"h":9.18,"l":8.47,"c":8.47,"v":3019100},{"d":"2025-10-13","o":8.51,"h":8.61,"l":8.36,"c":8.49,"v":3861800},{"d":"2025-10-14","o":8.34,"h":8.9,"l":8.33,"c":8.81,"v":3590100},{"d":"2025-10-15","o":8.96,"h":8.96,"l":8.55,"c":8.74,"v":2248400},{"d":"2025-10-16","o":8.72,"h":8.89,"l":8.57,"c":8.67,"v":2114600},{"d":"2025-10-17","o":8.6,"h":8.78,"l":8.44,"c":8.58,"v":1999500},{"d":"2025-10-20","o":8.7,"h":9.2,"l":8.62,"c":9.09,"v":1822700},{"d":"2025-10-21","o":9.16,"h":9.65,"l":9.08,"c":9.65,"v":2749800},{"d":"2025-10-22","o":9.52,"h":9.57,"l":9.21,"c":9.33,"v":1630300},{"d":"2025-10-23","o":9.33,"h":9.45,"l":9.2,"c":9.36,"v":1539400},{"d":"2025-10-24","o":9.48,"h":9.57,"l":9.41,"c":9.51,"v":1299800},{"d":"2025-10-27","o":9.6,"h":9.64,"l":9.41,"c":9.47,"v":1861000},{"d":"2025-10-28","o":9.41,"h":9.47,"l":9.13,"c":9.16,"v":1698400},{"d":"2025-10-29","o":9.05,"h":9.2,"l":8.82,"c":8.92,"v":2447000},{"d":"2025-10-30","o":8.79,"h":8.99,"l":8.76,"c":8.9,"v":2018600},{"d":"2025-10-31","o":8.86,"h":9.12,"l":8.83,"c":9.07,"v":2623000},{"d":"2025-11-03","o":9.03,"h":9.43,"l":8.99,"c":9.39,"v":4108600},{"d":"2025-11-04","o":9.33,"h":9.36,"l":8.89,"c":8.95,"v":3135500},{"d":"2025-11-05","o":8.87,"h":9.07,"l":8.07,"c":8.15,"v":8023900},{"d":"2025-11-06","o":5.88,"h":6.5,"l":4.95,"c":5.09,"v":31093400},{"d":"2025-11-07","o":5.1,"h":5.43,"l":5.09,"c":5.4,"v":11908800},{"d":"2025-11-10","o":5.52,"h":5.71,"l":5.45,"c":5.58,"v":9809400},{"d":"2025-11-11","o":5.66,"h":5.73,"l":5.47,"c":5.49,"v":3812100},{"d":"2025-11-12","o":5.46,"h":5.61,"l":5.34,"c":5.49,"v":17148100},{"d":"2025-11-13","o":5.9,"h":6.38,"l":5.89,"c":6.37,"v":9150000},{"d":"2025-11-14","o":6.32,"h":6.33,"l":5.99,"c":6.24,"v":5448200},{"d":"2025-11-17","o":6.27,"h":6.65,"l":6.12,"c":6.3,"v":5040100},{"d":"2025-11-18","o":6.22,"h":6.58,"l":6.16,"c":6.54,"v":3549100},{"d":"2025-11-19","o":6.51,"h":6.72,"l":6.37,"c":6.64,"v":4048500},{"d":"2025-11-20","o":6.69,"h":6.78,"l":6.49,"c":6.64,"v":3634600},{"d":"2025-11-21","o":6.65,"h":6.93,"l":6.58,"c":6.75,"v":3377300},{"d":"2025-11-24","o":6.8,"h":7.17,"l":6.68,"c":7.12,"v":4201800},{"d":"2025-11-25","o":7.15,"h":7.62,"l":7.15,"c":7.59,"v":4175600},{"d":"2025-11-26","o":7.56,"h":7.86,"l":7.43,"c":7.73,"v":3353000},{"d":"2025-11-28","o":7.73,"h":7.91,"l":7.69,"c":7.85,"v":2067200},{"d":"2025-12-01","o":7.7,"h":8.02,"l":7.7,"c":7.74,"v":2454100},{"d":"2025-12-02","o":7.73,"h":7.8,"l":7.64,"c":7.7,"v":2284400},{"d":"2025-12-03","o":7.77,"h":8,"l":7.73,"c":7.9,"v":1980200},{"d":"2025-12-04","o":8.06,"h":8.06,"l":7.78,"c":7.89,"v":2565700},{"d":"2025-12-05","o":7.9,"h":8.23,"l":7.86,"c":8.15,"v":3299600},{"d":"2025-12-08","o":8.22,"h":8.28,"l":8.01,"c":8.12,"v":2082200},{"d":"2025-12-09","o":8,"h":8.26,"l":8,"c":8.07,"v":2000500},{"d":"2025-12-10","o":8.05,"h":8.36,"l":8.01,"c":8.26,"v":2717100},{"d":"2025-12-11","o":8.15,"h":8.35,"l":8.02,"c":8.1,"v":3016500},{"d":"2025-12-12","o":8.03,"h":8.31,"l":7.98,"c":7.99,"v":2734200},{"d":"2025-12-15","o":8.03,"h":8.14,"l":7.81,"c":7.81,"v":3757800},{"d":"2025-12-16","o":7.8,"h":8.18,"l":7.78,"c":8,"v":3583900},{"d":"2025-12-17","o":7.88,"h":8.1,"l":7.66,"c":7.72,"v":2712200},{"d":"2025-12-18","o":8.19,"h":8.19,"l":7.88,"c":7.93,"v":3485600},{"d":"2025-12-19","o":7.9,"h":7.94,"l":7.72,"c":7.8,"v":2832000},{"d":"2025-12-22","o":7.82,"h":8.27,"l":7.74,"c":8.21,"v":3365300},{"d":"2025-12-23","o":8.17,"h":8.29,"l":7.98,"c":8.15,"v":2753100},{"d":"2025-12-24","o":8.17,"h":8.32,"l":8.13,"c":8.26,"v":941400},{"d":"2025-12-26","o":8.16,"h":8.31,"l":8.16,"c":8.26,"v":1266100},{"d":"2025-12-29","o":8.33,"h":8.33,"l":8.15,"c":8.27,"v":1338800},{"d":"2025-12-30","o":8.22,"h":8.33,"l":8.12,"c":8.14,"v":1427400},{"d":"2025-12-31","o":8.12,"h":8.16,"l":8.02,"c":8.02,"v":1376800},{"d":"2026-01-02","o":8.1,"h":8.51,"l":8.05,"c":8.29,"v":3937400},{"d":"2026-01-05","o":8.29,"h":8.7,"l":8.1,"c":8.61,"v":3635900},{"d":"2026-01-06","o":8.59,"h":8.61,"l":8.43,"c":8.55,"v":2188200},{"d":"2026-01-07","o":8.55,"h":8.61,"l":8.44,"c":8.47,"v":1322000},{"d":"2026-01-08","o":8.38,"h":9.04,"l":8.3,"c":8.73,"v":2790100},{"d":"2026-01-09","o":8.66,"h":8.87,"l":8.4,"c":8.78,"v":2404300},{"d":"2026-01-12","o":8.71,"h":9.07,"l":8.62,"c":8.77,"v":2653300},{"d":"2026-01-13","o":8.79,"h":8.84,"l":8.63,"c":8.74,"v":1550500},{"d":"2026-01-14","o":8.93,"h":8.99,"l":8.61,"c":8.84,"v":2113900},{"d":"2026-01-15","o":8.85,"h":9.06,"l":8.71,"c":8.98,"v":1765200},{"d":"2026-01-16","o":8.83,"h":8.95,"l":8.71,"c":8.74,"v":1528200},{"d":"2026-01-20","o":8.5,"h":8.7,"l":8.38,"c":8.47,"v":2015400},{"d":"2026-01-21","o":8.47,"h":8.58,"l":8.1,"c":8.47,"v":3033300},{"d":"2026-01-22","o":8.54,"h":8.8,"l":8.54,"c":8.62,"v":2170400},{"d":"2026-01-23","o":8.66,"h":8.74,"l":8.42,"c":8.5,"v":2019300},{"d":"2026-01-26","o":8.5,"h":8.6,"l":8.31,"c":8.6,"v":1639100},{"d":"2026-01-27","o":8.55,"h":8.6,"l":8.15,"c":8.35,"v":2524400},{"d":"2026-01-28","o":8.41,"h":8.5,"l":7.97,"c":8.04,"v":1618600},{"d":"2026-01-29","o":8.06,"h":8.16,"l":7.82,"c":7.88,"v":1699800},{"d":"2026-01-30","o":7.85,"h":7.91,"l":7.68,"c":7.81,"v":1596300},{"d":"2026-02-02","o":7.77,"h":7.87,"l":7.6,"c":7.62,"v":6428600},{"d":"2026-02-03","o":7.53,"h":7.72,"l":7.36,"c":7.47,"v":2553200},{"d":"2026-02-04","o":7.46,"h":7.61,"l":7.21,"c":7.53,"v":4968000},{"d":"2026-02-05","o":7.54,"h":7.58,"l":7.01,"c":7.05,"v":2619600},{"d":"2026-02-06","o":7.13,"h":7.43,"l":7.01,"c":7.37,"v":2639000},{"d":"2026-02-09","o":7.35,"h":7.41,"l":7.12,"c":7.3,"v":1840900},{"d":"2026-02-10","o":7.36,"h":7.6,"l":7.22,"c":7.29,"v":2062200},{"d":"2026-02-11","o":7.51,"h":7.54,"l":7.16,"c":7.2,"v":3535500},{"d":"2026-02-12","o":7.2,"h":7.21,"l":6.18,"c":6.51,"v":6956600},{"d":"2026-02-13","o":6.76,"h":6.91,"l":6.54,"c":6.61,"v":2612600},{"d":"2026-02-17","o":6.64,"h":6.86,"l":6.31,"c":6.43,"v":3692400},{"d":"2026-02-18","o":6.51,"h":6.79,"l":6.43,"c":6.68,"v":3076800},{"d":"2026-02-19","o":6.62,"h":6.82,"l":6.52,"c":6.75,"v":2500700},{"d":"2026-02-20","o":6.74,"h":6.86,"l":6.59,"c":6.66,"v":2661500},{"d":"2026-02-23","o":6.51,"h":6.55,"l":5.54,"c":5.68,"v":7697700},{"d":"2026-02-24","o":5.58,"h":5.65,"l":4.61,"c":4.75,"v":19288300},{"d":"2026-02-25","o":4.88,"h":5.01,"l":4.45,"c":4.51,"v":6723200},{"d":"2026-02-26","o":4.49,"h":4.76,"l":4.49,"c":4.69,"v":5304400},{"d":"2026-02-27","o":4.6,"h":4.93,"l":4.5,"c":4.86,"v":5734800},{"d":"2026-03-02","o":4.71,"h":5,"l":4.67,"c":4.89,"v":4217000},{"d":"2026-03-03","o":5.29,"h":5.64,"l":5.04,"c":5.54,"v":5573100},{"d":"2026-03-04","o":5.44,"h":5.64,"l":5.31,"c":5.46,"v":2732600},{"d":"2026-03-05","o":5.44,"h":5.67,"l":5.35,"c":5.41,"v":2463500},{"d":"2026-03-06","o":5.32,"h":5.36,"l":5.05,"c":5.12,"v":2292900},{"d":"2026-03-09","o":5,"h":5.2,"l":4.86,"c":5.15,"v":2206700},{"d":"2026-03-10","o":5.08,"h":5.17,"l":4.88,"c":5.16,"v":2396900},{"d":"2026-03-11","o":5.16,"h":5.23,"l":4.86,"c":5,"v":2147100},{"d":"2026-03-12","o":5.05,"h":5.15,"l":4.83,"c":4.86,"v":2426200},{"d":"2026-03-13","o":4.87,"h":4.97,"l":4.8,"c":4.84,"v":1760800},{"d":"2026-03-16","o":4.88,"h":5.08,"l":4.82,"c":4.87,"v":2286700},{"d":"2026-03-17","o":4.87,"h":5.12,"l":4.85,"c":5,"v":2230800},{"d":"2026-03-18","o":4.87,"h":5.03,"l":4.62,"c":4.64,"v":2719500},{"d":"2026-03-19","o":4.6,"h":4.8,"l":4.56,"c":4.73,"v":2800000},{"d":"2026-03-20","o":4.74,"h":4.82,"l":4.63,"c":4.71,"v":4093700},{"d":"2026-03-23","o":4.81,"h":4.91,"l":4.73,"c":4.81,"v":3024300},{"d":"2026-03-24","o":4.7,"h":4.75,"l":4.5,"c":4.61,"v":1813800},{"d":"2026-03-25","o":4.73,"h":4.76,"l":4.26,"c":4.39,"v":3457000},{"d":"2026-03-26","o":4.33,"h":4.52,"l":4.24,"c":4.33,"v":2940800},{"d":"2026-03-27","o":4.27,"h":4.3,"l":4.07,"c":4.15,"v":2528300},{"d":"2026-03-30","o":4.18,"h":4.26,"l":4.09,"c":4.23,"v":2542200},{"d":"2026-03-31","o":4.3,"h":4.39,"l":4.16,"c":4.24,"v":2140307},{"d":"2026-04-01","o":4.24,"h":4.41,"l":4.07,"c":4.27,"v":3026226},{"d":"2026-04-02","o":4.18,"h":4.42,"l":4.14,"c":4.36,"v":2536791},{"d":"2026-04-06","o":4.37,"h":4.69,"l":4.37,"c":4.64,"v":1544758},{"d":"2026-04-07","o":4.64,"h":4.74,"l":4.58,"c":4.63,"v":1917605},{"d":"2026-04-08","o":4.81,"h":4.9,"l":4.54,"c":4.58,"v":1299537},{"d":"2026-04-09","o":4.53,"h":4.55,"l":4.3,"c":4.34,"v":2116179},{"d":"2026-04-10","o":4.35,"h":4.39,"l":4.18,"c":4.33,"v":2249310},{"d":"2026-04-13","o":4.32,"h":4.66,"l":4.27,"c":4.52,"v":1826124},{"d":"2026-04-14","o":4.54,"h":4.73,"l":4.47,"c":4.66,"v":1487446},{"d":"2026-04-15","o":4.71,"h":5,"l":4.7,"c":4.91,"v":1878423},{"d":"2026-04-16","o":4.98,"h":5.03,"l":4.8,"c":4.86,"v":1813793},{"d":"2026-04-17","o":4.94,"h":5.16,"l":4.95,"c":5.02,"v":1467622},{"d":"2026-04-20","o":4.96,"h":5.1,"l":4.92,"c":5.1,"v":1679780},{"d":"2026-04-21","o":5.1,"h":5.18,"l":4.83,"c":4.87,"v":1929000},{"d":"2026-04-22","o":4.92,"h":4.97,"l":4.87,"c":4.97,"v":1981717},{"d":"2026-04-23","o":4.9,"h":5.25,"l":4.76,"c":5.19,"v":3098456},{"d":"2026-04-24","o":5.17,"h":5.31,"l":5.11,"c":5.13,"v":1890238},{"d":"2026-04-27","o":5.08,"h":5.34,"l":5.04,"c":5.22,"v":2084611},{"d":"2026-04-28","o":5.29,"h":5.35,"l":5,"c":5.02,"v":1713147},{"d":"2026-04-29","o":4.97,"h":5.28,"l":4.96,"c":5.22,"v":3322645},{"d":"2026-04-30","o":5.13,"h":5.22,"l":5.05,"c":5.19,"v":2146239},{"d":"2026-05-01","o":5.3,"h":5.38,"l":5.16,"c":5.28,"v":3313773},{"d":"2026-05-04","o":5.32,"h":5.39,"l":5.26,"c":5.3,"v":2634756},{"d":"2026-05-05","o":5.33,"h":5.51,"l":5.23,"c":5.4,"v":3523240},{"d":"2026-05-06","o":5.42,"h":5.49,"l":5,"c":5.22,"v":9011213},{"d":"2026-05-07","o":6.17,"h":6.7,"l":5.94,"c":6.5,"v":13335654},{"d":"2026-05-08","o":6.31,"h":6.7,"l":6.29,"c":6.41,"v":5658711},{"d":"2026-05-11","o":6.31,"h":6.46,"l":5.97,"c":6.09,"v":4635039},{"d":"2026-05-12","o":6.11,"h":6.18,"l":5.76,"c":5.84,"v":3302397},{"d":"2026-05-13","o":5.74,"h":5.82,"l":5.55,"c":5.65,"v":3580851},{"d":"2026-05-14","o":5.93,"h":5.94,"l":5.71,"c":5.72,"v":2943849},{"d":"2026-05-15","o":5.73,"h":6.08,"l":5.74,"c":5.92,"v":2892042},{"d":"2026-05-18","o":5.91,"h":6.2,"l":5.87,"c":6.02,"v":2926578},{"d":"2026-05-19","o":6.11,"h":6.24,"l":5.91,"c":5.92,"v":2166649}]