[{"d":"2020-03-20","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":5000},{"d":"2020-03-23","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":1000},{"d":"2020-03-24","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":5000},{"d":"2020-03-25","o":9.4,"h":9.5,"l":9.4,"c":9.5,"v":15200},{"d":"2020-03-26","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2020-03-27","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":5100},{"d":"2020-03-30","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-03-31","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":5000},{"d":"2020-04-01","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":200},{"d":"2020-04-02","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":2000},{"d":"2020-04-03","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2020-04-06","o":9.5,"h":9.6,"l":9.5,"c":9.6,"v":1500},{"d":"2020-04-07","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2020-04-08","o":9.68,"h":9.68,"l":9.63,"c":9.63,"v":1100},{"d":"2020-04-09","o":9.6,"h":9.62,"l":9.6,"c":9.62,"v":1800},{"d":"2020-04-13","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"2020-04-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2100},{"d":"2020-04-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2020-04-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3700},{"d":"2020-04-17","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":6700},{"d":"2020-04-20","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-04-21","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-04-22","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-04-23","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":900},{"d":"2020-04-24","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2020-04-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3000},{"d":"2020-04-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2020-04-29","o":9.7,"h":9.77,"l":9.7,"c":9.77,"v":500300},{"d":"2020-04-30","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":350000},{"d":"2020-05-01","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":250000},{"d":"2020-05-04","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":151000},{"d":"2020-05-05","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":1200},{"d":"2020-05-06","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":5800},{"d":"2020-05-07","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":9600},{"d":"2020-05-08","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-05-11","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2020-05-12","o":9.75,"h":9.77,"l":9.75,"c":9.77,"v":1900},{"d":"2020-05-13","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2020-05-14","o":9.75,"h":9.75,"l":9.72,"c":9.72,"v":168400},{"d":"2020-05-15","o":9.73,"h":9.85,"l":9.72,"c":9.75,"v":66800},{"d":"2020-05-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":5700},{"d":"2020-05-19","o":9.73,"h":9.73,"l":9.72,"c":9.72,"v":107000},{"d":"2020-05-20","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2020-05-21","o":9.73,"h":9.77,"l":9.73,"c":9.77,"v":32500},{"d":"2020-05-22","o":9.75,"h":9.76,"l":9.75,"c":9.75,"v":289600},{"d":"2020-05-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2020-05-27","o":9.74,"h":9.78,"l":9.74,"c":9.78,"v":241400},{"d":"2020-05-28","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2020-05-29","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2020-06-01","o":9.78,"h":9.85,"l":9.74,"c":9.78,"v":10400},{"d":"2020-06-02","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2020-06-03","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2020-06-04","o":9.77,"h":9.78,"l":9.75,"c":9.75,"v":26500},{"d":"2020-06-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2020-06-08","o":9.76,"h":9.77,"l":9.75,"c":9.77,"v":20100},{"d":"2020-06-09","o":9.78,"h":9.82,"l":9.78,"c":9.78,"v":58200},{"d":"2020-06-10","o":9.81,"h":9.81,"l":9.78,"c":9.78,"v":39500},{"d":"2020-06-11","o":9.82,"h":9.82,"l":9.75,"c":9.76,"v":64000},{"d":"2020-06-12","o":9.82,"h":9.82,"l":9.8,"c":9.8,"v":3800},{"d":"2020-06-15","o":9.8,"h":9.81,"l":9.76,"c":9.76,"v":38500},{"d":"2020-06-16","o":9.82,"h":9.82,"l":9.76,"c":9.76,"v":47200},{"d":"2020-06-17","o":9.78,"h":9.78,"l":9.75,"c":9.76,"v":58700},{"d":"2020-06-18","o":9.78,"h":9.81,"l":9.76,"c":9.81,"v":20900},{"d":"2020-06-19","o":9.81,"h":9.85,"l":9.81,"c":9.84,"v":18100},{"d":"2020-06-22","o":9.82,"h":9.84,"l":9.82,"c":9.84,"v":62800},{"d":"2020-06-23","o":9.82,"h":9.87,"l":9.8,"c":9.87,"v":72700},{"d":"2020-06-24","o":9.87,"h":9.87,"l":9.82,"c":9.87,"v":22900},{"d":"2020-06-25","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2020-06-26","o":9.87,"h":9.88,"l":9.84,"c":9.84,"v":12600},{"d":"2020-06-29","o":9.85,"h":10.14,"l":9.84,"c":9.87,"v":11800},{"d":"2020-06-30","o":9.93,"h":9.93,"l":9.85,"c":9.86,"v":14400},{"d":"2020-07-01","o":9.86,"h":9.91,"l":9.85,"c":9.9,"v":1300},{"d":"2020-07-02","o":9.92,"h":9.96,"l":9.9,"c":9.9,"v":102800},{"d":"2020-07-06","o":9.93,"h":9.95,"l":9.82,"c":9.86,"v":6300},{"d":"2020-07-07","o":9.92,"h":9.92,"l":9.82,"c":9.83,"v":41200},{"d":"2020-07-08","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2020-07-09","o":9.93,"h":9.93,"l":9.85,"c":9.85,"v":4700},{"d":"2020-07-10","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":1400},{"d":"2020-07-13","o":9.91,"h":9.93,"l":9.9,"c":9.91,"v":2500},{"d":"2020-07-14","o":9.93,"h":9.96,"l":9.91,"c":9.94,"v":28700},{"d":"2020-07-15","o":9.97,"h":9.97,"l":9.91,"c":9.92,"v":55900},{"d":"2020-07-16","o":9.93,"h":9.93,"l":9.91,"c":9.92,"v":2600},{"d":"2020-07-17","o":9.91,"h":9.93,"l":9.91,"c":9.93,"v":2200},{"d":"2020-07-20","o":9.94,"h":9.96,"l":9.91,"c":9.91,"v":7800},{"d":"2020-07-21","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":1100},{"d":"2020-07-22","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2020-07-23","o":9.95,"h":9.98,"l":9.94,"c":9.98,"v":5000},{"d":"2020-07-24","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":15700},{"d":"2020-07-27","o":9.91,"h":9.97,"l":9.91,"c":9.97,"v":600},{"d":"2020-07-28","o":9.96,"h":9.97,"l":9.96,"c":9.96,"v":141300},{"d":"2020-07-29","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":6000},{"d":"2020-07-30","o":9.96,"h":9.96,"l":9.91,"c":9.91,"v":17000},{"d":"2020-07-31","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":11400},{"d":"2020-08-03","o":9.92,"h":9.95,"l":9.9,"c":9.95,"v":27600},{"d":"2020-08-04","o":9.93,"h":9.93,"l":9.83,"c":9.85,"v":7500},{"d":"2020-08-05","o":9.88,"h":9.9,"l":9.86,"c":9.86,"v":1200},{"d":"2020-08-06","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2020-08-07","o":9.9,"h":9.9,"l":9.85,"c":9.9,"v":5800},{"d":"2020-08-10","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2020-08-11","o":9.89,"h":9.89,"l":9.86,"c":9.86,"v":1100},{"d":"2020-08-12","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":200},{"d":"2020-08-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":4200},{"d":"2020-08-14","o":9.93,"h":9.93,"l":9.88,"c":9.88,"v":16200},{"d":"2020-08-17","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2020-08-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2020-08-19","o":9.9,"h":9.9,"l":9.85,"c":9.85,"v":8100},{"d":"2020-08-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2020-08-21","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":11300},{"d":"2020-08-24","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2020-08-25","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2020-08-26","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":100},{"d":"2020-08-27","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2020-08-28","o":9.85,"h":9.85,"l":9.8,"c":9.8,"v":9700},{"d":"2020-08-31","o":9.83,"h":9.9,"l":9.8,"c":9.9,"v":1900},{"d":"2020-09-01","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":400},{"d":"2020-09-02","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":600},{"d":"2020-09-03","o":9.87,"h":9.87,"l":9.8,"c":9.83,"v":36900},{"d":"2020-09-04","o":9.83,"h":9.9,"l":9.82,"c":9.86,"v":69800},{"d":"2020-09-08","o":9.82,"h":9.93,"l":9.82,"c":9.89,"v":34200},{"d":"2020-09-09","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2020-09-10","o":9.85,"h":9.89,"l":9.84,"c":9.84,"v":633900},{"d":"2020-09-11","o":9.84,"h":9.85,"l":9.84,"c":9.84,"v":29000},{"d":"2020-09-14","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":800},{"d":"2020-09-15","o":9.9,"h":9.91,"l":9.84,"c":9.85,"v":47400},{"d":"2020-09-16","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":12400},{"d":"2020-09-17","o":9.88,"h":9.88,"l":9.8,"c":9.84,"v":842700},{"d":"2020-09-18","o":9.86,"h":9.86,"l":9.8,"c":9.8,"v":7100},{"d":"2020-09-21","o":9.81,"h":9.88,"l":9.81,"c":9.88,"v":10100},{"d":"2020-09-22","o":9.85,"h":9.87,"l":9.84,"c":9.87,"v":189500},{"d":"2020-09-23","o":9.87,"h":9.9,"l":9.8,"c":9.84,"v":54600},{"d":"2020-09-24","o":9.84,"h":9.88,"l":9.81,"c":9.84,"v":420400},{"d":"2020-09-25","o":9.83,"h":9.83,"l":9.82,"c":9.82,"v":16600},{"d":"2020-09-28","o":9.87,"h":9.91,"l":9.8,"c":9.86,"v":600},{"d":"2020-09-29","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":22400},{"d":"2020-09-30","o":9.89,"h":9.89,"l":9.84,"c":9.85,"v":3300},{"d":"2020-10-01","o":9.8,"h":9.82,"l":9.8,"c":9.8,"v":2600},{"d":"2020-10-02","o":9.85,"h":9.86,"l":9.8,"c":9.8,"v":31100},{"d":"2020-10-05","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":1200},{"d":"2020-10-06","o":9.79,"h":9.82,"l":9.79,"c":9.82,"v":18600},{"d":"2020-10-07","o":9.82,"h":9.82,"l":9.77,"c":9.8,"v":147800},{"d":"2020-10-08","o":9.8,"h":9.82,"l":9.76,"c":9.76,"v":17400},{"d":"2020-10-09","o":9.78,"h":9.79,"l":9.78,"c":9.79,"v":10900},{"d":"2020-10-12","o":9.77,"h":9.85,"l":9.76,"c":9.8,"v":51400},{"d":"2020-10-13","o":9.79,"h":9.79,"l":9.78,"c":9.78,"v":5700},{"d":"2020-10-14","o":9.83,"h":9.85,"l":9.79,"c":9.79,"v":6600},{"d":"2020-10-15","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2020-10-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1400},{"d":"2020-10-19","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2020-10-20","o":9.82,"h":9.82,"l":9.8,"c":9.8,"v":18500},{"d":"2020-10-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":6000},{"d":"2020-10-22","o":9.79,"h":9.8,"l":9.79,"c":9.79,"v":31700},{"d":"2020-10-23","o":9.8,"h":9.8,"l":9.78,"c":9.78,"v":16300},{"d":"2020-10-26","o":9.79,"h":9.79,"l":9.76,"c":9.76,"v":10800},{"d":"2020-10-27","o":9.77,"h":9.78,"l":9.77,"c":9.77,"v":2000},{"d":"2020-10-28","o":9.76,"h":9.79,"l":9.76,"c":9.76,"v":123100},{"d":"2020-10-29","o":9.76,"h":9.77,"l":9.76,"c":9.76,"v":22000},{"d":"2020-10-30","o":9.76,"h":9.78,"l":9.3,"c":9.78,"v":13800},{"d":"2020-11-02","o":9.82,"h":9.82,"l":9.76,"c":9.77,"v":4800},{"d":"2020-11-03","o":9.82,"h":9.9,"l":9.75,"c":9.81,"v":67600},{"d":"2020-11-04","o":9.81,"h":9.81,"l":9.78,"c":9.78,"v":13400},{"d":"2020-11-05","o":9.81,"h":9.81,"l":9.8,"c":9.81,"v":17200},{"d":"2020-11-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":4500},{"d":"2020-11-09","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":7900},{"d":"2020-11-10","o":9.82,"h":9.84,"l":9.82,"c":9.84,"v":16200},{"d":"2020-11-11","o":9.88,"h":9.91,"l":9.88,"c":9.91,"v":58600},{"d":"2020-11-12","o":9.85,"h":9.9,"l":9.83,"c":9.86,"v":32200},{"d":"2020-11-13","o":9.86,"h":9.86,"l":9.83,"c":9.83,"v":2700},{"d":"2020-11-16","o":9.87,"h":9.88,"l":9.84,"c":9.84,"v":28000},{"d":"2020-11-17","o":9.85,"h":9.89,"l":9.85,"c":9.87,"v":4300},{"d":"2020-11-18","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":1900},{"d":"2020-11-19","o":9.89,"h":9.9,"l":9.84,"c":9.89,"v":4500},{"d":"2020-11-20","o":9.88,"h":9.9,"l":9.85,"c":9.87,"v":18800},{"d":"2020-11-23","o":9.9,"h":9.93,"l":9.89,"c":9.91,"v":130600},{"d":"2020-11-24","o":9.93,"h":9.93,"l":9.88,"c":9.9,"v":136700},{"d":"2020-11-25","o":9.92,"h":9.92,"l":9.9,"c":9.92,"v":76700},{"d":"2020-11-27","o":9.93,"h":9.95,"l":9.91,"c":9.95,"v":77800},{"d":"2020-11-30","o":9.95,"h":9.98,"l":9.95,"c":9.97,"v":161700},{"d":"2020-12-01","o":9.95,"h":9.98,"l":9.94,"c":9.96,"v":20300},{"d":"2020-12-02","o":9.95,"h":9.96,"l":9.94,"c":9.96,"v":76800},{"d":"2020-12-03","o":9.95,"h":9.98,"l":9.94,"c":9.95,"v":64500},{"d":"2020-12-04","o":9.96,"h":9.98,"l":9.94,"c":9.98,"v":75100},{"d":"2020-12-07","o":9.99,"h":10.06,"l":9.95,"c":10.02,"v":34600},{"d":"2020-12-08","o":10.01,"h":10.01,"l":9.95,"c":9.95,"v":18400},{"d":"2020-12-09","o":9.95,"h":10.03,"l":9.95,"c":9.99,"v":40200},{"d":"2020-12-10","o":9.96,"h":10.03,"l":9.96,"c":10.01,"v":6800},{"d":"2020-12-11","o":10.03,"h":10.03,"l":9.9,"c":9.97,"v":241100},{"d":"2020-12-14","o":10,"h":10.01,"l":9.95,"c":10,"v":60000},{"d":"2020-12-15","o":10,"h":10,"l":9.98,"c":9.99,"v":18500},{"d":"2020-12-16","o":10.03,"h":10.03,"l":10,"c":10.03,"v":12400},{"d":"2020-12-17","o":10.03,"h":10.03,"l":9.98,"c":10.03,"v":32300},{"d":"2020-12-18","o":9.98,"h":10.02,"l":9.96,"c":9.98,"v":65700},{"d":"2020-12-21","o":10,"h":10.02,"l":9.98,"c":9.98,"v":14800},{"d":"2020-12-22","o":10,"h":10.04,"l":10,"c":10.03,"v":13400},{"d":"2020-12-23","o":10.03,"h":10.05,"l":10,"c":10.03,"v":14000},{"d":"2020-12-24","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":10500},{"d":"2020-12-28","o":10.06,"h":10.1,"l":10.03,"c":10.07,"v":100300},{"d":"2020-12-29","o":10.1,"h":10.11,"l":10.03,"c":10.05,"v":614100},{"d":"2020-12-30","o":10.06,"h":10.14,"l":10.03,"c":10.06,"v":75400},{"d":"2020-12-31","o":10.1,"h":10.1,"l":10.03,"c":10.05,"v":44900},{"d":"2021-01-04","o":10.07,"h":10.07,"l":10.04,"c":10.05,"v":27500},{"d":"2021-01-05","o":10.07,"h":10.39,"l":10.05,"c":10.23,"v":1294100},{"d":"2021-01-06","o":10.25,"h":10.59,"l":10.17,"c":10.25,"v":3883800},{"d":"2021-01-07","o":10.43,"h":10.43,"l":10.26,"c":10.32,"v":802200},{"d":"2021-01-08","o":10.3,"h":10.34,"l":10.18,"c":10.23,"v":1102800},{"d":"2021-01-11","o":10.29,"h":10.3,"l":10.12,"c":10.16,"v":912700},{"d":"2021-01-12","o":10.16,"h":10.23,"l":10.11,"c":10.16,"v":463500},{"d":"2021-01-13","o":10.15,"h":10.2,"l":10.06,"c":10.13,"v":874800},{"d":"2021-01-14","o":10.15,"h":10.17,"l":10.07,"c":10.12,"v":462800},{"d":"2021-01-15","o":10.11,"h":10.12,"l":10.02,"c":10.09,"v":415800},{"d":"2021-01-19","o":10.1,"h":10.12,"l":10.08,"c":10.09,"v":463800},{"d":"2021-01-20","o":10.11,"h":10.14,"l":10.08,"c":10.11,"v":377700},{"d":"2021-01-21","o":10.09,"h":10.12,"l":10.08,"c":10.1,"v":288000},{"d":"2021-01-22","o":10.08,"h":10.15,"l":10.08,"c":10.09,"v":237600},{"d":"2021-01-25","o":10.08,"h":10.15,"l":10.03,"c":10.06,"v":423700},{"d":"2021-01-26","o":10.05,"h":10.09,"l":10.04,"c":10.07,"v":191900},{"d":"2021-01-27","o":10.03,"h":10.11,"l":10,"c":10.08,"v":345800},{"d":"2021-01-28","o":10.06,"h":10.07,"l":10.02,"c":10.03,"v":110700},{"d":"2021-01-29","o":9.99,"h":10.04,"l":9.99,"c":10.03,"v":156900},{"d":"2021-02-01","o":10.03,"h":10.05,"l":10.02,"c":10.05,"v":164200},{"d":"2021-02-02","o":10.06,"h":10.14,"l":10.04,"c":10.09,"v":68300},{"d":"2021-02-03","o":10.12,"h":10.13,"l":10.08,"c":10.09,"v":50200},{"d":"2021-02-04","o":10.09,"h":10.12,"l":10.05,"c":10.12,"v":116200},{"d":"2021-02-05","o":10.06,"h":10.12,"l":10.06,"c":10.1,"v":141000},{"d":"2021-02-08","o":10.13,"h":10.23,"l":10.05,"c":10.07,"v":292700},{"d":"2021-02-09","o":10.07,"h":10.09,"l":10.01,"c":10.04,"v":97200},{"d":"2021-02-10","o":10.05,"h":10.06,"l":10.01,"c":10.03,"v":160300},{"d":"2021-02-11","o":10.03,"h":10.07,"l":10.03,"c":10.05,"v":75000},{"d":"2021-02-12","o":10.03,"h":10.06,"l":10.03,"c":10.03,"v":47500},{"d":"2021-02-16","o":10.03,"h":10.05,"l":10.03,"c":10.04,"v":96400},{"d":"2021-02-17","o":10.04,"h":10.05,"l":10.04,"c":10.05,"v":40800},{"d":"2021-02-18","o":10.14,"h":10.19,"l":10.07,"c":10.09,"v":1092900},{"d":"2021-02-19","o":10.1,"h":10.11,"l":10.05,"c":10.05,"v":189900},{"d":"2021-02-22","o":10.09,"h":10.1,"l":10.05,"c":10.07,"v":179300},{"d":"2021-02-23","o":10.04,"h":10.06,"l":9.91,"c":10.04,"v":761600},{"d":"2021-02-24","o":10.04,"h":10.06,"l":10.01,"c":10.02,"v":163300},{"d":"2021-02-25","o":10.02,"h":10.05,"l":10.02,"c":10.02,"v":78500},{"d":"2021-02-26","o":10.02,"h":10.03,"l":9.97,"c":10,"v":123600},{"d":"2021-03-01","o":10.02,"h":10.02,"l":10,"c":10,"v":73900},{"d":"2021-03-02","o":10,"h":10.01,"l":9.99,"c":10.01,"v":82600},{"d":"2021-03-03","o":10,"h":10.01,"l":9.9,"c":9.96,"v":108200},{"d":"2021-03-04","o":9.99,"h":9.99,"l":9.92,"c":9.96,"v":150500},{"d":"2021-03-05","o":9.96,"h":10.01,"l":9.95,"c":10.01,"v":82500},{"d":"2021-03-08","o":9.97,"h":10.05,"l":9.97,"c":10.04,"v":46900},{"d":"2021-03-09","o":9.98,"h":10.04,"l":9.98,"c":9.99,"v":36300},{"d":"2021-03-10","o":10.04,"h":10.04,"l":9.99,"c":10,"v":46000},{"d":"2021-03-11","o":10,"h":10.02,"l":9.98,"c":9.99,"v":54300},{"d":"2021-03-12","o":9.98,"h":10.04,"l":9.98,"c":10.04,"v":17100},{"d":"2021-03-15","o":10,"h":10.04,"l":10,"c":10.02,"v":20100},{"d":"2021-03-16","o":10.01,"h":10.01,"l":9.98,"c":9.98,"v":12400},{"d":"2021-03-17","o":9.99,"h":10,"l":9.98,"c":9.98,"v":17400},{"d":"2021-03-18","o":9.99,"h":9.99,"l":9.95,"c":9.96,"v":57200},{"d":"2021-03-19","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":28000},{"d":"2021-03-22","o":9.96,"h":9.98,"l":9.95,"c":9.96,"v":25000},{"d":"2021-03-23","o":9.99,"h":10,"l":9.95,"c":9.95,"v":33400},{"d":"2021-03-24","o":9.95,"h":9.97,"l":9.91,"c":9.93,"v":568300},{"d":"2021-03-25","o":9.75,"h":9.94,"l":9.21,"c":9.89,"v":109800},{"d":"2021-03-26","o":9.95,"h":9.95,"l":9.91,"c":9.92,"v":7100},{"d":"2021-03-29","o":9.95,"h":9.98,"l":9.95,"c":9.96,"v":28000},{"d":"2021-03-30","o":9.96,"h":10,"l":9.96,"c":9.98,"v":24100},{"d":"2021-03-31","o":9.99,"h":10,"l":9.99,"c":9.99,"v":6100},{"d":"2021-04-01","o":10,"h":10.01,"l":9.99,"c":10,"v":14200},{"d":"2021-04-05","o":10,"h":10.03,"l":10,"c":10.02,"v":36300},{"d":"2021-04-06","o":10,"h":10.02,"l":9.99,"c":10,"v":27000},{"d":"2021-04-07","o":10.01,"h":10.03,"l":10,"c":10.02,"v":3600},{"d":"2021-04-08","o":10.01,"h":10.03,"l":10.01,"c":10.03,"v":7800},{"d":"2021-04-09","o":10.01,"h":10.04,"l":10.01,"c":10.02,"v":7300},{"d":"2021-04-12","o":10.02,"h":10.04,"l":10.01,"c":10.02,"v":7300},{"d":"2021-04-13","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":6000},{"d":"2021-04-14","o":10.02,"h":10.02,"l":10.01,"c":10.02,"v":18000},{"d":"2021-04-15","o":10.02,"h":10.03,"l":10,"c":10.01,"v":87700},{"d":"2021-04-16","o":10.01,"h":10.04,"l":10,"c":10,"v":34700},{"d":"2021-04-19","o":10.01,"h":10.02,"l":9.99,"c":9.99,"v":651200},{"d":"2021-04-20","o":10.01,"h":10.01,"l":9.95,"c":9.96,"v":214600},{"d":"2021-04-21","o":9.97,"h":10,"l":9.95,"c":9.96,"v":690500},{"d":"2021-04-22","o":9.96,"h":9.99,"l":9.96,"c":9.99,"v":6800},{"d":"2021-04-23","o":9.99,"h":10,"l":9.98,"c":9.98,"v":336800},{"d":"2021-04-26","o":9.99,"h":10,"l":9.99,"c":9.99,"v":26500},{"d":"2021-04-27","o":9.99,"h":10.01,"l":9.99,"c":9.99,"v":87900},{"d":"2021-04-28","o":9.99,"h":10,"l":9.99,"c":10,"v":6500},{"d":"2021-04-29","o":10,"h":10.02,"l":10,"c":10.02,"v":31300},{"d":"2021-04-30","o":10,"h":10.04,"l":9.99,"c":9.99,"v":1002800},{"d":"2021-05-03","o":10,"h":10.02,"l":9.99,"c":10.01,"v":7500},{"d":"2021-05-04","o":10,"h":10.02,"l":10,"c":10.02,"v":7500},{"d":"2021-05-05","o":10.01,"h":10.01,"l":10,"c":10,"v":7200},{"d":"2021-05-06","o":10,"h":10.01,"l":10,"c":10,"v":6200},{"d":"2021-05-07","o":10,"h":10.01,"l":10,"c":10,"v":6800},{"d":"2021-05-10","o":10,"h":10.01,"l":10,"c":10,"v":18900},{"d":"2021-05-11","o":9.97,"h":10.01,"l":9.95,"c":10,"v":86200},{"d":"2021-05-12","o":9.99,"h":10.01,"l":9.99,"c":10,"v":377900},{"d":"2021-05-13","o":9.99,"h":10,"l":9.98,"c":9.99,"v":52300},{"d":"2021-05-14","o":9.99,"h":10,"l":9.99,"c":10,"v":27600},{"d":"2021-05-17","o":9.99,"h":10,"l":9.99,"c":9.99,"v":8100},{"d":"2021-05-18","o":9.99,"h":10,"l":9.98,"c":9.98,"v":16400},{"d":"2021-05-19","o":9.99,"h":10,"l":9.98,"c":9.98,"v":19000},{"d":"2021-05-20","o":9.99,"h":10,"l":9.99,"c":9.99,"v":25300},{"d":"2021-05-21","o":9.99,"h":10.03,"l":9.99,"c":10.03,"v":223800},{"d":"2021-05-24","o":10.03,"h":10.03,"l":10,"c":10.02,"v":68700},{"d":"2021-05-25","o":10.01,"h":10.03,"l":10.01,"c":10.02,"v":13700},{"d":"2021-05-26","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":9300},{"d":"2021-05-27","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":4200},{"d":"2021-05-28","o":10.04,"h":10.06,"l":10.03,"c":10.05,"v":35600},{"d":"2021-06-01","o":10.05,"h":10.06,"l":10.04,"c":10.05,"v":31300},{"d":"2021-06-02","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":63900},{"d":"2021-06-03","o":10.05,"h":10.06,"l":10.05,"c":10.05,"v":41800},{"d":"2021-06-04","o":10.05,"h":10.07,"l":10.05,"c":10.06,"v":14200},{"d":"2021-06-07","o":10.06,"h":10.07,"l":10.06,"c":10.06,"v":17700},{"d":"2021-06-08","o":10.08,"h":10.09,"l":10.06,"c":10.08,"v":6200},{"d":"2021-06-09","o":10.07,"h":10.09,"l":10.07,"c":10.08,"v":31400},{"d":"2021-06-10","o":10.09,"h":10.11,"l":10.08,"c":10.1,"v":14900},{"d":"2021-06-11","o":10.09,"h":10.1,"l":10.07,"c":10.07,"v":57500},{"d":"2021-06-14","o":10.08,"h":10.09,"l":10.08,"c":10.08,"v":17500},{"d":"2021-06-15","o":10.08,"h":10.09,"l":10.08,"c":10.09,"v":1600},{"d":"2021-06-16","o":10.08,"h":10.1,"l":10.08,"c":10.09,"v":6600},{"d":"2021-06-17","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":16900},{"d":"2021-06-18","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":52800},{"d":"2021-06-21","o":10.1,"h":10.1,"l":10.08,"c":10.09,"v":19500},{"d":"2021-06-22","o":10.08,"h":10.1,"l":10.08,"c":10.09,"v":34100},{"d":"2021-06-23","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":39600},{"d":"2021-06-24","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":4400},{"d":"2021-06-25","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":4100},{"d":"2021-06-28","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":32000},{"d":"2021-06-29","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":52300},{"d":"2021-06-30","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":96300},{"d":"2021-07-01","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":63200},{"d":"2021-07-02","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":64600},{"d":"2021-07-06","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":22600},{"d":"2021-07-07","o":10.09,"h":10.11,"l":10.09,"c":10.1,"v":20500},{"d":"2021-07-08","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1000},{"d":"2021-07-09","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1000},{"d":"2021-07-12","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":1000},{"d":"2021-07-13","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":5300},{"d":"2021-07-14","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":13100},{"d":"2021-07-15","o":10.1,"h":10.12,"l":10.1,"c":10.11,"v":28500},{"d":"2021-07-16","o":10.11,"h":10.12,"l":10.1,"c":10.11,"v":26500},{"d":"2021-07-19","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":3900},{"d":"2021-07-20","o":10.11,"h":10.12,"l":10.11,"c":10.11,"v":6100},{"d":"2021-07-21","o":10.11,"h":10.12,"l":10.1,"c":10.12,"v":15400},{"d":"2021-07-22","o":10.12,"h":10.12,"l":10.1,"c":10.11,"v":115400},{"d":"2021-07-23","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":30600},{"d":"2021-07-26","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":10500},{"d":"2021-07-27","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":92500},{"d":"2021-07-28","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":10500},{"d":"2021-07-29","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":6800},{"d":"2021-07-30","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":5600},{"d":"2021-08-02","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":6100},{"d":"2021-08-03","o":10.1,"h":10.11,"l":10.09,"c":10.09,"v":8500},{"d":"2021-08-04","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":600},{"d":"2021-08-05","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":2600},{"d":"2021-08-06","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":500},{"d":"2021-08-09","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":1400},{"d":"2021-08-10","o":10.12,"h":10.12,"l":10.11,"c":10.11,"v":1600},{"d":"2021-08-11","o":10.12,"h":10.12,"l":10.11,"c":10.11,"v":10800},{"d":"2021-08-12","o":10.11,"h":10.12,"l":10.11,"c":10.11,"v":7100},{"d":"2021-08-13","o":10.11,"h":10.12,"l":10.1,"c":10.11,"v":47300},{"d":"2021-08-16","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2800},{"d":"2021-08-17","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":39900},{"d":"2021-08-18","o":10.13,"h":10.13,"l":10.12,"c":10.12,"v":12400},{"d":"2021-08-19","o":10.12,"h":10.13,"l":10.12,"c":10.13,"v":2200},{"d":"2021-08-20","o":10.13,"h":10.14,"l":10.13,"c":10.13,"v":1400},{"d":"2021-08-23","o":10.13,"h":10.14,"l":10.13,"c":10.13,"v":1300},{"d":"2021-08-24","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":1000},{"d":"2021-08-25","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":10400},{"d":"2021-08-26","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":8100},{"d":"2021-08-27","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":43700},{"d":"2021-08-30","o":10.15,"h":10.17,"l":10.15,"c":10.16,"v":9700},{"d":"2021-08-31","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":900},{"d":"2021-09-01","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1600},{"d":"2021-09-02","o":10.17,"h":10.18,"l":10.16,"c":10.17,"v":24400},{"d":"2021-09-03","o":10.17,"h":10.18,"l":10.17,"c":10.17,"v":4100},{"d":"2021-09-07","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":500},{"d":"2021-09-08","o":10.19,"h":10.19,"l":10.17,"c":10.17,"v":3900},{"d":"2021-09-09","o":10.17,"h":10.19,"l":10.17,"c":10.17,"v":9600},{"d":"2021-09-10","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2021-09-13","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":400},{"d":"2021-09-14","o":10.18,"h":10.18,"l":10.17,"c":10.18,"v":34000},{"d":"2021-09-15","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":52700},{"d":"2021-09-16","o":10.19,"h":10.19,"l":10.18,"c":10.19,"v":50100},{"d":"2021-09-17","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":400},{"d":"2021-09-20","o":10.18,"h":10.2,"l":10.18,"c":10.19,"v":54600},{"d":"2021-09-21","o":10.2,"h":10.2,"l":10.19,"c":10.19,"v":13500},{"d":"2021-09-22","o":10.19,"h":10.2,"l":10.19,"c":10.2,"v":52400},{"d":"2021-09-23","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":7200},{"d":"2021-09-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":10900},{"d":"2021-09-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":1000},{"d":"2021-09-28","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":2800},{"d":"2021-09-29","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":15800},{"d":"2021-09-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":4900},{"d":"2021-10-01","o":10.21,"h":10.21,"l":10.2,"c":10.21,"v":38300},{"d":"2021-10-04","o":10.21,"h":10.22,"l":10.2,"c":10.21,"v":84000},{"d":"2021-10-05","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":400},{"d":"2021-10-06","o":10.21,"h":10.22,"l":10.19,"c":10.2,"v":289000},{"d":"2021-10-07","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":400},{"d":"2021-10-08","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":800},{"d":"2021-10-11","o":10.2,"h":10.21,"l":10.2,"c":10.2,"v":12900},{"d":"2021-10-12","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":12300},{"d":"2021-10-13","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":3800},{"d":"2021-10-14","o":10.23,"h":10.23,"l":10.2,"c":10.2,"v":1300},{"d":"2021-10-15","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":10500},{"d":"2021-10-18","o":10.21,"h":10.22,"l":10.21,"c":10.22,"v":1300},{"d":"2021-10-19","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1000},{"d":"2021-10-20","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2021-10-21","o":10.22,"h":10.22,"l":10.21,"c":10.21,"v":112200},{"d":"2021-10-22","o":10.21,"h":10.25,"l":10.21,"c":10.21,"v":107400},{"d":"2021-10-25","o":10.23,"h":10.23,"l":10.21,"c":10.23,"v":3800},{"d":"2021-10-26","o":10.22,"h":10.23,"l":10.22,"c":10.22,"v":3600},{"d":"2021-10-27","o":10.22,"h":10.24,"l":10.22,"c":10.22,"v":3800},{"d":"2021-10-28","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":14300},{"d":"2021-10-29","o":10.23,"h":10.24,"l":10.23,"c":10.23,"v":5900},{"d":"2021-11-01","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5900},{"d":"2021-11-02","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":113100},{"d":"2021-11-03","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":1300},{"d":"2021-11-04","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":3500},{"d":"2021-11-05","o":10.23,"h":10.25,"l":10.23,"c":10.24,"v":25200},{"d":"2021-11-08","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":215500},{"d":"2021-11-09","o":10.26,"h":10.26,"l":10.24,"c":10.25,"v":159700},{"d":"2021-11-10","o":10.26,"h":10.26,"l":10.25,"c":10.25,"v":2900},{"d":"2021-11-11","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":23900},{"d":"2021-11-12","o":10.25,"h":10.27,"l":10.24,"c":10.25,"v":486600},{"d":"2021-11-15","o":10.25,"h":10.27,"l":10.24,"c":10.26,"v":1299100},{"d":"2021-11-16","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":641900},{"d":"2021-11-17","o":10.26,"h":10.26,"l":10.24,"c":10.24,"v":3000},{"d":"2021-11-18","o":10.24,"h":10.26,"l":10.24,"c":10.26,"v":3800},{"d":"2021-11-19","o":10.19,"h":10.26,"l":10.17,"c":10.18,"v":10800},{"d":"2021-11-22","o":10.18,"h":10.24,"l":10.11,"c":10.17,"v":12600},{"d":"2021-11-23","o":10.05,"h":10.18,"l":10.05,"c":10.14,"v":3100},{"d":"2021-11-24","o":10.15,"h":10.24,"l":10.15,"c":10.23,"v":2400},{"d":"2021-11-26","o":10.15,"h":10.24,"l":10.15,"c":10.24,"v":3400},{"d":"2021-11-29","o":10.23,"h":10.59,"l":10.22,"c":10.59,"v":24500},{"d":"2021-11-30","o":10.3,"h":10.55,"l":10.3,"c":10.4,"v":28800},{"d":"2021-12-01","o":10.49,"h":12.81,"l":10.4,"c":12.28,"v":1094800},{"d":"2021-12-02","o":11.68,"h":14.2,"l":10.55,"c":10.82,"v":5161400},{"d":"2021-12-03","o":10.92,"h":11.38,"l":10.85,"c":11.35,"v":296900},{"d":"2021-12-06","o":11.02,"h":12.48,"l":11.02,"c":12.34,"v":547000},{"d":"2021-12-07","o":12.45,"h":12.45,"l":11.75,"c":11.95,"v":122500},{"d":"2021-12-08","o":12.19,"h":12.92,"l":12.01,"c":12.48,"v":384200},{"d":"2021-12-09","o":12.5,"h":13.9,"l":12.2,"c":12.9,"v":467500},{"d":"2021-12-10","o":13.07,"h":14.19,"l":12.52,"c":14,"v":511100},{"d":"2021-12-13","o":15.35,"h":19.35,"l":15.17,"c":18.4,"v":3873700},{"d":"2021-12-14","o":18.18,"h":26.27,"l":12.3,"c":13.5,"v":21987100},{"d":"2021-12-15","o":14.33,"h":16.85,"l":13.36,"c":15.24,"v":5118600},{"d":"2021-12-16","o":15.05,"h":15.68,"l":11.52,"c":12.22,"v":1654300},{"d":"2021-12-17","o":12.1,"h":12.23,"l":10.86,"c":11.06,"v":1790100},{"d":"2021-12-20","o":10.6,"h":11.36,"l":10.56,"c":10.62,"v":585100},{"d":"2021-12-21","o":10.57,"h":10.8,"l":10.42,"c":10.65,"v":492800},{"d":"2021-12-22","o":10.6,"h":11.12,"l":10.56,"c":10.74,"v":347700},{"d":"2021-12-23","o":10.68,"h":10.97,"l":10.58,"c":10.66,"v":193900},{"d":"2021-12-27","o":10.57,"h":10.88,"l":10.51,"c":10.76,"v":142300},{"d":"2021-12-28","o":10.76,"h":11.08,"l":10.52,"c":10.6,"v":253300},{"d":"2021-12-29","o":10.65,"h":10.79,"l":10.5,"c":10.74,"v":303200},{"d":"2021-12-30","o":10.81,"h":11.99,"l":10.76,"c":11.86,"v":429200},{"d":"2021-12-31","o":11.72,"h":11.83,"l":11.3,"c":11.82,"v":362400},{"d":"2022-01-03","o":11.73,"h":13.29,"l":11.5,"c":12.93,"v":982100},{"d":"2022-01-04","o":13.02,"h":14.39,"l":12.11,"c":13.4,"v":1346600},{"d":"2022-01-05","o":13.23,"h":13.6,"l":12.75,"c":13.05,"v":354200},{"d":"2022-01-06","o":13.04,"h":15.83,"l":13.01,"c":14.77,"v":3119800},{"d":"2022-01-07","o":14.48,"h":15,"l":11.45,"c":13.75,"v":1782700},{"d":"2022-01-10","o":14.25,"h":14.44,"l":13.34,"c":13.67,"v":447100},{"d":"2022-01-11","o":13.65,"h":14.95,"l":13.41,"c":14.76,"v":528700},{"d":"2022-01-12","o":14.71,"h":16.05,"l":14.71,"c":15.4,"v":624600},{"d":"2022-01-13","o":15.6,"h":16.6,"l":14.41,"c":15.42,"v":774800},{"d":"2022-01-14","o":15.23,"h":15.98,"l":15,"c":15.54,"v":316700},{"d":"2022-01-18","o":15.89,"h":15.89,"l":10.92,"c":11.16,"v":2833800},{"d":"2022-01-19","o":11.24,"h":11.37,"l":10.6,"c":11.23,"v":905500},{"d":"2022-01-20","o":11.19,"h":11.22,"l":10.55,"c":10.68,"v":944300},{"d":"2022-01-21","o":10.51,"h":10.79,"l":10.37,"c":10.45,"v":1058300},{"d":"2022-01-24","o":10.4,"h":10.5,"l":10.36,"c":10.47,"v":694600},{"d":"2022-01-25","o":10.42,"h":10.5,"l":10.38,"c":10.43,"v":256200},{"d":"2022-01-26","o":10.4,"h":10.48,"l":10.25,"c":10.43,"v":500800},{"d":"2022-01-27","o":10.33,"h":10.4,"l":10.3,"c":10.3,"v":260700},{"d":"2022-01-28","o":10.3,"h":10.4,"l":10.3,"c":10.32,"v":292300},{"d":"2022-01-31","o":10.3,"h":10.5,"l":10.3,"c":10.37,"v":153900},{"d":"2022-02-01","o":10.44,"h":11.12,"l":10.43,"c":11.02,"v":666100},{"d":"2022-02-02","o":11.08,"h":11.08,"l":10.7,"c":10.77,"v":344300},{"d":"2022-02-03","o":10.65,"h":10.78,"l":10.56,"c":10.7,"v":236500},{"d":"2022-02-04","o":10.66,"h":10.75,"l":10.46,"c":10.57,"v":245800},{"d":"2022-02-07","o":10.57,"h":10.74,"l":10.52,"c":10.65,"v":101800},{"d":"2022-02-08","o":10.6,"h":10.73,"l":10.6,"c":10.65,"v":81300},{"d":"2022-02-09","o":10.62,"h":10.73,"l":10.62,"c":10.68,"v":50500},{"d":"2022-02-10","o":10.68,"h":10.68,"l":10.42,"c":10.5,"v":160000},{"d":"2022-02-11","o":10.49,"h":10.58,"l":10.34,"c":10.42,"v":307300},{"d":"2022-02-14","o":10.36,"h":10.48,"l":10.35,"c":10.44,"v":68600},{"d":"2022-02-15","o":10.49,"h":10.49,"l":10.32,"c":10.34,"v":163300},{"d":"2022-02-16","o":10.32,"h":10.42,"l":10.31,"c":10.38,"v":112300},{"d":"2022-02-17","o":10.33,"h":10.9,"l":10.32,"c":10.58,"v":961700},{"d":"2022-02-18","o":10.68,"h":10.7,"l":10.33,"c":10.39,"v":756000},{"d":"2022-02-22","o":10.38,"h":10.45,"l":10.36,"c":10.4,"v":451300},{"d":"2022-02-23","o":10.42,"h":10.79,"l":10.37,"c":10.66,"v":1157600},{"d":"2022-02-24","o":10.45,"h":10.81,"l":10.43,"c":10.56,"v":469400},{"d":"2022-02-25","o":10.53,"h":10.73,"l":10.52,"c":10.6,"v":367800},{"d":"2022-02-28","o":10.53,"h":10.55,"l":10.44,"c":10.49,"v":130400},{"d":"2022-03-01","o":10.48,"h":10.56,"l":10.46,"c":10.5,"v":96700},{"d":"2022-03-02","o":10.48,"h":10.59,"l":10.45,"c":10.45,"v":54500},{"d":"2022-03-03","o":10.46,"h":10.48,"l":10.37,"c":10.43,"v":271500},{"d":"2022-03-04","o":10.38,"h":10.4,"l":10.35,"c":10.38,"v":160600},{"d":"2022-03-07","o":10.33,"h":10.41,"l":10.31,"c":10.34,"v":335500},{"d":"2022-03-08","o":10.32,"h":10.38,"l":10.32,"c":10.33,"v":89100},{"d":"2022-03-09","o":10.47,"h":10.47,"l":10.34,"c":10.35,"v":55100},{"d":"2022-03-10","o":10.36,"h":10.41,"l":10.32,"c":10.37,"v":52500},{"d":"2022-03-11","o":10.39,"h":10.42,"l":10.34,"c":10.36,"v":26500},{"d":"2022-03-14","o":10.35,"h":10.38,"l":10.31,"c":10.32,"v":121000},{"d":"2022-03-15","o":10.33,"h":10.35,"l":10.31,"c":10.33,"v":39400},{"d":"2022-03-16","o":10.38,"h":10.4,"l":10.35,"c":10.35,"v":75700},{"d":"2022-03-17","o":10.34,"h":10.37,"l":10.31,"c":10.34,"v":126200},{"d":"2022-03-18","o":10.33,"h":10.37,"l":10.31,"c":10.33,"v":230900},{"d":"2022-03-21","o":10.34,"h":10.34,"l":10.26,"c":10.29,"v":344200},{"d":"2022-03-22","o":10.29,"h":10.35,"l":10.27,"c":10.32,"v":223500},{"d":"2022-03-23","o":10.32,"h":10.33,"l":10.29,"c":10.29,"v":81800},{"d":"2022-03-24","o":10.27,"h":10.32,"l":10.27,"c":10.31,"v":111200},{"d":"2022-03-25","o":10.29,"h":10.32,"l":10.28,"c":10.29,"v":90000},{"d":"2022-03-28","o":10.3,"h":10.32,"l":10.28,"c":10.31,"v":129800},{"d":"2022-03-29","o":10.28,"h":10.33,"l":10.28,"c":10.3,"v":78500},{"d":"2022-03-30","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":82200},{"d":"2022-03-31","o":10.28,"h":10.55,"l":10.26,"c":10.37,"v":516500},{"d":"2022-04-01","o":10.3,"h":10.4,"l":10.3,"c":10.33,"v":112400},{"d":"2022-04-04","o":10.35,"h":10.35,"l":10.29,"c":10.33,"v":21500},{"d":"2022-04-05","o":10.3,"h":10.41,"l":10.3,"c":10.37,"v":220500},{"d":"2022-04-06","o":10.33,"h":10.37,"l":10.32,"c":10.33,"v":85600},{"d":"2022-04-07","o":10.36,"h":10.36,"l":10.31,"c":10.33,"v":51100},{"d":"2022-04-08","o":10.35,"h":10.35,"l":10.31,"c":10.31,"v":67000},{"d":"2022-04-11","o":10.32,"h":10.33,"l":10.3,"c":10.31,"v":42000},{"d":"2022-04-12","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":118000},{"d":"2022-04-13","o":10.3,"h":10.31,"l":10.29,"c":10.3,"v":46700},{"d":"2022-04-14","o":10.31,"h":10.31,"l":10.28,"c":10.29,"v":77400},{"d":"2022-04-18","o":10.48,"h":11.47,"l":10.48,"c":10.98,"v":4914800},{"d":"2022-04-19","o":10.98,"h":11.17,"l":10.62,"c":10.84,"v":789400},{"d":"2022-04-20","o":10.73,"h":11.23,"l":10.7,"c":10.9,"v":1016500},{"d":"2022-04-21","o":11.12,"h":11.15,"l":10.81,"c":11,"v":384700},{"d":"2022-04-22","o":10.89,"h":10.99,"l":10.81,"c":10.88,"v":215500},{"d":"2022-04-25","o":10.81,"h":10.81,"l":10.63,"c":10.65,"v":269100},{"d":"2022-04-26","o":10.6,"h":10.81,"l":10.52,"c":10.61,"v":816100},{"d":"2022-04-27","o":10.61,"h":10.69,"l":10.55,"c":10.56,"v":128600},{"d":"2022-04-28","o":10.55,"h":10.57,"l":10.5,"c":10.55,"v":89000},{"d":"2022-04-29","o":10.52,"h":10.78,"l":10.5,"c":10.68,"v":163300},{"d":"2022-05-02","o":10.65,"h":10.69,"l":10.52,"c":10.6,"v":69900},{"d":"2022-05-03","o":10.56,"h":10.6,"l":10.52,"c":10.54,"v":40100},{"d":"2022-05-04","o":10.52,"h":10.61,"l":10.44,"c":10.59,"v":120800},{"d":"2022-05-05","o":10.6,"h":11.1,"l":10.54,"c":10.86,"v":595600},{"d":"2022-05-06","o":10.72,"h":11.13,"l":10.62,"c":10.8,"v":697600},{"d":"2022-05-09","o":10.98,"h":11.27,"l":10.72,"c":10.88,"v":419400},{"d":"2022-05-10","o":10.88,"h":10.92,"l":10.61,"c":10.81,"v":205900},{"d":"2022-05-11","o":10.81,"h":11.03,"l":10.65,"c":10.65,"v":216100},{"d":"2022-05-12","o":10.56,"h":10.58,"l":10.36,"c":10.42,"v":309500},{"d":"2022-05-13","o":10.42,"h":10.54,"l":10.38,"c":10.5,"v":185600},{"d":"2022-05-16","o":10.48,"h":10.5,"l":10.35,"c":10.46,"v":109900},{"d":"2022-05-17","o":10.47,"h":10.5,"l":10.43,"c":10.44,"v":31000},{"d":"2022-05-18","o":10.5,"h":10.5,"l":10.34,"c":10.38,"v":127700},{"d":"2022-05-19","o":10.34,"h":10.42,"l":10.32,"c":10.4,"v":103700},{"d":"2022-05-20","o":10.37,"h":10.38,"l":10.31,"c":10.33,"v":159400},{"d":"2022-05-23","o":10.3,"h":10.37,"l":10.29,"c":10.3,"v":95800},{"d":"2022-05-24","o":10.3,"h":10.32,"l":10.26,"c":10.31,"v":60000},{"d":"2022-05-25","o":10.33,"h":10.33,"l":10.29,"c":10.29,"v":54000},{"d":"2022-05-26","o":10.28,"h":10.32,"l":10.27,"c":10.28,"v":66500},{"d":"2022-05-27","o":10.28,"h":10.3,"l":10.28,"c":10.28,"v":44700},{"d":"2022-05-31","o":10.28,"h":10.3,"l":10.27,"c":10.27,"v":46500},{"d":"2022-06-01","o":10.27,"h":10.28,"l":10.26,"c":10.26,"v":49600},{"d":"2022-06-02","o":10.26,"h":10.27,"l":10.25,"c":10.26,"v":19000},{"d":"2022-06-03","o":10.27,"h":10.28,"l":10.25,"c":10.26,"v":17200},{"d":"2022-06-06","o":10.24,"h":10.26,"l":10.21,"c":10.24,"v":110900},{"d":"2022-06-07","o":10.24,"h":10.25,"l":10.22,"c":10.24,"v":62000},{"d":"2022-06-08","o":10.19,"h":10.24,"l":10.19,"c":10.23,"v":25200},{"d":"2022-06-09","o":10.24,"h":10.24,"l":10.22,"c":10.22,"v":26200},{"d":"2022-06-10","o":10.21,"h":10.24,"l":10.21,"c":10.21,"v":28800},{"d":"2022-06-13","o":10.19,"h":10.22,"l":10.17,"c":10.18,"v":68900},{"d":"2022-06-14","o":10.19,"h":10.2,"l":10.15,"c":10.17,"v":78100},{"d":"2022-06-15","o":10.15,"h":10.19,"l":10.14,"c":10.16,"v":76900},{"d":"2022-06-16","o":10.16,"h":10.18,"l":10.16,"c":10.17,"v":207300},{"d":"2022-06-17","o":10.16,"h":10.18,"l":10.16,"c":10.17,"v":71300},{"d":"2022-06-21","o":10.17,"h":10.24,"l":10.17,"c":10.2,"v":76500},{"d":"2022-06-22","o":10.19,"h":10.23,"l":10.19,"c":10.21,"v":32300},{"d":"2022-06-23","o":10.2,"h":10.37,"l":10.2,"c":10.34,"v":137100},{"d":"2022-06-24","o":10.36,"h":10.36,"l":10.29,"c":10.3,"v":12000},{"d":"2022-06-27","o":10.29,"h":10.3,"l":10.25,"c":10.3,"v":9100},{"d":"2022-06-28","o":10.22,"h":10.29,"l":10.22,"c":10.26,"v":5000},{"d":"2022-06-29","o":10.22,"h":10.32,"l":10.22,"c":10.27,"v":4800},{"d":"2022-06-30","o":10.26,"h":10.27,"l":10.25,"c":10.27,"v":8400},{"d":"2022-07-01","o":10.29,"h":10.3,"l":10.19,"c":10.22,"v":23200},{"d":"2022-07-05","o":10.21,"h":10.22,"l":10.2,"c":10.21,"v":26100},{"d":"2022-07-06","o":10.21,"h":10.21,"l":10.2,"c":10.2,"v":2900},{"d":"2022-07-07","o":10.2,"h":10.23,"l":10.2,"c":10.21,"v":9500},{"d":"2022-07-08","o":10.2,"h":10.22,"l":10.2,"c":10.21,"v":15800},{"d":"2022-07-11","o":10.21,"h":10.25,"l":10.2,"c":10.22,"v":51400},{"d":"2022-07-12","o":10.21,"h":10.23,"l":10.2,"c":10.23,"v":14800},{"d":"2022-07-13","o":10.21,"h":10.23,"l":10.21,"c":10.21,"v":9500},{"d":"2022-07-14","o":10.21,"h":10.24,"l":10.21,"c":10.23,"v":16500},{"d":"2022-07-15","o":10.24,"h":10.24,"l":10.21,"c":10.22,"v":57900},{"d":"2022-07-18","o":10.23,"h":10.25,"l":10.21,"c":10.22,"v":110800},{"d":"2022-07-19","o":10.23,"h":10.24,"l":10.22,"c":10.23,"v":18500},{"d":"2022-07-20","o":10.22,"h":10.3,"l":10.22,"c":10.28,"v":131000},{"d":"2022-07-21","o":10.23,"h":10.29,"l":10.23,"c":10.26,"v":24000},{"d":"2022-07-22","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":16300},{"d":"2022-07-25","o":10.25,"h":10.27,"l":10.25,"c":10.25,"v":2300},{"d":"2022-07-26","o":10.25,"h":10.29,"l":10.25,"c":10.28,"v":15200},{"d":"2022-07-27","o":10.27,"h":10.28,"l":10.27,"c":10.27,"v":2700},{"d":"2022-07-28","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":7900},{"d":"2022-07-29","o":10.27,"h":10.27,"l":10.26,"c":10.26,"v":12900},{"d":"2022-08-01","o":10.26,"h":10.29,"l":10.26,"c":10.27,"v":26500},{"d":"2022-08-02","o":10.28,"h":10.3,"l":10.28,"c":10.29,"v":28300},{"d":"2022-08-03","o":10.26,"h":10.31,"l":10.26,"c":10.3,"v":24000},{"d":"2022-08-04","o":10.3,"h":10.31,"l":10.29,"c":10.3,"v":31200},{"d":"2022-08-05","o":10.29,"h":10.33,"l":10.29,"c":10.31,"v":11400},{"d":"2022-08-08","o":10.31,"h":10.33,"l":10.29,"c":10.3,"v":123900},{"d":"2022-08-09","o":10.31,"h":10.33,"l":10.31,"c":10.31,"v":78500},{"d":"2022-08-10","o":10.32,"h":10.35,"l":10.3,"c":10.32,"v":30500},{"d":"2022-08-11","o":10.34,"h":10.34,"l":10.29,"c":10.31,"v":41300},{"d":"2022-08-12","o":10.3,"h":10.32,"l":10.3,"c":10.31,"v":28500},{"d":"2022-08-15","o":10.3,"h":10.33,"l":10.3,"c":10.31,"v":81000},{"d":"2022-08-16","o":10.32,"h":10.33,"l":10.31,"c":10.32,"v":159100},{"d":"2022-08-17","o":10.32,"h":10.35,"l":10.32,"c":10.34,"v":186700},{"d":"2022-08-18","o":10.34,"h":10.35,"l":10.33,"c":10.34,"v":95100},{"d":"2022-08-19","o":10.33,"h":10.35,"l":10.32,"c":10.35,"v":31200},{"d":"2022-08-22","o":10.34,"h":10.36,"l":10.33,"c":10.35,"v":24900},{"d":"2022-08-23","o":10.31,"h":10.32,"l":10.3,"c":10.31,"v":86400},{"d":"2022-08-24","o":10.3,"h":10.34,"l":10.3,"c":10.32,"v":49100},{"d":"2022-08-25","o":10.32,"h":10.33,"l":10.3,"c":10.3,"v":2700},{"d":"2022-08-26","o":10.31,"h":10.31,"l":10.27,"c":10.29,"v":45600},{"d":"2022-08-29","o":10.3,"h":10.31,"l":10.28,"c":10.29,"v":37600},{"d":"2022-08-30","o":10.29,"h":10.31,"l":10.29,"c":10.29,"v":4800},{"d":"2022-08-31","o":10.29,"h":10.3,"l":10.28,"c":10.3,"v":23400},{"d":"2022-09-01","o":10.29,"h":10.3,"l":10.27,"c":10.28,"v":18500},{"d":"2022-09-02","o":10.28,"h":10.37,"l":10.28,"c":10.33,"v":141500},{"d":"2022-09-06","o":10.35,"h":10.37,"l":10.33,"c":10.33,"v":56600},{"d":"2022-09-07","o":10.34,"h":10.43,"l":10.34,"c":10.36,"v":114600},{"d":"2022-09-08","o":10.35,"h":10.38,"l":10.35,"c":10.38,"v":2600},{"d":"2022-09-09","o":10.39,"h":10.39,"l":10.35,"c":10.35,"v":1700},{"d":"2022-09-12","o":10.35,"h":10.38,"l":10.35,"c":10.38,"v":800},{"d":"2022-09-13","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2022-09-14","o":10.38,"h":10.38,"l":10.35,"c":10.35,"v":1200},{"d":"2022-09-15","o":10.35,"h":10.39,"l":10.35,"c":10.38,"v":4600},{"d":"2022-09-16","o":10.37,"h":10.39,"l":10.36,"c":10.36,"v":6500},{"d":"2022-09-19","o":10.34,"h":10.39,"l":10.34,"c":10.39,"v":13000},{"d":"2022-09-20","o":10.39,"h":10.4,"l":10.33,"c":10.39,"v":7300},{"d":"2022-09-21","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":100},{"d":"2022-09-22","o":10.31,"h":10.35,"l":10.31,"c":10.35,"v":11800},{"d":"2022-09-23","o":10.35,"h":10.39,"l":10.35,"c":10.36,"v":54500},{"d":"2022-09-26","o":10.37,"h":10.38,"l":10.35,"c":10.35,"v":6700},{"d":"2022-09-27","o":10.35,"h":10.35,"l":10.34,"c":10.34,"v":10600},{"d":"2022-09-28","o":10.34,"h":10.4,"l":10.34,"c":10.36,"v":4400},{"d":"2022-09-29","o":10.34,"h":10.37,"l":10.34,"c":10.34,"v":8300},{"d":"2022-09-30","o":10.37,"h":10.38,"l":10.36,"c":10.37,"v":7200},{"d":"2022-10-03","o":10.38,"h":10.38,"l":10.37,"c":10.38,"v":8200},{"d":"2022-10-04","o":10.37,"h":10.37,"l":10.36,"c":10.36,"v":1600},{"d":"2022-10-05","o":10.37,"h":10.37,"l":10.35,"c":10.35,"v":3300},{"d":"2022-10-06","o":10.37,"h":10.41,"l":10.37,"c":10.39,"v":151600},{"d":"2022-10-07","o":10.37,"h":10.38,"l":10.36,"c":10.37,"v":14600},{"d":"2022-10-10","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":2000},{"d":"2022-10-11","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":1000},{"d":"2022-10-12","o":10.36,"h":10.36,"l":10.34,"c":10.36,"v":11600},{"d":"2022-10-13","o":10.39,"h":10.39,"l":10.35,"c":10.37,"v":27100},{"d":"2022-10-14","o":10.39,"h":10.41,"l":10.37,"c":10.37,"v":31300},{"d":"2022-10-17","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":400},{"d":"2022-10-18","o":10.4,"h":10.42,"l":10.4,"c":10.42,"v":91100},{"d":"2022-10-19","o":10.42,"h":10.43,"l":10.37,"c":10.37,"v":1900},{"d":"2022-10-20","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2022-10-21","o":10.37,"h":10.42,"l":10.34,"c":10.39,"v":80200},{"d":"2022-10-24","o":10.37,"h":10.41,"l":10.37,"c":10.37,"v":109000},{"d":"2022-10-25","o":10.37,"h":10.39,"l":10.37,"c":10.38,"v":198600},{"d":"2022-10-26","o":10.37,"h":10.39,"l":10.36,"c":10.38,"v":82300},{"d":"2022-10-27","o":10.38,"h":10.39,"l":10.36,"c":10.39,"v":274500},{"d":"2022-10-28","o":10.38,"h":10.4,"l":10.38,"c":10.4,"v":127000},{"d":"2022-10-31","o":10.4,"h":10.4,"l":10.36,"c":10.36,"v":257600},{"d":"2022-11-01","o":10.36,"h":10.4,"l":10.35,"c":10.37,"v":78400},{"d":"2022-11-02","o":9.15,"h":9.17,"l":8.07,"c":8.58,"v":271600},{"d":"2022-11-03","o":8.64,"h":8.66,"l":7.78,"c":7.95,"v":83600},{"d":"2022-11-04","o":7.8,"h":9.41,"l":7.8,"c":9.26,"v":411400},{"d":"2022-11-07","o":9.1,"h":10.42,"l":8.37,"c":10.1,"v":313000},{"d":"2022-11-08","o":10.75,"h":10.83,"l":9.36,"c":9.7,"v":108500},{"d":"2022-11-09","o":9.67,"h":11.88,"l":9.49,"c":10.8,"v":201400},{"d":"2022-11-10","o":10.5,"h":10.6,"l":8.81,"c":9.98,"v":240500},{"d":"2022-11-11","o":9.91,"h":9.91,"l":6.72,"c":7.3,"v":418400},{"d":"2022-11-14","o":5.81,"h":5.81,"l":2.57,"c":2.7,"v":1979600},{"d":"2022-11-15","o":2.06,"h":3,"l":2.06,"c":2.79,"v":1398100},{"d":"2022-11-16","o":2.55,"h":3.27,"l":2.3,"c":3.16,"v":1007100},{"d":"2022-11-17","o":2.95,"h":4.24,"l":2.7,"c":4.1,"v":1085800},{"d":"2022-11-18","o":4.01,"h":5.24,"l":3.85,"c":5.08,"v":910700},{"d":"2022-11-21","o":5.75,"h":8.32,"l":5.7,"c":7.05,"v":7722400},{"d":"2022-11-22","o":6.23,"h":7.73,"l":6.22,"c":7.29,"v":956300},{"d":"2022-11-23","o":7.52,"h":8.03,"l":6.52,"c":7.77,"v":605200},{"d":"2022-11-25","o":8.18,"h":9.01,"l":8.1,"c":8.78,"v":995200},{"d":"2022-11-28","o":8.75,"h":8.75,"l":7.75,"c":7.9,"v":166500},{"d":"2022-11-29","o":7.9,"h":8.25,"l":7.42,"c":7.86,"v":245100},{"d":"2022-11-30","o":7.76,"h":9.22,"l":7.76,"c":8.89,"v":199100},{"d":"2022-12-01","o":9.46,"h":9.72,"l":8.86,"c":9.01,"v":223700},{"d":"2022-12-02","o":9.24,"h":9.75,"l":8.9,"c":9.69,"v":237100},{"d":"2022-12-05","o":9.95,"h":10,"l":9.55,"c":10,"v":129800},{"d":"2022-12-06","o":10.25,"h":11.68,"l":9,"c":11.37,"v":352900},{"d":"2022-12-07","o":11.3,"h":11.6,"l":10.99,"c":11.36,"v":225800},{"d":"2022-12-08","o":11.39,"h":13.07,"l":11.39,"c":13.04,"v":374000},{"d":"2022-12-09","o":13.48,"h":13.5,"l":11.04,"c":12.38,"v":466600},{"d":"2022-12-12","o":12.25,"h":12.82,"l":11.57,"c":12.34,"v":515400},{"d":"2022-12-13","o":12.29,"h":13.4,"l":12.1,"c":13.05,"v":408500},{"d":"2022-12-14","o":13.18,"h":13.18,"l":12.34,"c":13.1,"v":318600},{"d":"2022-12-15","o":13.17,"h":13.23,"l":11.98,"c":12.58,"v":251800},{"d":"2022-12-16","o":12.99,"h":13.2,"l":11.75,"c":12.55,"v":1125300},{"d":"2022-12-19","o":12.98,"h":12.98,"l":12.1,"c":12.35,"v":426800},{"d":"2022-12-20","o":12.2,"h":12.5,"l":12.04,"c":12.11,"v":409300},{"d":"2022-12-21","o":12.09,"h":12.14,"l":11.03,"c":11.38,"v":212000},{"d":"2022-12-22","o":11.37,"h":12.23,"l":10.8,"c":11.04,"v":191200},{"d":"2022-12-23","o":10.76,"h":11.34,"l":10.72,"c":11.2,"v":119800},{"d":"2022-12-27","o":11.02,"h":12.42,"l":11.02,"c":12.3,"v":323900},{"d":"2022-12-28","o":12.09,"h":12.25,"l":11.42,"c":11.75,"v":72000},{"d":"2022-12-29","o":11.79,"h":11.9,"l":11.35,"c":11.45,"v":36200},{"d":"2022-12-30","o":11.17,"h":11.6,"l":10.51,"c":10.73,"v":96900},{"d":"2023-01-03","o":10.42,"h":10.85,"l":10.31,"c":10.43,"v":44100},{"d":"2023-01-04","o":10.22,"h":10.41,"l":9.16,"c":9.79,"v":95000},{"d":"2023-01-05","o":9.86,"h":10.18,"l":9.06,"c":9.13,"v":81800},{"d":"2023-01-06","o":8.86,"h":9.44,"l":8.37,"c":9.05,"v":84400},{"d":"2023-01-09","o":8.98,"h":9.91,"l":8.98,"c":9.68,"v":84100},{"d":"2023-01-10","o":9.82,"h":10.01,"l":9.52,"c":9.69,"v":65600},{"d":"2023-01-11","o":9.8,"h":9.83,"l":7.67,"c":8.5,"v":148500},{"d":"2023-01-12","o":9.08,"h":10.46,"l":8.99,"c":10.07,"v":92600},{"d":"2023-01-13","o":10.58,"h":10.58,"l":9.26,"c":9.68,"v":86200},{"d":"2023-01-17","o":9.17,"h":10.48,"l":9.17,"c":10.05,"v":81600},{"d":"2023-01-18","o":9.94,"h":11.17,"l":9.91,"c":11.01,"v":62200},{"d":"2023-01-19","o":11.11,"h":11.13,"l":10.53,"c":10.94,"v":32900},{"d":"2023-01-20","o":11.05,"h":11.35,"l":10.8,"c":11.26,"v":37400},{"d":"2023-01-23","o":11.05,"h":11.55,"l":10.77,"c":11.55,"v":19600},{"d":"2023-01-24","o":11.15,"h":12.24,"l":11.15,"c":11.84,"v":63900},{"d":"2023-01-25","o":11.4,"h":12,"l":11.3,"c":11.83,"v":83700},{"d":"2023-01-26","o":11.75,"h":12.02,"l":11.2,"c":11.47,"v":16000},{"d":"2023-01-27","o":11.45,"h":11.99,"l":10.18,"c":11.97,"v":79200},{"d":"2023-01-30","o":11.98,"h":11.98,"l":11.35,"c":11.72,"v":27400},{"d":"2023-01-31","o":11.65,"h":11.95,"l":11.32,"c":11.95,"v":61400},{"d":"2023-02-01","o":11.75,"h":12,"l":11.7,"c":11.91,"v":21100},{"d":"2023-02-02","o":11.65,"h":12.08,"l":10.27,"c":11.49,"v":297200},{"d":"2023-02-03","o":11.28,"h":11.97,"l":11.06,"c":11.51,"v":114600},{"d":"2023-02-06","o":11.52,"h":11.9,"l":11,"c":11.61,"v":73500},{"d":"2023-02-07","o":11.85,"h":11.85,"l":11.2,"c":11.42,"v":52900},{"d":"2023-02-08","o":11.22,"h":11.65,"l":11.22,"c":11.43,"v":4500},{"d":"2023-02-09","o":11.22,"h":11.74,"l":11.1,"c":11.63,"v":46800},{"d":"2023-02-10","o":11.53,"h":11.85,"l":11.4,"c":11.79,"v":15800},{"d":"2023-02-13","o":11.5,"h":11.55,"l":11.31,"c":11.31,"v":9300},{"d":"2023-02-14","o":11.5,"h":11.71,"l":11.35,"c":11.7,"v":57800},{"d":"2023-02-15","o":11.59,"h":11.65,"l":11.37,"c":11.59,"v":8600},{"d":"2023-02-16","o":11.1,"h":11.49,"l":11.03,"c":11.48,"v":5800},{"d":"2023-02-17","o":11.34,"h":11.6,"l":11.29,"c":11.6,"v":17300},{"d":"2023-02-21","o":11.2,"h":11.49,"l":11.2,"c":11.49,"v":3700},{"d":"2023-02-22","o":11.15,"h":11.64,"l":11,"c":11,"v":16200},{"d":"2023-02-23","o":11.24,"h":11.34,"l":11.05,"c":11.29,"v":14300},{"d":"2023-02-24","o":11.05,"h":11.4,"l":11.05,"c":11.31,"v":18600},{"d":"2023-02-27","o":11.04,"h":11.19,"l":10.96,"c":11.19,"v":14400},{"d":"2023-02-28","o":11.25,"h":11.6,"l":11.01,"c":11.2,"v":20300},{"d":"2023-03-01","o":11.05,"h":11.2,"l":10.8,"c":11.1,"v":10800},{"d":"2023-03-02","o":10.74,"h":11.2,"l":10.74,"c":11.09,"v":10700},{"d":"2023-03-03","o":11.04,"h":11.1,"l":11,"c":11.1,"v":5700},{"d":"2023-03-06","o":11,"h":11.1,"l":10.51,"c":11.1,"v":4500},{"d":"2023-03-07","o":10.71,"h":11.15,"l":10.71,"c":10.85,"v":13300},{"d":"2023-03-08","o":10.87,"h":11.03,"l":10.79,"c":11.03,"v":29400},{"d":"2023-03-09","o":10.5,"h":10.65,"l":10.31,"c":10.31,"v":2500},{"d":"2023-03-10","o":10.64,"h":11.02,"l":10.26,"c":10.31,"v":9200},{"d":"2023-03-13","o":10.22,"h":10.96,"l":10.22,"c":10.5,"v":7500},{"d":"2023-03-14","o":10.03,"h":10.34,"l":9.99,"c":10.19,"v":32800},{"d":"2023-03-15","o":10.19,"h":10.22,"l":9.8,"c":10.02,"v":21500},{"d":"2023-03-16","o":9.69,"h":10.08,"l":9.6,"c":9.74,"v":10700},{"d":"2023-03-17","o":9.88,"h":10.35,"l":9.88,"c":9.98,"v":8200},{"d":"2023-03-20","o":9.99,"h":10.1,"l":9.86,"c":9.91,"v":54300},{"d":"2023-03-21","o":10.02,"h":10.03,"l":9.7,"c":9.72,"v":40000},{"d":"2023-03-22","o":10.02,"h":10.02,"l":9.75,"c":9.94,"v":3900},{"d":"2023-03-23","o":10.4,"h":10.4,"l":9.97,"c":9.97,"v":1500},{"d":"2023-03-24","o":9.93,"h":10.29,"l":9.93,"c":10.29,"v":9700},{"d":"2023-03-27","o":10.19,"h":11,"l":10.19,"c":10.77,"v":17300},{"d":"2023-03-28","o":10.9,"h":10.99,"l":10.77,"c":10.99,"v":9000},{"d":"2023-03-29","o":10.92,"h":11.15,"l":10.68,"c":11.14,"v":17600},{"d":"2023-03-30","o":11.02,"h":11.32,"l":9.92,"c":11.2,"v":9100},{"d":"2023-03-31","o":11.18,"h":12.34,"l":11.14,"c":12.34,"v":162800},{"d":"2023-04-03","o":12.3,"h":12.3,"l":11.66,"c":11.8,"v":35900},{"d":"2023-04-04","o":11.5,"h":11.94,"l":11.5,"c":11.94,"v":1500},{"d":"2023-04-05","o":11.6,"h":11.93,"l":11.6,"c":11.93,"v":1300},{"d":"2023-04-06","o":11.64,"h":12,"l":11.64,"c":11.72,"v":10100},{"d":"2023-04-10","o":11.89,"h":11.98,"l":11.55,"c":11.95,"v":5600},{"d":"2023-04-11","o":11.25,"h":11.7,"l":11.12,"c":11.53,"v":10000},{"d":"2023-04-12","o":11.21,"h":11.49,"l":11.21,"c":11.25,"v":9800},{"d":"2023-04-13","o":11.25,"h":11.5,"l":11.02,"c":11.5,"v":15500},{"d":"2023-04-14","o":11.12,"h":11.45,"l":11.11,"c":11.3,"v":9000},{"d":"2023-04-17","o":11.11,"h":11.15,"l":10.85,"c":11,"v":18100},{"d":"2023-04-18","o":11.11,"h":11.11,"l":10.88,"c":11.02,"v":8500},{"d":"2023-04-19","o":11.06,"h":11.06,"l":10.73,"c":11.05,"v":1500},{"d":"2023-04-20","o":10.73,"h":11.05,"l":10.53,"c":10.77,"v":5300},{"d":"2023-04-21","o":10.6,"h":11.03,"l":10.6,"c":11,"v":16600},{"d":"2023-04-24","o":10.8,"h":10.8,"l":10.69,"c":10.79,"v":3300},{"d":"2023-04-25","o":10.79,"h":10.98,"l":10.78,"c":10.79,"v":2200},{"d":"2023-04-26","o":10.73,"h":10.98,"l":10.59,"c":10.94,"v":4300},{"d":"2023-04-27","o":10.75,"h":10.99,"l":10.75,"c":10.99,"v":1800},{"d":"2023-04-28","o":10.81,"h":11,"l":10.61,"c":10.97,"v":7500},{"d":"2023-05-01","o":11.02,"h":11.85,"l":10.65,"c":11.04,"v":31600},{"d":"2023-05-02","o":10.75,"h":11.07,"l":10.48,"c":10.75,"v":13000},{"d":"2023-05-03","o":10.79,"h":11,"l":10.5,"c":11,"v":7800},{"d":"2023-05-04","o":10.8,"h":10.81,"l":10.68,"c":10.7,"v":1800},{"d":"2023-05-05","o":10.5,"h":10.57,"l":10.5,"c":10.55,"v":800},{"d":"2023-05-08","o":10.79,"h":10.94,"l":10.6,"c":10.66,"v":3600},{"d":"2023-05-09","o":10.87,"h":10.99,"l":10.56,"c":10.71,"v":7100},{"d":"2023-05-10","o":10.84,"h":10.84,"l":10.13,"c":10.38,"v":8800},{"d":"2023-05-11","o":10.6,"h":10.64,"l":10.21,"c":10.4,"v":14800},{"d":"2023-05-12","o":10.5,"h":10.62,"l":10.35,"c":10.4,"v":12200},{"d":"2023-05-15","o":10.59,"h":10.88,"l":10.4,"c":10.58,"v":17800},{"d":"2023-05-16","o":10.48,"h":10.65,"l":10.48,"c":10.62,"v":4000},{"d":"2023-05-17","o":10.67,"h":10.67,"l":10.39,"c":10.63,"v":6100},{"d":"2023-05-18","o":10.66,"h":10.67,"l":10.22,"c":10.64,"v":5000},{"d":"2023-05-19","o":10.45,"h":10.67,"l":10.15,"c":10.67,"v":5800},{"d":"2023-05-22","o":10.57,"h":10.93,"l":10.41,"c":10.54,"v":22000},{"d":"2023-05-23","o":10.61,"h":10.61,"l":10.4,"c":10.52,"v":2800},{"d":"2023-05-24","o":10.61,"h":10.78,"l":10.5,"c":10.52,"v":3000},{"d":"2023-05-25","o":10.53,"h":10.65,"l":10.39,"c":10.4,"v":9000},{"d":"2023-05-26","o":10.5,"h":10.52,"l":10.41,"c":10.5,"v":10700},{"d":"2023-05-30","o":10.5,"h":10.53,"l":10.39,"c":10.49,"v":10000},{"d":"2023-05-31","o":10.5,"h":10.52,"l":10.39,"c":10.52,"v":4700},{"d":"2023-06-01","o":10.41,"h":10.53,"l":10.39,"c":10.39,"v":2000},{"d":"2023-06-02","o":10.48,"h":10.48,"l":10.3,"c":10.3,"v":2000},{"d":"2023-06-05","o":10.5,"h":10.5,"l":10.23,"c":10.47,"v":13200},{"d":"2023-06-06","o":10.35,"h":10.5,"l":10.35,"c":10.43,"v":16200},{"d":"2023-06-07","o":10.47,"h":10.78,"l":10.4,"c":10.5,"v":14100},{"d":"2023-06-08","o":10.41,"h":10.5,"l":10.4,"c":10.46,"v":28600},{"d":"2023-06-09","o":10.4,"h":10.5,"l":9.4,"c":9.99,"v":91300},{"d":"2023-06-12","o":9.99,"h":10.3,"l":9.97,"c":10.1,"v":48000},{"d":"2023-06-13","o":10.5,"h":10.8,"l":10.3,"c":10.52,"v":50200},{"d":"2023-06-14","o":10.4,"h":10.53,"l":10.4,"c":10.49,"v":84700},{"d":"2023-06-15","o":10.52,"h":10.73,"l":10.43,"c":10.46,"v":75900},{"d":"2023-06-16","o":10.56,"h":10.9,"l":10.56,"c":10.9,"v":88300},{"d":"2023-06-20","o":10.81,"h":10.87,"l":10.62,"c":10.82,"v":113100},{"d":"2023-06-21","o":10.74,"h":10.82,"l":10.71,"c":10.75,"v":139900},{"d":"2023-06-22","o":10.7,"h":10.96,"l":10.63,"c":10.85,"v":183100},{"d":"2023-06-23","o":10.83,"h":10.83,"l":10.51,"c":10.7,"v":126800},{"d":"2023-06-26","o":10.73,"h":10.92,"l":10.6,"c":10.7,"v":154800},{"d":"2023-06-27","o":10.77,"h":10.78,"l":10.57,"c":10.71,"v":174000},{"d":"2023-06-28","o":10.69,"h":10.98,"l":10.65,"c":10.71,"v":196400},{"d":"2023-06-29","o":10.72,"h":10.88,"l":10.61,"c":10.72,"v":168500},{"d":"2023-06-30","o":10.92,"h":10.92,"l":10.65,"c":10.69,"v":141400},{"d":"2023-07-03","o":10.8,"h":10.84,"l":10.6,"c":10.7,"v":126700},{"d":"2023-07-05","o":10.71,"h":10.72,"l":10.6,"c":10.69,"v":218300},{"d":"2023-07-06","o":10.65,"h":10.7,"l":10.48,"c":10.59,"v":174000},{"d":"2023-07-07","o":10.66,"h":10.7,"l":10.49,"c":10.6,"v":95800},{"d":"2023-07-10","o":10.54,"h":10.76,"l":10.54,"c":10.69,"v":70000},{"d":"2023-07-11","o":10.79,"h":10.79,"l":10.45,"c":10.56,"v":49500},{"d":"2023-07-12","o":10.62,"h":10.69,"l":10.3,"c":10.5,"v":97700},{"d":"2023-07-13","o":10.52,"h":10.65,"l":10.32,"c":10.46,"v":11000},{"d":"2023-07-14","o":10.4,"h":10.65,"l":10.27,"c":10.35,"v":9500},{"d":"2023-07-17","o":10.28,"h":10.34,"l":10,"c":10.08,"v":23300},{"d":"2023-07-18","o":10.03,"h":10.7,"l":10.03,"c":10.7,"v":16000},{"d":"2023-07-19","o":10.62,"h":10.7,"l":10.35,"c":10.4,"v":17200},{"d":"2023-07-20","o":10.35,"h":10.35,"l":9.94,"c":9.99,"v":13400},{"d":"2023-07-21","o":9.99,"h":10.23,"l":9.41,"c":9.69,"v":28600},{"d":"2023-07-24","o":9.69,"h":10.23,"l":9.01,"c":10.22,"v":67600},{"d":"2023-07-25","o":10.27,"h":10.27,"l":9.38,"c":10.03,"v":41000},{"d":"2023-07-26","o":10.12,"h":10.29,"l":9.76,"c":10.12,"v":31900},{"d":"2023-07-27","o":10.04,"h":10.26,"l":9.72,"c":10.14,"v":25300},{"d":"2023-07-28","o":10.27,"h":10.27,"l":9.81,"c":9.94,"v":7800},{"d":"2023-07-31","o":10,"h":10.18,"l":9.98,"c":10.03,"v":30600},{"d":"2023-08-01","o":9.86,"h":10.2,"l":9.7,"c":10.05,"v":23900},{"d":"2023-08-02","o":10.8,"h":10.8,"l":9.85,"c":10.05,"v":10900},{"d":"2023-08-03","o":10.05,"h":10.27,"l":9.9,"c":10.07,"v":6700},{"d":"2023-08-04","o":10,"h":10.16,"l":9.75,"c":10.08,"v":11300},{"d":"2023-08-07","o":9.93,"h":10.18,"l":9.92,"c":10.09,"v":7500},{"d":"2023-08-08","o":10,"h":10,"l":9.9,"c":9.95,"v":2600},{"d":"2023-08-09","o":9.86,"h":9.96,"l":9.86,"c":9.88,"v":1800},{"d":"2023-08-10","o":9.89,"h":9.91,"l":9.8,"c":9.91,"v":1300},{"d":"2023-08-11","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":1900},{"d":"2023-08-14","o":9.99,"h":10.39,"l":9.93,"c":10.12,"v":71000},{"d":"2023-08-15","o":10.12,"h":10.18,"l":9.61,"c":9.62,"v":8100},{"d":"2023-08-16","o":9.72,"h":10.12,"l":9.72,"c":9.8,"v":19400},{"d":"2023-08-17","o":10.01,"h":10.18,"l":9.75,"c":9.89,"v":31500},{"d":"2023-08-18","o":9.92,"h":10,"l":9.83,"c":10,"v":5000},{"d":"2023-08-21","o":10.01,"h":10.1,"l":9.72,"c":10.07,"v":12000},{"d":"2023-08-22","o":9.91,"h":10,"l":9.85,"c":9.95,"v":4500},{"d":"2023-08-23","o":9.88,"h":9.93,"l":9.8,"c":9.85,"v":5400},{"d":"2023-08-24","o":9.83,"h":9.83,"l":9.05,"c":9.64,"v":24000},{"d":"2023-08-25","o":9.32,"h":9.39,"l":8.9,"c":8.96,"v":10500},{"d":"2023-08-28","o":9,"h":9.98,"l":9,"c":9.95,"v":7000},{"d":"2023-08-29","o":10.04,"h":10.35,"l":9.69,"c":10.35,"v":13900},{"d":"2023-08-30","o":10.29,"h":10.35,"l":9.66,"c":9.78,"v":22800},{"d":"2023-08-31","o":9.51,"h":10.05,"l":9.44,"c":9.99,"v":5900},{"d":"2023-09-01","o":9.9,"h":10.29,"l":9.9,"c":10.11,"v":2400},{"d":"2023-09-05","o":9.66,"h":9.66,"l":8.9,"c":9.31,"v":19800},{"d":"2023-09-06","o":9.2,"h":9.2,"l":7.82,"c":8.99,"v":72600},{"d":"2023-09-07","o":9.15,"h":9.98,"l":8.7,"c":9.98,"v":17000},{"d":"2023-09-08","o":9.75,"h":10.19,"l":9.6,"c":10.19,"v":17000},{"d":"2023-09-11","o":9.52,"h":10.02,"l":8.95,"c":9.95,"v":7200},{"d":"2023-09-12","o":9.44,"h":9.96,"l":9.42,"c":9.81,"v":6800},{"d":"2023-09-13","o":9.93,"h":9.93,"l":8.85,"c":8.9,"v":31500},{"d":"2023-09-14","o":8.84,"h":9.5,"l":8.77,"c":8.86,"v":4600},{"d":"2023-09-15","o":8.59,"h":8.92,"l":8.5,"c":8.87,"v":5600},{"d":"2023-09-18","o":9,"h":9.01,"l":8.6,"c":8.92,"v":8500},{"d":"2023-09-19","o":8.66,"h":9.81,"l":8.59,"c":9.25,"v":25800},{"d":"2023-09-20","o":9.17,"h":9.18,"l":8,"c":8,"v":15300},{"d":"2023-09-21","o":8.15,"h":8.84,"l":8.1,"c":8.78,"v":10300},{"d":"2023-09-22","o":8.76,"h":8.77,"l":8.66,"c":8.77,"v":1700},{"d":"2023-09-25","o":8.66,"h":8.66,"l":8.25,"c":8.49,"v":4000},{"d":"2023-09-26","o":8.7,"h":8.76,"l":8.25,"c":8.76,"v":6700},{"d":"2023-09-27","o":8.74,"h":8.74,"l":7.51,"c":7.53,"v":19200},{"d":"2023-09-28","o":7.62,"h":7.62,"l":7.28,"c":7.46,"v":4000},{"d":"2023-09-29","o":7.5,"h":7.69,"l":7.28,"c":7.54,"v":23400},{"d":"2023-10-02","o":7.65,"h":8.14,"l":7,"c":7.4,"v":31800},{"d":"2023-10-03","o":7.39,"h":7.8,"l":7.06,"c":7.53,"v":30400},{"d":"2023-10-04","o":7.3,"h":7.8,"l":7.01,"c":7.57,"v":32100},{"d":"2023-10-05","o":7.6,"h":7.73,"l":7,"c":7.32,"v":37300},{"d":"2023-10-06","o":7.3,"h":8.15,"l":7.28,"c":7.91,"v":30200},{"d":"2023-10-09","o":7.96,"h":9.77,"l":7.78,"c":9,"v":47800},{"d":"2023-10-10","o":9.47,"h":9.63,"l":8.95,"c":9.55,"v":19400},{"d":"2023-10-11","o":9.65,"h":9.75,"l":9.28,"c":9.7,"v":23800},{"d":"2023-10-12","o":9.71,"h":9.71,"l":9.12,"c":9.64,"v":23400},{"d":"2023-10-13","o":9.67,"h":10,"l":9.32,"c":9.85,"v":61400},{"d":"2023-10-16","o":9.8,"h":9.84,"l":9.48,"c":9.6,"v":20500},{"d":"2023-10-17","o":9.47,"h":9.97,"l":9.43,"c":9.97,"v":34800},{"d":"2023-10-18","o":9.79,"h":9.95,"l":9.56,"c":9.92,"v":23900},{"d":"2023-10-19","o":9.6,"h":9.88,"l":9.52,"c":9.88,"v":29300},{"d":"2023-10-20","o":9.66,"h":9.71,"l":9.4,"c":9.46,"v":21800},{"d":"2023-10-23","o":9.45,"h":9.52,"l":8.66,"c":8.78,"v":27400},{"d":"2023-10-24","o":8.67,"h":9.38,"l":8.41,"c":9.25,"v":18900},{"d":"2023-10-25","o":8.87,"h":9.13,"l":8.8,"c":8.9,"v":24100},{"d":"2023-10-26","o":9.1,"h":9.12,"l":8.76,"c":9.05,"v":22300},{"d":"2023-10-27","o":8.87,"h":8.94,"l":8.34,"c":8.4,"v":29500},{"d":"2023-10-30","o":8.44,"h":9.29,"l":8.28,"c":9.25,"v":31500},{"d":"2023-10-31","o":9.1,"h":9.24,"l":8.76,"c":9.05,"v":19000},{"d":"2023-11-01","o":9.09,"h":9.1,"l":8.55,"c":9.02,"v":26700},{"d":"2023-11-02","o":9.04,"h":9.15,"l":8.77,"c":8.93,"v":21000},{"d":"2023-11-03","o":9.13,"h":9.16,"l":8.85,"c":9.01,"v":20700},{"d":"2023-11-06","o":8.79,"h":9.12,"l":8.07,"c":8.37,"v":18800},{"d":"2023-11-07","o":8.43,"h":8.66,"l":8.05,"c":8.55,"v":17200},{"d":"2023-11-08","o":8.69,"h":8.69,"l":7.62,"c":7.89,"v":21700},{"d":"2023-11-09","o":7.77,"h":8.08,"l":7.77,"c":7.82,"v":24700},{"d":"2023-11-10","o":8.03,"h":8.16,"l":7.92,"c":8.14,"v":19300},{"d":"2023-11-13","o":8.07,"h":8.07,"l":7.4,"c":7.4,"v":23100},{"d":"2023-11-14","o":7.31,"h":8.15,"l":7.25,"c":8.14,"v":24200},{"d":"2023-11-15","o":8.05,"h":8.05,"l":7.51,"c":7.7,"v":16800},{"d":"2023-11-16","o":7.63,"h":7.81,"l":7.22,"c":7.38,"v":18300},{"d":"2023-11-17","o":7.55,"h":7.97,"l":7.18,"c":7.97,"v":18700},{"d":"2023-11-20","o":7.71,"h":8.1,"l":7.52,"c":7.65,"v":17600},{"d":"2023-11-21","o":7.7,"h":7.79,"l":7.33,"c":7.53,"v":18100},{"d":"2023-11-22","o":7.71,"h":7.97,"l":7.1,"c":7.45,"v":25100},{"d":"2023-11-24","o":7.24,"h":7.74,"l":7.02,"c":7.74,"v":14400},{"d":"2023-11-27","o":7.68,"h":8,"l":7.36,"c":7.69,"v":19400},{"d":"2023-11-28","o":7.66,"h":8.17,"l":7.45,"c":7.71,"v":12100},{"d":"2023-11-29","o":7.75,"h":7.96,"l":7.38,"c":7.41,"v":24900},{"d":"2023-11-30","o":7.68,"h":7.76,"l":7.1,"c":7.26,"v":13800},{"d":"2023-12-01","o":7.27,"h":8.03,"l":7.1,"c":7.64,"v":47500},{"d":"2023-12-04","o":7.93,"h":7.93,"l":7.5,"c":7.9,"v":11200},{"d":"2023-12-05","o":7.7,"h":8,"l":7.13,"c":7.25,"v":15200},{"d":"2023-12-06","o":7.13,"h":7.22,"l":7.09,"c":7.22,"v":2900},{"d":"2023-12-07","o":7.18,"h":7.48,"l":7.01,"c":7.17,"v":27300},{"d":"2023-12-08","o":7.21,"h":8.65,"l":7.1,"c":8.45,"v":36900},{"d":"2023-12-11","o":8.38,"h":8.38,"l":7.64,"c":8.12,"v":22700},{"d":"2023-12-12","o":8.26,"h":8.36,"l":8.1,"c":8.24,"v":5700},{"d":"2023-12-13","o":8.39,"h":8.6,"l":8.05,"c":8.44,"v":9400},{"d":"2023-12-14","o":8.35,"h":8.66,"l":8.09,"c":8.3,"v":9800},{"d":"2023-12-15","o":8.42,"h":8.48,"l":7.81,"c":7.99,"v":5800},{"d":"2023-12-18","o":8.12,"h":8.12,"l":7.6,"c":7.61,"v":15100},{"d":"2023-12-19","o":7.41,"h":8.16,"l":7.26,"c":8.12,"v":20500},{"d":"2023-12-20","o":8.3,"h":8.3,"l":7.35,"c":7.47,"v":15200},{"d":"2023-12-21","o":7.72,"h":8.13,"l":7.22,"c":7.51,"v":31500},{"d":"2023-12-22","o":7.53,"h":7.7,"l":7.3,"c":7.54,"v":17100},{"d":"2023-12-26","o":7.81,"h":7.99,"l":7.33,"c":7.96,"v":17500},{"d":"2023-12-27","o":7.7,"h":8.05,"l":7.52,"c":7.76,"v":14600},{"d":"2023-12-28","o":7.59,"h":7.75,"l":7.47,"c":7.69,"v":15300},{"d":"2023-12-29","o":7.8,"h":8.14,"l":7.54,"c":7.78,"v":13400},{"d":"2024-01-02","o":7.71,"h":7.78,"l":7.42,"c":7.7,"v":12500},{"d":"2024-01-03","o":7.82,"h":8.1,"l":7.43,"c":7.61,"v":15900},{"d":"2024-01-04","o":7.65,"h":7.65,"l":7.33,"c":7.58,"v":8900},{"d":"2024-01-05","o":7.6,"h":7.82,"l":7.25,"c":7.56,"v":13700},{"d":"2024-01-08","o":7.5,"h":7.59,"l":7.16,"c":7.48,"v":16500},{"d":"2024-01-09","o":7.4,"h":7.68,"l":6.82,"c":7.19,"v":18800},{"d":"2024-01-10","o":7.1,"h":7.15,"l":6.9,"c":7,"v":11700},{"d":"2024-01-11","o":6.89,"h":7.02,"l":6.07,"c":6.89,"v":17100},{"d":"2024-01-12","o":6.22,"h":6.64,"l":6.06,"c":6.35,"v":21100},{"d":"2024-01-16","o":6.22,"h":6.43,"l":6.08,"c":6.4,"v":28000},{"d":"2024-01-17","o":6.25,"h":6.38,"l":6.13,"c":6.37,"v":15800},{"d":"2024-01-18","o":6.38,"h":6.61,"l":6.2,"c":6.46,"v":14800},{"d":"2024-01-19","o":6.34,"h":6.99,"l":6.24,"c":6.97,"v":26800},{"d":"2024-01-22","o":7,"h":7,"l":6.41,"c":6.55,"v":14700},{"d":"2024-01-23","o":6.66,"h":7.1,"l":6.55,"c":7.09,"v":20000},{"d":"2024-01-24","o":7,"h":7.51,"l":6.8,"c":7.14,"v":26700},{"d":"2024-01-25","o":7.01,"h":7.42,"l":6.91,"c":7.16,"v":14900},{"d":"2024-01-26","o":7.18,"h":7.35,"l":7,"c":7.33,"v":17500},{"d":"2024-01-29","o":7.2,"h":7.38,"l":6.99,"c":7.02,"v":16300},{"d":"2024-01-30","o":7,"h":7.14,"l":6.78,"c":6.96,"v":19800},{"d":"2024-01-31","o":6.81,"h":6.81,"l":6.49,"c":6.63,"v":15700},{"d":"2024-02-01","o":6.67,"h":6.95,"l":6.43,"c":6.48,"v":25900},{"d":"2024-02-02","o":6.79,"h":6.91,"l":6.39,"c":6.58,"v":14500},{"d":"2024-02-05","o":6.35,"h":6.66,"l":6.35,"c":6.66,"v":12900},{"d":"2024-02-06","o":6.57,"h":6.66,"l":6.4,"c":6.66,"v":20100},{"d":"2024-02-07","o":6.6,"h":6.78,"l":6.46,"c":6.59,"v":28000},{"d":"2024-02-08","o":6.64,"h":6.64,"l":6.45,"c":6.45,"v":13400},{"d":"2024-02-09","o":6.65,"h":6.65,"l":6.2,"c":6.56,"v":10700},{"d":"2024-02-12","o":6.59,"h":6.89,"l":6.55,"c":6.71,"v":22800},{"d":"2024-02-13","o":6.66,"h":6.84,"l":6.6,"c":6.75,"v":9600},{"d":"2024-02-14","o":6.7,"h":6.8,"l":6.6,"c":6.67,"v":13600},{"d":"2024-02-15","o":6.65,"h":6.97,"l":6.43,"c":6.81,"v":19500},{"d":"2024-02-16","o":6.7,"h":7.19,"l":6.57,"c":6.71,"v":26300},{"d":"2024-02-20","o":6.63,"h":6.8,"l":6.57,"c":6.74,"v":13300},{"d":"2024-02-21","o":6.73,"h":6.91,"l":6.43,"c":6.7,"v":74200},{"d":"2024-02-22","o":6.7,"h":6.82,"l":6.55,"c":6.71,"v":18000},{"d":"2024-02-23","o":6.73,"h":6.74,"l":6.29,"c":6.48,"v":15400},{"d":"2024-02-26","o":6.55,"h":6.56,"l":6.01,"c":6.17,"v":13400},{"d":"2024-02-27","o":6.12,"h":6.35,"l":5.85,"c":5.92,"v":24900},{"d":"2024-02-28","o":6.01,"h":6.15,"l":4.71,"c":5,"v":47700},{"d":"2024-02-29","o":4.93,"h":5.31,"l":2.85,"c":3.11,"v":457500},{"d":"2024-03-01","o":3.11,"h":3.11,"l":2.76,"c":2.98,"v":91900},{"d":"2024-03-04","o":3.1,"h":3.1,"l":2.86,"c":2.97,"v":36500},{"d":"2024-03-05","o":2.93,"h":3.19,"l":2.85,"c":3.05,"v":103200},{"d":"2024-03-06","o":3.03,"h":3.21,"l":2.99,"c":3.13,"v":44700},{"d":"2024-03-07","o":3.13,"h":3.39,"l":3.03,"c":3.12,"v":57300},{"d":"2024-03-08","o":3.02,"h":4.58,"l":3.02,"c":4.24,"v":414900},{"d":"2024-03-11","o":4.54,"h":5.96,"l":4.49,"c":4.99,"v":176300},{"d":"2024-03-12","o":5.02,"h":5.07,"l":4.3,"c":4.7,"v":37700},{"d":"2024-03-13","o":4.63,"h":4.97,"l":4.31,"c":4.52,"v":33000},{"d":"2024-03-14","o":4.49,"h":4.68,"l":4.27,"c":4.51,"v":41400},{"d":"2024-03-15","o":4.51,"h":4.51,"l":3.96,"c":4.02,"v":48000},{"d":"2024-03-18","o":3.97,"h":4.04,"l":3.86,"c":3.96,"v":13900},{"d":"2024-03-19","o":4.07,"h":4.94,"l":4.05,"c":4.85,"v":79900},{"d":"2024-03-20","o":5,"h":5.46,"l":4.66,"c":5.02,"v":50600},{"d":"2024-03-21","o":4.91,"h":6,"l":4.88,"c":6,"v":41900},{"d":"2024-03-22","o":6,"h":6,"l":5.43,"c":5.92,"v":45000},{"d":"2024-03-25","o":5.84,"h":6.5,"l":5.49,"c":6.4,"v":77200},{"d":"2024-03-26","o":6.39,"h":6.49,"l":6.03,"c":6.15,"v":37600},{"d":"2024-03-27","o":5.99,"h":7.96,"l":5.87,"c":7.79,"v":64500},{"d":"2024-03-28","o":8.26,"h":8.26,"l":6.32,"c":6.32,"v":118500},{"d":"2024-04-01","o":6.24,"h":8.74,"l":6.24,"c":8.25,"v":111500},{"d":"2024-04-02","o":7.85,"h":7.85,"l":7.56,"c":7.84,"v":54100},{"d":"2024-04-03","o":7.84,"h":7.84,"l":6.47,"c":7.43,"v":55900},{"d":"2024-04-04","o":7.44,"h":7.44,"l":7.12,"c":7.21,"v":9200},{"d":"2024-04-05","o":6.9,"h":7.52,"l":6.85,"c":7.5,"v":38900},{"d":"2024-04-08","o":7.25,"h":7.25,"l":6.37,"c":7.04,"v":22000},{"d":"2024-04-09","o":6.89,"h":7.81,"l":6.62,"c":7.22,"v":101100},{"d":"2024-04-10","o":7.01,"h":7.23,"l":6.76,"c":7.23,"v":13400},{"d":"2024-04-11","o":7.02,"h":7.25,"l":6.75,"c":7.25,"v":26100},{"d":"2024-04-12","o":7,"h":7.1,"l":6.53,"c":6.99,"v":43400},{"d":"2024-04-15","o":6.8,"h":7.3,"l":6.6,"c":7.1,"v":11400},{"d":"2024-04-16","o":6.77,"h":7.28,"l":6.77,"c":7.25,"v":10800},{"d":"2024-04-17","o":7.23,"h":7.47,"l":6.81,"c":6.82,"v":12100},{"d":"2024-04-18","o":6.76,"h":7.27,"l":6.66,"c":7.27,"v":4100},{"d":"2024-04-19","o":7.09,"h":7.09,"l":6.82,"c":7.02,"v":7900},{"d":"2024-04-22","o":6.85,"h":7.45,"l":6.55,"c":7.07,"v":60100},{"d":"2024-04-23","o":7.18,"h":7.49,"l":6.8,"c":7.02,"v":124900},{"d":"2024-04-24","o":6.9,"h":6.9,"l":6.63,"c":6.9,"v":18600},{"d":"2024-04-25","o":6.9,"h":7.16,"l":6.58,"c":7.13,"v":54200},{"d":"2024-04-26","o":7.01,"h":7.03,"l":6.46,"c":7.03,"v":55600},{"d":"2024-04-29","o":6.9,"h":6.9,"l":6.32,"c":6.45,"v":12700},{"d":"2024-04-30","o":6.35,"h":6.6,"l":6.28,"c":6.6,"v":30100},{"d":"2024-05-01","o":6.6,"h":6.6,"l":5.84,"c":6.2,"v":52200},{"d":"2024-05-02","o":6.16,"h":6.25,"l":6.05,"c":6.22,"v":15300},{"d":"2024-05-03","o":6,"h":6,"l":5.37,"c":6,"v":22200},{"d":"2024-05-06","o":5.99,"h":5.99,"l":5.29,"c":5.7,"v":53300},{"d":"2024-05-07","o":5.7,"h":5.7,"l":4.37,"c":4.37,"v":31900},{"d":"2024-05-08","o":4.4,"h":4.78,"l":3.2,"c":3.55,"v":128100},{"d":"2024-05-09","o":3.43,"h":3.65,"l":2.94,"c":2.94,"v":137700},{"d":"2024-05-10","o":3.36,"h":3.7,"l":3.16,"c":3.7,"v":180500},{"d":"2024-05-13","o":3.99,"h":5,"l":3.99,"c":4.15,"v":315700},{"d":"2024-05-14","o":4.02,"h":4.71,"l":4.02,"c":4.58,"v":116300},{"d":"2024-05-15","o":4.48,"h":4.66,"l":4.27,"c":4.53,"v":56400},{"d":"2024-05-16","o":4.49,"h":4.75,"l":4.37,"c":4.59,"v":46600},{"d":"2024-05-17","o":4.74,"h":4.75,"l":4.1,"c":4.34,"v":44400},{"d":"2024-05-20","o":4.2,"h":4.31,"l":3.73,"c":3.87,"v":77200},{"d":"2024-05-21","o":4.27,"h":4.27,"l":3.94,"c":4,"v":53400},{"d":"2024-05-22","o":3.95,"h":4.26,"l":3.93,"c":4.02,"v":140300},{"d":"2024-05-23","o":3.96,"h":4.03,"l":3.66,"c":4,"v":52600},{"d":"2024-05-24","o":4,"h":4.05,"l":3.84,"c":4.02,"v":107900},{"d":"2024-05-28","o":3.92,"h":4.05,"l":3.3,"c":3.44,"v":177000},{"d":"2024-05-29","o":3.38,"h":3.5,"l":3.2,"c":3.33,"v":88500},{"d":"2024-05-30","o":3.24,"h":3.51,"l":3.01,"c":3.31,"v":92300},{"d":"2024-05-31","o":3.23,"h":3.53,"l":3.13,"c":3.28,"v":52300},{"d":"2024-06-03","o":3.56,"h":3.56,"l":2.99,"c":3,"v":168600},{"d":"2024-06-04","o":3.05,"h":3.34,"l":2.63,"c":2.63,"v":112000},{"d":"2024-06-05","o":2.59,"h":2.89,"l":2,"c":2.1,"v":177200},{"d":"2024-06-06","o":2.12,"h":2.36,"l":1.83,"c":2,"v":290900},{"d":"2024-06-07","o":1.98,"h":2.17,"l":1.95,"c":2,"v":171200},{"d":"2024-06-10","o":2,"h":2.15,"l":1.97,"c":2,"v":136900},{"d":"2024-06-11","o":2.06,"h":2.06,"l":1.84,"c":1.89,"v":141000},{"d":"2024-06-12","o":1.87,"h":1.99,"l":1.5,"c":1.5,"v":202700},{"d":"2024-06-13","o":1.51,"h":2.2,"l":1.51,"c":1.66,"v":1612800},{"d":"2024-06-14","o":1.62,"h":1.82,"l":1.47,"c":1.47,"v":236300},{"d":"2024-06-17","o":1.53,"h":1.55,"l":1.29,"c":1.32,"v":175400},{"d":"2024-06-18","o":1.31,"h":1.46,"l":1.3,"c":1.38,"v":76600},{"d":"2024-06-20","o":1.36,"h":1.47,"l":1.31,"c":1.35,"v":50800},{"d":"2024-06-21","o":1.31,"h":1.37,"l":1.28,"c":1.35,"v":36600},{"d":"2024-06-24","o":1.32,"h":1.39,"l":1.29,"c":1.32,"v":50100},{"d":"2024-06-25","o":1.3,"h":1.35,"l":1.22,"c":1.33,"v":66700},{"d":"2024-06-26","o":1.3,"h":1.4,"l":1.3,"c":1.33,"v":58600},{"d":"2024-06-27","o":1.33,"h":1.42,"l":1.29,"c":1.32,"v":36000},{"d":"2024-06-28","o":1.35,"h":1.38,"l":1.28,"c":1.28,"v":121700},{"d":"2024-07-01","o":1.29,"h":1.35,"l":1.27,"c":1.28,"v":17100},{"d":"2024-07-02","o":1.27,"h":1.31,"l":1.27,"c":1.3,"v":8700},{"d":"2024-07-03","o":1.32,"h":1.34,"l":1.26,"c":1.31,"v":14200},{"d":"2024-07-05","o":1.3,"h":1.33,"l":1.28,"c":1.31,"v":12500},{"d":"2024-07-08","o":1.31,"h":1.35,"l":1.26,"c":1.32,"v":36300},{"d":"2024-07-09","o":1.35,"h":1.35,"l":1.22,"c":1.23,"v":45700},{"d":"2024-07-10","o":1.21,"h":1.26,"l":1.1,"c":1.1,"v":35600},{"d":"2024-07-11","o":1.15,"h":1.15,"l":1.04,"c":1.06,"v":96900},{"d":"2024-07-12","o":1.04,"h":1.1,"l":1.03,"c":1.05,"v":64400},{"d":"2024-07-15","o":1.17,"h":1.2,"l":1.05,"c":1.06,"v":56900},{"d":"2024-07-16","o":1.15,"h":1.16,"l":1.1,"c":1.12,"v":30000},{"d":"2024-07-17","o":1.15,"h":1.17,"l":1.13,"c":1.15,"v":27900},{"d":"2024-07-18","o":1.13,"h":1.21,"l":1.09,"c":1.09,"v":12200},{"d":"2024-07-19","o":1.1,"h":1.25,"l":1.1,"c":1.15,"v":6800},{"d":"2024-07-22","o":1.12,"h":1.2,"l":1.05,"c":1.06,"v":39100},{"d":"2024-07-23","o":1.1,"h":1.1,"l":1.03,"c":1.04,"v":19100},{"d":"2024-07-24","o":1.04,"h":1.1,"l":1.03,"c":1.03,"v":15300},{"d":"2024-07-25","o":1.09,"h":1.09,"l":1.03,"c":1.04,"v":17700},{"d":"2024-07-26","o":1.08,"h":1.1,"l":1.05,"c":1.06,"v":39500},{"d":"2024-07-29","o":1.09,"h":1.09,"l":0.95,"c":0.99,"v":62500},{"d":"2024-07-30","o":1.03,"h":1.04,"l":0.95,"c":0.95,"v":19800},{"d":"2024-07-31","o":1.01,"h":1.02,"l":0.93,"c":0.94,"v":42400},{"d":"2024-08-01","o":0.99,"h":1.02,"l":0.83,"c":0.89,"v":43400},{"d":"2024-08-02","o":0.82,"h":0.94,"l":0.64,"c":0.7,"v":101900},{"d":"2024-08-05","o":0.68,"h":0.71,"l":0.59,"c":0.61,"v":63800},{"d":"2024-08-06","o":0.67,"h":0.7,"l":0.66,"c":0.69,"v":23000},{"d":"2024-08-07","o":0.7,"h":0.7,"l":0.63,"c":0.63,"v":7900},{"d":"2024-08-08","o":0.67,"h":0.82,"l":0.67,"c":0.8,"v":89700},{"d":"2024-08-09","o":0.85,"h":1.1,"l":0.85,"c":1.02,"v":108900},{"d":"2024-08-12","o":1.05,"h":1.25,"l":1.05,"c":1.1,"v":79500},{"d":"2024-08-13","o":1.1,"h":1.1,"l":1.08,"c":1.1,"v":108200},{"d":"2024-08-14","o":1.1,"h":1.1,"l":1.04,"c":1.09,"v":51300},{"d":"2024-08-15","o":1.07,"h":1.11,"l":0.88,"c":0.97,"v":48300},{"d":"2024-08-16","o":0.91,"h":1.17,"l":0.91,"c":1.01,"v":18800},{"d":"2024-08-19","o":0.99,"h":1.06,"l":0.98,"c":0.98,"v":6900},{"d":"2024-08-20","o":1.07,"h":1.07,"l":0.96,"c":0.99,"v":13600},{"d":"2024-08-21","o":1.03,"h":1.03,"l":1,"c":1.03,"v":2900},{"d":"2024-08-22","o":1.05,"h":1.05,"l":0.98,"c":0.99,"v":19500},{"d":"2024-08-23","o":0.96,"h":1,"l":0.96,"c":1,"v":3300},{"d":"2024-08-26","o":1,"h":1.05,"l":0.92,"c":0.96,"v":63500},{"d":"2024-08-27","o":1,"h":1,"l":0.92,"c":0.99,"v":21900},{"d":"2024-08-28","o":0.99,"h":1.15,"l":0.99,"c":1.08,"v":28100},{"d":"2024-08-29","o":1.09,"h":1.14,"l":0.97,"c":0.97,"v":25700},{"d":"2024-08-30","o":1.12,"h":1.12,"l":0.97,"c":1.07,"v":4400},{"d":"2024-09-03","o":1.09,"h":1.09,"l":0.99,"c":1.05,"v":12100},{"d":"2024-09-04","o":1.04,"h":1.04,"l":0.97,"c":1,"v":15200},{"d":"2024-09-05","o":1,"h":1.02,"l":0.98,"c":1.01,"v":6100},{"d":"2024-09-06","o":1.06,"h":1.06,"l":0.96,"c":0.98,"v":8000},{"d":"2024-09-09","o":0.98,"h":1,"l":0.88,"c":0.95,"v":25100},{"d":"2024-09-10","o":0.99,"h":1.02,"l":0.99,"c":0.99,"v":3800},{"d":"2024-09-11","o":0.93,"h":0.95,"l":0.89,"c":0.92,"v":7600},{"d":"2024-09-12","o":0.97,"h":0.97,"l":0.92,"c":0.95,"v":2600},{"d":"2024-09-13","o":1.02,"h":1.02,"l":0.88,"c":0.88,"v":5100},{"d":"2024-09-16","o":0.76,"h":0.76,"l":0.68,"c":0.7,"v":1069100},{"d":"2024-09-17","o":0.69,"h":0.76,"l":0.63,"c":0.68,"v":131000},{"d":"2024-09-18","o":0.7,"h":0.73,"l":0.66,"c":0.7,"v":44100},{"d":"2024-09-19","o":0.68,"h":0.72,"l":0.68,"c":0.71,"v":19500},{"d":"2024-09-20","o":0.71,"h":0.72,"l":0.68,"c":0.68,"v":26100},{"d":"2024-09-23","o":0.7,"h":0.73,"l":0.68,"c":0.73,"v":27600},{"d":"2024-09-24","o":0.73,"h":0.78,"l":0.7,"c":0.72,"v":53700},{"d":"2024-09-25","o":0.69,"h":0.76,"l":0.69,"c":0.72,"v":24000},{"d":"2024-09-26","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":14400},{"d":"2024-09-27","o":0.67,"h":0.7,"l":0.67,"c":0.68,"v":11100},{"d":"2024-09-30","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":31100},{"d":"2024-10-01","o":0.68,"h":0.7,"l":0.64,"c":0.66,"v":9800},{"d":"2024-10-02","o":0.64,"h":0.71,"l":0.64,"c":0.66,"v":13400},{"d":"2024-10-03","o":0.66,"h":0.78,"l":0.66,"c":0.73,"v":40100},{"d":"2024-10-04","o":0.7,"h":0.73,"l":0.66,"c":0.7,"v":24000},{"d":"2024-10-07","o":0.68,"h":0.73,"l":0.68,"c":0.72,"v":8400},{"d":"2024-10-08","o":0.71,"h":0.74,"l":0.7,"c":0.71,"v":13900},{"d":"2024-10-09","o":0.67,"h":0.73,"l":0.67,"c":0.69,"v":4300},{"d":"2024-10-10","o":0.67,"h":0.74,"l":0.66,"c":0.7,"v":22200},{"d":"2024-10-11","o":0.73,"h":0.73,"l":0.66,"c":0.66,"v":5600},{"d":"2024-10-14","o":0.66,"h":0.7,"l":0.62,"c":0.69,"v":16300},{"d":"2024-10-15","o":0.69,"h":0.72,"l":0.67,"c":0.71,"v":12400},{"d":"2024-10-16","o":0.7,"h":0.7,"l":0.66,"c":0.67,"v":8700},{"d":"2024-10-17","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":15900},{"d":"2024-10-18","o":0.66,"h":0.66,"l":0.61,"c":0.62,"v":9100},{"d":"2024-10-21","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":19800},{"d":"2024-10-22","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":8800},{"d":"2024-10-23","o":0.63,"h":0.66,"l":0.58,"c":0.58,"v":35500},{"d":"2024-10-24","o":0.59,"h":0.61,"l":0.53,"c":0.58,"v":18900},{"d":"2024-10-25","o":0.57,"h":1.56,"l":0.55,"c":0.94,"v":18694800},{"d":"2024-10-28","o":0.77,"h":1.15,"l":0.76,"c":0.99,"v":1627500},{"d":"2024-10-29","o":1.05,"h":1.12,"l":0.89,"c":1.04,"v":1360800},{"d":"2024-10-30","o":0.99,"h":1.03,"l":0.87,"c":0.87,"v":231900},{"d":"2024-10-31","o":0.86,"h":0.9,"l":0.81,"c":0.83,"v":82800},{"d":"2024-11-01","o":0.81,"h":0.89,"l":0.78,"c":0.85,"v":82200},{"d":"2024-11-04","o":0.88,"h":0.88,"l":0.8,"c":0.87,"v":91700},{"d":"2024-11-05","o":0.87,"h":1.25,"l":0.81,"c":1.17,"v":416600},{"d":"2024-11-06","o":1.17,"h":1.21,"l":1,"c":1.04,"v":176800},{"d":"2024-11-07","o":1.02,"h":1.08,"l":0.99,"c":1.08,"v":33600},{"d":"2024-11-08","o":1.05,"h":1.15,"l":1,"c":1.09,"v":57800},{"d":"2024-11-11","o":1.1,"h":1.23,"l":1.06,"c":1.18,"v":84400},{"d":"2024-11-12","o":1.2,"h":1.77,"l":1.18,"c":1.63,"v":822200},{"d":"2024-11-13","o":1.54,"h":1.68,"l":1.45,"c":1.46,"v":193100},{"d":"2024-11-14","o":1.37,"h":1.44,"l":1.35,"c":1.39,"v":33300},{"d":"2024-11-15","o":1.38,"h":1.38,"l":1.2,"c":1.23,"v":49700},{"d":"2024-11-18","o":1.2,"h":1.22,"l":1.16,"c":1.2,"v":19700},{"d":"2024-11-19","o":1.12,"h":1.2,"l":1,"c":1.15,"v":88000},{"d":"2024-11-20","o":1.18,"h":1.3,"l":1.16,"c":1.18,"v":34700},{"d":"2024-11-21","o":1.22,"h":1.22,"l":1.14,"c":1.2,"v":35700},{"d":"2024-11-22","o":1.16,"h":1.5,"l":1.16,"c":1.46,"v":160200},{"d":"2024-11-25","o":1.4,"h":1.4,"l":0.96,"c":1.29,"v":538000},{"d":"2024-11-26","o":1.19,"h":1.25,"l":1.03,"c":1.16,"v":174700},{"d":"2024-11-27","o":1.14,"h":1.26,"l":1.05,"c":1.24,"v":91000},{"d":"2024-11-29","o":1.17,"h":1.2,"l":1.16,"c":1.2,"v":41800},{"d":"2024-12-02","o":1.19,"h":1.21,"l":1.07,"c":1.15,"v":116900},{"d":"2024-12-03","o":1.12,"h":1.18,"l":0.96,"c":1.05,"v":161700},{"d":"2024-12-04","o":1.08,"h":1.09,"l":1.05,"c":1.07,"v":28400},{"d":"2024-12-05","o":1.05,"h":1.08,"l":1.02,"c":1.07,"v":20800},{"d":"2024-12-06","o":1.02,"h":1.13,"l":1.02,"c":1.12,"v":26800},{"d":"2024-12-09","o":1.12,"h":1.2,"l":1.06,"c":1.11,"v":40200},{"d":"2024-12-10","o":1.09,"h":1.12,"l":1.07,"c":1.11,"v":18100},{"d":"2024-12-11","o":1.07,"h":1.12,"l":0.98,"c":1.12,"v":77900},{"d":"2024-12-12","o":1.1,"h":1.11,"l":1.04,"c":1.06,"v":16000},{"d":"2024-12-13","o":1.05,"h":1.05,"l":1.01,"c":1.05,"v":10700},{"d":"2024-12-16","o":1.06,"h":1.36,"l":1,"c":1.21,"v":167600},{"d":"2024-12-17","o":1.2,"h":1.2,"l":1.13,"c":1.18,"v":51900},{"d":"2024-12-18","o":1.18,"h":1.19,"l":1.11,"c":1.14,"v":11200},{"d":"2024-12-19","o":1.1,"h":1.1,"l":1.05,"c":1.07,"v":10800},{"d":"2024-12-20","o":1.05,"h":1.08,"l":1,"c":1.08,"v":18600},{"d":"2024-12-23","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":53500},{"d":"2024-12-24","o":1,"h":1.02,"l":1,"c":1.01,"v":11100},{"d":"2024-12-26","o":1.02,"h":1.02,"l":1,"c":1,"v":14900},{"d":"2024-12-27","o":1.02,"h":1.02,"l":1,"c":1.01,"v":20300},{"d":"2024-12-30","o":1.02,"h":1.02,"l":1,"c":1.01,"v":19800},{"d":"2024-12-31","o":1,"h":1.02,"l":0.6,"c":0.7,"v":132300},{"d":"2025-01-02","o":0.85,"h":0.97,"l":0.83,"c":0.87,"v":89100},{"d":"2025-01-03","o":0.85,"h":0.9,"l":0.81,"c":0.87,"v":24800},{"d":"2025-01-06","o":0.92,"h":0.92,"l":0.87,"c":0.92,"v":26200},{"d":"2025-01-07","o":0.93,"h":0.93,"l":0.75,"c":0.84,"v":37100},{"d":"2025-01-08","o":0.78,"h":0.84,"l":0.75,"c":0.76,"v":20300},{"d":"2025-01-10","o":0.76,"h":0.86,"l":0.76,"c":0.78,"v":19400},{"d":"2025-01-13","o":0.82,"h":1.01,"l":0.78,"c":0.8,"v":24000},{"d":"2025-01-14","o":0.78,"h":0.84,"l":0.68,"c":0.7,"v":58300},{"d":"2025-01-15","o":0.74,"h":0.77,"l":0.74,"c":0.74,"v":11600},{"d":"2025-01-16","o":0.67,"h":0.75,"l":0.67,"c":0.68,"v":10000},{"d":"2025-01-17","o":0.66,"h":0.75,"l":0.65,"c":0.67,"v":9500},{"d":"2025-01-21","o":0.66,"h":0.72,"l":0.66,"c":0.7,"v":22900},{"d":"2025-01-22","o":0.72,"h":0.76,"l":0.7,"c":0.74,"v":42900},{"d":"2025-01-23","o":0.77,"h":0.82,"l":0.7,"c":0.72,"v":35700},{"d":"2025-01-24","o":0.76,"h":0.77,"l":0.67,"c":0.72,"v":14200},{"d":"2025-01-27","o":0.73,"h":0.73,"l":0.67,"c":0.69,"v":15500},{"d":"2025-01-28","o":0.68,"h":0.75,"l":0.62,"c":0.64,"v":38200},{"d":"2025-01-29","o":0.71,"h":0.75,"l":0.63,"c":0.65,"v":60800},{"d":"2025-01-30","o":0.64,"h":0.66,"l":0.62,"c":0.66,"v":8400},{"d":"2025-01-31","o":0.68,"h":0.68,"l":0.62,"c":0.63,"v":2700},{"d":"2025-02-03","o":0.62,"h":0.7,"l":0.61,"c":0.65,"v":20400},{"d":"2025-02-04","o":0.64,"h":0.65,"l":0.58,"c":0.65,"v":22700},{"d":"2025-02-05","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":18200},{"d":"2025-02-06","o":0.6,"h":0.66,"l":0.56,"c":0.65,"v":30600},{"d":"2025-02-07","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":3400},{"d":"2025-02-10","o":0.59,"h":0.62,"l":0.56,"c":0.61,"v":11900},{"d":"2025-02-11","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":3900},{"d":"2025-02-12","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":4400},{"d":"2025-02-13","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":2600},{"d":"2025-02-14","o":0.61,"h":0.61,"l":0.58,"c":0.58,"v":16400},{"d":"2025-02-18","o":0.58,"h":0.69,"l":0.58,"c":0.61,"v":21800},{"d":"2025-02-19","o":0.64,"h":0.7,"l":0.64,"c":0.69,"v":28800},{"d":"2025-02-20","o":0.65,"h":0.7,"l":0.65,"c":0.7,"v":9700},{"d":"2025-02-21","o":0.66,"h":0.69,"l":0.61,"c":0.63,"v":12300},{"d":"2025-02-24","o":0.67,"h":0.7,"l":0.6,"c":0.69,"v":46200},{"d":"2025-02-25","o":0.69,"h":0.73,"l":0.64,"c":0.69,"v":16600},{"d":"2025-02-26","o":0.67,"h":0.75,"l":0.6,"c":0.61,"v":38900},{"d":"2025-02-27","o":0.61,"h":0.67,"l":0.61,"c":0.63,"v":19500},{"d":"2025-02-28","o":0.59,"h":0.64,"l":0.46,"c":0.56,"v":43600},{"d":"2025-03-03","o":0.52,"h":0.54,"l":0.46,"c":0.5,"v":16900},{"d":"2025-03-04","o":0.49,"h":0.51,"l":0.48,"c":0.5,"v":14600},{"d":"2025-03-05","o":0.49,"h":0.55,"l":0.47,"c":0.55,"v":42500},{"d":"2025-03-06","o":0.54,"h":0.54,"l":0.5,"c":0.53,"v":22900},{"d":"2025-03-07","o":0.53,"h":0.55,"l":0.5,"c":0.55,"v":21300},{"d":"2025-03-10","o":0.55,"h":0.55,"l":0.38,"c":0.49,"v":18500},{"d":"2025-03-11","o":0.49,"h":0.49,"l":0.45,"c":0.48,"v":29700},{"d":"2025-03-12","o":0.47,"h":0.47,"l":0.42,"c":0.43,"v":17300},{"d":"2025-03-13","o":0.43,"h":0.43,"l":0.39,"c":0.41,"v":6500},{"d":"2025-03-14","o":0.35,"h":0.55,"l":0.35,"c":0.53,"v":3570400},{"d":"2025-03-17","o":0.6,"h":0.6,"l":0.46,"c":0.48,"v":2165300},{"d":"2025-03-18","o":0.45,"h":0.49,"l":0.43,"c":0.47,"v":195300},{"d":"2025-03-19","o":0.44,"h":0.46,"l":0.44,"c":0.44,"v":100000},{"d":"2025-03-20","o":0.45,"h":0.45,"l":0.4,"c":0.42,"v":76100},{"d":"2025-03-21","o":0.42,"h":0.49,"l":0.42,"c":0.43,"v":54300},{"d":"2025-03-24","o":0.43,"h":0.46,"l":0.4,"c":0.42,"v":80400},{"d":"2025-03-25","o":0.42,"h":0.45,"l":0.41,"c":0.41,"v":29700},{"d":"2025-03-26","o":0.41,"h":0.44,"l":0.4,"c":0.44,"v":28200},{"d":"2025-03-27","o":0.41,"h":0.44,"l":0.4,"c":0.41,"v":45600},{"d":"2025-03-28","o":0.41,"h":0.41,"l":0.35,"c":0.4,"v":103300},{"d":"2025-03-31","o":0.4,"h":0.42,"l":0.3,"c":0.32,"v":114800},{"d":"2025-04-01","o":0.32,"h":0.35,"l":0.32,"c":0.33,"v":52800},{"d":"2025-04-02","o":0.32,"h":0.39,"l":0.32,"c":0.33,"v":49200},{"d":"2025-04-03","o":0.33,"h":0.38,"l":0.32,"c":0.33,"v":44700},{"d":"2025-04-04","o":0.33,"h":0.61,"l":0.33,"c":0.4,"v":21827800},{"d":"2025-04-07","o":0.35,"h":0.39,"l":0.33,"c":0.39,"v":879900},{"d":"2025-04-08","o":0.35,"h":0.38,"l":0.32,"c":0.37,"v":241300},{"d":"2025-04-09","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":133600},{"d":"2025-04-10","o":0.37,"h":0.39,"l":0.37,"c":0.37,"v":46000},{"d":"2025-04-11","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":108600},{"d":"2025-04-14","o":0.39,"h":0.39,"l":0.35,"c":0.38,"v":40600},{"d":"2025-04-15","o":0.37,"h":0.43,"l":0.36,"c":0.41,"v":140400},{"d":"2025-04-16","o":0.41,"h":0.42,"l":0.37,"c":0.41,"v":11600},{"d":"2025-04-17","o":0.42,"h":0.42,"l":0.38,"c":0.41,"v":13200},{"d":"2025-04-21","o":0.41,"h":0.41,"l":0.37,"c":0.38,"v":10800},{"d":"2025-04-22","o":0.39,"h":0.41,"l":0.38,"c":0.4,"v":30700},{"d":"2025-04-23","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":59700},{"d":"2025-04-24","o":0.38,"h":0.4,"l":0.35,"c":0.38,"v":82100},{"d":"2025-04-25","o":0.38,"h":0.39,"l":0.35,"c":0.35,"v":33000},{"d":"2025-04-28","o":0.35,"h":0.4,"l":0.35,"c":0.35,"v":41300},{"d":"2025-04-29","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":44500},{"d":"2025-04-30","o":0.37,"h":0.39,"l":0.35,"c":0.36,"v":69300},{"d":"2025-05-01","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":99700},{"d":"2025-05-02","o":0.38,"h":0.42,"l":0.38,"c":0.4,"v":57500},{"d":"2025-05-05","o":0.39,"h":0.41,"l":0.38,"c":0.38,"v":21200},{"d":"2025-05-06","o":0.38,"h":0.59,"l":0.38,"c":0.51,"v":2132900},{"d":"2025-05-07","o":0.5,"h":0.8,"l":0.5,"c":0.7,"v":1504300},{"d":"2025-05-08","o":0.72,"h":0.8,"l":0.65,"c":0.71,"v":306300},{"d":"2025-05-09","o":0.75,"h":0.78,"l":0.59,"c":0.6,"v":188100},{"d":"2025-05-12","o":0.64,"h":0.68,"l":0.6,"c":0.6,"v":43800},{"d":"2025-05-13","o":0.61,"h":0.75,"l":0.61,"c":0.68,"v":111800},{"d":"2025-05-14","o":0.71,"h":1.32,"l":0.71,"c":1.2,"v":14074900},{"d":"2025-05-15","o":1.04,"h":1.36,"l":1,"c":1.26,"v":1176400},{"d":"2025-05-16","o":1.29,"h":2.23,"l":1.23,"c":1.87,"v":6763600},{"d":"2025-05-19","o":1.95,"h":3.48,"l":1.93,"c":2.72,"v":29600200},{"d":"2025-05-20","o":2.81,"h":2.83,"l":2.26,"c":2.34,"v":4211700},{"d":"2025-05-21","o":2.14,"h":2.49,"l":1.5,"c":1.81,"v":2201900},{"d":"2025-05-22","o":1.75,"h":1.89,"l":1.54,"c":1.83,"v":855500},{"d":"2025-05-23","o":1.75,"h":1.88,"l":1.55,"c":1.69,"v":637300},{"d":"2025-05-27","o":1.72,"h":2.23,"l":1.72,"c":2.14,"v":1468700},{"d":"2025-05-28","o":2.07,"h":2.36,"l":1.91,"c":2.25,"v":747200},{"d":"2025-05-29","o":2.03,"h":2.19,"l":1.88,"c":1.89,"v":487000},{"d":"2025-05-30","o":1.87,"h":1.89,"l":1.51,"c":1.53,"v":361000},{"d":"2025-06-02","o":1.52,"h":1.89,"l":1.48,"c":1.86,"v":468500},{"d":"2025-06-03","o":1.82,"h":2.04,"l":1.7,"c":1.93,"v":266000},{"d":"2025-06-04","o":1.95,"h":1.98,"l":1.8,"c":1.88,"v":173100},{"d":"2025-06-05","o":1.83,"h":2.05,"l":1.62,"c":1.62,"v":577300},{"d":"2025-06-06","o":1.67,"h":1.88,"l":1.57,"c":1.62,"v":194200},{"d":"2025-06-09","o":1.65,"h":1.69,"l":1.45,"c":1.6,"v":363600},{"d":"2025-06-10","o":1.59,"h":2.28,"l":1.59,"c":2.01,"v":1203100},{"d":"2025-06-11","o":2.1,"h":2.2,"l":2.01,"c":2.02,"v":341400},{"d":"2025-06-12","o":1.97,"h":2.1,"l":1.84,"c":2.01,"v":142700},{"d":"2025-06-13","o":1.95,"h":2.14,"l":1.89,"c":1.97,"v":129400},{"d":"2025-06-16","o":1.96,"h":2.1,"l":1.88,"c":1.89,"v":219500},{"d":"2025-06-17","o":1.88,"h":1.94,"l":1.71,"c":1.79,"v":157100},{"d":"2025-06-18","o":1.77,"h":1.86,"l":1.72,"c":1.76,"v":99500},{"d":"2025-06-20","o":1.79,"h":2.22,"l":1.73,"c":2.1,"v":361200},{"d":"2025-06-23","o":2.08,"h":2.1,"l":1.8,"c":1.87,"v":158600},{"d":"2025-06-24","o":2.02,"h":2.02,"l":1.83,"c":1.93,"v":138700},{"d":"2025-06-25","o":1.89,"h":1.93,"l":1.75,"c":1.84,"v":210100},{"d":"2025-06-26","o":1.9,"h":1.9,"l":1.65,"c":1.8,"v":193900},{"d":"2025-06-27","o":1.75,"h":1.77,"l":1.51,"c":1.51,"v":314900},{"d":"2025-06-30","o":1.61,"h":1.65,"l":1.53,"c":1.6,"v":119900},{"d":"2025-07-01","o":1.55,"h":1.59,"l":1.42,"c":1.57,"v":127200},{"d":"2025-07-02","o":1.59,"h":1.64,"l":1.46,"c":1.62,"v":133700},{"d":"2025-07-03","o":1.62,"h":1.67,"l":1.57,"c":1.6,"v":55900},{"d":"2025-07-07","o":1.54,"h":1.6,"l":1.46,"c":1.51,"v":127900},{"d":"2025-07-08","o":1.51,"h":1.63,"l":1.51,"c":1.61,"v":50700},{"d":"2025-07-09","o":1.6,"h":1.75,"l":1.55,"c":1.71,"v":50600},{"d":"2025-07-10","o":1.66,"h":1.8,"l":1.65,"c":1.73,"v":118500},{"d":"2025-07-11","o":1.7,"h":1.83,"l":1.61,"c":1.77,"v":92500},{"d":"2025-07-14","o":1.78,"h":1.78,"l":1.6,"c":1.68,"v":77400},{"d":"2025-07-15","o":1.74,"h":1.94,"l":1.63,"c":1.9,"v":136400},{"d":"2025-07-16","o":1.92,"h":2.42,"l":1.72,"c":1.88,"v":696000},{"d":"2025-07-17","o":1.88,"h":1.96,"l":1.86,"c":1.91,"v":78500},{"d":"2025-07-18","o":1.84,"h":1.9,"l":1.72,"c":1.72,"v":100900},{"d":"2025-07-21","o":1.72,"h":1.81,"l":1.55,"c":1.67,"v":236400},{"d":"2025-07-22","o":1.68,"h":1.7,"l":1.45,"c":1.48,"v":140200},{"d":"2025-07-23","o":1.5,"h":1.56,"l":1.25,"c":1.33,"v":240800},{"d":"2025-07-24","o":1.32,"h":1.38,"l":1.29,"c":1.36,"v":184200},{"d":"2025-07-25","o":1.32,"h":1.34,"l":1.16,"c":1.21,"v":116400},{"d":"2025-07-28","o":1.2,"h":1.25,"l":1.09,"c":1.09,"v":127200},{"d":"2025-07-29","o":1.12,"h":1.74,"l":1.12,"c":1.33,"v":4300000},{"d":"2025-07-30","o":1.45,"h":1.5,"l":1.2,"c":1.25,"v":668400},{"d":"2025-07-31","o":1.25,"h":1.4,"l":1.25,"c":1.3,"v":309500},{"d":"2025-08-01","o":1.28,"h":1.48,"l":1.28,"c":1.41,"v":257900},{"d":"2025-08-04","o":1.34,"h":1.4,"l":1.21,"c":1.24,"v":264200},{"d":"2025-08-05","o":1.29,"h":1.4,"l":1.25,"c":1.35,"v":277600},{"d":"2025-08-06","o":1.34,"h":1.38,"l":1.26,"c":1.3,"v":127100},{"d":"2025-08-07","o":1.24,"h":1.35,"l":1.24,"c":1.3,"v":85400},{"d":"2025-08-08","o":1.3,"h":1.33,"l":1.15,"c":1.15,"v":388800},{"d":"2025-08-11","o":1.25,"h":1.28,"l":1.21,"c":1.22,"v":146500},{"d":"2025-08-12","o":1.21,"h":1.22,"l":1.11,"c":1.17,"v":83000},{"d":"2025-08-13","o":1.12,"h":1.2,"l":1.09,"c":1.15,"v":93600},{"d":"2025-08-14","o":1.14,"h":1.21,"l":1.12,"c":1.17,"v":32800},{"d":"2025-08-15","o":1.17,"h":1.17,"l":1.11,"c":1.17,"v":58900},{"d":"2025-08-18","o":1.15,"h":1.15,"l":1.1,"c":1.11,"v":41000},{"d":"2025-08-19","o":1.11,"h":1.15,"l":1.11,"c":1.13,"v":16600},{"d":"2025-08-20","o":1.15,"h":1.15,"l":1.05,"c":1.08,"v":49700},{"d":"2025-08-21","o":1.05,"h":1.15,"l":1.04,"c":1.1,"v":40800},{"d":"2025-08-22","o":1.07,"h":1.12,"l":1.07,"c":1.11,"v":20400},{"d":"2025-08-25","o":1.19,"h":1.42,"l":1.18,"c":1.39,"v":784400},{"d":"2025-08-26","o":1.29,"h":1.39,"l":1.16,"c":1.28,"v":2467300},{"d":"2025-08-27","o":1.25,"h":1.45,"l":1.25,"c":1.35,"v":403400},{"d":"2025-08-28","o":1.33,"h":1.43,"l":1.3,"c":1.37,"v":186300},{"d":"2025-08-29","o":1.42,"h":1.7,"l":1.33,"c":1.62,"v":758700},{"d":"2025-09-02","o":1.58,"h":1.89,"l":1.55,"c":1.85,"v":575300},{"d":"2025-09-03","o":1.72,"h":1.89,"l":1.51,"c":1.55,"v":633100},{"d":"2025-09-04","o":1.54,"h":1.54,"l":1.21,"c":1.39,"v":1391700},{"d":"2025-09-05","o":1.38,"h":1.45,"l":1.23,"c":1.26,"v":953400},{"d":"2025-09-08","o":1.29,"h":1.48,"l":1.25,"c":1.4,"v":1531500},{"d":"2025-09-09","o":1.39,"h":1.79,"l":1.35,"c":1.57,"v":1909400},{"d":"2025-09-10","o":1.57,"h":1.76,"l":1.38,"c":1.6,"v":1753900},{"d":"2025-09-11","o":1.62,"h":1.68,"l":1.4,"c":1.4,"v":1824300},{"d":"2025-09-12","o":1.44,"h":1.58,"l":1.4,"c":1.46,"v":2213900},{"d":"2025-09-15","o":1.64,"h":2.41,"l":1.42,"c":1.51,"v":30209700},{"d":"2025-09-16","o":1.81,"h":2.2,"l":1.65,"c":1.7,"v":31970800},{"d":"2025-09-17","o":1.78,"h":2.1,"l":1.78,"c":1.93,"v":9648000},{"d":"2025-09-18","o":2.02,"h":2.71,"l":1.9,"c":1.95,"v":19861300},{"d":"2025-09-19","o":2.1,"h":2.26,"l":1.64,"c":1.64,"v":18298100},{"d":"2025-09-22","o":1.85,"h":1.89,"l":1.64,"c":1.7,"v":10988100},{"d":"2025-09-23","o":1.7,"h":1.94,"l":1.7,"c":1.84,"v":10922100},{"d":"2025-09-24","o":1.87,"h":2.17,"l":1.85,"c":2.03,"v":8434500},{"d":"2025-09-25","o":2.06,"h":2.74,"l":1.95,"c":2.43,"v":19834500},{"d":"2025-09-26","o":2.46,"h":2.82,"l":1.99,"c":2.05,"v":25550600},{"d":"2025-09-29","o":2.21,"h":2.33,"l":1.84,"c":1.93,"v":20908700},{"d":"2025-09-30","o":2.38,"h":2.65,"l":2.2,"c":2.62,"v":29925900},{"d":"2025-10-01","o":2.64,"h":2.78,"l":2.41,"c":2.49,"v":12142000},{"d":"2025-10-02","o":2.47,"h":2.56,"l":1.88,"c":1.95,"v":35619900},{"d":"2025-10-03","o":2.03,"h":2.1,"l":1.69,"c":1.72,"v":27143800},{"d":"2025-10-06","o":1.85,"h":1.88,"l":1.78,"c":1.81,"v":6284500},{"d":"2025-10-07","o":1.94,"h":2.04,"l":1.75,"c":1.79,"v":16209100},{"d":"2025-10-08","o":1.82,"h":1.82,"l":1.44,"c":1.51,"v":21039000},{"d":"2025-10-09","o":1.66,"h":1.74,"l":1.5,"c":1.53,"v":15889800},{"d":"2025-10-10","o":1.57,"h":1.58,"l":1.37,"c":1.4,"v":11860700},{"d":"2025-10-13","o":1.46,"h":1.55,"l":1.4,"c":1.52,"v":5552300},{"d":"2025-10-14","o":1.5,"h":1.62,"l":1.49,"c":1.53,"v":7246100},{"d":"2025-10-15","o":1.54,"h":1.66,"l":1.42,"c":1.48,"v":13579200},{"d":"2025-10-16","o":1.47,"h":1.5,"l":1.33,"c":1.35,"v":3453300},{"d":"2025-10-17","o":1.3,"h":1.46,"l":1.28,"c":1.46,"v":3349900},{"d":"2025-10-20","o":1.43,"h":1.56,"l":1.28,"c":1.3,"v":13638500},{"d":"2025-10-21","o":1.32,"h":1.37,"l":1.18,"c":1.25,"v":13033600},{"d":"2025-10-22","o":1.17,"h":1.17,"l":0.9,"c":0.94,"v":7202100},{"d":"2025-10-23","o":0.99,"h":1.02,"l":0.87,"c":1,"v":4680300},{"d":"2025-10-24","o":1.07,"h":1.1,"l":0.97,"c":1.02,"v":8547800},{"d":"2025-10-27","o":1.04,"h":1.1,"l":1.03,"c":1.08,"v":2620900},{"d":"2025-10-28","o":1.05,"h":1.09,"l":0.98,"c":0.99,"v":5551800},{"d":"2025-10-29","o":0.99,"h":1.01,"l":0.89,"c":0.92,"v":3353800},{"d":"2025-10-30","o":0.9,"h":0.9,"l":0.63,"c":0.73,"v":6275600},{"d":"2025-10-31","o":0.73,"h":0.77,"l":0.61,"c":0.64,"v":4840800},{"d":"2025-11-03","o":0.61,"h":0.64,"l":0.4,"c":0.57,"v":10857900},{"d":"2025-11-04","o":0.54,"h":0.56,"l":0.46,"c":0.48,"v":3546000},{"d":"2025-11-05","o":0.48,"h":0.55,"l":0.48,"c":0.5,"v":4833300},{"d":"2025-11-06","o":0.5,"h":0.53,"l":0.46,"c":0.47,"v":2983200},{"d":"2025-11-07","o":0.46,"h":0.52,"l":0.44,"c":0.51,"v":2637100},{"d":"2025-11-10","o":0.54,"h":0.73,"l":0.51,"c":0.68,"v":16665100},{"d":"2025-11-11","o":0.66,"h":0.67,"l":0.56,"c":0.57,"v":7775600},{"d":"2025-11-12","o":0.58,"h":0.61,"l":0.55,"c":0.58,"v":3150600},{"d":"2025-11-13","o":0.57,"h":0.57,"l":0.53,"c":0.56,"v":1774600},{"d":"2025-11-14","o":0.51,"h":0.62,"l":0.51,"c":0.59,"v":2078600},{"d":"2025-11-17","o":0.58,"h":0.62,"l":0.56,"c":0.57,"v":1243000},{"d":"2025-11-18","o":0.55,"h":0.57,"l":0.52,"c":0.54,"v":996600},{"d":"2025-11-19","o":0.53,"h":0.57,"l":0.53,"c":0.55,"v":4877800},{"d":"2025-11-20","o":0.56,"h":1.03,"l":0.56,"c":0.78,"v":77382300},{"d":"2025-11-21","o":0.8,"h":1.03,"l":0.73,"c":0.74,"v":54135300},{"d":"2025-11-24","o":0.79,"h":0.83,"l":0.68,"c":0.69,"v":9336400},{"d":"2025-11-25","o":0.68,"h":0.75,"l":0.64,"c":0.7,"v":5398500},{"d":"2025-11-26","o":0.7,"h":0.81,"l":0.69,"c":0.77,"v":4629700},{"d":"2025-11-28","o":0.81,"h":0.93,"l":0.69,"c":0.7,"v":20051400},{"d":"2025-12-01","o":0.7,"h":0.7,"l":0.59,"c":0.61,"v":5868900},{"d":"2025-12-02","o":0.63,"h":0.64,"l":0.56,"c":0.58,"v":3072700},{"d":"2025-12-03","o":0.59,"h":0.63,"l":0.58,"c":0.63,"v":7024900},{"d":"2025-12-04","o":0.64,"h":0.68,"l":0.61,"c":0.65,"v":6582500},{"d":"2025-12-05","o":0.66,"h":0.78,"l":0.6,"c":0.61,"v":24773800},{"d":"2025-12-08","o":0.6,"h":0.67,"l":0.6,"c":0.6,"v":4537000},{"d":"2025-12-09","o":0.6,"h":0.64,"l":0.58,"c":0.58,"v":3691300},{"d":"2025-12-10","o":0.58,"h":0.63,"l":0.57,"c":0.57,"v":4161400},{"d":"2025-12-11","o":0.58,"h":0.61,"l":0.57,"c":0.57,"v":1780500},{"d":"2025-12-12","o":0.59,"h":0.59,"l":0.52,"c":0.54,"v":4414200},{"d":"2025-12-15","o":0.54,"h":0.55,"l":0.49,"c":0.49,"v":2593100},{"d":"2025-12-16","o":0.48,"h":0.51,"l":0.48,"c":0.49,"v":947100},{"d":"2025-12-17","o":0.49,"h":0.51,"l":0.46,"c":0.46,"v":1094900},{"d":"2025-12-18","o":0.46,"h":0.49,"l":0.46,"c":0.47,"v":888900},{"d":"2025-12-19","o":0.52,"h":0.53,"l":0.25,"c":0.31,"v":20570200},{"d":"2025-12-22","o":0.32,"h":0.34,"l":0.31,"c":0.32,"v":5977100},{"d":"2025-12-23","o":0.3,"h":0.34,"l":0.3,"c":0.32,"v":4529300},{"d":"2025-12-24","o":0.32,"h":0.34,"l":0.32,"c":0.32,"v":934400},{"d":"2025-12-26","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":2616700},{"d":"2025-12-29","o":0.34,"h":0.35,"l":0.3,"c":0.31,"v":2484200},{"d":"2025-12-30","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":1533000},{"d":"2025-12-31","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":956800},{"d":"2026-01-02","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":1142200},{"d":"2026-01-05","o":0.32,"h":0.34,"l":0.31,"c":0.31,"v":1240500},{"d":"2026-01-06","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":1393100},{"d":"2026-01-07","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":980000},{"d":"2026-01-08","o":0.34,"h":0.36,"l":0.29,"c":0.31,"v":3396000},{"d":"2026-01-09","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":1035200},{"d":"2026-01-12","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":3143000},{"d":"2026-01-13","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1825700},{"d":"2026-01-14","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1249100},{"d":"2026-01-15","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":911500},{"d":"2026-01-16","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":1539300},{"d":"2026-01-20","o":0.25,"h":0.27,"l":0.23,"c":0.25,"v":2245100},{"d":"2026-01-21","o":0.26,"h":0.26,"l":0.24,"c":0.24,"v":1320700},{"d":"2026-01-22","o":0.25,"h":0.26,"l":0.23,"c":0.26,"v":1882700},{"d":"2026-01-23","o":0.33,"h":0.34,"l":0.25,"c":0.27,"v":125393900},{"d":"2026-01-26","o":0.26,"h":0.28,"l":0.24,"c":0.26,"v":10190200},{"d":"2026-01-27","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":4030600},{"d":"2026-01-28","o":0.27,"h":0.28,"l":0.25,"c":0.26,"v":14209400},{"d":"2026-01-29","o":0.25,"h":0.25,"l":0.23,"c":0.25,"v":5123100},{"d":"2026-01-30","o":0.24,"h":0.24,"l":0.2,"c":0.22,"v":5451100},{"d":"2026-02-02","o":0.2,"h":0.21,"l":0.18,"c":0.2,"v":5109300},{"d":"2026-02-03","o":0.2,"h":0.22,"l":0.19,"c":0.2,"v":6418300},{"d":"2026-02-04","o":0.2,"h":0.2,"l":0.16,"c":0.17,"v":5590600},{"d":"2026-02-05","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":5940400},{"d":"2026-02-06","o":0.17,"h":0.2,"l":0.17,"c":0.17,"v":6272700},{"d":"2026-02-09","o":0.18,"h":0.2,"l":0.17,"c":0.17,"v":5625900},{"d":"2026-02-10","o":0.18,"h":0.19,"l":0.15,"c":0.15,"v":8811800},{"d":"2026-02-11","o":0.16,"h":0.16,"l":0.14,"c":0.15,"v":5789800},{"d":"2026-02-12","o":0.15,"h":0.16,"l":0.13,"c":0.14,"v":69017500},{"d":"2026-02-13","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":4905700},{"d":"2026-02-17","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":3424600},{"d":"2026-02-18","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":2992000},{"d":"2026-02-19","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2615200},{"d":"2026-02-20","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":4192000},{"d":"2026-02-23","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2862000},{"d":"2026-02-24","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1936800},{"d":"2026-02-25","o":0.12,"h":0.15,"l":0.12,"c":0.13,"v":17752800},{"d":"2026-02-26","o":0.13,"h":0.14,"l":0.12,"c":0.12,"v":4836500},{"d":"2026-02-27","o":0.13,"h":0.17,"l":0.13,"c":0.14,"v":20754000},{"d":"2026-03-02","o":0.14,"h":0.17,"l":0.14,"c":0.17,"v":10125700},{"d":"2026-03-03","o":0.16,"h":0.17,"l":0.15,"c":0.17,"v":4959000},{"d":"2026-03-04","o":0.17,"h":0.17,"l":0.15,"c":0.15,"v":3986400},{"d":"2026-03-05","o":0.15,"h":0.17,"l":0.15,"c":0.16,"v":3139100},{"d":"2026-03-06","o":0.16,"h":0.16,"l":0.14,"c":0.14,"v":2511100},{"d":"2026-03-09","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":2290800},{"d":"2026-03-10","o":0.15,"h":0.15,"l":0.13,"c":0.13,"v":3200000},{"d":"2026-03-11","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":2853200},{"d":"2026-03-12","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1483600},{"d":"2026-03-13","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1690500},{"d":"2026-03-16","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1550500},{"d":"2026-03-17","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1562200},{"d":"2026-03-18","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3050600},{"d":"2026-03-19","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1970700},{"d":"2026-03-20","o":0.12,"h":0.12,"l":0.1,"c":0.1,"v":2365100},{"d":"2026-03-23","o":0.11,"h":0.11,"l":0.09,"c":0.1,"v":6046400},{"d":"2026-03-24","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1865100},{"d":"2026-03-25","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1297600},{"d":"2026-03-26","o":0.11,"h":0.11,"l":0.09,"c":0.09,"v":1803900},{"d":"2026-03-27","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":2140200},{"d":"2026-03-30","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":2584300},{"d":"2026-03-31","o":0.08,"h":0.11,"l":0.08,"c":0.11,"v":37346017},{"d":"2026-04-01","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":7088459},{"d":"2026-04-02","o":0.07,"h":0.08,"l":0.07,"c":0.07,"v":5475206},{"d":"2026-04-06","o":1.08,"h":1.18,"l":0.93,"c":0.95,"v":1213249},{"d":"2026-04-07","o":0.93,"h":1,"l":0.82,"c":0.85,"v":763225},{"d":"2026-04-08","o":0.89,"h":0.91,"l":0.82,"c":0.83,"v":284646},{"d":"2026-04-09","o":0.82,"h":0.84,"l":0.78,"c":0.78,"v":259420},{"d":"2026-04-10","o":0.81,"h":0.81,"l":0.77,"c":0.78,"v":381069},{"d":"2026-04-13","o":0.75,"h":0.75,"l":0.66,"c":0.68,"v":622698},{"d":"2026-04-14","o":0.65,"h":0.68,"l":0.6,"c":0.63,"v":518109},{"d":"2026-04-15","o":0.63,"h":0.82,"l":0.56,"c":0.62,"v":2531305},{"d":"2026-04-16","o":0.64,"h":0.73,"l":0.62,"c":0.71,"v":398413},{"d":"2026-04-17","o":0.72,"h":0.73,"l":0.68,"c":0.68,"v":301152},{"d":"2026-04-20","o":0.69,"h":0.72,"l":0.68,"c":0.7,"v":360814},{"d":"2026-04-21","o":0.7,"h":0.7,"l":0.67,"c":0.68,"v":282154},{"d":"2026-04-22","o":0.69,"h":0.72,"l":0.68,"c":0.72,"v":172963},{"d":"2026-04-23","o":0.71,"h":0.73,"l":0.69,"c":0.69,"v":148090},{"d":"2026-04-24","o":0.69,"h":0.71,"l":0.63,"c":0.65,"v":213431},{"d":"2026-04-27","o":0.65,"h":0.68,"l":0.61,"c":0.64,"v":113789},{"d":"2026-04-28","o":0.63,"h":0.65,"l":0.61,"c":0.65,"v":85434},{"d":"2026-04-29","o":0.6,"h":0.62,"l":0.58,"c":0.59,"v":120543},{"d":"2026-04-30","o":0.6,"h":0.64,"l":0.54,"c":0.62,"v":214548},{"d":"2026-05-01","o":0.6,"h":0.63,"l":0.6,"c":0.62,"v":153124},{"d":"2026-05-04","o":0.62,"h":0.66,"l":0.6,"c":0.62,"v":175262},{"d":"2026-05-05","o":0.63,"h":0.64,"l":0.6,"c":0.6,"v":106268},{"d":"2026-05-06","o":0.63,"h":0.63,"l":0.59,"c":0.6,"v":130485},{"d":"2026-05-07","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":141529},{"d":"2026-05-08","o":0.98,"h":1.3,"l":0.85,"c":0.86,"v":259189070},{"d":"2026-05-11","o":0.8,"h":1.16,"l":0.76,"c":1.13,"v":19465615},{"d":"2026-05-12","o":1.42,"h":1.49,"l":1.2,"c":1.28,"v":18982755},{"d":"2026-05-13","o":1.45,"h":2.79,"l":1.4,"c":2.61,"v":81285758},{"d":"2026-05-14","o":4.39,"h":9.2,"l":3.26,"c":5.64,"v":163473539},{"d":"2026-05-15","o":4.31,"h":5.5,"l":3.45,"c":4.02,"v":26315011},{"d":"2026-05-18","o":4.6,"h":6.36,"l":4.23,"c":5.6,"v":46966615},{"d":"2026-05-19","o":5.25,"h":5.41,"l":4,"c":4.24,"v":12065744}]