[{"d":"2021-03-26","o":19.05,"h":19.7,"l":16.32,"c":17.31,"v":5327000},{"d":"2021-03-29","o":17,"h":19.24,"l":17,"c":19,"v":1483200},{"d":"2021-03-30","o":18.75,"h":20.86,"l":18.25,"c":19.94,"v":1447100},{"d":"2021-03-31","o":20.32,"h":22.15,"l":20,"c":21.93,"v":1197400},{"d":"2021-04-01","o":21.5,"h":24,"l":20.58,"c":23.2,"v":3178800},{"d":"2021-04-05","o":23.85,"h":23.99,"l":22.59,"c":23.52,"v":446300},{"d":"2021-04-06","o":23.73,"h":24.8,"l":23.52,"c":23.59,"v":721300},{"d":"2021-04-07","o":23.84,"h":24.14,"l":21.57,"c":21.77,"v":209600},{"d":"2021-04-08","o":21.77,"h":23.15,"l":21.5,"c":22.77,"v":269400},{"d":"2021-04-09","o":22.51,"h":24,"l":21.83,"c":23.83,"v":248800},{"d":"2021-04-12","o":23.77,"h":24.34,"l":23.2,"c":23.52,"v":547900},{"d":"2021-04-13","o":23.63,"h":24.03,"l":23.08,"c":23.8,"v":561600},{"d":"2021-04-14","o":24,"h":25,"l":23.83,"c":24.66,"v":543400},{"d":"2021-04-15","o":24.66,"h":26,"l":24.4,"c":25.58,"v":178600},{"d":"2021-04-16","o":25.81,"h":26.17,"l":25.32,"c":26.06,"v":256000},{"d":"2021-04-19","o":26.08,"h":26.08,"l":24.44,"c":25.13,"v":268300},{"d":"2021-04-20","o":24.51,"h":25.69,"l":22.3,"c":23.02,"v":601800},{"d":"2021-04-21","o":22.82,"h":24.33,"l":22.68,"c":23.5,"v":196500},{"d":"2021-04-22","o":23.46,"h":23.63,"l":22.55,"c":23,"v":259800},{"d":"2021-04-23","o":23.21,"h":24.78,"l":22.75,"c":24.71,"v":183800},{"d":"2021-04-26","o":24.64,"h":28.02,"l":24.43,"c":26.76,"v":468000},{"d":"2021-04-27","o":27,"h":27.36,"l":26,"c":26.01,"v":279700},{"d":"2021-04-28","o":26.08,"h":27.16,"l":25.65,"c":26.77,"v":153000},{"d":"2021-04-29","o":26.77,"h":27.66,"l":26.43,"c":26.73,"v":393600},{"d":"2021-04-30","o":26.74,"h":26.93,"l":26.05,"c":26.54,"v":276700},{"d":"2021-05-03","o":26.84,"h":28.46,"l":25.5,"c":26.34,"v":205400},{"d":"2021-05-04","o":26.02,"h":27.3,"l":25.26,"c":27.13,"v":251500},{"d":"2021-05-05","o":27.09,"h":28.59,"l":26.51,"c":26.89,"v":186300},{"d":"2021-05-06","o":26.67,"h":27.57,"l":24.76,"c":25.14,"v":476900},{"d":"2021-05-07","o":25.11,"h":26.09,"l":23.41,"c":23.62,"v":548600},{"d":"2021-05-10","o":24.07,"h":24.07,"l":21.42,"c":21.51,"v":270800},{"d":"2021-05-11","o":20.71,"h":22.56,"l":20.24,"c":22.11,"v":177300},{"d":"2021-05-12","o":22.25,"h":22.45,"l":20.88,"c":21.32,"v":248200},{"d":"2021-05-13","o":21.21,"h":23.05,"l":20.26,"c":20.57,"v":214100},{"d":"2021-05-14","o":20.55,"h":20.97,"l":19.83,"c":20.96,"v":205100},{"d":"2021-05-17","o":21.3,"h":23.23,"l":21.3,"c":22.58,"v":224100},{"d":"2021-05-18","o":23.03,"h":24.01,"l":21.38,"c":22.39,"v":365600},{"d":"2021-05-19","o":22.35,"h":24.05,"l":21.57,"c":22.74,"v":279900},{"d":"2021-05-20","o":22.69,"h":23.42,"l":22.64,"c":23.22,"v":297400},{"d":"2021-05-21","o":23.29,"h":24.02,"l":22.79,"c":23.75,"v":372700},{"d":"2021-05-24","o":23.74,"h":24.6,"l":22.81,"c":23,"v":336100},{"d":"2021-05-25","o":23.16,"h":24.55,"l":22.64,"c":24.01,"v":371800},{"d":"2021-05-26","o":24.1,"h":24.91,"l":23.54,"c":24.07,"v":424000},{"d":"2021-05-27","o":23.98,"h":25.26,"l":23.6,"c":25.02,"v":221900},{"d":"2021-05-28","o":25.12,"h":26.17,"l":24.63,"c":25.23,"v":292500},{"d":"2021-06-01","o":25.11,"h":25.36,"l":23.7,"c":25,"v":227000},{"d":"2021-06-02","o":24.99,"h":25.72,"l":24.75,"c":25.07,"v":236600},{"d":"2021-06-03","o":24.85,"h":25.08,"l":23.33,"c":23.44,"v":309200},{"d":"2021-06-04","o":23.44,"h":23.84,"l":22.86,"c":23.37,"v":160500},{"d":"2021-06-07","o":23.35,"h":23.72,"l":22.81,"c":23.21,"v":211700},{"d":"2021-06-08","o":23.16,"h":24.41,"l":23.16,"c":24.07,"v":299500},{"d":"2021-06-09","o":24.11,"h":25.18,"l":23.71,"c":23.84,"v":254000},{"d":"2021-06-10","o":23.6,"h":23.86,"l":22.83,"c":23.66,"v":199300},{"d":"2021-06-11","o":23.73,"h":23.73,"l":22.93,"c":23.6,"v":184300},{"d":"2021-06-14","o":23.72,"h":25.25,"l":23.22,"c":24.51,"v":322500},{"d":"2021-06-15","o":24.72,"h":25.73,"l":24.59,"c":25.51,"v":271100},{"d":"2021-06-16","o":25.44,"h":27.16,"l":24.35,"c":26.75,"v":369300},{"d":"2021-06-17","o":26.38,"h":27.92,"l":26.23,"c":26.35,"v":480300},{"d":"2021-06-18","o":26.56,"h":27.44,"l":25.99,"c":26.8,"v":1802700},{"d":"2021-06-21","o":26.84,"h":27.74,"l":26.3,"c":27.27,"v":268400},{"d":"2021-06-22","o":26.81,"h":27.4,"l":26.3,"c":26.48,"v":150700},{"d":"2021-06-23","o":26.48,"h":26.96,"l":26.08,"c":26.41,"v":269600},{"d":"2021-06-24","o":26.37,"h":26.53,"l":25.5,"c":25.64,"v":193500},{"d":"2021-06-25","o":25.42,"h":25.69,"l":24.63,"c":24.82,"v":3395800},{"d":"2021-06-28","o":25.06,"h":25.2,"l":23.76,"c":24.25,"v":442100},{"d":"2021-06-29","o":24.25,"h":24.52,"l":23.25,"c":23.29,"v":175000},{"d":"2021-06-30","o":23.13,"h":23.58,"l":22.89,"c":23.37,"v":350600},{"d":"2021-07-01","o":23.35,"h":23.4,"l":22.72,"c":22.79,"v":148800},{"d":"2021-07-02","o":22.9,"h":23,"l":22.25,"c":22.92,"v":185000},{"d":"2021-07-06","o":23.07,"h":23.17,"l":22.58,"c":22.98,"v":155000},{"d":"2021-07-07","o":23.03,"h":23.5,"l":22.52,"c":23.47,"v":216400},{"d":"2021-07-08","o":23.11,"h":23.11,"l":22.15,"c":22.46,"v":193000},{"d":"2021-07-09","o":22.6,"h":22.75,"l":21.47,"c":21.49,"v":191800},{"d":"2021-07-12","o":21.72,"h":21.84,"l":21.08,"c":21.65,"v":276800},{"d":"2021-07-13","o":21.58,"h":21.92,"l":21.09,"c":21.21,"v":140400},{"d":"2021-07-14","o":21.34,"h":21.34,"l":19.92,"c":20.59,"v":333800},{"d":"2021-07-15","o":20.65,"h":20.83,"l":20.02,"c":20.74,"v":174500},{"d":"2021-07-16","o":20.9,"h":21.27,"l":20.16,"c":20.27,"v":242600},{"d":"2021-07-19","o":20.03,"h":20.45,"l":19.77,"c":20.1,"v":183900},{"d":"2021-07-20","o":20.31,"h":20.44,"l":19.81,"c":19.97,"v":250400},{"d":"2021-07-21","o":20.05,"h":20.58,"l":19.78,"c":20.18,"v":170400},{"d":"2021-07-22","o":20.25,"h":20.46,"l":19.94,"c":20.24,"v":153300},{"d":"2021-07-23","o":20.25,"h":21.18,"l":20.01,"c":20.3,"v":133100},{"d":"2021-07-26","o":20.38,"h":20.4,"l":19.49,"c":19.66,"v":64700},{"d":"2021-07-27","o":19.71,"h":19.98,"l":18.91,"c":19.81,"v":176600},{"d":"2021-07-28","o":19.75,"h":21.07,"l":19.71,"c":20.97,"v":317500},{"d":"2021-07-29","o":21.1,"h":21.51,"l":20.76,"c":21.29,"v":79100},{"d":"2021-07-30","o":21.38,"h":21.81,"l":20.58,"c":20.83,"v":118000},{"d":"2021-08-02","o":20.88,"h":21.12,"l":20.32,"c":20.85,"v":209800},{"d":"2021-08-03","o":20.91,"h":21.86,"l":20.67,"c":20.9,"v":131700},{"d":"2021-08-04","o":20.74,"h":20.99,"l":19.99,"c":20.51,"v":92000},{"d":"2021-08-05","o":20.38,"h":21,"l":20.01,"c":20.96,"v":282600},{"d":"2021-08-06","o":21,"h":21.05,"l":19.6,"c":20.24,"v":304100},{"d":"2021-08-09","o":20.17,"h":20.55,"l":19.72,"c":20.21,"v":428200},{"d":"2021-08-10","o":20.34,"h":20.6,"l":18.28,"c":18.51,"v":337400},{"d":"2021-08-11","o":18.43,"h":18.52,"l":17.37,"c":17.65,"v":193600},{"d":"2021-08-12","o":17.89,"h":18.18,"l":17.15,"c":17.99,"v":254400},{"d":"2021-08-13","o":17.9,"h":19.34,"l":17.83,"c":19.26,"v":200100},{"d":"2021-08-16","o":19.38,"h":19.79,"l":19.18,"c":19.61,"v":346200},{"d":"2021-08-17","o":19.36,"h":19.67,"l":18.36,"c":18.62,"v":162100},{"d":"2021-08-18","o":18.58,"h":18.69,"l":18.24,"c":18.39,"v":103700},{"d":"2021-08-19","o":18.16,"h":18.69,"l":17.86,"c":18.44,"v":345400},{"d":"2021-08-20","o":18.25,"h":18.58,"l":17.9,"c":18.54,"v":162300},{"d":"2021-08-23","o":18.6,"h":18.7,"l":17.76,"c":17.88,"v":206200},{"d":"2021-08-24","o":17.88,"h":18.47,"l":17.67,"c":17.86,"v":92600},{"d":"2021-08-25","o":17.85,"h":18.04,"l":17.67,"c":17.77,"v":75300},{"d":"2021-08-26","o":17.79,"h":17.97,"l":17.5,"c":17.64,"v":113400},{"d":"2021-08-27","o":17.71,"h":18.67,"l":17.6,"c":18.28,"v":152800},{"d":"2021-08-30","o":18.22,"h":18.38,"l":17.89,"c":18.2,"v":243600},{"d":"2021-08-31","o":18.16,"h":18.18,"l":17.42,"c":17.67,"v":151700},{"d":"2021-09-01","o":17.74,"h":18.25,"l":17.14,"c":18.18,"v":253100},{"d":"2021-09-02","o":18.38,"h":19.63,"l":18.23,"c":19.58,"v":352600},{"d":"2021-09-03","o":19.38,"h":20.55,"l":19.38,"c":20.4,"v":292000},{"d":"2021-09-07","o":20.36,"h":20.36,"l":19.62,"c":19.68,"v":164900},{"d":"2021-09-08","o":19.36,"h":19.61,"l":17.84,"c":17.98,"v":260400},{"d":"2021-09-09","o":17.97,"h":19.02,"l":17.9,"c":18.31,"v":101300},{"d":"2021-09-10","o":18.73,"h":19.15,"l":18.2,"c":18.76,"v":164800},{"d":"2021-09-13","o":18.76,"h":18.95,"l":18.39,"c":18.52,"v":131400},{"d":"2021-09-14","o":18.55,"h":18.88,"l":17.66,"c":17.83,"v":196700},{"d":"2021-09-15","o":17.67,"h":18.18,"l":17.1,"c":17.22,"v":233300},{"d":"2021-09-16","o":17.15,"h":18.13,"l":17.14,"c":17.47,"v":312600},{"d":"2021-09-17","o":17.66,"h":18.73,"l":17.38,"c":18.71,"v":634200},{"d":"2021-09-20","o":18.31,"h":18.66,"l":17.53,"c":18.06,"v":145300},{"d":"2021-09-21","o":18.07,"h":18.55,"l":17.85,"c":17.88,"v":202000},{"d":"2021-09-22","o":17.97,"h":18.46,"l":17.45,"c":17.75,"v":377700},{"d":"2021-09-23","o":17.7,"h":17.96,"l":17.12,"c":17.22,"v":393200},{"d":"2021-09-24","o":17.21,"h":17.44,"l":16.52,"c":16.84,"v":422200},{"d":"2021-09-27","o":16.81,"h":16.98,"l":16.41,"c":16.69,"v":709800},{"d":"2021-09-28","o":16.5,"h":16.83,"l":15.84,"c":16.68,"v":281800},{"d":"2021-09-29","o":16.67,"h":17.47,"l":16.36,"c":16.58,"v":266600},{"d":"2021-09-30","o":16.79,"h":16.79,"l":15,"c":15.98,"v":836200},{"d":"2021-10-01","o":16.32,"h":17.05,"l":15.96,"c":16.82,"v":234100},{"d":"2021-10-04","o":16.84,"h":17.33,"l":16.38,"c":16.67,"v":241600},{"d":"2021-10-05","o":16.74,"h":17.31,"l":16.2,"c":16.24,"v":343200},{"d":"2021-10-06","o":16.25,"h":17.04,"l":15.88,"c":16.91,"v":270000},{"d":"2021-10-07","o":17.03,"h":17.36,"l":16.55,"c":17.06,"v":261400},{"d":"2021-10-08","o":17.04,"h":17.71,"l":16.78,"c":17.47,"v":223300},{"d":"2021-10-11","o":17.4,"h":17.99,"l":17.1,"c":17.31,"v":435400},{"d":"2021-10-12","o":17.31,"h":17.31,"l":16.78,"c":17.01,"v":514300},{"d":"2021-10-13","o":17.24,"h":19.02,"l":17.18,"c":18.75,"v":1004000},{"d":"2021-10-14","o":18.92,"h":19.26,"l":18.21,"c":19.05,"v":595600},{"d":"2021-10-15","o":18.39,"h":19.27,"l":18.39,"c":18.62,"v":229000},{"d":"2021-10-18","o":18.36,"h":19.01,"l":18.22,"c":18.27,"v":228900},{"d":"2021-10-19","o":18.49,"h":19.01,"l":18.36,"c":18.76,"v":271500},{"d":"2021-10-20","o":18.92,"h":19.56,"l":18.1,"c":19.25,"v":568300},{"d":"2021-10-21","o":19.49,"h":19.94,"l":19.28,"c":19.9,"v":286300},{"d":"2021-10-22","o":19.97,"h":19.98,"l":18.24,"c":19.8,"v":190600},{"d":"2021-10-25","o":19.88,"h":20.01,"l":19.74,"c":19.91,"v":389800},{"d":"2021-10-26","o":19.84,"h":20.1,"l":19.47,"c":19.69,"v":318300},{"d":"2021-10-27","o":19.7,"h":19.93,"l":19.31,"c":19.57,"v":381300},{"d":"2021-10-28","o":19.64,"h":20.06,"l":19.64,"c":19.89,"v":345800},{"d":"2021-10-29","o":19.82,"h":20,"l":19.7,"c":19.86,"v":296600},{"d":"2021-11-01","o":20.28,"h":20.28,"l":19.12,"c":19.95,"v":744500},{"d":"2021-11-02","o":19.97,"h":20.45,"l":19.62,"c":19.95,"v":508900},{"d":"2021-11-03","o":19.89,"h":20.17,"l":19.68,"c":19.99,"v":651100},{"d":"2021-11-04","o":20.03,"h":21.2,"l":20.01,"c":20.9,"v":708900},{"d":"2021-11-05","o":20.13,"h":22.5,"l":18.81,"c":22.1,"v":879900},{"d":"2021-11-08","o":20.5,"h":21.17,"l":18.9,"c":19.4,"v":1391500},{"d":"2021-11-09","o":19.41,"h":21.25,"l":19,"c":21.21,"v":977900},{"d":"2021-11-10","o":21.23,"h":23.35,"l":21.23,"c":22.16,"v":712500},{"d":"2021-11-11","o":22.13,"h":23.16,"l":22,"c":22.48,"v":519100},{"d":"2021-11-12","o":22,"h":22.16,"l":20.61,"c":21.63,"v":970200},{"d":"2021-11-15","o":21.8,"h":22.55,"l":21.63,"c":22.48,"v":563900},{"d":"2021-11-16","o":22.5,"h":23.11,"l":21.81,"c":22.85,"v":666800},{"d":"2021-11-17","o":21.72,"h":22.62,"l":20.55,"c":21.18,"v":1084400},{"d":"2021-11-18","o":21.34,"h":23,"l":21.09,"c":21.73,"v":1449200},{"d":"2021-11-19","o":21.65,"h":23,"l":21.35,"c":21.75,"v":6623000},{"d":"2021-11-22","o":22.23,"h":23,"l":20.59,"c":20.69,"v":2027400},{"d":"2021-11-23","o":20.56,"h":20.75,"l":17.4,"c":18.12,"v":1983100},{"d":"2021-11-24","o":17.96,"h":19.01,"l":16.69,"c":18.71,"v":1203800},{"d":"2021-11-26","o":18.07,"h":18.43,"l":17.17,"c":17.34,"v":684200},{"d":"2021-11-29","o":17.54,"h":17.6,"l":16.33,"c":16.62,"v":1004300},{"d":"2021-11-30","o":16.55,"h":16.68,"l":15.55,"c":16.21,"v":1177500},{"d":"2021-12-01","o":16.54,"h":16.74,"l":15.13,"c":15.16,"v":611500},{"d":"2021-12-02","o":15.38,"h":16.02,"l":15.11,"c":15.39,"v":1130200},{"d":"2021-12-03","o":15.74,"h":16.07,"l":13.95,"c":14.65,"v":958200},{"d":"2021-12-06","o":14.7,"h":15,"l":14.01,"c":14.77,"v":1558400},{"d":"2021-12-07","o":15.09,"h":15.97,"l":14.93,"c":15.15,"v":1276000},{"d":"2021-12-08","o":15.16,"h":15.52,"l":14.44,"c":14.88,"v":752400},{"d":"2021-12-09","o":14.8,"h":15.05,"l":13.93,"c":14.05,"v":1227700},{"d":"2021-12-10","o":14.16,"h":14.35,"l":13.46,"c":13.75,"v":1165000},{"d":"2021-12-13","o":13.67,"h":14.02,"l":12.92,"c":13.6,"v":671800},{"d":"2021-12-14","o":13.81,"h":14.2,"l":13.38,"c":13.52,"v":750300},{"d":"2021-12-15","o":13.45,"h":13.74,"l":13,"c":13.7,"v":791600},{"d":"2021-12-16","o":13.87,"h":14.37,"l":13,"c":13.1,"v":1021300},{"d":"2021-12-17","o":13,"h":13.58,"l":12.5,"c":12.96,"v":8880300},{"d":"2021-12-20","o":12.97,"h":13.44,"l":11.95,"c":12.36,"v":904800},{"d":"2021-12-21","o":12.59,"h":13.13,"l":12.51,"c":13.08,"v":514700},{"d":"2021-12-22","o":13.3,"h":13.56,"l":12.8,"c":12.95,"v":495900},{"d":"2021-12-23","o":13.32,"h":13.89,"l":12.99,"c":13.66,"v":412300},{"d":"2021-12-27","o":13.85,"h":14.04,"l":13.35,"c":13.94,"v":364800},{"d":"2021-12-28","o":13.92,"h":14.36,"l":12.94,"c":14.04,"v":619600},{"d":"2021-12-29","o":13.93,"h":13.94,"l":13.57,"c":13.87,"v":451400},{"d":"2021-12-30","o":13.71,"h":14.46,"l":13.71,"c":14.05,"v":471600},{"d":"2021-12-31","o":14.05,"h":14.43,"l":13.96,"c":14.06,"v":373200},{"d":"2022-01-03","o":14.16,"h":14.43,"l":13.5,"c":13.95,"v":560100},{"d":"2022-01-04","o":13.92,"h":13.92,"l":13.07,"c":13.28,"v":413300},{"d":"2022-01-05","o":13.23,"h":13.39,"l":12.43,"c":12.47,"v":605900},{"d":"2022-01-06","o":12.35,"h":12.8,"l":11.6,"c":11.74,"v":1642600},{"d":"2022-01-07","o":11.63,"h":11.93,"l":10.46,"c":10.5,"v":1528400},{"d":"2022-01-10","o":10.24,"h":10.47,"l":9.41,"c":10.1,"v":2022500},{"d":"2022-01-11","o":10.09,"h":10.21,"l":9.74,"c":10.05,"v":1353800},{"d":"2022-01-12","o":10.02,"h":10.18,"l":9.65,"c":9.67,"v":916100},{"d":"2022-01-13","o":9.56,"h":9.72,"l":8.87,"c":8.89,"v":570500},{"d":"2022-01-14","o":8.75,"h":8.87,"l":8.12,"c":8.39,"v":498100},{"d":"2022-01-18","o":8.22,"h":8.22,"l":7.55,"c":7.6,"v":615600},{"d":"2022-01-19","o":7.79,"h":7.89,"l":7.26,"c":7.28,"v":570100},{"d":"2022-01-20","o":7.41,"h":7.85,"l":7.19,"c":7.21,"v":663900},{"d":"2022-01-21","o":7.16,"h":7.3,"l":6.81,"c":6.93,"v":947400},{"d":"2022-01-24","o":6.77,"h":7.48,"l":6.52,"c":7.43,"v":1361400},{"d":"2022-01-25","o":7.27,"h":7.52,"l":6.81,"c":7.01,"v":825200},{"d":"2022-01-26","o":7.17,"h":7.53,"l":6.79,"c":6.91,"v":924400},{"d":"2022-01-27","o":7.1,"h":7.36,"l":6.37,"c":6.42,"v":602800},{"d":"2022-01-28","o":6.4,"h":6.55,"l":6.14,"c":6.53,"v":1213700},{"d":"2022-01-31","o":6.61,"h":7.66,"l":6.54,"c":7.6,"v":1016000},{"d":"2022-02-01","o":7.62,"h":8.38,"l":7.24,"c":7.7,"v":1478700},{"d":"2022-02-02","o":7.7,"h":7.94,"l":7.2,"c":7.75,"v":1641300},{"d":"2022-02-03","o":8.01,"h":8.22,"l":7.66,"c":7.72,"v":1725500},{"d":"2022-02-04","o":7.63,"h":7.93,"l":7.21,"c":7.83,"v":1117100},{"d":"2022-02-07","o":7.71,"h":8.19,"l":7.51,"c":8.01,"v":1283800},{"d":"2022-02-08","o":7.98,"h":8.54,"l":7.91,"c":8.5,"v":1902300},{"d":"2022-02-09","o":8.61,"h":8.73,"l":8.36,"c":8.43,"v":1037500},{"d":"2022-02-10","o":8.19,"h":8.53,"l":8.05,"c":8.25,"v":1048800},{"d":"2022-02-11","o":8.13,"h":8.31,"l":7.67,"c":7.91,"v":897000},{"d":"2022-02-14","o":7.95,"h":8.24,"l":7.67,"c":7.74,"v":1064100},{"d":"2022-02-15","o":7.9,"h":8.4,"l":7.83,"c":8.34,"v":937100},{"d":"2022-02-16","o":8.44,"h":8.52,"l":8.18,"c":8.39,"v":572000},{"d":"2022-02-17","o":8.16,"h":8.27,"l":7.86,"c":8,"v":954500},{"d":"2022-02-18","o":7.94,"h":8.18,"l":7.76,"c":7.91,"v":914600},{"d":"2022-02-22","o":7.83,"h":8.07,"l":7.68,"c":7.83,"v":571700},{"d":"2022-02-23","o":8.23,"h":8.23,"l":7.81,"c":7.97,"v":800500},{"d":"2022-02-24","o":7.61,"h":8.25,"l":7.29,"c":8.19,"v":1094000},{"d":"2022-02-25","o":8.2,"h":8.57,"l":7.96,"c":8.53,"v":565800},{"d":"2022-02-28","o":8.44,"h":8.81,"l":8.2,"c":8.44,"v":633800},{"d":"2022-03-01","o":8.47,"h":8.77,"l":7.99,"c":8.44,"v":497300},{"d":"2022-03-02","o":8.53,"h":8.53,"l":8.09,"c":8.39,"v":485300},{"d":"2022-03-03","o":8.49,"h":8.81,"l":8.14,"c":8.3,"v":837300},{"d":"2022-03-04","o":8.49,"h":9.91,"l":8.49,"c":9.29,"v":1180400},{"d":"2022-03-07","o":9.19,"h":9.73,"l":9.08,"c":9.4,"v":709700},{"d":"2022-03-08","o":9.26,"h":9.61,"l":9.04,"c":9.06,"v":891100},{"d":"2022-03-09","o":9.21,"h":10.23,"l":9.19,"c":10,"v":974600},{"d":"2022-03-10","o":9.77,"h":10.01,"l":9.42,"c":9.85,"v":547900},{"d":"2022-03-11","o":9.9,"h":9.9,"l":9.3,"c":9.33,"v":475600},{"d":"2022-03-14","o":9.41,"h":9.43,"l":8.06,"c":8.18,"v":879400},{"d":"2022-03-15","o":8.16,"h":8.7,"l":8.11,"c":8.69,"v":312100},{"d":"2022-03-16","o":8.98,"h":9.35,"l":8.75,"c":9.05,"v":839500},{"d":"2022-03-17","o":8.94,"h":9.65,"l":8.75,"c":9.59,"v":458200},{"d":"2022-03-18","o":9.54,"h":10.38,"l":9.49,"c":10.05,"v":1169500},{"d":"2022-03-21","o":9.97,"h":10.15,"l":9.75,"c":9.96,"v":395000},{"d":"2022-03-22","o":9.99,"h":10.75,"l":9.81,"c":10.59,"v":494300},{"d":"2022-03-23","o":10.44,"h":10.7,"l":10.34,"c":10.55,"v":408400},{"d":"2022-03-24","o":10.63,"h":11.05,"l":10.48,"c":10.96,"v":218800},{"d":"2022-03-25","o":10.93,"h":11.3,"l":10.39,"c":10.55,"v":224500},{"d":"2022-03-28","o":10.55,"h":10.77,"l":10.33,"c":10.65,"v":204700},{"d":"2022-03-29","o":10.95,"h":11.29,"l":10.73,"c":11.19,"v":257800},{"d":"2022-03-30","o":11.15,"h":11.45,"l":11.01,"c":11.39,"v":335800},{"d":"2022-03-31","o":11.42,"h":11.48,"l":11.09,"c":11.23,"v":490700},{"d":"2022-04-01","o":11.26,"h":11.95,"l":11.07,"c":11.72,"v":408800},{"d":"2022-04-04","o":11.94,"h":12.02,"l":11.22,"c":11.65,"v":415500},{"d":"2022-04-05","o":11.68,"h":11.83,"l":11.15,"c":11.21,"v":310800},{"d":"2022-04-06","o":11.11,"h":11.45,"l":10.93,"c":11.26,"v":371900},{"d":"2022-04-07","o":11.14,"h":11.46,"l":11.14,"c":11.32,"v":516500},{"d":"2022-04-08","o":11.32,"h":11.36,"l":10.8,"c":10.84,"v":242400},{"d":"2022-04-11","o":10.57,"h":10.97,"l":10.56,"c":10.93,"v":288800},{"d":"2022-04-12","o":11.1,"h":11.56,"l":10.87,"c":10.92,"v":573300},{"d":"2022-04-13","o":10.84,"h":11.11,"l":10.68,"c":10.83,"v":517900},{"d":"2022-04-14","o":10.74,"h":11.03,"l":10.52,"c":10.93,"v":686800},{"d":"2022-04-18","o":10.94,"h":10.96,"l":9.93,"c":10.03,"v":222400},{"d":"2022-04-19","o":10.09,"h":10.89,"l":10.09,"c":10.63,"v":221900},{"d":"2022-04-20","o":10.63,"h":11.02,"l":10.62,"c":10.79,"v":329300},{"d":"2022-04-21","o":10.94,"h":11.11,"l":10.06,"c":10.11,"v":310600},{"d":"2022-04-22","o":9.98,"h":10.25,"l":9.78,"c":9.92,"v":293900},{"d":"2022-04-25","o":9.83,"h":10.44,"l":9.8,"c":10.38,"v":407400},{"d":"2022-04-26","o":10.39,"h":10.39,"l":9.86,"c":9.9,"v":244600},{"d":"2022-04-27","o":9.9,"h":10.1,"l":9.44,"c":9.49,"v":294100},{"d":"2022-04-28","o":9.66,"h":9.86,"l":9.23,"c":9.77,"v":213800},{"d":"2022-04-29","o":9.81,"h":10.14,"l":9.57,"c":9.61,"v":265200},{"d":"2022-05-02","o":9.57,"h":10.14,"l":9.42,"c":10.02,"v":469400},{"d":"2022-05-03","o":10.09,"h":10.24,"l":9.81,"c":10,"v":236700},{"d":"2022-05-04","o":10.05,"h":10.48,"l":9.54,"c":10.41,"v":206700},{"d":"2022-05-05","o":10.27,"h":10.27,"l":9.65,"c":9.75,"v":299900},{"d":"2022-05-06","o":9.69,"h":10.09,"l":8.74,"c":9.68,"v":358200},{"d":"2022-05-09","o":9.61,"h":9.97,"l":9.28,"c":9.71,"v":382100},{"d":"2022-05-10","o":9.74,"h":10.2,"l":8.25,"c":8.45,"v":730800},{"d":"2022-05-11","o":8.39,"h":8.89,"l":7.92,"c":8.03,"v":304700},{"d":"2022-05-12","o":7.87,"h":8.41,"l":7.74,"c":8.27,"v":403200},{"d":"2022-05-13","o":8.45,"h":9.39,"l":8.45,"c":9.29,"v":334800},{"d":"2022-05-16","o":9.22,"h":9.46,"l":8.92,"c":9.07,"v":321700},{"d":"2022-05-17","o":9.33,"h":9.78,"l":9.17,"c":9.75,"v":307500},{"d":"2022-05-18","o":9.56,"h":10.04,"l":9.23,"c":9.42,"v":269600},{"d":"2022-05-19","o":9.37,"h":9.95,"l":9.37,"c":9.73,"v":267500},{"d":"2022-05-20","o":9.97,"h":10.11,"l":9.44,"c":9.95,"v":270000},{"d":"2022-05-23","o":10.03,"h":10.47,"l":9.73,"c":10.43,"v":357500},{"d":"2022-05-24","o":10.34,"h":10.57,"l":10.1,"c":10.39,"v":240300},{"d":"2022-05-25","o":10.37,"h":11.05,"l":10.37,"c":10.86,"v":360900},{"d":"2022-05-26","o":11.41,"h":11.41,"l":10.66,"c":10.77,"v":376700},{"d":"2022-05-27","o":10.91,"h":11.14,"l":10.63,"c":11.03,"v":455400},{"d":"2022-05-31","o":10.89,"h":11.04,"l":10.24,"c":10.68,"v":1431000},{"d":"2022-06-01","o":10.71,"h":10.9,"l":10.11,"c":10.23,"v":369400},{"d":"2022-06-02","o":10.32,"h":11.48,"l":10.28,"c":11.24,"v":367100},{"d":"2022-06-03","o":11.18,"h":11.26,"l":10.64,"c":11.12,"v":345200},{"d":"2022-06-06","o":11.09,"h":11.27,"l":10.63,"c":10.73,"v":255300},{"d":"2022-06-07","o":10.63,"h":11.33,"l":10.63,"c":11.31,"v":283200},{"d":"2022-06-08","o":11.28,"h":11.48,"l":10.88,"c":11.16,"v":273200},{"d":"2022-06-09","o":11.13,"h":11.35,"l":10.95,"c":11.21,"v":279000},{"d":"2022-06-10","o":11.13,"h":11.2,"l":10.77,"c":11.02,"v":175100},{"d":"2022-06-13","o":10.63,"h":10.81,"l":10.38,"c":10.66,"v":340600},{"d":"2022-06-14","o":10.71,"h":11.29,"l":10.44,"c":11.26,"v":368000},{"d":"2022-06-15","o":11.4,"h":11.96,"l":11.31,"c":11.75,"v":808100},{"d":"2022-06-16","o":11.45,"h":11.45,"l":10.7,"c":10.96,"v":334500},{"d":"2022-06-17","o":11.04,"h":11.55,"l":11,"c":11.37,"v":500000},{"d":"2022-06-21","o":11.66,"h":12.07,"l":11.48,"c":11.8,"v":427000},{"d":"2022-06-22","o":11.56,"h":12.04,"l":11.05,"c":11.67,"v":627700},{"d":"2022-06-23","o":11.85,"h":11.85,"l":11.25,"c":11.81,"v":1431700},{"d":"2022-06-24","o":11.91,"h":12,"l":11.3,"c":11.68,"v":1365300},{"d":"2022-06-27","o":11.8,"h":11.8,"l":11.3,"c":11.6,"v":315200},{"d":"2022-06-28","o":11.67,"h":11.96,"l":10.97,"c":10.98,"v":222800},{"d":"2022-06-29","o":11.05,"h":11.31,"l":10.76,"c":11.22,"v":331600},{"d":"2022-06-30","o":11.16,"h":11.42,"l":10.95,"c":11.41,"v":287600},{"d":"2022-07-01","o":11.34,"h":11.66,"l":11.01,"c":11.61,"v":299000},{"d":"2022-07-05","o":11.29,"h":12.92,"l":11.2,"c":12.9,"v":410700},{"d":"2022-07-06","o":12.91,"h":13.3,"l":12.82,"c":13.11,"v":382900},{"d":"2022-07-07","o":13.15,"h":14.36,"l":13.02,"c":14.32,"v":435000},{"d":"2022-07-08","o":14.13,"h":14.59,"l":14.03,"c":14.42,"v":374500},{"d":"2022-07-11","o":14.43,"h":14.52,"l":13.73,"c":13.73,"v":218500},{"d":"2022-07-12","o":13.81,"h":14.25,"l":13.59,"c":13.79,"v":158000},{"d":"2022-07-13","o":13.6,"h":13.78,"l":13.37,"c":13.52,"v":374900},{"d":"2022-07-14","o":13.4,"h":13.66,"l":13.12,"c":13.55,"v":158600},{"d":"2022-07-15","o":13.93,"h":14.31,"l":13.43,"c":14.24,"v":692000},{"d":"2022-07-18","o":14.43,"h":14.45,"l":13.66,"c":13.72,"v":215100},{"d":"2022-07-19","o":13.89,"h":14.43,"l":13.84,"c":14.4,"v":194400},{"d":"2022-07-20","o":14.52,"h":14.78,"l":14.14,"c":14.34,"v":265400},{"d":"2022-07-21","o":14.25,"h":14.71,"l":14.12,"c":14.52,"v":540500},{"d":"2022-07-22","o":14.62,"h":14.66,"l":14.01,"c":14.19,"v":277400},{"d":"2022-07-25","o":13.38,"h":14.62,"l":13.38,"c":14.38,"v":220000},{"d":"2022-07-26","o":14.38,"h":14.78,"l":14.19,"c":14.45,"v":346700},{"d":"2022-07-27","o":14.6,"h":14.69,"l":13.59,"c":14.62,"v":276600},{"d":"2022-07-28","o":14.67,"h":14.84,"l":14.42,"c":14.78,"v":207500},{"d":"2022-07-29","o":14.91,"h":15.09,"l":14.54,"c":14.68,"v":268700},{"d":"2022-08-01","o":14.51,"h":14.83,"l":14.08,"c":14.73,"v":664200},{"d":"2022-08-02","o":14.74,"h":15.38,"l":14.56,"c":15.24,"v":397400},{"d":"2022-08-03","o":15.41,"h":16.25,"l":15.26,"c":16.23,"v":424100},{"d":"2022-08-04","o":16.25,"h":16.87,"l":16.2,"c":16.78,"v":519900},{"d":"2022-08-05","o":17.98,"h":19.17,"l":16.96,"c":17.91,"v":2064900},{"d":"2022-08-08","o":17.85,"h":17.85,"l":16.51,"c":16.75,"v":1194500},{"d":"2022-08-09","o":16.89,"h":16.98,"l":16.38,"c":16.93,"v":659600},{"d":"2022-08-10","o":16.92,"h":16.94,"l":15.66,"c":16.5,"v":1312500},{"d":"2022-08-11","o":16.69,"h":16.89,"l":15.95,"c":16.1,"v":1814700},{"d":"2022-08-12","o":16.1,"h":16.53,"l":16.08,"c":16.48,"v":623500},{"d":"2022-08-15","o":16.33,"h":16.74,"l":16.21,"c":16.39,"v":794700},{"d":"2022-08-16","o":16.36,"h":16.4,"l":14.85,"c":15.13,"v":606100},{"d":"2022-08-17","o":14.96,"h":15.19,"l":14.66,"c":14.79,"v":342000},{"d":"2022-08-18","o":14.82,"h":15.08,"l":14.58,"c":14.96,"v":291600},{"d":"2022-08-19","o":14.81,"h":15.02,"l":14.51,"c":14.72,"v":299000},{"d":"2022-08-22","o":14.93,"h":15.99,"l":14.84,"c":15.9,"v":722700},{"d":"2022-08-23","o":15.89,"h":16.19,"l":15.49,"c":16.14,"v":1294900},{"d":"2022-08-24","o":15.8,"h":15.89,"l":15.29,"c":15.47,"v":951200},{"d":"2022-08-25","o":15.58,"h":15.95,"l":15.16,"c":15.3,"v":472600},{"d":"2022-08-26","o":15.3,"h":15.3,"l":14.25,"c":14.73,"v":1063400},{"d":"2022-08-29","o":14.57,"h":14.9,"l":14.53,"c":14.74,"v":556900},{"d":"2022-08-30","o":14.9,"h":14.98,"l":14.64,"c":14.92,"v":789500},{"d":"2022-08-31","o":15.01,"h":15.27,"l":14.86,"c":15.21,"v":953100},{"d":"2022-09-01","o":15.18,"h":15.18,"l":14.24,"c":14.8,"v":795300},{"d":"2022-09-02","o":15.06,"h":15.12,"l":14.57,"c":14.81,"v":743500},{"d":"2022-09-06","o":14.96,"h":15.58,"l":14.76,"c":15.22,"v":988400},{"d":"2022-09-07","o":15.14,"h":15.89,"l":15.07,"c":15.8,"v":1211500},{"d":"2022-09-08","o":15.84,"h":16.38,"l":15.7,"c":16.35,"v":1046800},{"d":"2022-09-09","o":16.45,"h":16.63,"l":16.41,"c":16.53,"v":612200},{"d":"2022-09-12","o":16.53,"h":16.59,"l":16.01,"c":16.13,"v":886800},{"d":"2022-09-13","o":15.91,"h":16.01,"l":15.35,"c":15.51,"v":917100},{"d":"2022-09-14","o":15.55,"h":16.01,"l":15.18,"c":15.89,"v":851300},{"d":"2022-09-15","o":15.92,"h":16.4,"l":15.81,"c":16,"v":1061400},{"d":"2022-09-16","o":13.76,"h":13.97,"l":12.76,"c":12.88,"v":8527800},{"d":"2022-09-19","o":12.7,"h":13.48,"l":12.57,"c":13.12,"v":1472600},{"d":"2022-09-20","o":13.09,"h":13.22,"l":12.72,"c":13.02,"v":1161900},{"d":"2022-09-21","o":13.04,"h":13.04,"l":12.4,"c":12.43,"v":809100},{"d":"2022-09-22","o":12.34,"h":12.34,"l":11.84,"c":12.06,"v":1073700},{"d":"2022-09-23","o":12.06,"h":12.06,"l":11.63,"c":11.89,"v":893400},{"d":"2022-09-26","o":11.87,"h":12.07,"l":11.65,"c":11.78,"v":846000},{"d":"2022-09-27","o":12,"h":12.31,"l":11.9,"c":12.08,"v":821500},{"d":"2022-09-28","o":12.16,"h":12.54,"l":12.05,"c":12.35,"v":998600},{"d":"2022-09-29","o":12.23,"h":12.23,"l":11.91,"c":12.15,"v":713800},{"d":"2022-09-30","o":12.15,"h":12.52,"l":11.81,"c":11.84,"v":806900},{"d":"2022-10-03","o":12.13,"h":12.29,"l":11.69,"c":12.2,"v":772100},{"d":"2022-10-04","o":12.43,"h":12.74,"l":12.34,"c":12.44,"v":641400},{"d":"2022-10-05","o":12.28,"h":12.4,"l":11.82,"c":12.24,"v":528700},{"d":"2022-10-06","o":12.18,"h":12.4,"l":11.93,"c":12.13,"v":681400},{"d":"2022-10-07","o":12,"h":12,"l":11.6,"c":11.66,"v":878500},{"d":"2022-10-10","o":11.63,"h":11.73,"l":11.23,"c":11.47,"v":896100},{"d":"2022-10-11","o":11.47,"h":12.06,"l":11.35,"c":11.92,"v":1212800},{"d":"2022-10-12","o":11.9,"h":11.95,"l":11.65,"c":11.82,"v":451400},{"d":"2022-10-13","o":11.76,"h":11.91,"l":11.24,"c":11.29,"v":1005800},{"d":"2022-10-14","o":11.5,"h":11.61,"l":10.93,"c":11.07,"v":1469200},{"d":"2022-10-17","o":11.24,"h":11.9,"l":11.24,"c":11.36,"v":853400},{"d":"2022-10-18","o":11.58,"h":11.78,"l":11.26,"c":11.35,"v":713700},{"d":"2022-10-19","o":11.29,"h":11.31,"l":11.06,"c":11.17,"v":697400},{"d":"2022-10-20","o":11.21,"h":11.63,"l":11.19,"c":11.56,"v":596700},{"d":"2022-10-21","o":11.56,"h":11.59,"l":11.24,"c":11.37,"v":735400},{"d":"2022-10-24","o":11.41,"h":11.71,"l":11.27,"c":11.67,"v":521700},{"d":"2022-10-25","o":11.69,"h":12.73,"l":11.69,"c":12.67,"v":765600},{"d":"2022-10-26","o":12.71,"h":13.25,"l":12.67,"c":12.74,"v":837100},{"d":"2022-10-27","o":12.83,"h":12.97,"l":12.61,"c":12.87,"v":620200},{"d":"2022-10-28","o":12.84,"h":13.07,"l":12.84,"c":13,"v":430800},{"d":"2022-10-31","o":12.86,"h":13.32,"l":12.75,"c":13.24,"v":729800},{"d":"2022-11-01","o":13.44,"h":13.86,"l":13.08,"c":13.68,"v":912500},{"d":"2022-11-02","o":13.83,"h":13.83,"l":13.1,"c":13.26,"v":752400},{"d":"2022-11-03","o":13.04,"h":13.68,"l":13,"c":13.4,"v":707100},{"d":"2022-11-04","o":13.26,"h":13.34,"l":12.26,"c":12.85,"v":1107000},{"d":"2022-11-07","o":12.99,"h":13.04,"l":12.1,"c":12.25,"v":632600},{"d":"2022-11-08","o":12.28,"h":13.13,"l":12.2,"c":12.82,"v":581700},{"d":"2022-11-09","o":12.77,"h":12.77,"l":12.28,"c":12.35,"v":564700},{"d":"2022-11-10","o":12.93,"h":13.85,"l":12.83,"c":13.27,"v":956000},{"d":"2022-11-11","o":13.33,"h":13.92,"l":13.13,"c":13.21,"v":734100},{"d":"2022-11-14","o":13.22,"h":13.43,"l":12.88,"c":13.07,"v":435000},{"d":"2022-11-15","o":13.38,"h":13.66,"l":13.27,"c":13.51,"v":517400},{"d":"2022-11-16","o":13.49,"h":13.51,"l":12.65,"c":12.72,"v":481700},{"d":"2022-11-17","o":12.59,"h":12.79,"l":11.86,"c":11.96,"v":885200},{"d":"2022-11-18","o":12.22,"h":12.48,"l":11.71,"c":11.9,"v":570800},{"d":"2022-11-21","o":11.31,"h":11.73,"l":11.31,"c":11.55,"v":816200},{"d":"2022-11-22","o":11.55,"h":11.63,"l":11.31,"c":11.58,"v":567800},{"d":"2022-11-23","o":11.71,"h":12.04,"l":11.52,"c":11.57,"v":512900},{"d":"2022-11-25","o":11.58,"h":12.09,"l":11.47,"c":12.06,"v":514500},{"d":"2022-11-28","o":12.14,"h":12.47,"l":12.14,"c":12.36,"v":799300},{"d":"2022-11-29","o":12.35,"h":12.72,"l":12.3,"c":12.61,"v":460700},{"d":"2022-11-30","o":12.65,"h":13.33,"l":12.65,"c":13.3,"v":589300},{"d":"2022-12-01","o":13.29,"h":13.44,"l":12.79,"c":13.01,"v":1163700},{"d":"2022-12-02","o":12.89,"h":13.13,"l":12.83,"c":12.9,"v":850200},{"d":"2022-12-05","o":13.02,"h":13.12,"l":12.82,"c":12.95,"v":586300},{"d":"2022-12-06","o":12.91,"h":13.03,"l":12.14,"c":12.19,"v":569500},{"d":"2022-12-07","o":12.19,"h":12.31,"l":11.89,"c":12.06,"v":599800},{"d":"2022-12-08","o":12.12,"h":12.5,"l":11.96,"c":11.97,"v":1025000},{"d":"2022-12-09","o":11.87,"h":12.1,"l":11.58,"c":11.58,"v":883900},{"d":"2022-12-12","o":11.59,"h":12.11,"l":11.52,"c":11.99,"v":689800},{"d":"2022-12-13","o":12.3,"h":12.46,"l":12,"c":12.11,"v":518700},{"d":"2022-12-14","o":12.11,"h":12.15,"l":11.81,"c":11.92,"v":494400},{"d":"2022-12-15","o":11.79,"h":12.08,"l":11.41,"c":11.52,"v":684000},{"d":"2022-12-16","o":11.46,"h":11.89,"l":11.4,"c":11.66,"v":2940100},{"d":"2022-12-19","o":11.65,"h":11.65,"l":11.22,"c":11.46,"v":826900},{"d":"2022-12-20","o":11.42,"h":11.98,"l":11.41,"c":11.55,"v":903800},{"d":"2022-12-21","o":11.55,"h":12.07,"l":11.55,"c":11.89,"v":634000},{"d":"2022-12-22","o":11.85,"h":11.9,"l":11.46,"c":11.73,"v":724000},{"d":"2022-12-23","o":11.72,"h":11.84,"l":11.34,"c":11.45,"v":704600},{"d":"2022-12-27","o":11.51,"h":11.51,"l":10.97,"c":11.07,"v":482200},{"d":"2022-12-28","o":10.98,"h":11.36,"l":10.98,"c":11.33,"v":631500},{"d":"2022-12-29","o":11.44,"h":11.85,"l":11.4,"c":11.71,"v":528100},{"d":"2022-12-30","o":11.58,"h":11.79,"l":11.51,"c":11.76,"v":843600},{"d":"2023-01-03","o":11.93,"h":12.06,"l":11.39,"c":11.61,"v":1088800},{"d":"2023-01-04","o":11.72,"h":11.79,"l":11.4,"c":11.55,"v":776200},{"d":"2023-01-05","o":11.46,"h":11.62,"l":11.27,"c":11.52,"v":560400},{"d":"2023-01-06","o":11.59,"h":11.59,"l":11.02,"c":11.05,"v":1081700},{"d":"2023-01-09","o":11.07,"h":11.14,"l":10.44,"c":10.6,"v":1762200},{"d":"2023-01-10","o":10.64,"h":11.51,"l":10.64,"c":11.5,"v":974100},{"d":"2023-01-11","o":11.49,"h":11.78,"l":11.29,"c":11.5,"v":523900},{"d":"2023-01-12","o":11.54,"h":11.65,"l":11.04,"c":11.51,"v":514800},{"d":"2023-01-13","o":11.47,"h":12.58,"l":11.47,"c":12.56,"v":610600},{"d":"2023-01-17","o":12.54,"h":12.81,"l":12.31,"c":12.81,"v":748600},{"d":"2023-01-18","o":12.9,"h":13.05,"l":12.07,"c":12.07,"v":948100},{"d":"2023-01-19","o":11.99,"h":12.05,"l":11.57,"c":12.03,"v":487100},{"d":"2023-01-20","o":12.22,"h":12.53,"l":12.04,"c":12.4,"v":517300},{"d":"2023-01-23","o":12.33,"h":12.43,"l":12.02,"c":12.27,"v":504700},{"d":"2023-01-24","o":12.22,"h":12.22,"l":11.7,"c":11.75,"v":408700},{"d":"2023-01-25","o":11.69,"h":11.97,"l":11.53,"c":11.93,"v":245200},{"d":"2023-01-26","o":12.07,"h":12.1,"l":11.75,"c":11.77,"v":349500},{"d":"2023-01-27","o":11.75,"h":11.96,"l":11.54,"c":11.87,"v":490300},{"d":"2023-01-30","o":11.86,"h":12.33,"l":11.77,"c":11.87,"v":601600},{"d":"2023-01-31","o":11.89,"h":12.43,"l":11,"c":12.35,"v":734100},{"d":"2023-02-01","o":12.32,"h":12.6,"l":11.96,"c":12.48,"v":441500},{"d":"2023-02-02","o":12.2,"h":12.45,"l":11.58,"c":11.73,"v":797200},{"d":"2023-02-03","o":11.69,"h":12.1,"l":11.47,"c":11.65,"v":504100},{"d":"2023-02-06","o":11.54,"h":11.66,"l":11.1,"c":11.15,"v":337500},{"d":"2023-02-07","o":11.1,"h":11.47,"l":10.93,"c":11.42,"v":885300},{"d":"2023-02-08","o":11.44,"h":11.44,"l":11.06,"c":11.25,"v":383900},{"d":"2023-02-09","o":11.35,"h":11.4,"l":11,"c":11.16,"v":358200},{"d":"2023-02-10","o":11.09,"h":11.3,"l":11.01,"c":11.12,"v":341000},{"d":"2023-02-13","o":11,"h":11.3,"l":10.96,"c":11.05,"v":377400},{"d":"2023-02-14","o":10.97,"h":11.18,"l":10.82,"c":10.91,"v":323800},{"d":"2023-02-15","o":10.76,"h":11.14,"l":10.7,"c":11.1,"v":374100},{"d":"2023-02-16","o":10.93,"h":11.01,"l":10.78,"c":10.95,"v":455400},{"d":"2023-02-17","o":10.96,"h":11.31,"l":10.96,"c":11.07,"v":569700},{"d":"2023-02-21","o":10.92,"h":11.01,"l":10.67,"c":10.7,"v":376800},{"d":"2023-02-22","o":10.78,"h":10.84,"l":10.13,"c":10.16,"v":567500},{"d":"2023-02-23","o":9.73,"h":9.91,"l":9.4,"c":9.66,"v":1099100},{"d":"2023-02-24","o":9.54,"h":9.54,"l":9.14,"c":9.27,"v":697500},{"d":"2023-02-27","o":9.35,"h":9.64,"l":9.34,"c":9.61,"v":789300},{"d":"2023-02-28","o":9.48,"h":10.15,"l":9.41,"c":9.94,"v":1113100},{"d":"2023-03-01","o":8.5,"h":8.87,"l":7.81,"c":8.03,"v":2685900},{"d":"2023-03-02","o":7.94,"h":8.02,"l":7.36,"c":7.4,"v":1700700},{"d":"2023-03-03","o":7.4,"h":7.95,"l":7.2,"c":7.6,"v":1720900},{"d":"2023-03-06","o":7.6,"h":7.63,"l":7.02,"c":7.21,"v":1633500},{"d":"2023-03-07","o":7.18,"h":7.18,"l":6.8,"c":6.9,"v":1083900},{"d":"2023-03-08","o":6.9,"h":6.91,"l":6.65,"c":6.88,"v":1080100},{"d":"2023-03-09","o":6.86,"h":6.93,"l":6.45,"c":6.5,"v":1470100},{"d":"2023-03-10","o":6.49,"h":6.49,"l":6.04,"c":6.08,"v":858100},{"d":"2023-03-13","o":6.36,"h":6.76,"l":6.31,"c":6.38,"v":1614600},{"d":"2023-03-14","o":6.51,"h":6.55,"l":5.93,"c":6.18,"v":1482000},{"d":"2023-03-15","o":6.08,"h":6.09,"l":5.84,"c":6.08,"v":1050200},{"d":"2023-03-16","o":5.98,"h":6.1,"l":5.76,"c":6.01,"v":699100},{"d":"2023-03-17","o":5.98,"h":5.99,"l":5.49,"c":5.74,"v":2237500},{"d":"2023-03-20","o":5.75,"h":5.8,"l":5.6,"c":5.76,"v":799800},{"d":"2023-03-21","o":5.83,"h":6.1,"l":5.83,"c":5.99,"v":811300},{"d":"2023-03-22","o":5.99,"h":6.45,"l":5.94,"c":6.13,"v":1307000},{"d":"2023-03-23","o":6.18,"h":6.5,"l":6.11,"c":6.12,"v":759600},{"d":"2023-03-24","o":6.06,"h":6.33,"l":5.95,"c":6.2,"v":867900},{"d":"2023-03-27","o":6.21,"h":6.62,"l":6.14,"c":6.29,"v":855000},{"d":"2023-03-28","o":6.27,"h":6.48,"l":6.15,"c":6.19,"v":659400},{"d":"2023-03-29","o":6.21,"h":6.26,"l":6.01,"c":6.08,"v":1003100},{"d":"2023-03-30","o":6.16,"h":6.24,"l":6.03,"c":6.23,"v":690700},{"d":"2023-03-31","o":6.26,"h":6.43,"l":6.2,"c":6.36,"v":1071100},{"d":"2023-04-03","o":6.46,"h":6.91,"l":6.27,"c":6.77,"v":2199600},{"d":"2023-04-04","o":6.72,"h":7.07,"l":6.72,"c":6.97,"v":1182900},{"d":"2023-04-05","o":6.94,"h":7.22,"l":6.82,"c":7.15,"v":1026300},{"d":"2023-04-06","o":7.16,"h":7.43,"l":7.07,"c":7.41,"v":1035000},{"d":"2023-04-10","o":7.37,"h":7.38,"l":7.16,"c":7.36,"v":1320000},{"d":"2023-04-11","o":7.41,"h":7.74,"l":7.34,"c":7.64,"v":2526800},{"d":"2023-04-12","o":7.66,"h":7.66,"l":6.85,"c":6.87,"v":1188400},{"d":"2023-04-13","o":6.95,"h":7.07,"l":6.81,"c":6.85,"v":1373500},{"d":"2023-04-14","o":6.88,"h":7.06,"l":6.51,"c":6.58,"v":861600},{"d":"2023-04-17","o":6.58,"h":6.67,"l":6.56,"c":6.6,"v":621700},{"d":"2023-04-18","o":6.61,"h":6.75,"l":5.93,"c":5.95,"v":1092900},{"d":"2023-04-19","o":5.95,"h":5.95,"l":5.25,"c":5.26,"v":1395000},{"d":"2023-04-20","o":5.21,"h":5.21,"l":4.88,"c":5.12,"v":3486300},{"d":"2023-04-21","o":5.12,"h":5.43,"l":5.06,"c":5.32,"v":1556400},{"d":"2023-04-24","o":5.31,"h":5.39,"l":5.11,"c":5.35,"v":827200},{"d":"2023-04-25","o":5.32,"h":5.66,"l":5.22,"c":5.43,"v":1176600},{"d":"2023-04-26","o":5.51,"h":5.52,"l":5.25,"c":5.5,"v":1580800},{"d":"2023-04-27","o":5.44,"h":5.89,"l":5.44,"c":5.88,"v":1072200},{"d":"2023-04-28","o":5.85,"h":6.35,"l":5.8,"c":6.29,"v":1292500},{"d":"2023-05-01","o":6.71,"h":7.05,"l":6.65,"c":6.85,"v":2340700},{"d":"2023-05-02","o":6.77,"h":6.85,"l":6.42,"c":6.78,"v":1420200},{"d":"2023-05-03","o":6.77,"h":6.91,"l":6.53,"c":6.66,"v":2580900},{"d":"2023-05-04","o":6.65,"h":7.01,"l":6.49,"c":7,"v":1371000},{"d":"2023-05-05","o":7.02,"h":7.62,"l":6.63,"c":6.89,"v":1346900},{"d":"2023-05-08","o":6.91,"h":7.4,"l":6.84,"c":7.23,"v":1116900},{"d":"2023-05-09","o":7.21,"h":7.45,"l":6.78,"c":7.41,"v":699400},{"d":"2023-05-10","o":7.51,"h":7.59,"l":6.96,"c":7,"v":572900},{"d":"2023-05-11","o":6.91,"h":7.03,"l":6.63,"c":6.77,"v":756300},{"d":"2023-05-12","o":6.83,"h":6.9,"l":6.64,"c":6.69,"v":826400},{"d":"2023-05-15","o":6.71,"h":6.88,"l":6.63,"c":6.79,"v":730100},{"d":"2023-05-16","o":6.7,"h":6.81,"l":6.65,"c":6.72,"v":902600},{"d":"2023-05-17","o":6.75,"h":6.97,"l":6.57,"c":6.85,"v":1152000},{"d":"2023-05-18","o":6.85,"h":6.94,"l":6.59,"c":6.64,"v":705400},{"d":"2023-05-19","o":6.73,"h":6.86,"l":6.63,"c":6.73,"v":835400},{"d":"2023-05-22","o":6.73,"h":6.79,"l":6.55,"c":6.61,"v":852000},{"d":"2023-05-23","o":6.61,"h":6.79,"l":6.51,"c":6.57,"v":989100},{"d":"2023-05-24","o":6.54,"h":6.59,"l":6.41,"c":6.5,"v":555100},{"d":"2023-05-25","o":6.43,"h":6.45,"l":6.18,"c":6.35,"v":705400},{"d":"2023-05-26","o":6.35,"h":6.35,"l":6.12,"c":6.16,"v":572000},{"d":"2023-05-30","o":6.13,"h":6.2,"l":5.52,"c":5.73,"v":685700},{"d":"2023-05-31","o":5.68,"h":5.93,"l":5.47,"c":5.87,"v":1136700},{"d":"2023-06-01","o":5.86,"h":6.16,"l":5.73,"c":5.9,"v":1275000},{"d":"2023-06-02","o":5.99,"h":6.35,"l":5.95,"c":6.32,"v":806900},{"d":"2023-06-05","o":6.35,"h":6.7,"l":6.32,"c":6.46,"v":744300},{"d":"2023-06-06","o":6.45,"h":6.61,"l":6.34,"c":6.57,"v":927100},{"d":"2023-06-07","o":6.62,"h":6.81,"l":6.55,"c":6.66,"v":710000},{"d":"2023-06-08","o":6.69,"h":6.99,"l":6.61,"c":6.96,"v":615500},{"d":"2023-06-09","o":6.95,"h":7.25,"l":6.87,"c":7.1,"v":597100},{"d":"2023-06-12","o":7.12,"h":7.51,"l":7.11,"c":7.42,"v":719500},{"d":"2023-06-13","o":7.4,"h":7.51,"l":7.16,"c":7.49,"v":943900},{"d":"2023-06-14","o":7.3,"h":7.41,"l":6.42,"c":6.47,"v":1848600},{"d":"2023-06-15","o":6.49,"h":6.66,"l":6.29,"c":6.49,"v":1165200},{"d":"2023-06-16","o":6.56,"h":6.57,"l":6.11,"c":6.2,"v":1003000},{"d":"2023-06-20","o":6.11,"h":6.22,"l":5.96,"c":6.14,"v":604700},{"d":"2023-06-21","o":6.1,"h":6.23,"l":5.97,"c":6.11,"v":600300},{"d":"2023-06-22","o":6.14,"h":6.3,"l":5.99,"c":6.23,"v":640400},{"d":"2023-06-23","o":6.13,"h":6.45,"l":6,"c":6.1,"v":2588500},{"d":"2023-06-26","o":6.05,"h":6.16,"l":5.72,"c":5.74,"v":2002400},{"d":"2023-06-27","o":5.79,"h":5.91,"l":5.55,"c":5.72,"v":1215400},{"d":"2023-06-28","o":5.75,"h":6.1,"l":5.75,"c":6.03,"v":726600},{"d":"2023-06-29","o":5.99,"h":6.16,"l":5.86,"c":5.95,"v":613900},{"d":"2023-06-30","o":6.02,"h":6.07,"l":5.74,"c":5.75,"v":2270900},{"d":"2023-07-03","o":5.77,"h":5.93,"l":5.71,"c":5.79,"v":386100},{"d":"2023-07-05","o":5.77,"h":5.77,"l":5.45,"c":5.7,"v":697900},{"d":"2023-07-06","o":5.77,"h":5.77,"l":5.52,"c":5.56,"v":510500},{"d":"2023-07-07","o":5.51,"h":5.76,"l":5.51,"c":5.63,"v":797200},{"d":"2023-07-10","o":5.61,"h":5.74,"l":5.54,"c":5.57,"v":588000},{"d":"2023-07-11","o":5.55,"h":5.8,"l":5.55,"c":5.78,"v":550200},{"d":"2023-07-12","o":5.88,"h":5.92,"l":5.29,"c":5.32,"v":936700},{"d":"2023-07-13","o":5.3,"h":5.34,"l":5.14,"c":5.19,"v":776700},{"d":"2023-07-14","o":5.27,"h":5.49,"l":5.25,"c":5.35,"v":584500},{"d":"2023-07-17","o":5.35,"h":5.47,"l":5.32,"c":5.41,"v":612000},{"d":"2023-07-18","o":5.43,"h":5.55,"l":5.39,"c":5.49,"v":646100},{"d":"2023-07-19","o":5.56,"h":5.9,"l":5.56,"c":5.63,"v":1216100},{"d":"2023-07-20","o":5.63,"h":5.88,"l":5.56,"c":5.81,"v":749400},{"d":"2023-07-21","o":5.87,"h":6.16,"l":5.85,"c":6.11,"v":934500},{"d":"2023-07-24","o":6.14,"h":6.32,"l":6.14,"c":6.18,"v":702600},{"d":"2023-07-25","o":6.16,"h":6.17,"l":5.91,"c":5.98,"v":506200},{"d":"2023-07-26","o":5.96,"h":6.2,"l":5.96,"c":6.06,"v":461200},{"d":"2023-07-27","o":6.07,"h":6.12,"l":5.76,"c":5.81,"v":657200},{"d":"2023-07-28","o":5.84,"h":5.97,"l":5.66,"c":5.75,"v":610000},{"d":"2023-07-31","o":5.76,"h":6.23,"l":5.74,"c":6.21,"v":656100},{"d":"2023-08-01","o":6.19,"h":6.2,"l":5.82,"c":5.88,"v":922700},{"d":"2023-08-02","o":5.86,"h":6.07,"l":5.81,"c":6,"v":1924900},{"d":"2023-08-03","o":6,"h":6.09,"l":5.72,"c":5.78,"v":976900},{"d":"2023-08-04","o":6.62,"h":7.28,"l":6.29,"c":6.45,"v":1939400},{"d":"2023-08-07","o":6.41,"h":6.63,"l":6.18,"c":6.51,"v":994000},{"d":"2023-08-08","o":6.48,"h":6.65,"l":6.24,"c":6.63,"v":891300},{"d":"2023-08-09","o":6.6,"h":6.77,"l":6.5,"c":6.64,"v":829200},{"d":"2023-08-10","o":6.66,"h":6.77,"l":6.45,"c":6.53,"v":401800},{"d":"2023-08-11","o":6.45,"h":6.64,"l":6.44,"c":6.56,"v":306400},{"d":"2023-08-14","o":6.53,"h":6.77,"l":6.39,"c":6.77,"v":538300},{"d":"2023-08-15","o":6.74,"h":6.8,"l":6.59,"c":6.74,"v":329600},{"d":"2023-08-16","o":6.71,"h":6.76,"l":6.57,"c":6.58,"v":376300},{"d":"2023-08-17","o":6.53,"h":6.53,"l":6.12,"c":6.14,"v":486200},{"d":"2023-08-18","o":6.07,"h":6.16,"l":6.01,"c":6.12,"v":391200},{"d":"2023-08-21","o":6.12,"h":6.23,"l":6.03,"c":6.16,"v":292400},{"d":"2023-08-22","o":6.18,"h":6.24,"l":6.05,"c":6.14,"v":268500},{"d":"2023-08-23","o":6.15,"h":6.15,"l":5.97,"c":5.99,"v":384800},{"d":"2023-08-24","o":5.97,"h":5.99,"l":5.72,"c":5.78,"v":405700},{"d":"2023-08-25","o":5.79,"h":5.98,"l":5.74,"c":5.89,"v":575800},{"d":"2023-08-28","o":5.97,"h":6.03,"l":5.89,"c":5.96,"v":310700},{"d":"2023-08-29","o":5.93,"h":6.02,"l":5.85,"c":6.01,"v":379900},{"d":"2023-08-30","o":5.98,"h":6.16,"l":5.98,"c":6.08,"v":380300},{"d":"2023-08-31","o":6.1,"h":6.14,"l":5.83,"c":5.84,"v":405500},{"d":"2023-09-01","o":5.89,"h":5.9,"l":5.71,"c":5.75,"v":399600},{"d":"2023-09-05","o":5.73,"h":5.81,"l":5.61,"c":5.79,"v":607600},{"d":"2023-09-06","o":5.77,"h":5.86,"l":5.64,"c":5.67,"v":383200},{"d":"2023-09-07","o":5.64,"h":5.64,"l":5.33,"c":5.58,"v":496700},{"d":"2023-09-08","o":5.57,"h":5.67,"l":5.18,"c":5.18,"v":426700},{"d":"2023-09-11","o":5.18,"h":5.38,"l":5.18,"c":5.29,"v":355500},{"d":"2023-09-12","o":5.25,"h":5.36,"l":5.19,"c":5.36,"v":397500},{"d":"2023-09-13","o":5.34,"h":5.45,"l":5.07,"c":5.38,"v":938100},{"d":"2023-09-14","o":5.42,"h":5.76,"l":5.34,"c":5.74,"v":1132400},{"d":"2023-09-15","o":5.75,"h":6.09,"l":5.72,"c":6.08,"v":2003100},{"d":"2023-09-18","o":6.01,"h":6.51,"l":5.96,"c":6.25,"v":947400},{"d":"2023-09-19","o":6.3,"h":6.52,"l":6.21,"c":6.46,"v":726100},{"d":"2023-09-20","o":6.51,"h":6.63,"l":6.39,"c":6.4,"v":702500},{"d":"2023-09-21","o":6.37,"h":6.62,"l":6.3,"c":6.61,"v":720100},{"d":"2023-09-22","o":6.62,"h":6.81,"l":6.56,"c":6.6,"v":577100},{"d":"2023-09-25","o":6.51,"h":6.84,"l":6.49,"c":6.76,"v":501500},{"d":"2023-09-26","o":6.73,"h":6.89,"l":6.59,"c":6.86,"v":437100},{"d":"2023-09-27","o":6.9,"h":6.95,"l":6.64,"c":6.81,"v":553200},{"d":"2023-09-28","o":6.81,"h":7.24,"l":6.81,"c":7.05,"v":401500},{"d":"2023-09-29","o":7.05,"h":7.11,"l":6.87,"c":6.94,"v":793100},{"d":"2023-10-02","o":6.93,"h":7.08,"l":6.79,"c":7.03,"v":467400},{"d":"2023-10-03","o":7,"h":7.07,"l":6.8,"c":7.02,"v":461000},{"d":"2023-10-04","o":6.96,"h":7.38,"l":6.93,"c":7.35,"v":726700},{"d":"2023-10-05","o":7.3,"h":7.35,"l":7.09,"c":7.18,"v":604300},{"d":"2023-10-06","o":7.15,"h":7.48,"l":7.05,"c":7.32,"v":416000},{"d":"2023-10-09","o":7.25,"h":7.41,"l":7.07,"c":7.29,"v":348900},{"d":"2023-10-10","o":7.3,"h":7.47,"l":7.26,"c":7.29,"v":471800},{"d":"2023-10-11","o":7.28,"h":7.46,"l":7.1,"c":7.39,"v":494100},{"d":"2023-10-12","o":7.1,"h":7.1,"l":6.2,"c":6.25,"v":1038500},{"d":"2023-10-13","o":6.25,"h":6.66,"l":6.2,"c":6.62,"v":521200},{"d":"2023-10-16","o":7.61,"h":8.15,"l":7.4,"c":7.76,"v":2505600},{"d":"2023-10-17","o":7.85,"h":8.11,"l":7.56,"c":7.59,"v":1190900},{"d":"2023-10-18","o":7.58,"h":7.58,"l":7.3,"c":7.41,"v":798400},{"d":"2023-10-19","o":7.39,"h":7.53,"l":7.17,"c":7.21,"v":372600},{"d":"2023-10-20","o":7.21,"h":7.3,"l":7.05,"c":7.1,"v":442300},{"d":"2023-10-23","o":7.08,"h":7.31,"l":6.99,"c":7.12,"v":405400},{"d":"2023-10-24","o":7.39,"h":7.45,"l":7.2,"c":7.36,"v":388700},{"d":"2023-10-25","o":7.27,"h":7.3,"l":6.99,"c":7.18,"v":441500},{"d":"2023-10-26","o":7.14,"h":7.23,"l":7.03,"c":7.11,"v":314600},{"d":"2023-10-27","o":7.05,"h":7.09,"l":6.77,"c":6.84,"v":432600},{"d":"2023-10-30","o":6.92,"h":7,"l":6.62,"c":6.68,"v":336100},{"d":"2023-10-31","o":6.71,"h":6.93,"l":6.69,"c":6.88,"v":409800},{"d":"2023-11-01","o":6.83,"h":6.83,"l":6.49,"c":6.66,"v":833800},{"d":"2023-11-02","o":6.5,"h":6.6,"l":6.19,"c":6.35,"v":1247900},{"d":"2023-11-03","o":6.74,"h":6.95,"l":5.93,"c":6.02,"v":961600},{"d":"2023-11-06","o":6.02,"h":6.13,"l":5.74,"c":5.84,"v":645200},{"d":"2023-11-07","o":5.81,"h":6.2,"l":5.78,"c":6.18,"v":590900},{"d":"2023-11-08","o":6.24,"h":6.38,"l":6.09,"c":6.25,"v":466000},{"d":"2023-11-09","o":6.25,"h":6.25,"l":5.89,"c":5.91,"v":571600},{"d":"2023-11-10","o":5.9,"h":6.01,"l":5.73,"c":6,"v":551400},{"d":"2023-11-13","o":6,"h":6.2,"l":5.99,"c":6.07,"v":411800},{"d":"2023-11-14","o":6.24,"h":6.57,"l":6.24,"c":6.57,"v":544400},{"d":"2023-11-15","o":6.61,"h":6.95,"l":6.42,"c":6.6,"v":455600},{"d":"2023-11-16","o":6.54,"h":6.61,"l":6.36,"c":6.61,"v":367800},{"d":"2023-11-17","o":6.66,"h":6.68,"l":6.42,"c":6.54,"v":572000},{"d":"2023-11-20","o":6.56,"h":6.71,"l":6.49,"c":6.69,"v":563200},{"d":"2023-11-21","o":6.69,"h":6.83,"l":6.59,"c":6.69,"v":422400},{"d":"2023-11-22","o":6.79,"h":7.08,"l":6.7,"c":7.06,"v":627000},{"d":"2023-11-24","o":7.08,"h":7.43,"l":7.08,"c":7.32,"v":252100},{"d":"2023-11-27","o":7.33,"h":7.75,"l":7.3,"c":7.57,"v":536700},{"d":"2023-11-28","o":7.59,"h":7.65,"l":7.42,"c":7.56,"v":348200},{"d":"2023-11-29","o":7.61,"h":7.65,"l":7.34,"c":7.52,"v":396100},{"d":"2023-11-30","o":7.6,"h":7.74,"l":7.47,"c":7.5,"v":468100},{"d":"2023-12-01","o":7.47,"h":7.51,"l":7.24,"c":7.36,"v":534900},{"d":"2023-12-04","o":7.32,"h":7.5,"l":7.28,"c":7.48,"v":291400},{"d":"2023-12-05","o":7.45,"h":7.87,"l":7.3,"c":7.76,"v":592700},{"d":"2023-12-06","o":7.82,"h":8.02,"l":7.8,"c":7.94,"v":536900},{"d":"2023-12-07","o":7.9,"h":7.99,"l":7.81,"c":7.92,"v":349900},{"d":"2023-12-08","o":7.91,"h":8.15,"l":7.88,"c":8,"v":513200},{"d":"2023-12-11","o":8.04,"h":8.28,"l":7.8,"c":8.21,"v":535800},{"d":"2023-12-12","o":8.27,"h":8.42,"l":8.03,"c":8.41,"v":825000},{"d":"2023-12-13","o":8.41,"h":8.58,"l":7.99,"c":8.49,"v":563900},{"d":"2023-12-14","o":8.63,"h":8.63,"l":8.23,"c":8.45,"v":523700},{"d":"2023-12-15","o":8.55,"h":8.55,"l":7.81,"c":7.93,"v":1549900},{"d":"2023-12-18","o":7.96,"h":7.96,"l":7.62,"c":7.84,"v":544400},{"d":"2023-12-19","o":7.97,"h":8.4,"l":7.96,"c":8.29,"v":597600},{"d":"2023-12-20","o":8.26,"h":8.42,"l":8.04,"c":8.06,"v":370400},{"d":"2023-12-21","o":8.21,"h":8.79,"l":8.14,"c":8.74,"v":429400},{"d":"2023-12-22","o":8.61,"h":8.85,"l":8.48,"c":8.65,"v":313200},{"d":"2023-12-26","o":8.68,"h":8.8,"l":8.59,"c":8.7,"v":219600},{"d":"2023-12-27","o":8.68,"h":8.71,"l":8.58,"c":8.71,"v":191200},{"d":"2023-12-28","o":8.69,"h":8.78,"l":8.52,"c":8.74,"v":560800},{"d":"2023-12-29","o":8.75,"h":9,"l":8.61,"c":8.61,"v":518300},{"d":"2024-01-02","o":8.56,"h":8.77,"l":8.43,"c":8.49,"v":401900},{"d":"2024-01-03","o":8.55,"h":8.59,"l":8.14,"c":8.15,"v":518400},{"d":"2024-01-04","o":8.32,"h":8.32,"l":7.75,"c":8.09,"v":1610700},{"d":"2024-01-05","o":7.97,"h":8.16,"l":7.81,"c":7.95,"v":620500},{"d":"2024-01-08","o":7.99,"h":9.07,"l":7.99,"c":9,"v":1745500},{"d":"2024-01-09","o":8.99,"h":9.06,"l":8.7,"c":8.83,"v":730300},{"d":"2024-01-10","o":8.83,"h":9.2,"l":8.45,"c":8.51,"v":473200},{"d":"2024-01-11","o":8.5,"h":8.5,"l":8.24,"c":8.26,"v":645300},{"d":"2024-01-12","o":8.3,"h":8.35,"l":7.69,"c":7.83,"v":819600},{"d":"2024-01-16","o":7.68,"h":7.7,"l":7.32,"c":7.34,"v":510500},{"d":"2024-01-17","o":7.26,"h":7.41,"l":7.11,"c":7.29,"v":356200},{"d":"2024-01-18","o":6.91,"h":7.47,"l":6.73,"c":7.45,"v":892900},{"d":"2024-01-19","o":7.48,"h":7.51,"l":7.03,"c":7.1,"v":604200},{"d":"2024-01-22","o":7.29,"h":7.54,"l":7.23,"c":7.46,"v":499900},{"d":"2024-01-23","o":7.49,"h":7.66,"l":7.28,"c":7.3,"v":328900},{"d":"2024-01-24","o":7.65,"h":7.85,"l":7.38,"c":7.4,"v":409900},{"d":"2024-01-25","o":7.11,"h":7.19,"l":6.67,"c":6.72,"v":756400},{"d":"2024-01-26","o":6.76,"h":7.04,"l":6.62,"c":7,"v":782200},{"d":"2024-01-29","o":7.02,"h":7.1,"l":6.89,"c":7.08,"v":311700},{"d":"2024-01-30","o":7.07,"h":7.09,"l":6.84,"c":6.87,"v":404800},{"d":"2024-01-31","o":6.94,"h":6.94,"l":6.64,"c":6.7,"v":433100},{"d":"2024-02-01","o":6.56,"h":6.73,"l":6.36,"c":6.48,"v":818900},{"d":"2024-02-02","o":6.43,"h":6.57,"l":6.27,"c":6.48,"v":374200},{"d":"2024-02-05","o":6.45,"h":6.45,"l":6.1,"c":6.1,"v":328500},{"d":"2024-02-06","o":6.09,"h":6.39,"l":6.01,"c":6.31,"v":805800},{"d":"2024-02-07","o":6.33,"h":6.62,"l":6.3,"c":6.42,"v":1441400},{"d":"2024-02-08","o":6.39,"h":6.78,"l":6.37,"c":6.67,"v":1070900},{"d":"2024-02-09","o":6.68,"h":6.79,"l":6.68,"c":6.73,"v":406000},{"d":"2024-02-12","o":6.75,"h":6.94,"l":6.75,"c":6.92,"v":537300},{"d":"2024-02-13","o":6.71,"h":6.84,"l":6.38,"c":6.44,"v":411200},{"d":"2024-02-14","o":6.54,"h":6.61,"l":6.47,"c":6.48,"v":403400},{"d":"2024-02-15","o":6.59,"h":6.59,"l":6.45,"c":6.5,"v":551400},{"d":"2024-02-16","o":6.49,"h":6.81,"l":6.41,"c":6.64,"v":1934600},{"d":"2024-02-20","o":6.6,"h":7.13,"l":6.6,"c":6.8,"v":1557200},{"d":"2024-02-21","o":6.73,"h":6.82,"l":6.3,"c":6.41,"v":509600},{"d":"2024-02-22","o":6.45,"h":6.5,"l":6.22,"c":6.25,"v":537900},{"d":"2024-02-23","o":6.23,"h":6.36,"l":6.13,"c":6.28,"v":395700},{"d":"2024-02-26","o":6.26,"h":6.36,"l":5.94,"c":6.21,"v":709400},{"d":"2024-02-27","o":6.47,"h":7.03,"l":6.44,"c":6.92,"v":1018500},{"d":"2024-02-28","o":6.55,"h":6.71,"l":5.45,"c":5.66,"v":3040800},{"d":"2024-02-29","o":5.7,"h":6.05,"l":5.49,"c":6,"v":1500300},{"d":"2024-03-01","o":6.01,"h":6.03,"l":5.52,"c":5.64,"v":2696700},{"d":"2024-03-04","o":5.64,"h":5.75,"l":5.36,"c":5.4,"v":1437000},{"d":"2024-03-05","o":5.32,"h":5.56,"l":5.25,"c":5.47,"v":711600},{"d":"2024-03-06","o":5.18,"h":5.37,"l":5.06,"c":5.37,"v":1209700},{"d":"2024-03-07","o":5.37,"h":5.5,"l":5.35,"c":5.39,"v":385000},{"d":"2024-03-08","o":5.47,"h":5.73,"l":5.38,"c":5.39,"v":720900},{"d":"2024-03-11","o":5.4,"h":5.56,"l":5.28,"c":5.3,"v":804400},{"d":"2024-03-12","o":5.32,"h":5.32,"l":5.04,"c":5.06,"v":673700},{"d":"2024-03-13","o":5.06,"h":5.11,"l":4.84,"c":5,"v":2312400},{"d":"2024-03-14","o":4.98,"h":5.01,"l":4.76,"c":4.82,"v":1107200},{"d":"2024-03-15","o":4.81,"h":4.99,"l":4.78,"c":4.99,"v":1726900},{"d":"2024-03-18","o":4.85,"h":4.91,"l":4.48,"c":4.67,"v":2038300},{"d":"2024-03-19","o":4.92,"h":5.6,"l":4.89,"c":4.94,"v":2402400},{"d":"2024-03-20","o":4.91,"h":5.04,"l":4.75,"c":4.79,"v":1243200},{"d":"2024-03-21","o":4.82,"h":4.95,"l":4.75,"c":4.85,"v":861200},{"d":"2024-03-22","o":4.85,"h":4.93,"l":4.71,"c":4.72,"v":561100},{"d":"2024-03-25","o":4.74,"h":4.75,"l":4.53,"c":4.63,"v":510400},{"d":"2024-03-26","o":4.64,"h":4.74,"l":4.53,"c":4.7,"v":563100},{"d":"2024-03-27","o":4.73,"h":4.9,"l":4.71,"c":4.79,"v":520100},{"d":"2024-03-28","o":4.76,"h":4.98,"l":4.73,"c":4.96,"v":780500},{"d":"2024-04-01","o":4.96,"h":5,"l":4.84,"c":4.93,"v":579500},{"d":"2024-04-02","o":4.76,"h":4.85,"l":4.66,"c":4.82,"v":979900},{"d":"2024-04-03","o":4.77,"h":4.82,"l":4.46,"c":4.47,"v":1004900},{"d":"2024-04-04","o":4.53,"h":4.76,"l":4.5,"c":4.7,"v":693300},{"d":"2024-04-05","o":4.63,"h":4.78,"l":4.59,"c":4.69,"v":678000},{"d":"2024-04-08","o":4.75,"h":4.88,"l":4.63,"c":4.8,"v":556000},{"d":"2024-04-09","o":4.85,"h":4.99,"l":4.76,"c":4.81,"v":555900},{"d":"2024-04-10","o":4.76,"h":4.83,"l":4.62,"c":4.76,"v":643800},{"d":"2024-04-11","o":4.76,"h":4.84,"l":4.73,"c":4.82,"v":499200},{"d":"2024-04-12","o":4.88,"h":4.88,"l":4.67,"c":4.7,"v":551000},{"d":"2024-04-15","o":4.7,"h":4.81,"l":4.66,"c":4.71,"v":563700},{"d":"2024-04-16","o":4.71,"h":5.08,"l":4.71,"c":4.9,"v":1467300},{"d":"2024-04-17","o":4.9,"h":4.97,"l":4.8,"c":4.95,"v":775700},{"d":"2024-04-18","o":4.92,"h":5.27,"l":4.9,"c":5.1,"v":1101700},{"d":"2024-04-19","o":5.07,"h":5.23,"l":5.02,"c":5.2,"v":682500},{"d":"2024-04-22","o":5.23,"h":5.31,"l":4.99,"c":5.01,"v":832900},{"d":"2024-04-23","o":5,"h":5.19,"l":4.91,"c":5.18,"v":806700},{"d":"2024-04-24","o":5.2,"h":5.31,"l":5.16,"c":5.18,"v":591700},{"d":"2024-04-25","o":5.13,"h":5.18,"l":5.07,"c":5.16,"v":439200},{"d":"2024-04-26","o":5.15,"h":5.25,"l":5.07,"c":5.21,"v":497600},{"d":"2024-04-29","o":5.23,"h":5.36,"l":5.07,"c":5.08,"v":575100},{"d":"2024-04-30","o":5.1,"h":5.19,"l":5.02,"c":5.15,"v":477800},{"d":"2024-05-01","o":5.16,"h":5.36,"l":5.14,"c":5.22,"v":872700},{"d":"2024-05-02","o":5.26,"h":5.43,"l":5.16,"c":5.26,"v":2438500},{"d":"2024-05-03","o":5.72,"h":6.73,"l":5.61,"c":6.63,"v":3024700},{"d":"2024-05-06","o":6.63,"h":6.83,"l":6.37,"c":6.78,"v":1669000},{"d":"2024-05-07","o":6.8,"h":7.01,"l":6.72,"c":6.87,"v":1349300},{"d":"2024-05-08","o":7.27,"h":7.35,"l":6.7,"c":6.78,"v":1636900},{"d":"2024-05-09","o":6.79,"h":6.92,"l":6.74,"c":6.91,"v":789500},{"d":"2024-05-10","o":6.89,"h":6.95,"l":6.69,"c":6.83,"v":1120500},{"d":"2024-05-13","o":6.67,"h":6.94,"l":6.66,"c":6.92,"v":891400},{"d":"2024-05-14","o":6.96,"h":7.18,"l":6.92,"c":7,"v":649900},{"d":"2024-05-15","o":7.06,"h":7.14,"l":6.96,"c":7.05,"v":501100},{"d":"2024-05-16","o":7.05,"h":7.15,"l":6.82,"c":6.99,"v":483600},{"d":"2024-05-17","o":7.03,"h":7.26,"l":6.89,"c":7.26,"v":897900},{"d":"2024-05-20","o":7.28,"h":7.4,"l":7.14,"c":7.22,"v":584200},{"d":"2024-05-21","o":7.23,"h":7.47,"l":7.23,"c":7.45,"v":503300},{"d":"2024-05-22","o":7.42,"h":7.63,"l":7.4,"c":7.42,"v":573900},{"d":"2024-05-23","o":7.42,"h":7.44,"l":7.03,"c":7.06,"v":463200},{"d":"2024-05-24","o":7.32,"h":7.32,"l":7.06,"c":7.16,"v":306900},{"d":"2024-05-28","o":7.14,"h":7.49,"l":7.14,"c":7.41,"v":628400},{"d":"2024-05-29","o":7.39,"h":7.47,"l":6.92,"c":6.98,"v":518000},{"d":"2024-05-30","o":7.8,"h":8.03,"l":7.64,"c":7.88,"v":1631200},{"d":"2024-05-31","o":7.91,"h":8.03,"l":7.79,"c":7.88,"v":2440000},{"d":"2024-06-03","o":7.86,"h":8.04,"l":7.86,"c":7.99,"v":841300},{"d":"2024-06-04","o":7.89,"h":8.04,"l":7.58,"c":7.85,"v":1581000},{"d":"2024-06-05","o":7.91,"h":8.32,"l":7.86,"c":8.27,"v":907600},{"d":"2024-06-06","o":8.26,"h":8.41,"l":8.24,"c":8.39,"v":527900},{"d":"2024-06-07","o":8.34,"h":8.65,"l":8.26,"c":8.34,"v":864800},{"d":"2024-06-10","o":8.25,"h":8.39,"l":8.14,"c":8.37,"v":695500},{"d":"2024-06-11","o":8.35,"h":8.35,"l":8.21,"c":8.26,"v":480700},{"d":"2024-06-12","o":8.35,"h":8.48,"l":8.02,"c":8.1,"v":1033600},{"d":"2024-06-13","o":8.12,"h":8.29,"l":7.99,"c":8.13,"v":1878400},{"d":"2024-06-14","o":8.06,"h":8.36,"l":7.96,"c":8.32,"v":930000},{"d":"2024-06-17","o":8.07,"h":8.36,"l":7.82,"c":7.9,"v":777900},{"d":"2024-06-18","o":7.8,"h":7.92,"l":7.53,"c":7.55,"v":455700},{"d":"2024-06-20","o":7.44,"h":7.52,"l":7.05,"c":7.09,"v":613500},{"d":"2024-06-21","o":7.09,"h":7.33,"l":7.07,"c":7.26,"v":705400},{"d":"2024-06-24","o":7.32,"h":7.59,"l":7.25,"c":7.58,"v":500500},{"d":"2024-06-25","o":7.54,"h":7.64,"l":7.32,"c":7.32,"v":338300},{"d":"2024-06-26","o":7.31,"h":7.61,"l":7.19,"c":7.59,"v":873800},{"d":"2024-06-27","o":7.62,"h":7.88,"l":7.59,"c":7.85,"v":629500},{"d":"2024-06-28","o":7.89,"h":8.03,"l":7.44,"c":7.82,"v":3250200},{"d":"2024-07-01","o":7.83,"h":8.35,"l":7.82,"c":7.97,"v":1062200},{"d":"2024-07-02","o":7.99,"h":8.13,"l":7.81,"c":7.88,"v":395300},{"d":"2024-07-03","o":7.94,"h":8.08,"l":7.91,"c":7.95,"v":343000},{"d":"2024-07-05","o":7.9,"h":7.99,"l":7.83,"c":7.96,"v":293200},{"d":"2024-07-08","o":7.99,"h":8.17,"l":7.83,"c":7.85,"v":1022400},{"d":"2024-07-09","o":8.01,"h":8.06,"l":7.62,"c":7.79,"v":787700},{"d":"2024-07-10","o":7.8,"h":7.92,"l":7.77,"c":7.9,"v":322200},{"d":"2024-07-11","o":8.14,"h":8.97,"l":8.1,"c":8.81,"v":2046400},{"d":"2024-07-12","o":8.99,"h":9.02,"l":8.74,"c":8.87,"v":805900},{"d":"2024-07-15","o":9,"h":9.22,"l":8.87,"c":8.98,"v":1106700},{"d":"2024-07-16","o":9.15,"h":10,"l":9.05,"c":9.87,"v":1716200},{"d":"2024-07-17","o":9.44,"h":10.03,"l":9.44,"c":10,"v":2157500},{"d":"2024-07-18","o":9.92,"h":10.01,"l":9.78,"c":10,"v":1386700},{"d":"2024-07-19","o":10,"h":10.1,"l":9.82,"c":10.07,"v":996500},{"d":"2024-07-22","o":9.81,"h":10.16,"l":9.81,"c":9.93,"v":1525500},{"d":"2024-07-23","o":9.88,"h":9.94,"l":9.35,"c":9.54,"v":742000},{"d":"2024-07-24","o":9.53,"h":9.75,"l":9.24,"c":9.29,"v":1221600},{"d":"2024-07-25","o":9.37,"h":9.57,"l":9.17,"c":9.36,"v":1416900},{"d":"2024-07-26","o":9.8,"h":9.8,"l":8.77,"c":8.93,"v":1459000},{"d":"2024-07-29","o":8.95,"h":8.95,"l":8.55,"c":8.56,"v":902300},{"d":"2024-07-30","o":8.64,"h":9.04,"l":8.62,"c":8.76,"v":987600},{"d":"2024-07-31","o":8.76,"h":8.91,"l":8.4,"c":8.74,"v":1675100},{"d":"2024-08-01","o":8.83,"h":8.93,"l":8.38,"c":8.62,"v":1087300},{"d":"2024-08-02","o":8.95,"h":9.07,"l":7.92,"c":8.94,"v":1254800},{"d":"2024-08-05","o":8.5,"h":8.88,"l":8.05,"c":8.83,"v":1409700},{"d":"2024-08-06","o":9.09,"h":9.38,"l":8.64,"c":9.17,"v":678500},{"d":"2024-08-07","o":9.03,"h":9.29,"l":8.49,"c":8.75,"v":844100},{"d":"2024-08-08","o":8.8,"h":8.86,"l":8.3,"c":8.42,"v":681500},{"d":"2024-08-09","o":8.35,"h":8.86,"l":8.31,"c":8.62,"v":634700},{"d":"2024-08-12","o":8.58,"h":8.68,"l":8.22,"c":8.26,"v":658300},{"d":"2024-08-13","o":8.32,"h":8.52,"l":8.17,"c":8.49,"v":831800},{"d":"2024-08-14","o":8.78,"h":8.83,"l":8.46,"c":8.67,"v":594000},{"d":"2024-08-15","o":8.87,"h":8.88,"l":8.58,"c":8.59,"v":445000},{"d":"2024-08-16","o":8.58,"h":8.7,"l":8.48,"c":8.7,"v":586100},{"d":"2024-08-19","o":8.7,"h":8.87,"l":8.54,"c":8.59,"v":613900},{"d":"2024-08-20","o":8.57,"h":8.67,"l":8.38,"c":8.49,"v":633900},{"d":"2024-08-21","o":8.52,"h":8.85,"l":8.31,"c":8.84,"v":695100},{"d":"2024-08-22","o":8.88,"h":9.04,"l":8.24,"c":9.02,"v":785900},{"d":"2024-08-23","o":9.09,"h":9.39,"l":8.94,"c":9.27,"v":480500},{"d":"2024-08-26","o":9.29,"h":9.43,"l":9.14,"c":9.42,"v":373800},{"d":"2024-08-27","o":9.41,"h":9.45,"l":9.06,"c":9.06,"v":412800},{"d":"2024-08-28","o":9.03,"h":9.12,"l":8.72,"c":8.84,"v":661900},{"d":"2024-08-29","o":8.91,"h":8.99,"l":8.82,"c":8.89,"v":254000},{"d":"2024-08-30","o":8.94,"h":9.14,"l":8.83,"c":9.01,"v":479500},{"d":"2024-09-03","o":8.96,"h":9.96,"l":8.75,"c":9.81,"v":1092600},{"d":"2024-09-04","o":9.81,"h":10.06,"l":9.62,"c":9.83,"v":697600},{"d":"2024-09-05","o":9.7,"h":10.08,"l":9.55,"c":9.84,"v":656700},{"d":"2024-09-06","o":9.88,"h":9.91,"l":9.36,"c":9.5,"v":424900},{"d":"2024-09-09","o":9.37,"h":9.44,"l":8.65,"c":9.41,"v":1201100},{"d":"2024-09-10","o":9.36,"h":9.38,"l":8.98,"c":9,"v":1026500},{"d":"2024-09-11","o":8.92,"h":10.83,"l":8.82,"c":10.75,"v":3049700},{"d":"2024-09-12","o":11,"h":11.61,"l":10.81,"c":11.58,"v":2109800},{"d":"2024-09-13","o":11.68,"h":12.36,"l":11.5,"c":11.89,"v":1778000},{"d":"2024-09-16","o":11.96,"h":12.1,"l":11.43,"c":11.51,"v":1054700},{"d":"2024-09-17","o":11.55,"h":12.13,"l":11.52,"c":11.68,"v":1413700},{"d":"2024-09-18","o":11.66,"h":12.15,"l":11.37,"c":11.38,"v":2442400},{"d":"2024-09-19","o":11.59,"h":12,"l":11.36,"c":11.39,"v":1274100},{"d":"2024-09-20","o":11.55,"h":11.91,"l":11.32,"c":11.43,"v":1875200},{"d":"2024-09-23","o":11.17,"h":11.48,"l":10.96,"c":10.98,"v":1682700},{"d":"2024-09-24","o":11,"h":11.2,"l":10.92,"c":11.05,"v":1089300},{"d":"2024-09-25","o":11.09,"h":11.52,"l":11.08,"c":11.26,"v":1467000},{"d":"2024-09-26","o":11.34,"h":11.5,"l":11.07,"c":11.12,"v":544300},{"d":"2024-09-27","o":11.21,"h":11.64,"l":11.15,"c":11.47,"v":954000},{"d":"2024-09-30","o":11.52,"h":11.92,"l":11.36,"c":11.82,"v":1443000},{"d":"2024-10-01","o":11.84,"h":11.91,"l":9.41,"c":10,"v":7524400},{"d":"2024-10-02","o":9.53,"h":11.62,"l":9.15,"c":11.27,"v":4226600},{"d":"2024-10-03","o":11.13,"h":11.18,"l":10.65,"c":10.87,"v":1199500},{"d":"2024-10-04","o":10.87,"h":11.31,"l":10.77,"c":10.92,"v":1034700},{"d":"2024-10-07","o":11.07,"h":11.1,"l":10.54,"c":10.85,"v":1283800},{"d":"2024-10-08","o":10.98,"h":12.25,"l":10.87,"c":11.72,"v":3014200},{"d":"2024-10-09","o":11.52,"h":11.98,"l":11.01,"c":11.33,"v":1376500},{"d":"2024-10-10","o":11.28,"h":11.55,"l":11.04,"c":11.31,"v":971800},{"d":"2024-10-11","o":11.13,"h":11.51,"l":10.95,"c":11.45,"v":722500},{"d":"2024-10-14","o":11.3,"h":11.73,"l":11.17,"c":11.39,"v":656400},{"d":"2024-10-15","o":10.67,"h":11.08,"l":10.64,"c":10.86,"v":869900},{"d":"2024-10-16","o":10.97,"h":11.81,"l":10.92,"c":11.8,"v":934500},{"d":"2024-10-17","o":11.76,"h":11.81,"l":11.19,"c":11.43,"v":643400},{"d":"2024-10-18","o":11.53,"h":11.73,"l":10.79,"c":10.88,"v":1215300},{"d":"2024-10-21","o":10.88,"h":10.98,"l":10.43,"c":10.45,"v":869000},{"d":"2024-10-22","o":10.29,"h":11.07,"l":10.29,"c":10.76,"v":1207000},{"d":"2024-10-23","o":10.72,"h":10.92,"l":10.11,"c":10.54,"v":1081600},{"d":"2024-10-24","o":10.6,"h":10.98,"l":10.57,"c":10.64,"v":637500},{"d":"2024-10-25","o":10.73,"h":11.3,"l":10.73,"c":11.04,"v":609600},{"d":"2024-10-28","o":11.18,"h":11.57,"l":11,"c":11.54,"v":888000},{"d":"2024-10-29","o":11.34,"h":12.07,"l":11.32,"c":11.71,"v":1430100},{"d":"2024-10-30","o":11.71,"h":11.89,"l":11.06,"c":11.73,"v":2774300},{"d":"2024-10-31","o":11.7,"h":12.44,"l":11.49,"c":12.4,"v":2412200},{"d":"2024-11-01","o":12.42,"h":12.99,"l":12.07,"c":12.95,"v":1423900},{"d":"2024-11-04","o":13,"h":13.45,"l":12.91,"c":13.29,"v":1200900},{"d":"2024-11-05","o":13.14,"h":13.41,"l":12.76,"c":13.28,"v":852300},{"d":"2024-11-06","o":14,"h":14.25,"l":13.48,"c":14.15,"v":3417600},{"d":"2024-11-07","o":14,"h":14.24,"l":13.69,"c":13.78,"v":1114400},{"d":"2024-11-08","o":13.79,"h":13.98,"l":13.52,"c":13.67,"v":1156400},{"d":"2024-11-11","o":13.73,"h":13.9,"l":13.24,"c":13.46,"v":1249700},{"d":"2024-11-12","o":14.1,"h":14.2,"l":12.9,"c":13.16,"v":1516000},{"d":"2024-11-13","o":13.24,"h":13.4,"l":12.72,"c":12.78,"v":934100},{"d":"2024-11-14","o":12.64,"h":13.21,"l":12.61,"c":12.83,"v":783300},{"d":"2024-11-15","o":11.1,"h":11.65,"l":10.85,"c":11.48,"v":15158000},{"d":"2024-11-18","o":11.59,"h":11.65,"l":10.95,"c":11.16,"v":3424800},{"d":"2024-11-19","o":10.8,"h":11.29,"l":10.8,"c":11.09,"v":3851900},{"d":"2024-11-20","o":11.39,"h":12.24,"l":11.37,"c":11.95,"v":3323000},{"d":"2024-11-21","o":11.97,"h":12.19,"l":11.55,"c":12.1,"v":2243500},{"d":"2024-11-22","o":12.31,"h":12.4,"l":11.96,"c":12.05,"v":1265300},{"d":"2024-11-25","o":12.18,"h":12.6,"l":12,"c":12.39,"v":1818800},{"d":"2024-11-26","o":12.39,"h":12.52,"l":12.03,"c":12.27,"v":1342700},{"d":"2024-11-27","o":12.27,"h":12.98,"l":12.25,"c":12.83,"v":969200},{"d":"2024-11-29","o":12.86,"h":13.14,"l":12.53,"c":12.61,"v":715100},{"d":"2024-12-02","o":12.68,"h":12.97,"l":12.47,"c":12.84,"v":2460800},{"d":"2024-12-03","o":13.29,"h":13.33,"l":12.52,"c":12.55,"v":2252400},{"d":"2024-12-04","o":12.55,"h":12.66,"l":12.26,"c":12.52,"v":2360300},{"d":"2024-12-05","o":12.49,"h":12.55,"l":12.1,"c":12.2,"v":1253100},{"d":"2024-12-06","o":12.32,"h":12.32,"l":11.32,"c":11.39,"v":1863400},{"d":"2024-12-09","o":11.54,"h":11.66,"l":11.27,"c":11.43,"v":1904600},{"d":"2024-12-10","o":11.38,"h":11.67,"l":11.11,"c":11.61,"v":2037100},{"d":"2024-12-11","o":11.66,"h":11.81,"l":11.44,"c":11.73,"v":1137000},{"d":"2024-12-12","o":11.7,"h":11.95,"l":11.1,"c":11.12,"v":1518700},{"d":"2024-12-13","o":11.12,"h":11.47,"l":10.93,"c":11.45,"v":1376400},{"d":"2024-12-16","o":11.34,"h":11.58,"l":11.11,"c":11.21,"v":1112600},{"d":"2024-12-17","o":11.07,"h":11.33,"l":10.82,"c":10.83,"v":1047500},{"d":"2024-12-18","o":10.91,"h":11.19,"l":10.61,"c":10.76,"v":1875700},{"d":"2024-12-19","o":10.76,"h":10.86,"l":10.19,"c":10.27,"v":1091300},{"d":"2024-12-20","o":10.2,"h":10.73,"l":10.18,"c":10.61,"v":3837300},{"d":"2024-12-23","o":10.5,"h":10.75,"l":10.37,"c":10.71,"v":1705400},{"d":"2024-12-24","o":10.7,"h":10.79,"l":10.42,"c":10.72,"v":758600},{"d":"2024-12-26","o":11.45,"h":11.45,"l":10.67,"c":10.84,"v":670600},{"d":"2024-12-27","o":10.8,"h":10.94,"l":10.54,"c":10.82,"v":757000},{"d":"2024-12-30","o":10.78,"h":11.24,"l":10.55,"c":11.16,"v":1388000},{"d":"2024-12-31","o":11.25,"h":11.42,"l":11.01,"c":11.25,"v":1770700},{"d":"2025-01-02","o":11.32,"h":11.88,"l":11.3,"c":11.56,"v":1714600},{"d":"2025-01-03","o":11.61,"h":12.04,"l":11.53,"c":11.7,"v":1068400},{"d":"2025-01-06","o":11.71,"h":11.93,"l":11.3,"c":11.32,"v":869000},{"d":"2025-01-07","o":11.36,"h":11.83,"l":11.35,"c":11.73,"v":1050600},{"d":"2025-01-08","o":11.61,"h":12.01,"l":11.48,"c":11.96,"v":997500},{"d":"2025-01-10","o":11.79,"h":12.32,"l":11.78,"c":11.88,"v":1763700},{"d":"2025-01-13","o":11.95,"h":13.64,"l":11.91,"c":13.5,"v":4890500},{"d":"2025-01-14","o":13.78,"h":13.79,"l":13.16,"c":13.51,"v":1739600},{"d":"2025-01-15","o":13.75,"h":13.91,"l":13.34,"c":13.9,"v":2667700},{"d":"2025-01-16","o":13.6,"h":14.61,"l":13.5,"c":14.55,"v":2265200},{"d":"2025-01-17","o":14.65,"h":14.79,"l":14.38,"c":14.58,"v":1873000},{"d":"2025-01-21","o":14.66,"h":15.03,"l":14.5,"c":14.57,"v":1711000},{"d":"2025-01-22","o":14.47,"h":14.62,"l":14.02,"c":14.61,"v":2124100},{"d":"2025-01-23","o":14.53,"h":14.66,"l":14.23,"c":14.57,"v":1188700},{"d":"2025-01-24","o":14.5,"h":15.05,"l":14.41,"c":14.97,"v":2062400},{"d":"2025-01-27","o":14.71,"h":15.5,"l":14.62,"c":15.49,"v":2216500},{"d":"2025-01-28","o":15.49,"h":15.82,"l":14.98,"c":15.22,"v":3378200},{"d":"2025-01-29","o":15.08,"h":15.54,"l":15.08,"c":15.32,"v":2768800},{"d":"2025-01-30","o":15.3,"h":15.61,"l":15.19,"c":15.2,"v":1061600},{"d":"2025-01-31","o":15.17,"h":15.65,"l":15.02,"c":15.39,"v":1565300},{"d":"2025-02-03","o":15.26,"h":15.68,"l":15.11,"c":15.37,"v":2721400},{"d":"2025-02-04","o":15.25,"h":15.6,"l":15.1,"c":15.46,"v":1842300},{"d":"2025-02-05","o":15.49,"h":15.67,"l":15.18,"c":15.67,"v":736900},{"d":"2025-02-06","o":15.61,"h":15.67,"l":14.89,"c":15.05,"v":1453200},{"d":"2025-02-07","o":15,"h":15.09,"l":14.6,"c":14.74,"v":1312000},{"d":"2025-02-10","o":14.76,"h":14.81,"l":14.13,"c":14.43,"v":1989600},{"d":"2025-02-11","o":14.35,"h":14.41,"l":14.06,"c":14.38,"v":1530200},{"d":"2025-02-12","o":14.25,"h":14.55,"l":14.12,"c":14.52,"v":994600},{"d":"2025-02-13","o":14.55,"h":14.66,"l":13.83,"c":13.87,"v":1692400},{"d":"2025-02-14","o":13.87,"h":14.01,"l":13.57,"c":13.68,"v":1259600},{"d":"2025-02-18","o":13.62,"h":13.98,"l":13.5,"c":13.8,"v":939400},{"d":"2025-02-19","o":13.79,"h":14.29,"l":13.54,"c":14.08,"v":1467000},{"d":"2025-02-20","o":14.12,"h":14.46,"l":13.78,"c":14.37,"v":1561800},{"d":"2025-02-21","o":14,"h":14,"l":13.06,"c":13.18,"v":2633800},{"d":"2025-02-24","o":13.36,"h":13.9,"l":13.15,"c":13.63,"v":2461400},{"d":"2025-02-25","o":13.59,"h":13.7,"l":13.05,"c":13.39,"v":3662400},{"d":"2025-02-26","o":13.37,"h":13.45,"l":12.99,"c":13.16,"v":2470000},{"d":"2025-02-27","o":13.19,"h":13.65,"l":13.03,"c":13.47,"v":1242000},{"d":"2025-02-28","o":15.06,"h":15.85,"l":14.24,"c":15.69,"v":4770100},{"d":"2025-03-03","o":15.6,"h":16.25,"l":15.45,"c":15.52,"v":4273000},{"d":"2025-03-04","o":15.53,"h":15.86,"l":15.05,"c":15.75,"v":2915700},{"d":"2025-03-05","o":15.82,"h":16.07,"l":15.49,"c":15.81,"v":2240300},{"d":"2025-03-06","o":15.65,"h":16.07,"l":15.12,"c":15.25,"v":3581600},{"d":"2025-03-07","o":15.36,"h":15.7,"l":14.58,"c":14.89,"v":2651100},{"d":"2025-03-10","o":14.89,"h":15.23,"l":14.76,"c":15.02,"v":2232700},{"d":"2025-03-11","o":15.02,"h":15.74,"l":14.68,"c":15.42,"v":2678300},{"d":"2025-03-12","o":15.58,"h":15.84,"l":15.23,"c":15.71,"v":2721100},{"d":"2025-03-13","o":15.58,"h":15.62,"l":15.08,"c":15.5,"v":1216100},{"d":"2025-03-14","o":15.45,"h":16.19,"l":15.45,"c":15.79,"v":3850600},{"d":"2025-03-17","o":15.78,"h":16.25,"l":15.34,"c":16.09,"v":2692400},{"d":"2025-03-18","o":16.08,"h":17.24,"l":15.85,"c":16.74,"v":4616100},{"d":"2025-03-19","o":16.44,"h":17.27,"l":16.2,"c":17.19,"v":2793300},{"d":"2025-03-20","o":16.74,"h":17.38,"l":16.72,"c":17.18,"v":2295400},{"d":"2025-03-21","o":17.07,"h":17.76,"l":16.94,"c":17.61,"v":3358500},{"d":"2025-03-24","o":17.75,"h":17.75,"l":17.3,"c":17.46,"v":1682000},{"d":"2025-03-25","o":17.5,"h":17.8,"l":17.34,"c":17.59,"v":1648200},{"d":"2025-03-26","o":17.55,"h":17.7,"l":17.29,"c":17.6,"v":1628600},{"d":"2025-03-27","o":17.51,"h":18.19,"l":17.49,"c":18.13,"v":2715000},{"d":"2025-03-28","o":18.07,"h":18.44,"l":17.84,"c":18.3,"v":1601800},{"d":"2025-03-31","o":18.05,"h":18.92,"l":17.92,"c":18.62,"v":3621600},{"d":"2025-04-01","o":18.55,"h":18.91,"l":18.07,"c":18.08,"v":4304200},{"d":"2025-04-02","o":17.91,"h":18.38,"l":17.64,"c":17.85,"v":3012100},{"d":"2025-04-03","o":17.6,"h":18.97,"l":17.55,"c":18.51,"v":2764700},{"d":"2025-04-04","o":17.96,"h":18.9,"l":17.6,"c":18.11,"v":4682300},{"d":"2025-04-07","o":17.47,"h":18.34,"l":16.98,"c":17.82,"v":3604400},{"d":"2025-04-08","o":19.73,"h":21.06,"l":18.39,"c":18.95,"v":9684700},{"d":"2025-04-09","o":18.94,"h":19.45,"l":18.31,"c":18.54,"v":4777400},{"d":"2025-04-10","o":18.54,"h":20.06,"l":18.41,"c":19.78,"v":4461500},{"d":"2025-04-11","o":19.67,"h":20.11,"l":18.91,"c":19.74,"v":2502800},{"d":"2025-04-14","o":19.65,"h":19.65,"l":18.62,"c":19.13,"v":2977900},{"d":"2025-04-15","o":19.52,"h":19.52,"l":18.93,"c":19.43,"v":1716300},{"d":"2025-04-16","o":19.62,"h":19.98,"l":19.2,"c":19.48,"v":2999000},{"d":"2025-04-17","o":17.4,"h":18.52,"l":15.9,"c":18.24,"v":6294400},{"d":"2025-04-21","o":18.22,"h":18.26,"l":17.34,"c":17.5,"v":2570800},{"d":"2025-04-22","o":17.61,"h":18.18,"l":17.59,"c":18.16,"v":2523300},{"d":"2025-04-23","o":18.3,"h":18.46,"l":18.16,"c":18.3,"v":1825300},{"d":"2025-04-24","o":18.33,"h":18.34,"l":17.73,"c":18.04,"v":2184200},{"d":"2025-04-25","o":18.04,"h":18.04,"l":17.07,"c":17.52,"v":3180900},{"d":"2025-04-28","o":17.66,"h":17.77,"l":17.21,"c":17.69,"v":1987400},{"d":"2025-04-29","o":17.69,"h":17.69,"l":17.32,"c":17.43,"v":2029800},{"d":"2025-04-30","o":17.7,"h":18.04,"l":17.45,"c":17.72,"v":3419900},{"d":"2025-05-01","o":17.78,"h":17.99,"l":16.57,"c":16.77,"v":10262600},{"d":"2025-05-02","o":17.05,"h":17.19,"l":14.1,"c":15.53,"v":13033000},{"d":"2025-05-05","o":15.47,"h":15.69,"l":15.13,"c":15.48,"v":2991100},{"d":"2025-05-06","o":15.46,"h":15.77,"l":15.17,"c":15.72,"v":2935800},{"d":"2025-05-07","o":15.84,"h":15.85,"l":15.37,"c":15.52,"v":1940100},{"d":"2025-05-08","o":15.53,"h":15.65,"l":15.27,"c":15.42,"v":2146200},{"d":"2025-05-09","o":15.52,"h":15.69,"l":15.1,"c":15.12,"v":1513800},{"d":"2025-05-12","o":15.12,"h":15.17,"l":14.69,"c":14.92,"v":2076100},{"d":"2025-05-13","o":14.8,"h":14.86,"l":13.7,"c":14.05,"v":3764500},{"d":"2025-05-14","o":14.23,"h":15.24,"l":14.02,"c":14.91,"v":3969700},{"d":"2025-05-15","o":14.85,"h":15.13,"l":14.04,"c":14.9,"v":3020600},{"d":"2025-05-16","o":14.88,"h":15.85,"l":14.88,"c":15.78,"v":2740500},{"d":"2025-05-19","o":15.92,"h":16.3,"l":15.85,"c":16.24,"v":2415500},{"d":"2025-05-20","o":15.5,"h":15.9,"l":15.1,"c":15.68,"v":5089000},{"d":"2025-05-21","o":15.7,"h":15.98,"l":15.32,"c":15.33,"v":4003700},{"d":"2025-05-22","o":15.05,"h":15.06,"l":14.32,"c":14.49,"v":4186800},{"d":"2025-05-23","o":14.64,"h":14.77,"l":14.4,"c":14.48,"v":2347000},{"d":"2025-05-27","o":14.72,"h":14.85,"l":14.62,"c":14.76,"v":1828000},{"d":"2025-05-28","o":14.72,"h":15.21,"l":14.64,"c":15.05,"v":2123900},{"d":"2025-05-29","o":15.04,"h":15.1,"l":14.45,"c":14.9,"v":4814200},{"d":"2025-05-30","o":15.01,"h":15.6,"l":14.79,"c":15.37,"v":5429700},{"d":"2025-06-02","o":15.41,"h":15.59,"l":15.04,"c":15.51,"v":3431600},{"d":"2025-06-03","o":15.41,"h":15.55,"l":15.14,"c":15.34,"v":2736800},{"d":"2025-06-04","o":15.46,"h":15.7,"l":15.11,"c":15.32,"v":2488600},{"d":"2025-06-05","o":15.3,"h":15.44,"l":14.74,"c":14.79,"v":2923100},{"d":"2025-06-06","o":14.93,"h":15.22,"l":14.84,"c":15.22,"v":1951200},{"d":"2025-06-09","o":15.36,"h":15.69,"l":14.58,"c":14.78,"v":2728000},{"d":"2025-06-10","o":14.8,"h":14.8,"l":14.37,"c":14.65,"v":1560100},{"d":"2025-06-11","o":14.75,"h":15.6,"l":14.63,"c":15.44,"v":4619300},{"d":"2025-06-12","o":15.44,"h":15.73,"l":14.99,"c":15.08,"v":2949300},{"d":"2025-06-13","o":14.81,"h":15.04,"l":14.79,"c":14.94,"v":1581600},{"d":"2025-06-16","o":14.92,"h":14.92,"l":14.24,"c":14.5,"v":2483900},{"d":"2025-06-17","o":14.34,"h":14.87,"l":14.33,"c":14.57,"v":2485400},{"d":"2025-06-18","o":14.57,"h":14.69,"l":14.33,"c":14.4,"v":2210100},{"d":"2025-06-20","o":14.4,"h":14.52,"l":13.69,"c":13.96,"v":9042700},{"d":"2025-06-23","o":14,"h":14.06,"l":13.8,"c":13.97,"v":1915800},{"d":"2025-06-24","o":14.02,"h":14.13,"l":13.7,"c":14.08,"v":2185700},{"d":"2025-06-25","o":14.21,"h":14.21,"l":13.66,"c":13.7,"v":1849600},{"d":"2025-06-26","o":13.75,"h":14.01,"l":13.61,"c":13.76,"v":2751300},{"d":"2025-06-27","o":13.76,"h":13.91,"l":13.64,"c":13.85,"v":6192400},{"d":"2025-06-30","o":13.82,"h":14.02,"l":13.72,"c":14,"v":2789200},{"d":"2025-07-01","o":13.91,"h":14.32,"l":13.81,"c":14.21,"v":4790000},{"d":"2025-07-02","o":14.12,"h":14.16,"l":13.28,"c":13.61,"v":4514300},{"d":"2025-07-03","o":13.67,"h":14.21,"l":13.44,"c":13.57,"v":1989200},{"d":"2025-07-07","o":13.56,"h":13.56,"l":13.02,"c":13.14,"v":3292600},{"d":"2025-07-08","o":13.19,"h":13.74,"l":13.13,"c":13.71,"v":3209700},{"d":"2025-07-09","o":13.79,"h":14.12,"l":13.65,"c":13.9,"v":4271700},{"d":"2025-07-10","o":13.82,"h":13.82,"l":13.27,"c":13.38,"v":2611400},{"d":"2025-07-11","o":13.4,"h":13.4,"l":13.18,"c":13.37,"v":1667700},{"d":"2025-07-14","o":13.37,"h":13.68,"l":13.2,"c":13.4,"v":3336200},{"d":"2025-07-15","o":13.34,"h":13.4,"l":13.13,"c":13.26,"v":1816700},{"d":"2025-07-16","o":13.39,"h":13.57,"l":13.19,"c":13.39,"v":1968200},{"d":"2025-07-17","o":13.38,"h":13.45,"l":12.81,"c":13.15,"v":2223200},{"d":"2025-07-18","o":13.26,"h":13.26,"l":12.39,"c":12.41,"v":1851800},{"d":"2025-07-21","o":12.32,"h":12.61,"l":12.12,"c":12.5,"v":4488100},{"d":"2025-07-22","o":12.48,"h":12.68,"l":11.69,"c":12.34,"v":3634400},{"d":"2025-07-23","o":12.38,"h":12.43,"l":12.14,"c":12.4,"v":2490000},{"d":"2025-07-24","o":12.3,"h":12.4,"l":11.62,"c":11.64,"v":2547900},{"d":"2025-07-25","o":11.68,"h":12.08,"l":11.68,"c":11.76,"v":3724900},{"d":"2025-07-28","o":11.76,"h":12.04,"l":11.66,"c":11.86,"v":2600100},{"d":"2025-07-29","o":11.87,"h":12.19,"l":11.73,"c":11.78,"v":3524100},{"d":"2025-07-30","o":12.1,"h":13.12,"l":12.01,"c":13,"v":9027200},{"d":"2025-07-31","o":15,"h":16.24,"l":13.49,"c":13.78,"v":14902000},{"d":"2025-08-01","o":13.97,"h":14,"l":12.91,"c":12.97,"v":3566600},{"d":"2025-08-04","o":12.97,"h":13.93,"l":12.97,"c":13.66,"v":5012900},{"d":"2025-08-05","o":13.7,"h":13.85,"l":13.16,"c":13.41,"v":2796300},{"d":"2025-08-06","o":13.32,"h":13.77,"l":13.16,"c":13.71,"v":2173600},{"d":"2025-08-07","o":13.8,"h":13.98,"l":13.4,"c":13.86,"v":2857300},{"d":"2025-08-08","o":13.94,"h":14.53,"l":13.94,"c":14.51,"v":2381900},{"d":"2025-08-11","o":14.59,"h":14.86,"l":14.42,"c":14.61,"v":3173800},{"d":"2025-08-12","o":14.65,"h":14.75,"l":14.48,"c":14.64,"v":1744600},{"d":"2025-08-13","o":14.73,"h":15.14,"l":14.63,"c":14.76,"v":3373900},{"d":"2025-08-14","o":14.74,"h":14.95,"l":14.6,"c":14.82,"v":2295500},{"d":"2025-08-15","o":15.26,"h":15.54,"l":15,"c":15.05,"v":5192700},{"d":"2025-08-18","o":15.05,"h":15.81,"l":14.92,"c":15.29,"v":3104700},{"d":"2025-08-19","o":15.24,"h":15.42,"l":14.81,"c":14.9,"v":2704400},{"d":"2025-08-20","o":14.9,"h":15.1,"l":14.65,"c":15.02,"v":3099200},{"d":"2025-08-21","o":15.12,"h":15.92,"l":15.02,"c":15.8,"v":3359800},{"d":"2025-08-22","o":15.94,"h":16.08,"l":15.74,"c":15.84,"v":2885700},{"d":"2025-08-25","o":16.23,"h":16.47,"l":15.57,"c":15.58,"v":3052000},{"d":"2025-08-26","o":15.54,"h":15.77,"l":15.38,"c":15.68,"v":2579600},{"d":"2025-08-27","o":15.71,"h":16.25,"l":15.61,"c":16.14,"v":1612000},{"d":"2025-08-28","o":16.15,"h":16.51,"l":16,"c":16.32,"v":2305000},{"d":"2025-08-29","o":16.23,"h":16.48,"l":16.01,"c":16.36,"v":1760800},{"d":"2025-09-02","o":16.36,"h":16.82,"l":16.33,"c":16.64,"v":3583100},{"d":"2025-09-03","o":16.61,"h":16.84,"l":16.31,"c":16.32,"v":2821000},{"d":"2025-09-04","o":16.24,"h":16.39,"l":16.05,"c":16.3,"v":2959500},{"d":"2025-09-05","o":16.04,"h":16.25,"l":15.84,"c":15.86,"v":2222000},{"d":"2025-09-08","o":15.74,"h":16.36,"l":15.73,"c":16.22,"v":3788200},{"d":"2025-09-09","o":16.15,"h":17.3,"l":16.13,"c":16.48,"v":6227800},{"d":"2025-09-10","o":16.5,"h":16.76,"l":16.03,"c":16.45,"v":4864300},{"d":"2025-09-11","o":15.75,"h":16.51,"l":15.02,"c":16.35,"v":16047500},{"d":"2025-09-12","o":16.45,"h":16.45,"l":16.02,"c":16.04,"v":3797500},{"d":"2025-09-15","o":16,"h":16.55,"l":15.89,"c":16.32,"v":4336900},{"d":"2025-09-16","o":16.25,"h":16.86,"l":16.02,"c":16.54,"v":4851300},{"d":"2025-09-17","o":16.55,"h":16.93,"l":16.55,"c":16.68,"v":2594200},{"d":"2025-09-18","o":16.73,"h":16.84,"l":16.22,"c":16.48,"v":7884200},{"d":"2025-09-19","o":16.63,"h":16.8,"l":16.44,"c":16.54,"v":8251800},{"d":"2025-09-22","o":16.44,"h":17.11,"l":16.43,"c":17.09,"v":2329600},{"d":"2025-09-23","o":17.07,"h":17.65,"l":16.82,"c":17.04,"v":3302600},{"d":"2025-09-24","o":17.28,"h":17.56,"l":17.05,"c":17.39,"v":4044800},{"d":"2025-09-25","o":17.38,"h":17.49,"l":17,"c":17.31,"v":3015600},{"d":"2025-09-26","o":17.36,"h":17.57,"l":17.24,"c":17.53,"v":2324800},{"d":"2025-09-29","o":17.59,"h":17.69,"l":17.32,"c":17.45,"v":2417300},{"d":"2025-09-30","o":17.41,"h":17.64,"l":17.3,"c":17.45,"v":2023700},{"d":"2025-10-01","o":17.37,"h":17.49,"l":16.17,"c":16.82,"v":5614900},{"d":"2025-10-02","o":16.81,"h":16.88,"l":16.01,"c":16.05,"v":4612100},{"d":"2025-10-03","o":16.01,"h":17.04,"l":16.01,"c":16.62,"v":3561700},{"d":"2025-10-06","o":16.66,"h":17.23,"l":16.42,"c":17.11,"v":3084600},{"d":"2025-10-07","o":17.19,"h":17.4,"l":16.78,"c":16.98,"v":2247600},{"d":"2025-10-08","o":17.16,"h":17.75,"l":16.91,"c":17.69,"v":3722300},{"d":"2025-10-09","o":17.7,"h":17.82,"l":17.34,"c":17.55,"v":2114200},{"d":"2025-10-10","o":17.6,"h":17.69,"l":16.97,"c":17.31,"v":2389500},{"d":"2025-10-13","o":17.31,"h":17.35,"l":17.06,"c":17.31,"v":1830900},{"d":"2025-10-14","o":17.53,"h":17.65,"l":17.2,"c":17.26,"v":1679300},{"d":"2025-10-15","o":17.26,"h":17.44,"l":16.95,"c":17.31,"v":1908300},{"d":"2025-10-16","o":17.3,"h":17.55,"l":16.92,"c":16.99,"v":1567500},{"d":"2025-10-17","o":17.01,"h":17.39,"l":16.86,"c":17.12,"v":2240600},{"d":"2025-10-20","o":17.3,"h":17.61,"l":17.24,"c":17.39,"v":1269300},{"d":"2025-10-21","o":17.38,"h":17.75,"l":17.16,"c":17.51,"v":1648000},{"d":"2025-10-22","o":17.45,"h":17.5,"l":17.17,"c":17.39,"v":1944900},{"d":"2025-10-23","o":17.18,"h":17.35,"l":16.98,"c":17.29,"v":1632100},{"d":"2025-10-24","o":17.3,"h":17.61,"l":17.2,"c":17.51,"v":2393000},{"d":"2025-10-27","o":17.51,"h":17.96,"l":17.31,"c":17.77,"v":2167600},{"d":"2025-10-28","o":17.91,"h":18.15,"l":17.53,"c":18.04,"v":2281400},{"d":"2025-10-29","o":18.02,"h":18.44,"l":17.81,"c":18.21,"v":2429500},{"d":"2025-10-30","o":17.87,"h":18.19,"l":17.04,"c":17.12,"v":3904700},{"d":"2025-10-31","o":18.53,"h":18.64,"l":16.46,"c":16.86,"v":7502200},{"d":"2025-11-03","o":17,"h":17.1,"l":16.4,"c":16.84,"v":3100000},{"d":"2025-11-04","o":16.76,"h":17.54,"l":16.76,"c":17.09,"v":2658100},{"d":"2025-11-05","o":16.96,"h":17.3,"l":16.75,"c":17.06,"v":2137400},{"d":"2025-11-06","o":16.95,"h":17.15,"l":16.49,"c":16.49,"v":2196000},{"d":"2025-11-07","o":16.53,"h":16.9,"l":16.25,"c":16.33,"v":1736100},{"d":"2025-11-10","o":16.21,"h":16.54,"l":16,"c":16.38,"v":1960400},{"d":"2025-11-11","o":16.49,"h":16.57,"l":16.01,"c":16.48,"v":1366800},{"d":"2025-11-12","o":16.49,"h":16.9,"l":16.49,"c":16.6,"v":1792900},{"d":"2025-11-13","o":16.6,"h":16.8,"l":16.41,"c":16.77,"v":1313900},{"d":"2025-11-14","o":16.62,"h":16.86,"l":16.33,"c":16.52,"v":1582600},{"d":"2025-11-17","o":16.58,"h":16.59,"l":16.01,"c":16.04,"v":1642400},{"d":"2025-11-18","o":16.04,"h":16.32,"l":15.92,"c":16.1,"v":2017800},{"d":"2025-11-19","o":16.13,"h":16.58,"l":15.96,"c":16.33,"v":2058200},{"d":"2025-11-20","o":16.61,"h":16.7,"l":16.05,"c":16.07,"v":1407900},{"d":"2025-11-21","o":15.85,"h":16.83,"l":15.85,"c":16.7,"v":2080500},{"d":"2025-11-24","o":17.38,"h":18.38,"l":17.25,"c":17.62,"v":6338200},{"d":"2025-11-25","o":17.78,"h":19.22,"l":17.67,"c":19.14,"v":5499200},{"d":"2025-11-26","o":19.34,"h":19.4,"l":19.02,"c":19.22,"v":2425500},{"d":"2025-11-28","o":19.39,"h":19.39,"l":19.18,"c":19.21,"v":831400},{"d":"2025-12-01","o":19,"h":19.18,"l":18.68,"c":19.08,"v":3051200},{"d":"2025-12-02","o":19.08,"h":19.42,"l":18.83,"c":19.09,"v":2674900},{"d":"2025-12-03","o":19.13,"h":19.5,"l":19.03,"c":19.1,"v":1857500},{"d":"2025-12-04","o":19.33,"h":19.99,"l":19.02,"c":19.4,"v":2882200},{"d":"2025-12-05","o":19.39,"h":19.76,"l":19.25,"c":19.55,"v":1694300},{"d":"2025-12-08","o":19.67,"h":19.71,"l":19.12,"c":19.36,"v":2547900},{"d":"2025-12-09","o":19.39,"h":19.54,"l":18.89,"c":19.21,"v":1530400},{"d":"2025-12-10","o":19.1,"h":19.46,"l":18.83,"c":18.91,"v":2094700},{"d":"2025-12-11","o":18.93,"h":19.44,"l":18.76,"c":19.41,"v":4867900},{"d":"2025-12-12","o":19.34,"h":20.05,"l":19.2,"c":19.36,"v":2915700},{"d":"2025-12-15","o":19.36,"h":20.29,"l":19.31,"c":20.11,"v":3367000},{"d":"2025-12-16","o":20.11,"h":20.69,"l":19.9,"c":20.03,"v":2749900},{"d":"2025-12-17","o":20.07,"h":20.8,"l":19.89,"c":20.55,"v":3218900},{"d":"2025-12-18","o":20.55,"h":20.74,"l":20.3,"c":20.41,"v":2174500},{"d":"2025-12-19","o":20.29,"h":20.63,"l":20.18,"c":20.42,"v":6022000},{"d":"2025-12-22","o":20.18,"h":20.31,"l":19.89,"c":20.19,"v":1949400},{"d":"2025-12-23","o":20.13,"h":20.35,"l":19.41,"c":19.53,"v":1572800},{"d":"2025-12-24","o":19.4,"h":19.58,"l":18.94,"c":19.15,"v":1254500},{"d":"2025-12-26","o":19.03,"h":19.03,"l":18.4,"c":18.78,"v":2730600},{"d":"2025-12-29","o":18.68,"h":18.96,"l":18.23,"c":18.94,"v":4033800},{"d":"2025-12-30","o":18.97,"h":19.28,"l":18.88,"c":19.24,"v":2308800},{"d":"2025-12-31","o":19.31,"h":19.99,"l":19.26,"c":19.75,"v":2558600},{"d":"2026-01-02","o":19.75,"h":20.38,"l":19.45,"c":20.22,"v":2572200},{"d":"2026-01-05","o":19.85,"h":21.18,"l":19.81,"c":21,"v":3065600},{"d":"2026-01-06","o":21.45,"h":21.65,"l":20.91,"c":21.3,"v":3773400},{"d":"2026-01-07","o":21.29,"h":21.38,"l":20.83,"c":20.93,"v":1404400},{"d":"2026-01-08","o":20.97,"h":21.18,"l":20.7,"c":20.95,"v":1308600},{"d":"2026-01-09","o":20.95,"h":21.1,"l":20.64,"c":20.78,"v":1881900},{"d":"2026-01-12","o":20.8,"h":21.67,"l":20.53,"c":21.28,"v":2477400},{"d":"2026-01-13","o":21.22,"h":21.5,"l":20.67,"c":20.92,"v":1489100},{"d":"2026-01-14","o":20.99,"h":22.4,"l":20.8,"c":21.75,"v":5508600},{"d":"2026-01-15","o":21.68,"h":23.03,"l":21.5,"c":22.5,"v":4315500},{"d":"2026-01-16","o":22.48,"h":23.19,"l":22.35,"c":22.5,"v":3345200},{"d":"2026-01-20","o":22.49,"h":23.01,"l":22.07,"c":22.74,"v":2486600},{"d":"2026-01-21","o":22.93,"h":23.45,"l":22.48,"c":23.3,"v":2413500},{"d":"2026-01-22","o":23.25,"h":23.86,"l":23.08,"c":23.61,"v":3039800},{"d":"2026-01-23","o":23.64,"h":23.87,"l":23.4,"c":23.81,"v":1965600},{"d":"2026-01-26","o":23.46,"h":23.86,"l":23.13,"c":23.81,"v":2817800},{"d":"2026-01-27","o":20.6,"h":21.28,"l":19.97,"c":20.96,"v":9241800},{"d":"2026-01-28","o":21.59,"h":22.25,"l":21.46,"c":22.08,"v":4454700},{"d":"2026-01-29","o":22.08,"h":22.56,"l":21.77,"c":22.5,"v":2103500},{"d":"2026-01-30","o":22.56,"h":23.11,"l":22.38,"c":22.53,"v":2634000},{"d":"2026-02-02","o":22.45,"h":22.82,"l":22.07,"c":22.65,"v":2696300},{"d":"2026-02-03","o":22.78,"h":23.24,"l":22.62,"c":22.89,"v":1554200},{"d":"2026-02-04","o":22.84,"h":23.33,"l":21,"c":21.33,"v":3320500},{"d":"2026-02-05","o":21.53,"h":21.93,"l":21.1,"c":21.15,"v":2148900},{"d":"2026-02-06","o":21.08,"h":21.77,"l":20.96,"c":21.75,"v":2111500},{"d":"2026-02-09","o":21.63,"h":21.63,"l":20.69,"c":20.76,"v":2309900},{"d":"2026-02-10","o":20.75,"h":20.81,"l":20.23,"c":20.63,"v":2193800},{"d":"2026-02-11","o":20.55,"h":20.7,"l":20.14,"c":20.39,"v":1769400},{"d":"2026-02-12","o":20.33,"h":20.34,"l":19.88,"c":20.05,"v":2324800},{"d":"2026-02-13","o":20.03,"h":20.55,"l":20.03,"c":20.19,"v":2015300},{"d":"2026-02-17","o":20.16,"h":21.02,"l":20.03,"c":20.59,"v":2553000},{"d":"2026-02-18","o":20.59,"h":20.83,"l":20.29,"c":20.51,"v":2147800},{"d":"2026-02-19","o":20.44,"h":20.91,"l":20.2,"c":20.84,"v":2547800},{"d":"2026-02-20","o":20.77,"h":20.86,"l":20.28,"c":20.6,"v":1631300},{"d":"2026-02-23","o":20.56,"h":20.74,"l":19.79,"c":19.9,"v":1808700},{"d":"2026-02-24","o":20.02,"h":20.02,"l":19.07,"c":19.6,"v":3479100},{"d":"2026-02-25","o":19.76,"h":20.17,"l":19.57,"c":20.13,"v":1732900},{"d":"2026-02-26","o":20.06,"h":20.79,"l":19.87,"c":20.42,"v":2604600},{"d":"2026-02-27","o":18.84,"h":21.33,"l":18.72,"c":19.22,"v":4948500},{"d":"2026-03-02","o":18.93,"h":20.11,"l":18.9,"c":19.65,"v":2997900},{"d":"2026-03-03","o":19.24,"h":19.4,"l":18.39,"c":18.45,"v":9430400},{"d":"2026-03-04","o":18.55,"h":19.16,"l":18.46,"c":18.88,"v":3557100},{"d":"2026-03-05","o":18.67,"h":18.9,"l":18.19,"c":18.57,"v":3213200},{"d":"2026-03-06","o":18.21,"h":18.84,"l":18.21,"c":18.44,"v":5528000},{"d":"2026-03-09","o":18.41,"h":18.55,"l":17.54,"c":18.22,"v":2022300},{"d":"2026-03-10","o":18.2,"h":18.57,"l":17.85,"c":18.1,"v":2378400},{"d":"2026-03-11","o":18.01,"h":18.03,"l":17.44,"c":18.01,"v":1770800},{"d":"2026-03-12","o":17.58,"h":17.65,"l":16.91,"c":17.12,"v":2549300},{"d":"2026-03-13","o":17.26,"h":17.7,"l":16.91,"c":16.99,"v":1945300},{"d":"2026-03-16","o":17.15,"h":17.61,"l":17.13,"c":17.51,"v":2487300},{"d":"2026-03-17","o":17.51,"h":17.93,"l":17.36,"c":17.92,"v":2947500},{"d":"2026-03-18","o":17.9,"h":18.28,"l":17.51,"c":18.19,"v":4246800},{"d":"2026-03-19","o":18.14,"h":18.83,"l":18.08,"c":18.16,"v":3999300},{"d":"2026-03-20","o":17.95,"h":18.05,"l":17.09,"c":17.34,"v":5397900},{"d":"2026-03-23","o":17.59,"h":17.81,"l":17.07,"c":17.51,"v":3619400},{"d":"2026-03-24","o":17.64,"h":17.77,"l":17.01,"c":17.42,"v":2295400},{"d":"2026-03-25","o":17.61,"h":17.89,"l":17.35,"c":17.58,"v":1562500},{"d":"2026-03-26","o":17.48,"h":17.79,"l":16.87,"c":16.91,"v":1725300},{"d":"2026-03-27","o":16.79,"h":16.91,"l":16.38,"c":16.62,"v":2308900},{"d":"2026-03-30","o":16.76,"h":16.9,"l":16.49,"c":16.85,"v":2937400},{"d":"2026-03-31","o":16.95,"h":17.88,"l":16.93,"c":17.62,"v":3886911},{"d":"2026-04-01","o":17.79,"h":18.01,"l":17.54,"c":17.85,"v":3633245},{"d":"2026-04-02","o":17.57,"h":18.87,"l":17.57,"c":18.76,"v":2682240},{"d":"2026-04-06","o":18.6,"h":18.88,"l":18.5,"c":18.67,"v":1710121},{"d":"2026-04-07","o":20.26,"h":22.33,"l":20.19,"c":21.66,"v":14925073},{"d":"2026-04-08","o":22.25,"h":22.74,"l":21,"c":21.31,"v":4922058},{"d":"2026-04-09","o":21.15,"h":21.63,"l":20.94,"c":21.38,"v":1952814},{"d":"2026-04-10","o":21.39,"h":21.53,"l":20.32,"c":20.5,"v":2988050},{"d":"2026-04-13","o":20.29,"h":21.01,"l":20.26,"c":20.98,"v":1666649},{"d":"2026-04-14","o":20.94,"h":21.36,"l":20.84,"c":21.28,"v":1988444},{"d":"2026-04-15","o":21.25,"h":21.25,"l":20.75,"c":20.92,"v":1330623},{"d":"2026-04-16","o":20.96,"h":21.39,"l":20.7,"c":20.82,"v":1526191},{"d":"2026-04-17","o":20.88,"h":21.37,"l":20.87,"c":21.22,"v":2474275},{"d":"2026-04-20","o":21.22,"h":21.69,"l":21.22,"c":21.56,"v":2383578},{"d":"2026-04-21","o":22.54,"h":22.55,"l":21.52,"c":21.56,"v":4608805},{"d":"2026-04-22","o":21.68,"h":21.84,"l":20.73,"c":21.01,"v":2537842},{"d":"2026-04-23","o":21.17,"h":21.28,"l":20.64,"c":20.83,"v":1801452},{"d":"2026-04-24","o":20.83,"h":21.17,"l":20.55,"c":21.13,"v":3544341},{"d":"2026-04-27","o":21.09,"h":21.48,"l":20.84,"c":20.95,"v":4289790},{"d":"2026-04-28","o":21.14,"h":21.98,"l":20.96,"c":21.9,"v":4034209},{"d":"2026-04-29","o":21.77,"h":21.88,"l":21.27,"c":21.72,"v":3004578},{"d":"2026-04-30","o":21.58,"h":22.57,"l":21.46,"c":22.54,"v":4460666},{"d":"2026-05-01","o":20.74,"h":20.75,"l":18.02,"c":20.26,"v":13842177},{"d":"2026-05-04","o":20.26,"h":20.42,"l":19.19,"c":19.26,"v":6725635},{"d":"2026-05-05","o":19.25,"h":19.58,"l":17.76,"c":18.3,"v":5668438},{"d":"2026-05-06","o":18.33,"h":18.56,"l":17.98,"c":18.14,"v":3528495},{"d":"2026-05-07","o":17.94,"h":18.31,"l":17.9,"c":18.25,"v":2562325},{"d":"2026-05-08","o":18.28,"h":18.35,"l":17.27,"c":17.93,"v":3820946},{"d":"2026-05-11","o":17.7,"h":17.7,"l":16.18,"c":17.16,"v":7543275},{"d":"2026-05-12","o":18.04,"h":18.76,"l":17.51,"c":18.38,"v":10722580},{"d":"2026-05-13","o":18.38,"h":18.72,"l":18.01,"c":18.27,"v":25278724},{"d":"2026-05-14","o":18.23,"h":18.26,"l":16.42,"c":16.56,"v":10232373},{"d":"2026-05-15","o":16.55,"h":16.76,"l":15.69,"c":15.73,"v":5517479},{"d":"2026-05-18","o":15.72,"h":16.31,"l":15.72,"c":16.28,"v":3528633},{"d":"2026-05-19","o":16.44,"h":16.67,"l":16.25,"c":16.36,"v":3713970}]