[{"d":"2020-07-17","o":37.5,"h":37.58,"l":29.02,"c":30,"v":1594900},{"d":"2020-07-20","o":30.44,"h":32.99,"l":29.25,"c":30.33,"v":455500},{"d":"2020-07-21","o":32.25,"h":32.49,"l":28.25,"c":30.77,"v":483100},{"d":"2020-07-22","o":30.91,"h":31.34,"l":29.14,"c":29.36,"v":170000},{"d":"2020-07-23","o":29.34,"h":30.25,"l":28.01,"c":29.7,"v":72000},{"d":"2020-07-24","o":29.24,"h":30.86,"l":29.09,"c":30.25,"v":72100},{"d":"2020-07-27","o":30.24,"h":30.4,"l":29.5,"c":29.9,"v":98100},{"d":"2020-07-28","o":29.3,"h":32.91,"l":29.3,"c":32.6,"v":35800},{"d":"2020-07-29","o":32.29,"h":33.12,"l":29.06,"c":31.65,"v":71100},{"d":"2020-07-30","o":31.75,"h":33.5,"l":31.75,"c":32.46,"v":87100},{"d":"2020-07-31","o":32.63,"h":32.92,"l":30.76,"c":32.7,"v":25000},{"d":"2020-08-03","o":32.46,"h":37.58,"l":30.06,"c":36.42,"v":270000},{"d":"2020-08-04","o":36.74,"h":38.7,"l":36.52,"c":38,"v":51200},{"d":"2020-08-05","o":37.62,"h":50,"l":36.51,"c":43.26,"v":61400},{"d":"2020-08-06","o":42.77,"h":44.69,"l":40.7,"c":43.96,"v":89600},{"d":"2020-08-07","o":43.9,"h":44.5,"l":41.5,"c":44.19,"v":68000},{"d":"2020-08-10","o":44.76,"h":45.06,"l":42.89,"c":43.36,"v":90000},{"d":"2020-08-11","o":43.5,"h":44.69,"l":40.62,"c":41.02,"v":115700},{"d":"2020-08-12","o":41.84,"h":47.77,"l":40.89,"c":42.88,"v":130400},{"d":"2020-08-13","o":43.33,"h":47.81,"l":43.12,"c":44.01,"v":88900},{"d":"2020-08-14","o":44.24,"h":47.04,"l":42.85,"c":45.44,"v":85400},{"d":"2020-08-17","o":44.64,"h":48.44,"l":44.64,"c":47.1,"v":77800},{"d":"2020-08-18","o":46.35,"h":49.11,"l":40.06,"c":42.85,"v":147700},{"d":"2020-08-19","o":42.99,"h":52,"l":41.53,"c":44.46,"v":125700},{"d":"2020-08-20","o":45.06,"h":47.8,"l":43.25,"c":43.76,"v":94400},{"d":"2020-08-21","o":43.91,"h":46.88,"l":42.53,"c":45.07,"v":116400},{"d":"2020-08-24","o":45.06,"h":45.99,"l":41.3,"c":43.63,"v":116500},{"d":"2020-08-25","o":43.75,"h":45.5,"l":42.26,"c":43.97,"v":58600},{"d":"2020-08-26","o":44.74,"h":45.5,"l":43.08,"c":43.39,"v":37600},{"d":"2020-08-27","o":43.05,"h":45.21,"l":42.76,"c":44.08,"v":36700},{"d":"2020-08-28","o":45.5,"h":45.5,"l":43.58,"c":44.25,"v":53200},{"d":"2020-08-31","o":44.59,"h":47.57,"l":38.12,"c":40.44,"v":193800},{"d":"2020-09-01","o":40.34,"h":43.44,"l":39.08,"c":41.75,"v":90500},{"d":"2020-09-02","o":41.69,"h":45.45,"l":41.1,"c":44.16,"v":68800},{"d":"2020-09-03","o":44.16,"h":44.2,"l":41.33,"c":41.7,"v":54000},{"d":"2020-09-04","o":41.49,"h":44.5,"l":41.49,"c":42.99,"v":64300},{"d":"2020-09-08","o":42.5,"h":44.7,"l":41.58,"c":43.84,"v":116200},{"d":"2020-09-09","o":44.41,"h":48.2,"l":42.4,"c":42.56,"v":129200},{"d":"2020-09-10","o":43.46,"h":44.49,"l":39.57,"c":40.35,"v":90100},{"d":"2020-09-11","o":40.54,"h":42.79,"l":37.43,"c":39.43,"v":90500},{"d":"2020-09-14","o":39.89,"h":41.81,"l":38.14,"c":39.24,"v":109200},{"d":"2020-09-15","o":39.62,"h":43.84,"l":38.12,"c":39.06,"v":126700},{"d":"2020-09-16","o":39.56,"h":41.45,"l":38.99,"c":39.74,"v":408000},{"d":"2020-09-17","o":39.52,"h":40.22,"l":38.02,"c":38.22,"v":246300},{"d":"2020-09-18","o":38.56,"h":39.93,"l":36.51,"c":37.36,"v":1623900},{"d":"2020-09-21","o":37,"h":37.74,"l":34.19,"c":37.14,"v":213800},{"d":"2020-09-22","o":37.68,"h":38.7,"l":36.29,"c":37.08,"v":218800},{"d":"2020-09-23","o":37.05,"h":39.97,"l":36.42,"c":39.29,"v":97400},{"d":"2020-09-24","o":39.2,"h":39.47,"l":36.66,"c":39.22,"v":136900},{"d":"2020-09-25","o":39.29,"h":40.6,"l":37.71,"c":39.07,"v":80200},{"d":"2020-09-28","o":39.37,"h":41.5,"l":38.99,"c":39.78,"v":83300},{"d":"2020-09-29","o":39.68,"h":42.34,"l":37.78,"c":38.26,"v":83100},{"d":"2020-09-30","o":38.37,"h":38.97,"l":36.37,"c":37.74,"v":84600},{"d":"2020-10-01","o":37.78,"h":38.12,"l":33.37,"c":34.11,"v":548800},{"d":"2020-10-02","o":33.54,"h":35.46,"l":32.51,"c":34.63,"v":102000},{"d":"2020-10-05","o":34.99,"h":35.88,"l":33,"c":34.79,"v":113200},{"d":"2020-10-06","o":35.15,"h":36.49,"l":34.31,"c":36.2,"v":207800},{"d":"2020-10-07","o":36.62,"h":37.12,"l":35.29,"c":36.15,"v":373100},{"d":"2020-10-08","o":36.55,"h":36.83,"l":34.91,"c":36.25,"v":92000},{"d":"2020-10-09","o":36.55,"h":36.98,"l":35.15,"c":35.66,"v":61200},{"d":"2020-10-12","o":36.23,"h":36.56,"l":35.55,"c":36.4,"v":44000},{"d":"2020-10-13","o":35.85,"h":36.75,"l":35.71,"c":36.2,"v":98400},{"d":"2020-10-14","o":36.5,"h":39.37,"l":36.33,"c":37.43,"v":167800},{"d":"2020-10-15","o":37.09,"h":39.72,"l":36.61,"c":39.1,"v":201500},{"d":"2020-10-16","o":39.05,"h":45.25,"l":38.01,"c":43.1,"v":601600},{"d":"2020-10-19","o":44.09,"h":44.69,"l":41.32,"c":41.57,"v":118200},{"d":"2020-10-20","o":41.73,"h":43.5,"l":38.55,"c":43.18,"v":118600},{"d":"2020-10-21","o":43.46,"h":46.63,"l":42.01,"c":42.69,"v":143200},{"d":"2020-10-22","o":42.72,"h":44.59,"l":40.68,"c":41,"v":55600},{"d":"2020-10-23","o":42,"h":42.37,"l":40.65,"c":41.76,"v":53000},{"d":"2020-10-26","o":41.65,"h":42.31,"l":40.01,"c":41.56,"v":54700},{"d":"2020-10-27","o":41.53,"h":42.68,"l":40.49,"c":40.81,"v":105800},{"d":"2020-10-28","o":40.06,"h":40.75,"l":38.76,"c":40.14,"v":80100},{"d":"2020-10-29","o":39.94,"h":40.66,"l":39.3,"c":39.93,"v":32400},{"d":"2020-10-30","o":39.89,"h":40.74,"l":38.09,"c":39.51,"v":47600},{"d":"2020-11-02","o":39.67,"h":41.3,"l":38.57,"c":40.22,"v":95500},{"d":"2020-11-03","o":40.46,"h":42.97,"l":39.11,"c":42,"v":139800},{"d":"2020-11-04","o":41.82,"h":44.76,"l":41.34,"c":43.79,"v":110600},{"d":"2020-11-05","o":44.03,"h":46.1,"l":43.03,"c":45.22,"v":124400},{"d":"2020-11-06","o":45.67,"h":47.04,"l":44.37,"c":46,"v":65500},{"d":"2020-11-09","o":48,"h":49.23,"l":46.18,"c":46.59,"v":232400},{"d":"2020-11-10","o":47.42,"h":49,"l":46.49,"c":47.68,"v":59100},{"d":"2020-11-11","o":48,"h":49.54,"l":47.81,"c":48.71,"v":146400},{"d":"2020-11-12","o":48.31,"h":52.23,"l":47.44,"c":51.81,"v":95200},{"d":"2020-11-13","o":52.76,"h":57.76,"l":50.39,"c":50.78,"v":119900},{"d":"2020-11-16","o":51.55,"h":54.04,"l":51.39,"c":53.32,"v":60600},{"d":"2020-11-17","o":53.87,"h":69.79,"l":51.67,"c":65.58,"v":246700},{"d":"2020-11-18","o":64.8,"h":68.42,"l":62.09,"c":64.5,"v":90200},{"d":"2020-11-19","o":65.31,"h":73.21,"l":64.98,"c":70.64,"v":190700},{"d":"2020-11-20","o":70.29,"h":77.68,"l":68.4,"c":73.94,"v":169400},{"d":"2020-11-23","o":75.39,"h":88.9,"l":75.39,"c":82.28,"v":258700},{"d":"2020-11-24","o":81.9,"h":88.72,"l":74.74,"c":75.21,"v":181300},{"d":"2020-11-25","o":74.23,"h":74.65,"l":67.1,"c":67.87,"v":200100},{"d":"2020-11-27","o":69.14,"h":70.43,"l":68,"c":68.51,"v":79800},{"d":"2020-11-30","o":68.8,"h":78,"l":67.59,"c":76.93,"v":210300},{"d":"2020-12-01","o":77.58,"h":82.63,"l":74.59,"c":75.4,"v":103400},{"d":"2020-12-02","o":75.54,"h":79.59,"l":74.31,"c":77.16,"v":106900},{"d":"2020-12-03","o":77.93,"h":79.11,"l":71.61,"c":72.9,"v":68800},{"d":"2020-12-04","o":73.28,"h":74.84,"l":72.17,"c":73.22,"v":78600},{"d":"2020-12-07","o":72.36,"h":74.21,"l":66.91,"c":70.21,"v":97500},{"d":"2020-12-08","o":67.32,"h":75.4,"l":66.75,"c":73.6,"v":328700},{"d":"2020-12-09","o":74.49,"h":83.99,"l":73.02,"c":81.73,"v":221800},{"d":"2020-12-10","o":80.7,"h":117.45,"l":80.02,"c":112.26,"v":1041600},{"d":"2020-12-11","o":110,"h":110,"l":77.55,"c":80.4,"v":890400},{"d":"2020-12-14","o":81.92,"h":81.92,"l":78.62,"c":80,"v":294000},{"d":"2020-12-15","o":81.54,"h":81.9,"l":77.76,"c":81.05,"v":254600},{"d":"2020-12-16","o":83.99,"h":90.43,"l":82.31,"c":87,"v":276800},{"d":"2020-12-17","o":87,"h":91.35,"l":86.07,"c":90.3,"v":191700},{"d":"2020-12-18","o":91.09,"h":97.15,"l":82.08,"c":83.16,"v":1008800},{"d":"2020-12-21","o":82.55,"h":83.64,"l":81.13,"c":83.46,"v":154400},{"d":"2020-12-22","o":84.31,"h":95.91,"l":83.8,"c":92.64,"v":161100},{"d":"2020-12-23","o":92.1,"h":92.1,"l":87.59,"c":90.53,"v":139700},{"d":"2020-12-24","o":91.03,"h":93.91,"l":88.09,"c":88.64,"v":30100},{"d":"2020-12-28","o":88.86,"h":89.88,"l":83.39,"c":83.7,"v":115400},{"d":"2020-12-29","o":83.7,"h":84.84,"l":77.19,"c":84.39,"v":205400},{"d":"2020-12-30","o":84.89,"h":89.74,"l":84.08,"c":88.15,"v":67700},{"d":"2020-12-31","o":88.15,"h":88.15,"l":84.01,"c":86.2,"v":73300},{"d":"2021-01-04","o":86.31,"h":86.83,"l":79.1,"c":80.82,"v":102400},{"d":"2021-01-05","o":81.9,"h":89.99,"l":80.7,"c":85.82,"v":111300},{"d":"2021-01-06","o":87.63,"h":91.52,"l":84.97,"c":87.47,"v":102900},{"d":"2021-01-07","o":87.29,"h":90.82,"l":80.81,"c":83.95,"v":150200},{"d":"2021-01-08","o":83.95,"h":87.51,"l":80.8,"c":86,"v":114100},{"d":"2021-01-11","o":84.94,"h":88.7,"l":82.85,"c":85.97,"v":69800},{"d":"2021-01-12","o":86.54,"h":88.8,"l":83,"c":86.2,"v":85900},{"d":"2021-01-13","o":83.86,"h":84.28,"l":77.51,"c":82.17,"v":433200},{"d":"2021-01-14","o":82.17,"h":85.91,"l":81.87,"c":83.01,"v":224500},{"d":"2021-01-15","o":82.79,"h":84.98,"l":81.23,"c":83.33,"v":111900},{"d":"2021-01-19","o":83.09,"h":86,"l":82.05,"c":83.87,"v":128200},{"d":"2021-01-20","o":84.06,"h":86.24,"l":81.77,"c":82.42,"v":78000},{"d":"2021-01-21","o":83.43,"h":83.43,"l":79,"c":80.99,"v":117800},{"d":"2021-01-22","o":80.12,"h":82.91,"l":77.09,"c":81.47,"v":113900},{"d":"2021-01-25","o":81.76,"h":82.97,"l":79.34,"c":81.44,"v":144600},{"d":"2021-01-26","o":81.44,"h":84.5,"l":79.7,"c":80.96,"v":245500},{"d":"2021-01-27","o":79.7,"h":82.55,"l":74.41,"c":79.6,"v":247300},{"d":"2021-01-28","o":79,"h":81.4,"l":77.45,"c":77.64,"v":293100},{"d":"2021-01-29","o":75,"h":79.72,"l":73.77,"c":79.25,"v":250400},{"d":"2021-02-01","o":80,"h":82.65,"l":78,"c":81.01,"v":279400},{"d":"2021-02-02","o":81.97,"h":81.97,"l":78.78,"c":79.64,"v":153700},{"d":"2021-02-03","o":80.07,"h":80.27,"l":75.54,"c":77.25,"v":85000},{"d":"2021-02-04","o":77.77,"h":80.09,"l":76.01,"c":79.97,"v":122000},{"d":"2021-02-05","o":80.45,"h":80.45,"l":77.54,"c":80.12,"v":119600},{"d":"2021-02-08","o":80,"h":87.5,"l":77.99,"c":84.7,"v":474100},{"d":"2021-02-09","o":85.33,"h":86.02,"l":80.06,"c":82.18,"v":134900},{"d":"2021-02-10","o":85.75,"h":85.75,"l":79.24,"c":80.42,"v":79400},{"d":"2021-02-11","o":83.34,"h":84.36,"l":79,"c":80.93,"v":208100},{"d":"2021-02-12","o":80.84,"h":82.21,"l":79.08,"c":81.77,"v":153700},{"d":"2021-02-16","o":82.42,"h":82.42,"l":78.57,"c":81.54,"v":266800},{"d":"2021-02-17","o":80.84,"h":88,"l":80.12,"c":85.07,"v":312000},{"d":"2021-02-18","o":84.24,"h":87.14,"l":78.4,"c":85.99,"v":192700},{"d":"2021-02-19","o":86.15,"h":89.04,"l":85.12,"c":87.55,"v":239100},{"d":"2021-02-22","o":86.36,"h":87.49,"l":75.08,"c":76.72,"v":489600},{"d":"2021-02-23","o":76.13,"h":77.04,"l":73.86,"c":75.58,"v":222400},{"d":"2021-02-24","o":76.05,"h":77.85,"l":75.18,"c":76.75,"v":130200},{"d":"2021-02-25","o":76.29,"h":84.2,"l":76.25,"c":82.67,"v":279100},{"d":"2021-02-26","o":82.54,"h":85,"l":78,"c":80.29,"v":164600},{"d":"2021-03-01","o":80.86,"h":88.55,"l":80.27,"c":87.68,"v":296800},{"d":"2021-03-02","o":87.5,"h":88,"l":81.81,"c":83.34,"v":279200},{"d":"2021-03-03","o":83.11,"h":85.96,"l":81.42,"c":83.86,"v":191500},{"d":"2021-03-04","o":83.41,"h":84,"l":78.15,"c":81.22,"v":250100},{"d":"2021-03-05","o":82.8,"h":82.8,"l":65.87,"c":68.62,"v":463900},{"d":"2021-03-08","o":71.87,"h":76.73,"l":69.31,"c":69.59,"v":256300},{"d":"2021-03-09","o":71.89,"h":76.54,"l":71.12,"c":73.54,"v":183000},{"d":"2021-03-10","o":72.76,"h":77.64,"l":72.1,"c":74.39,"v":188900},{"d":"2021-03-11","o":75.49,"h":80.26,"l":74.68,"c":76.33,"v":307200},{"d":"2021-03-12","o":76.08,"h":78.97,"l":74.95,"c":77.15,"v":209100},{"d":"2021-03-15","o":77.91,"h":82.99,"l":75.93,"c":76.78,"v":235900},{"d":"2021-03-16","o":78.51,"h":79.46,"l":76.28,"c":78.59,"v":253100},{"d":"2021-03-17","o":78.22,"h":81.38,"l":75.53,"c":80.76,"v":316800},{"d":"2021-03-18","o":80.56,"h":80.56,"l":72.31,"c":72.86,"v":336000},{"d":"2021-03-19","o":72.02,"h":72.13,"l":60.78,"c":63.07,"v":2586200},{"d":"2021-03-22","o":64.05,"h":70.97,"l":63.22,"c":69.93,"v":460300},{"d":"2021-03-23","o":69.03,"h":69.03,"l":63.56,"c":65.09,"v":329400},{"d":"2021-03-24","o":65.11,"h":66.42,"l":62.17,"c":62.84,"v":178900},{"d":"2021-03-25","o":61.26,"h":68.51,"l":61.19,"c":67.76,"v":271500},{"d":"2021-03-26","o":67.63,"h":68.97,"l":63.73,"c":65.8,"v":200600},{"d":"2021-03-29","o":66.93,"h":68.36,"l":65.57,"c":66.21,"v":149900},{"d":"2021-03-30","o":66.75,"h":68.7,"l":65.14,"c":68.32,"v":187300},{"d":"2021-03-31","o":68.65,"h":74.98,"l":68.65,"c":73.74,"v":188300},{"d":"2021-04-01","o":74.43,"h":77.55,"l":73.8,"c":74.18,"v":158900},{"d":"2021-04-05","o":75.91,"h":76.5,"l":74.08,"c":75.23,"v":109600},{"d":"2021-04-06","o":76.75,"h":77.24,"l":73.6,"c":74.61,"v":145400},{"d":"2021-04-07","o":74.45,"h":75.69,"l":69.17,"c":69.18,"v":117300},{"d":"2021-04-08","o":69.27,"h":73.28,"l":69.27,"c":72.18,"v":68000},{"d":"2021-04-09","o":71.58,"h":71.93,"l":63.5,"c":63.77,"v":199900},{"d":"2021-04-12","o":63.77,"h":63.82,"l":57.74,"c":57.95,"v":145900},{"d":"2021-04-13","o":58.44,"h":59.53,"l":55.75,"c":57.09,"v":191300},{"d":"2021-04-14","o":57.54,"h":60.71,"l":57,"c":59.8,"v":303300},{"d":"2021-04-15","o":60.47,"h":62.48,"l":59,"c":60.35,"v":154700},{"d":"2021-04-16","o":60.58,"h":61.89,"l":59.62,"c":60.73,"v":75900},{"d":"2021-04-19","o":60.18,"h":61.24,"l":56.1,"c":56.46,"v":133900},{"d":"2021-04-20","o":56.57,"h":58.23,"l":53.59,"c":54.44,"v":231400},{"d":"2021-04-21","o":54.97,"h":58.29,"l":53.91,"c":58,"v":122100},{"d":"2021-04-22","o":57.59,"h":64.41,"l":57.31,"c":62.66,"v":264800},{"d":"2021-04-23","o":63.63,"h":63.98,"l":61.59,"c":62.87,"v":159000},{"d":"2021-04-26","o":64.16,"h":67.65,"l":62.44,"c":67.45,"v":99200},{"d":"2021-04-27","o":68,"h":68.44,"l":65.63,"c":66.3,"v":122100},{"d":"2021-04-28","o":65.61,"h":69.99,"l":65.11,"c":69.33,"v":149300},{"d":"2021-04-29","o":70,"h":75.35,"l":67.99,"c":71.66,"v":237500},{"d":"2021-04-30","o":68.33,"h":69,"l":60.63,"c":62.66,"v":408300},{"d":"2021-05-03","o":63.77,"h":63.77,"l":61.39,"c":62.83,"v":152200},{"d":"2021-05-04","o":62.37,"h":64.99,"l":60.05,"c":62.53,"v":237700},{"d":"2021-05-05","o":63.2,"h":64.4,"l":61,"c":62.59,"v":227700},{"d":"2021-05-06","o":62.96,"h":64.88,"l":61.06,"c":62.8,"v":215300},{"d":"2021-05-07","o":63.81,"h":66.33,"l":63.72,"c":64.98,"v":127400},{"d":"2021-05-10","o":64.56,"h":64.56,"l":60.26,"c":61.71,"v":184100},{"d":"2021-05-11","o":60.03,"h":64.17,"l":59.25,"c":60.6,"v":161700},{"d":"2021-05-12","o":59.72,"h":61.61,"l":54.14,"c":54.68,"v":246100},{"d":"2021-05-13","o":54.81,"h":57.67,"l":52,"c":52.59,"v":170500},{"d":"2021-05-14","o":53.06,"h":56.4,"l":52.8,"c":55.4,"v":143200},{"d":"2021-05-17","o":54.59,"h":56.76,"l":53.77,"c":54.79,"v":86200},{"d":"2021-05-18","o":50.05,"h":57.78,"l":49.25,"c":55.79,"v":283100},{"d":"2021-05-19","o":54.52,"h":57.04,"l":53.82,"c":55.54,"v":336700},{"d":"2021-05-20","o":54.95,"h":58.4,"l":54.4,"c":56.89,"v":169900},{"d":"2021-05-21","o":57.96,"h":59.11,"l":53.35,"c":54.51,"v":206000},{"d":"2021-05-24","o":55.02,"h":55.66,"l":52.78,"c":53.9,"v":115100},{"d":"2021-05-25","o":54.53,"h":55.48,"l":51.92,"c":52.2,"v":170900},{"d":"2021-05-26","o":52.83,"h":55.84,"l":52.62,"c":55.01,"v":131900},{"d":"2021-05-27","o":55.65,"h":57.36,"l":55.32,"c":56.45,"v":185700},{"d":"2021-05-28","o":56.66,"h":58.17,"l":54.89,"c":56.56,"v":162200},{"d":"2021-06-01","o":56.84,"h":57.74,"l":54.83,"c":56.33,"v":131900},{"d":"2021-06-02","o":56.58,"h":56.83,"l":54.94,"c":55.85,"v":152300},{"d":"2021-06-03","o":55.37,"h":56.47,"l":54.97,"c":55.09,"v":88200},{"d":"2021-06-04","o":55.47,"h":56.4,"l":54.56,"c":54.86,"v":88000},{"d":"2021-06-07","o":55.66,"h":59.81,"l":54.39,"c":58.84,"v":441800},{"d":"2021-06-08","o":60.3,"h":61.14,"l":56.69,"c":58.97,"v":164500},{"d":"2021-06-09","o":59.36,"h":61.17,"l":58.83,"c":59.93,"v":158300},{"d":"2021-06-10","o":59.67,"h":61.95,"l":58.27,"c":61.02,"v":151100},{"d":"2021-06-11","o":61.18,"h":61.18,"l":59,"c":59.66,"v":119100},{"d":"2021-06-14","o":60.07,"h":62.59,"l":59.35,"c":60.17,"v":243000},{"d":"2021-06-15","o":60.17,"h":60.17,"l":56.81,"c":57.81,"v":145900},{"d":"2021-06-16","o":58.31,"h":59.89,"l":57.03,"c":59.43,"v":169900},{"d":"2021-06-17","o":59.34,"h":61.12,"l":58.01,"c":60.31,"v":168700},{"d":"2021-06-18","o":60.14,"h":60.14,"l":56.71,"c":59.29,"v":580500},{"d":"2021-06-21","o":59.2,"h":59.39,"l":57.31,"c":59.07,"v":202900},{"d":"2021-06-22","o":58.94,"h":59.06,"l":55.79,"c":56.87,"v":149300},{"d":"2021-06-23","o":56.57,"h":58.08,"l":53.02,"c":53.96,"v":150400},{"d":"2021-06-24","o":54.27,"h":56.62,"l":53.43,"c":55.14,"v":140500},{"d":"2021-06-25","o":55.22,"h":57.87,"l":54.31,"c":57.24,"v":384100},{"d":"2021-06-28","o":57.69,"h":57.69,"l":53.24,"c":53.35,"v":155400},{"d":"2021-06-29","o":53.99,"h":54.21,"l":51.94,"c":52.83,"v":159200},{"d":"2021-06-30","o":53.28,"h":55.2,"l":52.18,"c":54.68,"v":165500},{"d":"2021-07-01","o":54.77,"h":56.1,"l":54.08,"c":55.97,"v":128500},{"d":"2021-07-02","o":55.96,"h":56.56,"l":54.08,"c":55.9,"v":103800},{"d":"2021-07-06","o":67.5,"h":70,"l":60.75,"c":61.32,"v":1452000},{"d":"2021-07-07","o":61.79,"h":62,"l":53.68,"c":54.39,"v":455400},{"d":"2021-07-08","o":52.42,"h":56.42,"l":52.01,"c":55.32,"v":166100},{"d":"2021-07-09","o":55.85,"h":56.51,"l":53.75,"c":56.47,"v":140100},{"d":"2021-07-12","o":56.47,"h":57.51,"l":54.6,"c":54.77,"v":92900},{"d":"2021-07-13","o":54.87,"h":55.23,"l":53.4,"c":54.66,"v":93900},{"d":"2021-07-14","o":54.79,"h":54.79,"l":52.52,"c":52.99,"v":105400},{"d":"2021-07-15","o":53.01,"h":53.86,"l":51.09,"c":52.51,"v":100500},{"d":"2021-07-16","o":53.22,"h":55.09,"l":52.5,"c":54.5,"v":111500},{"d":"2021-07-19","o":53,"h":55.6,"l":53,"c":55.06,"v":217900},{"d":"2021-07-20","o":55.18,"h":56.41,"l":54.85,"c":56.31,"v":127100},{"d":"2021-07-21","o":57.41,"h":58.61,"l":55.67,"c":58.38,"v":114700},{"d":"2021-07-22","o":58.09,"h":60.7,"l":56.65,"c":59.94,"v":140400},{"d":"2021-07-23","o":59.94,"h":60.96,"l":57.39,"c":59.99,"v":248200},{"d":"2021-07-26","o":59.71,"h":61.42,"l":57.08,"c":57.65,"v":745300},{"d":"2021-07-27","o":56.18,"h":57.33,"l":55.42,"c":56.36,"v":398700},{"d":"2021-07-28","o":55.83,"h":58.27,"l":55.83,"c":58.22,"v":254600},{"d":"2021-07-29","o":57.89,"h":59.64,"l":56.33,"c":59.45,"v":482400},{"d":"2021-07-30","o":58.55,"h":60,"l":57.08,"c":58.56,"v":197100},{"d":"2021-08-02","o":57.95,"h":62.23,"l":57.95,"c":61.14,"v":432500},{"d":"2021-08-03","o":60.57,"h":62.01,"l":59.58,"c":61.51,"v":422900},{"d":"2021-08-04","o":60.49,"h":64.25,"l":60.49,"c":64.06,"v":431200},{"d":"2021-08-05","o":62.63,"h":67.15,"l":62.35,"c":66.72,"v":634800},{"d":"2021-08-06","o":65.67,"h":67,"l":63.89,"c":66.5,"v":390200},{"d":"2021-08-09","o":65.85,"h":66,"l":64.21,"c":65.3,"v":621400},{"d":"2021-08-10","o":65.46,"h":65.46,"l":63.81,"c":65,"v":183300},{"d":"2021-08-11","o":65.15,"h":65.93,"l":62.94,"c":65.67,"v":322700},{"d":"2021-08-12","o":65.37,"h":66.65,"l":63.81,"c":66.41,"v":166200},{"d":"2021-08-13","o":66.95,"h":67.26,"l":64.93,"c":66.66,"v":168000},{"d":"2021-08-16","o":66.26,"h":67.22,"l":65,"c":66.06,"v":227800},{"d":"2021-08-17","o":65.34,"h":68.75,"l":64.53,"c":68.49,"v":142700},{"d":"2021-08-18","o":68.78,"h":69.07,"l":66.3,"c":67.27,"v":190200},{"d":"2021-08-19","o":66.47,"h":67.4,"l":59.37,"c":59.59,"v":333200},{"d":"2021-08-20","o":59.52,"h":62.87,"l":58.88,"c":62.58,"v":130900},{"d":"2021-08-23","o":73.39,"h":77.91,"l":70.25,"c":72.64,"v":2053900},{"d":"2021-08-24","o":72.21,"h":74.68,"l":70.46,"c":74.44,"v":488500},{"d":"2021-08-25","o":74.4,"h":75,"l":72.43,"c":74.08,"v":298400},{"d":"2021-08-26","o":74.09,"h":76.25,"l":73.48,"c":74,"v":280800},{"d":"2021-08-27","o":74.75,"h":77.5,"l":74.03,"c":75.07,"v":228200},{"d":"2021-08-30","o":75.5,"h":75.51,"l":72,"c":72.18,"v":137100},{"d":"2021-08-31","o":72.68,"h":73.8,"l":69.63,"c":70,"v":198100},{"d":"2021-09-01","o":70.84,"h":72.62,"l":70.21,"c":71,"v":186200},{"d":"2021-09-02","o":71.39,"h":72.84,"l":70.5,"c":72.64,"v":89400},{"d":"2021-09-03","o":73.04,"h":74.46,"l":70.5,"c":71.97,"v":171900},{"d":"2021-09-07","o":71.57,"h":74.93,"l":71.51,"c":74.82,"v":268400},{"d":"2021-09-08","o":74.85,"h":75.08,"l":72.55,"c":73.91,"v":172300},{"d":"2021-09-09","o":74,"h":79.69,"l":72.76,"c":76.17,"v":340200},{"d":"2021-09-10","o":76.99,"h":79,"l":75.84,"c":77.7,"v":153900},{"d":"2021-09-13","o":78.31,"h":79.17,"l":77,"c":78.12,"v":130900},{"d":"2021-09-14","o":78.27,"h":79.33,"l":77.19,"c":78.06,"v":126900},{"d":"2021-09-15","o":78.33,"h":79.31,"l":76.28,"c":78.19,"v":150800},{"d":"2021-09-16","o":78.88,"h":80.99,"l":76.86,"c":80.91,"v":100600},{"d":"2021-09-17","o":81.19,"h":81.19,"l":76.81,"c":77.81,"v":880200},{"d":"2021-09-20","o":75.27,"h":76.66,"l":73.12,"c":74.28,"v":359500},{"d":"2021-09-21","o":74.72,"h":76.29,"l":72.45,"c":76,"v":110600},{"d":"2021-09-22","o":76.4,"h":78,"l":74.66,"c":77.37,"v":94200},{"d":"2021-09-23","o":77.24,"h":78.93,"l":76.72,"c":78.78,"v":66300},{"d":"2021-09-24","o":77.85,"h":79,"l":74.96,"c":74.98,"v":75600},{"d":"2021-09-27","o":74.96,"h":78.24,"l":73.46,"c":76.87,"v":75400},{"d":"2021-09-28","o":76.05,"h":76.7,"l":74.49,"c":74.75,"v":95900},{"d":"2021-09-29","o":75.13,"h":75.41,"l":72.46,"c":73.36,"v":104900},{"d":"2021-09-30","o":75.03,"h":76.86,"l":73.4,"c":73.86,"v":163700},{"d":"2021-10-01","o":73.63,"h":74.89,"l":70.81,"c":74.4,"v":202000},{"d":"2021-10-04","o":73.45,"h":74.53,"l":70.4,"c":71.09,"v":145700},{"d":"2021-10-05","o":72.04,"h":76.15,"l":71.59,"c":73.9,"v":128000},{"d":"2021-10-06","o":72.61,"h":73.97,"l":67.04,"c":68.57,"v":182900},{"d":"2021-10-07","o":69.28,"h":71.48,"l":62.35,"c":63.99,"v":291500},{"d":"2021-10-08","o":64.09,"h":64.31,"l":60.79,"c":61.19,"v":165600},{"d":"2021-10-11","o":61.69,"h":62.04,"l":60.08,"c":61.21,"v":162200},{"d":"2021-10-12","o":61.41,"h":62.4,"l":58.96,"c":59.55,"v":107400},{"d":"2021-10-13","o":59.49,"h":60.14,"l":58.78,"c":58.99,"v":78800},{"d":"2021-10-14","o":60.16,"h":61.86,"l":59.04,"c":59.5,"v":117200},{"d":"2021-10-15","o":60.71,"h":60.71,"l":58.58,"c":58.99,"v":87100},{"d":"2021-10-18","o":58.85,"h":59.93,"l":53.49,"c":54.56,"v":370900},{"d":"2021-10-19","o":54.94,"h":55.87,"l":53.78,"c":54.14,"v":117600},{"d":"2021-10-20","o":53.71,"h":55.3,"l":53.34,"c":54.88,"v":76100},{"d":"2021-10-21","o":54.77,"h":56.04,"l":53.55,"c":53.83,"v":148600},{"d":"2021-10-22","o":53.83,"h":54.42,"l":52.61,"c":54.05,"v":97900},{"d":"2021-10-25","o":54.04,"h":55.4,"l":53.17,"c":54.96,"v":164700},{"d":"2021-10-26","o":55.53,"h":56.6,"l":53.65,"c":54.9,"v":159200},{"d":"2021-10-27","o":55.11,"h":55.85,"l":53.96,"c":55.28,"v":99300},{"d":"2021-10-28","o":55.27,"h":57.89,"l":55.27,"c":57.79,"v":73900},{"d":"2021-10-29","o":57.38,"h":58.26,"l":55.45,"c":56.04,"v":135700},{"d":"2021-11-01","o":56.01,"h":59.31,"l":56.01,"c":58.39,"v":113400},{"d":"2021-11-02","o":58.98,"h":59.17,"l":57.09,"c":58.85,"v":111700},{"d":"2021-11-03","o":58.51,"h":62.31,"l":58.27,"c":61.93,"v":190900},{"d":"2021-11-04","o":62.38,"h":62.38,"l":46.46,"c":52.35,"v":1056300},{"d":"2021-11-05","o":53.45,"h":54,"l":48.58,"c":50.96,"v":302000},{"d":"2021-11-08","o":51.85,"h":55.17,"l":51.01,"c":52.12,"v":198200},{"d":"2021-11-09","o":41.5,"h":42,"l":36.72,"c":40.93,"v":1441300},{"d":"2021-11-10","o":41.12,"h":42.69,"l":40.96,"c":42.21,"v":925800},{"d":"2021-11-11","o":42.37,"h":45.58,"l":42.37,"c":43.75,"v":366300},{"d":"2021-11-12","o":43.54,"h":46.44,"l":43.01,"c":45.93,"v":264200},{"d":"2021-11-15","o":45.31,"h":47.03,"l":44.26,"c":46.39,"v":167100},{"d":"2021-11-16","o":45.86,"h":46.71,"l":43.53,"c":44.85,"v":272600},{"d":"2021-11-17","o":44.66,"h":45.62,"l":42.61,"c":42.78,"v":216000},{"d":"2021-11-18","o":43.24,"h":43.27,"l":40.39,"c":41.07,"v":230000},{"d":"2021-11-19","o":41.14,"h":41.14,"l":37.19,"c":38.27,"v":476400},{"d":"2021-11-22","o":38.45,"h":39.62,"l":36.45,"c":36.71,"v":619100},{"d":"2021-11-23","o":36.9,"h":37.36,"l":35.31,"c":35.95,"v":473400},{"d":"2021-11-24","o":35.4,"h":36.62,"l":34.98,"c":36.32,"v":138400},{"d":"2021-11-26","o":35.65,"h":36.24,"l":32.65,"c":33.59,"v":467800},{"d":"2021-11-29","o":34.56,"h":35.14,"l":33.02,"c":33.03,"v":238400},{"d":"2021-11-30","o":32.69,"h":33.43,"l":31.59,"c":32.16,"v":343200},{"d":"2021-12-01","o":33.08,"h":34.12,"l":30.64,"c":30.64,"v":343400},{"d":"2021-12-02","o":30.67,"h":31.78,"l":29.63,"c":31.01,"v":1185100},{"d":"2021-12-03","o":31.06,"h":31.22,"l":29.05,"c":29.35,"v":442900},{"d":"2021-12-06","o":29.15,"h":31.67,"l":28.04,"c":31.56,"v":283700},{"d":"2021-12-07","o":32.07,"h":33.85,"l":30.27,"c":32.86,"v":506800},{"d":"2021-12-08","o":32.22,"h":34.42,"l":32.01,"c":33.1,"v":1377300},{"d":"2021-12-09","o":32.92,"h":33.38,"l":30.47,"c":30.5,"v":913800},{"d":"2021-12-10","o":30.96,"h":32.19,"l":30.12,"c":31.08,"v":335600},{"d":"2021-12-13","o":30.29,"h":30.67,"l":21.81,"c":23.56,"v":2307600},{"d":"2021-12-14","o":22.92,"h":24.87,"l":22.41,"c":24,"v":540300},{"d":"2021-12-15","o":22.86,"h":25.19,"l":22.86,"c":24.76,"v":467500},{"d":"2021-12-16","o":24.64,"h":24.83,"l":22.62,"c":22.87,"v":316500},{"d":"2021-12-17","o":22.84,"h":24.64,"l":22.36,"c":23.89,"v":1816200},{"d":"2021-12-20","o":23.05,"h":23.44,"l":21.62,"c":22.52,"v":536500},{"d":"2021-12-21","o":22.76,"h":23.52,"l":22.29,"c":22.91,"v":502800},{"d":"2021-12-22","o":21.62,"h":22.55,"l":20.31,"c":22.28,"v":419400},{"d":"2021-12-23","o":22.22,"h":23.78,"l":21.45,"c":23.26,"v":383400},{"d":"2021-12-27","o":23.26,"h":23.26,"l":21.88,"c":22.36,"v":222300},{"d":"2021-12-28","o":22.28,"h":23.38,"l":22.16,"c":22.26,"v":170900},{"d":"2021-12-29","o":22.44,"h":22.57,"l":21.59,"c":21.93,"v":183800},{"d":"2021-12-30","o":21.92,"h":23.2,"l":21.7,"c":21.93,"v":267000},{"d":"2021-12-31","o":22.09,"h":22.5,"l":21.31,"c":21.49,"v":299900},{"d":"2022-01-03","o":21.96,"h":22.4,"l":20.88,"c":22.06,"v":211700},{"d":"2022-01-04","o":22.05,"h":22.05,"l":20.38,"c":20.82,"v":249100},{"d":"2022-01-05","o":20.83,"h":21.57,"l":19.73,"c":19.99,"v":343800},{"d":"2022-01-06","o":20.26,"h":20.5,"l":19.17,"c":19.57,"v":219700},{"d":"2022-01-07","o":19.42,"h":20.12,"l":18.87,"c":19.19,"v":386200},{"d":"2022-01-10","o":19.41,"h":19.92,"l":18.47,"c":19.74,"v":656500},{"d":"2022-01-11","o":19.54,"h":22.08,"l":19.54,"c":20.52,"v":581600},{"d":"2022-01-12","o":20.92,"h":21.28,"l":18.83,"c":18.97,"v":1211300},{"d":"2022-01-13","o":18.97,"h":20.28,"l":18.36,"c":18.43,"v":430900},{"d":"2022-01-14","o":18.2,"h":18.82,"l":17.05,"c":18.5,"v":873500},{"d":"2022-01-18","o":18.05,"h":18.43,"l":16.61,"c":16.78,"v":602500},{"d":"2022-01-19","o":16.9,"h":17.79,"l":16.66,"c":16.72,"v":371100},{"d":"2022-01-20","o":16.93,"h":17.92,"l":15.93,"c":16.07,"v":614800},{"d":"2022-01-21","o":15.81,"h":16.39,"l":15.24,"c":15.44,"v":602300},{"d":"2022-01-24","o":15.87,"h":16.54,"l":14.56,"c":16.03,"v":860100},{"d":"2022-01-25","o":15.64,"h":16.25,"l":15.16,"c":15.71,"v":385900},{"d":"2022-01-26","o":14.78,"h":16.09,"l":14.49,"c":14.67,"v":1502900},{"d":"2022-01-27","o":15.13,"h":15.13,"l":13.91,"c":14.36,"v":905200},{"d":"2022-01-28","o":14.1,"h":15.23,"l":13.73,"c":15.2,"v":621600},{"d":"2022-01-31","o":15.2,"h":16.04,"l":15.2,"c":16,"v":536700},{"d":"2022-02-01","o":16.12,"h":16.57,"l":15.46,"c":16.31,"v":826000},{"d":"2022-02-02","o":16.45,"h":16.45,"l":14.31,"c":14.38,"v":793600},{"d":"2022-02-03","o":14.03,"h":14.67,"l":13.47,"c":13.65,"v":800700},{"d":"2022-02-04","o":13.76,"h":13.88,"l":13.22,"c":13.68,"v":424800},{"d":"2022-02-07","o":13.84,"h":14.5,"l":13.66,"c":14.1,"v":581500},{"d":"2022-02-08","o":14.02,"h":14.2,"l":13.55,"c":13.85,"v":704800},{"d":"2022-02-09","o":14.12,"h":15.74,"l":14.12,"c":15.34,"v":581700},{"d":"2022-02-10","o":14.77,"h":16.37,"l":14.4,"c":15.24,"v":714800},{"d":"2022-02-11","o":15.55,"h":15.81,"l":14.73,"c":15,"v":452000},{"d":"2022-02-14","o":14.75,"h":15.42,"l":14.58,"c":14.97,"v":732700},{"d":"2022-02-15","o":15.35,"h":16,"l":15.28,"c":15.69,"v":631000},{"d":"2022-02-16","o":15.51,"h":15.51,"l":14.86,"c":15.19,"v":188500},{"d":"2022-02-17","o":14.9,"h":15.53,"l":14.72,"c":14.9,"v":556100},{"d":"2022-02-18","o":14.82,"h":15.16,"l":14.58,"c":15,"v":369300},{"d":"2022-02-22","o":14.69,"h":15.92,"l":14.49,"c":15.59,"v":565100},{"d":"2022-02-23","o":15.75,"h":16.01,"l":15.35,"c":15.75,"v":767500},{"d":"2022-02-24","o":14.93,"h":16.47,"l":14.5,"c":16.39,"v":645300},{"d":"2022-02-25","o":16.51,"h":17.09,"l":15.92,"c":16.85,"v":470800},{"d":"2022-02-28","o":16.72,"h":18.35,"l":16.45,"c":18.12,"v":448300},{"d":"2022-03-01","o":17.52,"h":18.88,"l":17.52,"c":18.14,"v":421800},{"d":"2022-03-02","o":18.14,"h":18.89,"l":17.57,"c":18.86,"v":292900},{"d":"2022-03-03","o":18.97,"h":19.37,"l":17.19,"c":17.42,"v":348000},{"d":"2022-03-04","o":17.32,"h":17.68,"l":16.6,"c":16.63,"v":338100},{"d":"2022-03-07","o":16.65,"h":17.67,"l":16.55,"c":17.15,"v":207700},{"d":"2022-03-08","o":16.93,"h":18.54,"l":16.86,"c":17.57,"v":259300},{"d":"2022-03-09","o":17.88,"h":18.86,"l":17.82,"c":18.63,"v":281100},{"d":"2022-03-10","o":18.31,"h":18.9,"l":18.17,"c":18.69,"v":255700},{"d":"2022-03-11","o":18.59,"h":19.15,"l":18.09,"c":18.13,"v":261100},{"d":"2022-03-14","o":17.97,"h":18.06,"l":15.43,"c":15.79,"v":548900},{"d":"2022-03-15","o":16.1,"h":16.99,"l":15.73,"c":16.6,"v":520400},{"d":"2022-03-16","o":17.01,"h":18.34,"l":16.84,"c":18.32,"v":377900},{"d":"2022-03-17","o":18.38,"h":19.03,"l":17.29,"c":19,"v":354800},{"d":"2022-03-18","o":19.04,"h":20.4,"l":18.68,"c":20,"v":1107500},{"d":"2022-03-21","o":19.93,"h":20.03,"l":17.84,"c":17.93,"v":289200},{"d":"2022-03-22","o":18.1,"h":18.97,"l":17.89,"c":18.88,"v":268900},{"d":"2022-03-23","o":18.57,"h":19.67,"l":18.42,"c":18.54,"v":217400},{"d":"2022-03-24","o":18.69,"h":18.94,"l":18.18,"c":18.87,"v":140000},{"d":"2022-03-25","o":18.83,"h":18.83,"l":17.81,"c":17.95,"v":398800},{"d":"2022-03-28","o":17.89,"h":18.65,"l":17.23,"c":17.75,"v":214100},{"d":"2022-03-29","o":18,"h":18.9,"l":18,"c":18.62,"v":283900},{"d":"2022-03-30","o":18.46,"h":18.96,"l":17.21,"c":17.31,"v":277700},{"d":"2022-03-31","o":17.35,"h":17.69,"l":16.8,"c":16.9,"v":291800},{"d":"2022-04-01","o":17.14,"h":18.24,"l":16.9,"c":18.18,"v":880400},{"d":"2022-04-04","o":18.48,"h":19.5,"l":17.83,"c":19.46,"v":343100},{"d":"2022-04-05","o":19.45,"h":19.85,"l":18.43,"c":18.77,"v":411200},{"d":"2022-04-06","o":18.48,"h":19.25,"l":18.31,"c":19.06,"v":186700},{"d":"2022-04-07","o":18.98,"h":19.23,"l":17.35,"c":17.67,"v":174500},{"d":"2022-04-08","o":17.57,"h":17.83,"l":16.66,"c":16.93,"v":209600},{"d":"2022-04-11","o":16.73,"h":17.22,"l":16.25,"c":16.79,"v":274700},{"d":"2022-04-12","o":17.23,"h":18.48,"l":17.02,"c":17.21,"v":244200},{"d":"2022-04-13","o":17.24,"h":18.09,"l":16.55,"c":17.96,"v":382700},{"d":"2022-04-14","o":17.88,"h":17.88,"l":15.99,"c":16.01,"v":180600},{"d":"2022-04-18","o":15.92,"h":16.26,"l":14.77,"c":14.9,"v":280400},{"d":"2022-04-19","o":14.86,"h":16.01,"l":14.75,"c":15.56,"v":230300},{"d":"2022-04-20","o":15.38,"h":15.97,"l":14.82,"c":15.85,"v":192700},{"d":"2022-04-21","o":16.16,"h":16.31,"l":14.53,"c":14.64,"v":278800},{"d":"2022-04-22","o":14.52,"h":15.04,"l":14.06,"c":14.4,"v":271600},{"d":"2022-04-25","o":14.23,"h":15.19,"l":14.23,"c":15.11,"v":238200},{"d":"2022-04-26","o":14.95,"h":15.21,"l":13.81,"c":13.96,"v":403600},{"d":"2022-04-27","o":13.96,"h":14.47,"l":13.57,"c":13.66,"v":317500},{"d":"2022-04-28","o":13.88,"h":14,"l":12.61,"c":13.83,"v":300800},{"d":"2022-04-29","o":13.62,"h":14.07,"l":12.7,"c":12.78,"v":228400},{"d":"2022-05-02","o":12.68,"h":13.56,"l":12.53,"c":13,"v":451300},{"d":"2022-05-03","o":13.04,"h":13.14,"l":12.31,"c":12.63,"v":243100},{"d":"2022-05-04","o":12.65,"h":12.66,"l":11.29,"c":12.17,"v":464900},{"d":"2022-05-05","o":11.99,"h":12.15,"l":10.6,"c":11.05,"v":452300},{"d":"2022-05-06","o":10.92,"h":11.2,"l":10.06,"c":10.51,"v":341400},{"d":"2022-05-09","o":10.08,"h":10.54,"l":9.15,"c":9.3,"v":426800},{"d":"2022-05-10","o":11.75,"h":11.75,"l":9.25,"c":9.8,"v":644900},{"d":"2022-05-11","o":9.71,"h":10.04,"l":8.47,"c":8.58,"v":882400},{"d":"2022-05-12","o":8.41,"h":9.61,"l":8.31,"c":9,"v":600000},{"d":"2022-05-13","o":9.36,"h":9.89,"l":9.01,"c":9.66,"v":650600},{"d":"2022-05-16","o":9.68,"h":10.19,"l":9.47,"c":9.58,"v":273600},{"d":"2022-05-17","o":9.95,"h":10.15,"l":9.55,"c":9.75,"v":488300},{"d":"2022-05-18","o":9.32,"h":9.61,"l":8.42,"c":8.64,"v":344900},{"d":"2022-05-19","o":8.66,"h":9.1,"l":8.42,"c":8.76,"v":354800},{"d":"2022-05-20","o":9.02,"h":9.14,"l":8.15,"c":8.75,"v":396900},{"d":"2022-05-23","o":8.85,"h":8.99,"l":8.36,"c":8.46,"v":234100},{"d":"2022-05-24","o":8.24,"h":8.43,"l":7.65,"c":7.75,"v":369100},{"d":"2022-05-25","o":7.73,"h":8.08,"l":7.59,"c":7.9,"v":311500},{"d":"2022-05-26","o":7.86,"h":8.14,"l":7.7,"c":7.94,"v":346300},{"d":"2022-05-27","o":7.92,"h":8.18,"l":7.6,"c":8.05,"v":418600},{"d":"2022-05-31","o":8,"h":8.24,"l":7.22,"c":7.67,"v":760600},{"d":"2022-06-01","o":7.79,"h":7.93,"l":7.38,"c":7.42,"v":436900},{"d":"2022-06-02","o":7.35,"h":7.63,"l":7.24,"c":7.48,"v":287500},{"d":"2022-06-03","o":7.48,"h":7.71,"l":7.26,"c":7.6,"v":470700},{"d":"2022-06-06","o":7.72,"h":7.84,"l":7.03,"c":7.15,"v":505300},{"d":"2022-06-07","o":7.06,"h":7.84,"l":7.01,"c":7.75,"v":533600},{"d":"2022-06-08","o":7.68,"h":8.26,"l":7.66,"c":7.98,"v":510400},{"d":"2022-06-09","o":7.87,"h":8.01,"l":7.6,"c":7.78,"v":606900},{"d":"2022-06-10","o":7.6,"h":7.64,"l":6.78,"c":6.78,"v":580400},{"d":"2022-06-13","o":6.46,"h":6.58,"l":5.82,"c":6.46,"v":881500},{"d":"2022-06-14","o":6.54,"h":6.65,"l":6.25,"c":6.63,"v":457200},{"d":"2022-06-15","o":6.57,"h":6.88,"l":6.39,"c":6.67,"v":985500},{"d":"2022-06-16","o":6.43,"h":6.67,"l":5.83,"c":5.89,"v":777400},{"d":"2022-06-17","o":6,"h":6.61,"l":6,"c":6.47,"v":3420800},{"d":"2022-06-21","o":6.59,"h":6.98,"l":6.59,"c":6.74,"v":733200},{"d":"2022-06-22","o":6.56,"h":7.16,"l":6.56,"c":6.79,"v":426700},{"d":"2022-06-23","o":6.85,"h":7.45,"l":6.85,"c":7.45,"v":202900},{"d":"2022-06-24","o":7.55,"h":8.11,"l":7.26,"c":8,"v":1944100},{"d":"2022-06-27","o":7.89,"h":8.31,"l":7.55,"c":8.18,"v":331400},{"d":"2022-06-28","o":8.17,"h":8.29,"l":7.84,"c":8.06,"v":288000},{"d":"2022-06-29","o":8.12,"h":8.23,"l":7.72,"c":8.1,"v":338700},{"d":"2022-06-30","o":8.06,"h":8.19,"l":7.81,"c":8.09,"v":229700},{"d":"2022-07-01","o":8.07,"h":8.31,"l":8.05,"c":8.23,"v":197100},{"d":"2022-07-05","o":8.07,"h":9.17,"l":7.99,"c":9.15,"v":320500},{"d":"2022-07-06","o":9.13,"h":9.48,"l":9.02,"c":9.41,"v":256300},{"d":"2022-07-07","o":9.45,"h":9.95,"l":9.31,"c":9.76,"v":221000},{"d":"2022-07-08","o":9.46,"h":9.84,"l":9.36,"c":9.75,"v":173400},{"d":"2022-07-11","o":9.74,"h":9.98,"l":9.14,"c":9.26,"v":208200},{"d":"2022-07-12","o":9.31,"h":10.24,"l":8.78,"c":10.14,"v":790500},{"d":"2022-07-13","o":9.93,"h":10.93,"l":9.72,"c":10.86,"v":224700},{"d":"2022-07-14","o":10.67,"h":11.28,"l":10.24,"c":10.47,"v":161700},{"d":"2022-07-15","o":10.71,"h":10.71,"l":10.04,"c":10.36,"v":151400},{"d":"2022-07-18","o":10.5,"h":10.74,"l":10.33,"c":10.37,"v":190100},{"d":"2022-07-19","o":10.59,"h":10.88,"l":10.27,"c":10.62,"v":156700},{"d":"2022-07-20","o":10.77,"h":11.55,"l":10.62,"c":11.51,"v":197000},{"d":"2022-07-21","o":11.51,"h":12.16,"l":11.4,"c":11.98,"v":221000},{"d":"2022-07-22","o":12.09,"h":12.09,"l":11.32,"c":11.65,"v":324700},{"d":"2022-07-25","o":11.59,"h":11.59,"l":11.08,"c":11.55,"v":210300},{"d":"2022-07-26","o":11.42,"h":11.95,"l":11.12,"c":11.81,"v":175300},{"d":"2022-07-27","o":12,"h":12.16,"l":11.76,"c":11.97,"v":130400},{"d":"2022-07-28","o":11.93,"h":11.96,"l":10.74,"c":11.04,"v":312800},{"d":"2022-07-29","o":10.92,"h":10.94,"l":9.65,"c":9.68,"v":239900},{"d":"2022-08-01","o":9.88,"h":10.02,"l":9.31,"c":9.42,"v":250300},{"d":"2022-08-02","o":9.27,"h":9.93,"l":9.16,"c":9.83,"v":134700},{"d":"2022-08-03","o":10.03,"h":10.54,"l":9.98,"c":10.19,"v":144700},{"d":"2022-08-04","o":10.26,"h":11.02,"l":10.26,"c":10.86,"v":252500},{"d":"2022-08-05","o":10.59,"h":11.69,"l":10.05,"c":11.47,"v":674200},{"d":"2022-08-08","o":11.59,"h":11.94,"l":11.33,"c":11.76,"v":257600},{"d":"2022-08-09","o":11.39,"h":11.89,"l":11.09,"c":11.77,"v":321300},{"d":"2022-08-10","o":12.07,"h":12.84,"l":11.62,"c":12.79,"v":200500},{"d":"2022-08-11","o":13.17,"h":13.98,"l":12.72,"c":12.98,"v":140100},{"d":"2022-08-12","o":13.18,"h":14.57,"l":13.05,"c":14.52,"v":141600},{"d":"2022-08-15","o":14.31,"h":15.29,"l":14.31,"c":15.14,"v":168700},{"d":"2022-08-16","o":15.02,"h":15.39,"l":14.5,"c":14.62,"v":321100},{"d":"2022-08-17","o":14.33,"h":14.85,"l":13.71,"c":14.38,"v":271800},{"d":"2022-08-18","o":14.22,"h":14.6,"l":13.36,"c":14.44,"v":468800},{"d":"2022-08-19","o":14.13,"h":14.32,"l":13.66,"c":13.86,"v":161100},{"d":"2022-08-22","o":13.5,"h":13.88,"l":13.17,"c":13.41,"v":132300},{"d":"2022-08-23","o":13.44,"h":13.99,"l":13.33,"c":13.66,"v":121200},{"d":"2022-08-24","o":13.58,"h":14.15,"l":13.18,"c":13.95,"v":135000},{"d":"2022-08-25","o":14.09,"h":14.35,"l":13.62,"c":13.93,"v":222700},{"d":"2022-08-26","o":13.9,"h":13.94,"l":13.22,"c":13.25,"v":220900},{"d":"2022-08-29","o":13.22,"h":13.57,"l":12.8,"c":13.3,"v":298700},{"d":"2022-08-30","o":13.52,"h":13.71,"l":12.73,"c":12.9,"v":148700},{"d":"2022-08-31","o":13,"h":13.13,"l":12.66,"c":13,"v":157400},{"d":"2022-09-01","o":12.94,"h":13.35,"l":12.7,"c":13.19,"v":276700},{"d":"2022-09-02","o":13.46,"h":13.89,"l":13.08,"c":13.34,"v":224600},{"d":"2022-09-06","o":13.3,"h":13.3,"l":11.85,"c":11.88,"v":183900},{"d":"2022-09-07","o":11.73,"h":12.37,"l":11.73,"c":12.11,"v":116400},{"d":"2022-09-08","o":11.89,"h":13.63,"l":11.89,"c":13.6,"v":195400},{"d":"2022-09-09","o":13.7,"h":13.97,"l":13.06,"c":13.08,"v":121900},{"d":"2022-09-12","o":13.02,"h":13.26,"l":12.47,"c":13.01,"v":94600},{"d":"2022-09-13","o":12.46,"h":12.56,"l":12.19,"c":12.45,"v":161100},{"d":"2022-09-14","o":12.36,"h":12.89,"l":12.27,"c":12.44,"v":143300},{"d":"2022-09-15","o":12.28,"h":12.94,"l":11.95,"c":12.64,"v":124700},{"d":"2022-09-16","o":12.24,"h":12.99,"l":11.88,"c":12.18,"v":223100},{"d":"2022-09-19","o":12.03,"h":12.03,"l":10.97,"c":11.02,"v":192700},{"d":"2022-09-20","o":10.87,"h":11.22,"l":10.33,"c":10.99,"v":78300},{"d":"2022-09-21","o":10.99,"h":11.18,"l":10.47,"c":10.54,"v":75100},{"d":"2022-09-22","o":10.41,"h":10.68,"l":9.89,"c":10.58,"v":110500},{"d":"2022-09-23","o":10.33,"h":10.56,"l":9.71,"c":9.79,"v":152300},{"d":"2022-09-26","o":9.75,"h":10.28,"l":9.59,"c":9.63,"v":154500},{"d":"2022-09-27","o":9.82,"h":9.91,"l":9.1,"c":9.48,"v":200400},{"d":"2022-09-28","o":9.71,"h":10.2,"l":9.71,"c":9.94,"v":118500},{"d":"2022-09-29","o":9.71,"h":9.93,"l":9.2,"c":9.5,"v":115800},{"d":"2022-09-30","o":9.59,"h":10.26,"l":9.35,"c":9.57,"v":163600},{"d":"2022-10-03","o":9.75,"h":9.85,"l":9.33,"c":9.72,"v":161900},{"d":"2022-10-04","o":9.94,"h":10.76,"l":9.94,"c":10.52,"v":190100},{"d":"2022-10-05","o":10.28,"h":10.55,"l":9.89,"c":10.5,"v":93700},{"d":"2022-10-06","o":10.45,"h":10.7,"l":10.17,"c":10.53,"v":82400},{"d":"2022-10-07","o":10.34,"h":10.69,"l":9.96,"c":10.01,"v":237100},{"d":"2022-10-10","o":10.08,"h":10.15,"l":9.76,"c":9.88,"v":95100},{"d":"2022-10-11","o":9.79,"h":10.6,"l":9.75,"c":10.44,"v":174500},{"d":"2022-10-12","o":10.51,"h":10.91,"l":9.81,"c":10.85,"v":400500},{"d":"2022-10-13","o":10.52,"h":11.51,"l":10.35,"c":11.4,"v":110300},{"d":"2022-10-14","o":11.52,"h":11.7,"l":10.92,"c":10.99,"v":81900},{"d":"2022-10-17","o":11.12,"h":11.62,"l":11,"c":11.49,"v":95700},{"d":"2022-10-18","o":11.87,"h":12.04,"l":11.39,"c":11.8,"v":69900},{"d":"2022-10-19","o":11.66,"h":12.01,"l":11.05,"c":11.39,"v":180100},{"d":"2022-10-20","o":11.47,"h":11.68,"l":11.28,"c":11.38,"v":109600},{"d":"2022-10-21","o":11.45,"h":11.85,"l":11.43,"c":11.71,"v":222100},{"d":"2022-10-24","o":11.87,"h":11.9,"l":11.35,"c":11.6,"v":93900},{"d":"2022-10-25","o":11.63,"h":12.28,"l":11.59,"c":12.04,"v":145700},{"d":"2022-10-26","o":12.11,"h":13.27,"l":12.11,"c":12.49,"v":203300},{"d":"2022-10-27","o":12.56,"h":12.69,"l":11.89,"c":11.89,"v":395800},{"d":"2022-10-28","o":12.01,"h":12.53,"l":11.61,"c":12.51,"v":98700},{"d":"2022-10-31","o":12.58,"h":12.58,"l":12.11,"c":12.14,"v":111400},{"d":"2022-11-01","o":12.33,"h":13.05,"l":12.27,"c":12.89,"v":185600},{"d":"2022-11-02","o":12.89,"h":13.4,"l":12.18,"c":12.81,"v":108700},{"d":"2022-11-03","o":12.76,"h":13.23,"l":12.49,"c":12.64,"v":85900},{"d":"2022-11-04","o":12.79,"h":12.79,"l":11.7,"c":12.21,"v":103900},{"d":"2022-11-07","o":12.18,"h":12.74,"l":11.91,"c":12.65,"v":147100},{"d":"2022-11-08","o":12.83,"h":13.03,"l":12.15,"c":12.5,"v":253300},{"d":"2022-11-09","o":12.63,"h":12.66,"l":12.05,"c":12.42,"v":225900},{"d":"2022-11-10","o":13.01,"h":13.64,"l":12.18,"c":12.61,"v":159000},{"d":"2022-11-11","o":12.61,"h":13.51,"l":12.6,"c":12.79,"v":213200},{"d":"2022-11-14","o":12.7,"h":12.97,"l":11.71,"c":12.38,"v":351600},{"d":"2022-11-15","o":12.57,"h":12.77,"l":11.47,"c":11.6,"v":129100},{"d":"2022-11-16","o":11.59,"h":12.1,"l":10.75,"c":11,"v":365300},{"d":"2022-11-17","o":10.83,"h":10.96,"l":10.11,"c":10.58,"v":183100},{"d":"2022-11-18","o":10.85,"h":11.29,"l":10.42,"c":10.52,"v":88400},{"d":"2022-11-21","o":10.51,"h":10.77,"l":10.34,"c":10.48,"v":96900},{"d":"2022-11-22","o":10.49,"h":10.81,"l":10.2,"c":10.71,"v":59600},{"d":"2022-11-23","o":10.61,"h":10.88,"l":10.47,"c":10.62,"v":40800},{"d":"2022-11-25","o":10.61,"h":10.8,"l":10.45,"c":10.68,"v":30100},{"d":"2022-11-28","o":10.61,"h":10.97,"l":9.7,"c":10.07,"v":164600},{"d":"2022-11-29","o":10,"h":10.99,"l":10,"c":10.8,"v":119700},{"d":"2022-11-30","o":10.9,"h":11.2,"l":10.48,"c":11.1,"v":82500},{"d":"2022-12-01","o":11.14,"h":11.67,"l":10.82,"c":11.08,"v":46600},{"d":"2022-12-02","o":10.79,"h":11.39,"l":10.21,"c":11.35,"v":80800},{"d":"2022-12-05","o":11.33,"h":11.92,"l":11.2,"c":11.84,"v":74500},{"d":"2022-12-06","o":11.86,"h":11.86,"l":10.52,"c":10.57,"v":139700},{"d":"2022-12-07","o":10.48,"h":10.75,"l":10.15,"c":10.61,"v":95400},{"d":"2022-12-08","o":10.62,"h":11.21,"l":10.17,"c":10.86,"v":71900},{"d":"2022-12-09","o":10.99,"h":10.99,"l":10.57,"c":10.75,"v":123200},{"d":"2022-12-12","o":10.85,"h":11.95,"l":10.59,"c":11.3,"v":136100},{"d":"2022-12-13","o":11.58,"h":11.61,"l":10.93,"c":11.46,"v":58500},{"d":"2022-12-14","o":11.48,"h":12.33,"l":11.07,"c":11.22,"v":83200},{"d":"2022-12-15","o":11.04,"h":11.47,"l":10.45,"c":10.56,"v":59600},{"d":"2022-12-16","o":10.4,"h":10.56,"l":9.93,"c":10.43,"v":142200},{"d":"2022-12-19","o":10.4,"h":10.4,"l":9.37,"c":9.51,"v":83000},{"d":"2022-12-20","o":9.39,"h":10.22,"l":9.23,"c":10.06,"v":151300},{"d":"2022-12-21","o":10.24,"h":10.99,"l":10,"c":10.59,"v":120500},{"d":"2022-12-22","o":10.49,"h":10.6,"l":9.19,"c":10.3,"v":164700},{"d":"2022-12-23","o":10.19,"h":11.26,"l":10.18,"c":11.14,"v":155600},{"d":"2022-12-27","o":11.1,"h":11.34,"l":10.35,"c":10.74,"v":369200},{"d":"2022-12-28","o":10.7,"h":11.46,"l":10.7,"c":11.15,"v":195200},{"d":"2022-12-29","o":11.07,"h":11.65,"l":10.95,"c":11.46,"v":148100},{"d":"2022-12-30","o":11.41,"h":11.66,"l":10.93,"c":11.27,"v":302900},{"d":"2023-01-03","o":11.22,"h":11.72,"l":10.75,"c":11.2,"v":341100},{"d":"2023-01-04","o":11.35,"h":11.89,"l":10.75,"c":11.71,"v":99600},{"d":"2023-01-05","o":11.83,"h":11.95,"l":11.15,"c":11.7,"v":89300},{"d":"2023-01-06","o":11.77,"h":11.77,"l":10.88,"c":10.95,"v":260300},{"d":"2023-01-09","o":11.02,"h":11.35,"l":10.02,"c":10.48,"v":1059200},{"d":"2023-01-10","o":10.45,"h":10.91,"l":8.71,"c":9.47,"v":429500},{"d":"2023-01-11","o":9.37,"h":9.64,"l":8.64,"c":8.91,"v":413000},{"d":"2023-01-12","o":8.84,"h":9.27,"l":8.23,"c":9.18,"v":375100},{"d":"2023-01-13","o":9.13,"h":10.85,"l":9.13,"c":10.01,"v":211800},{"d":"2023-01-17","o":9.99,"h":9.99,"l":9.19,"c":9.6,"v":176200},{"d":"2023-01-18","o":9.68,"h":9.84,"l":9.12,"c":9.47,"v":255500},{"d":"2023-01-19","o":9.44,"h":9.65,"l":9.24,"c":9.27,"v":174100},{"d":"2023-01-20","o":9.48,"h":9.48,"l":8.86,"c":9.03,"v":115000},{"d":"2023-01-23","o":9.03,"h":9.16,"l":8.88,"c":9.11,"v":77800},{"d":"2023-01-24","o":9.08,"h":9.42,"l":8.93,"c":9.34,"v":100400},{"d":"2023-01-25","o":9.17,"h":9.78,"l":9.08,"c":9.55,"v":147300},{"d":"2023-01-26","o":9.75,"h":9.89,"l":9.23,"c":9.4,"v":122100},{"d":"2023-01-27","o":9.34,"h":9.6,"l":9.1,"c":9.18,"v":126800},{"d":"2023-01-30","o":9.16,"h":9.36,"l":8.85,"c":9.28,"v":101000},{"d":"2023-01-31","o":9.28,"h":9.69,"l":9.14,"c":9.3,"v":113200},{"d":"2023-02-01","o":9.35,"h":9.64,"l":8.68,"c":9.16,"v":156600},{"d":"2023-02-02","o":9.16,"h":9.35,"l":8.92,"c":9.23,"v":87400},{"d":"2023-02-03","o":9.09,"h":9.16,"l":8.63,"c":8.72,"v":189200},{"d":"2023-02-06","o":8.71,"h":9.74,"l":8.71,"c":9.31,"v":144900},{"d":"2023-02-07","o":9.27,"h":9.31,"l":8.81,"c":8.96,"v":69200},{"d":"2023-02-08","o":8.94,"h":8.96,"l":8.26,"c":8.32,"v":303500},{"d":"2023-02-09","o":8.37,"h":8.52,"l":7.88,"c":8.13,"v":134500},{"d":"2023-02-10","o":8.08,"h":8.24,"l":7.74,"c":8.17,"v":182700},{"d":"2023-02-13","o":8.24,"h":8.28,"l":7.8,"c":8.12,"v":110900},{"d":"2023-02-14","o":8.12,"h":8.26,"l":7.81,"c":8.05,"v":82500},{"d":"2023-02-15","o":7.92,"h":7.99,"l":7.61,"c":7.76,"v":129300},{"d":"2023-02-16","o":7.76,"h":8,"l":7.27,"c":7.47,"v":133300},{"d":"2023-02-17","o":7.6,"h":7.7,"l":7.37,"c":7.64,"v":120900},{"d":"2023-02-21","o":7.59,"h":7.62,"l":7.09,"c":7.11,"v":216600},{"d":"2023-02-22","o":7.09,"h":7.22,"l":6.93,"c":7.15,"v":98200},{"d":"2023-02-23","o":7.15,"h":7.27,"l":6.84,"c":6.97,"v":163300},{"d":"2023-02-24","o":6.87,"h":6.95,"l":6.45,"c":6.56,"v":189400},{"d":"2023-02-27","o":6.68,"h":6.83,"l":6.56,"c":6.68,"v":123000},{"d":"2023-02-28","o":6.77,"h":6.9,"l":6.51,"c":6.62,"v":151700},{"d":"2023-03-01","o":6.74,"h":6.81,"l":6.47,"c":6.53,"v":132300},{"d":"2023-03-02","o":6.45,"h":6.5,"l":6.28,"c":6.47,"v":325600},{"d":"2023-03-03","o":6.51,"h":6.71,"l":6.46,"c":6.52,"v":158800},{"d":"2023-03-06","o":6.5,"h":6.59,"l":6.28,"c":6.49,"v":127000},{"d":"2023-03-07","o":6.45,"h":6.59,"l":6.37,"c":6.39,"v":105900},{"d":"2023-03-08","o":6.4,"h":6.44,"l":6.14,"c":6.24,"v":133800},{"d":"2023-03-09","o":6.3,"h":6.33,"l":5.68,"c":5.87,"v":160300},{"d":"2023-03-10","o":5.79,"h":5.81,"l":5.09,"c":5.39,"v":387000},{"d":"2023-03-13","o":5.3,"h":5.99,"l":5.2,"c":5.63,"v":746500},{"d":"2023-03-14","o":5.74,"h":5.86,"l":5.09,"c":5.25,"v":259500},{"d":"2023-03-15","o":5.21,"h":5.41,"l":4.69,"c":5.19,"v":344600},{"d":"2023-03-16","o":5.14,"h":5.17,"l":4.95,"c":5,"v":375000},{"d":"2023-03-17","o":4.95,"h":5.03,"l":4.66,"c":4.77,"v":401000},{"d":"2023-03-20","o":4.79,"h":4.86,"l":4.52,"c":4.61,"v":303500},{"d":"2023-03-21","o":4.73,"h":5.07,"l":4.7,"c":4.81,"v":1074000},{"d":"2023-03-22","o":4.85,"h":5,"l":4.68,"c":4.8,"v":247600},{"d":"2023-03-23","o":4.84,"h":4.91,"l":4.67,"c":4.87,"v":335300},{"d":"2023-03-24","o":4.83,"h":4.93,"l":4.57,"c":4.66,"v":229200},{"d":"2023-03-27","o":4.67,"h":5.04,"l":4.61,"c":4.99,"v":209700},{"d":"2023-03-28","o":4.96,"h":5.08,"l":4.8,"c":4.87,"v":213700},{"d":"2023-03-29","o":4.9,"h":5.06,"l":4.83,"c":5,"v":231400},{"d":"2023-03-30","o":5.03,"h":5.22,"l":4.44,"c":4.56,"v":185300},{"d":"2023-03-31","o":4.58,"h":4.7,"l":4.49,"c":4.52,"v":168400},{"d":"2023-04-03","o":4.59,"h":4.73,"l":4.43,"c":4.61,"v":206000},{"d":"2023-04-04","o":4.61,"h":4.61,"l":4.23,"c":4.37,"v":195200},{"d":"2023-04-05","o":4.38,"h":4.63,"l":4.3,"c":4.38,"v":137500},{"d":"2023-04-06","o":4.38,"h":4.54,"l":4.3,"c":4.45,"v":86600},{"d":"2023-04-10","o":4.42,"h":4.54,"l":4.27,"c":4.44,"v":100000},{"d":"2023-04-11","o":4.44,"h":4.69,"l":4.32,"c":4.63,"v":120500},{"d":"2023-04-12","o":4.68,"h":4.96,"l":4.6,"c":4.64,"v":156100},{"d":"2023-04-13","o":4.65,"h":5.03,"l":4.6,"c":4.95,"v":289300},{"d":"2023-04-14","o":4.97,"h":5.02,"l":4.76,"c":4.8,"v":85600},{"d":"2023-04-17","o":4.8,"h":4.92,"l":4.48,"c":4.85,"v":249200},{"d":"2023-04-18","o":4.88,"h":5.16,"l":4.52,"c":4.66,"v":109800},{"d":"2023-04-19","o":4.57,"h":5.02,"l":4.57,"c":4.96,"v":1201800},{"d":"2023-04-20","o":4.96,"h":5.04,"l":4.73,"c":5,"v":1259900},{"d":"2023-04-21","o":4.98,"h":6.34,"l":4.98,"c":6,"v":1285800},{"d":"2023-04-24","o":6.03,"h":6.18,"l":5.22,"c":5.47,"v":566200},{"d":"2023-04-25","o":5.45,"h":6.15,"l":5.43,"c":5.49,"v":479700},{"d":"2023-04-26","o":5.54,"h":5.88,"l":5.12,"c":5.66,"v":290900},{"d":"2023-04-27","o":5.68,"h":5.81,"l":5.48,"c":5.58,"v":167800},{"d":"2023-04-28","o":5.58,"h":6.03,"l":5.36,"c":5.94,"v":212500},{"d":"2023-05-01","o":6.06,"h":6.59,"l":5.91,"c":6.49,"v":422400},{"d":"2023-05-02","o":6.59,"h":6.71,"l":5.76,"c":5.78,"v":332200},{"d":"2023-05-03","o":5.81,"h":6.15,"l":5.75,"c":6.12,"v":285800},{"d":"2023-05-04","o":6.1,"h":6.45,"l":5.97,"c":6.35,"v":257700},{"d":"2023-05-05","o":6.41,"h":6.68,"l":6.3,"c":6.37,"v":208800},{"d":"2023-05-08","o":6.4,"h":6.4,"l":5.98,"c":6.13,"v":273100},{"d":"2023-05-09","o":5.95,"h":6.56,"l":5.91,"c":6.52,"v":197400},{"d":"2023-05-10","o":6.6,"h":6.72,"l":6.27,"c":6.49,"v":247700},{"d":"2023-05-11","o":6.48,"h":6.69,"l":6.17,"c":6.27,"v":197500},{"d":"2023-05-12","o":6.49,"h":6.98,"l":6.41,"c":6.53,"v":415800},{"d":"2023-05-15","o":6.6,"h":6.82,"l":6.46,"c":6.46,"v":187800},{"d":"2023-05-16","o":6.38,"h":6.38,"l":5.97,"c":6.03,"v":220800},{"d":"2023-05-17","o":6.06,"h":6.38,"l":5.95,"c":6.31,"v":104000},{"d":"2023-05-18","o":6.25,"h":6.34,"l":5.76,"c":6.01,"v":155700},{"d":"2023-05-19","o":6.09,"h":6.52,"l":6.04,"c":6.39,"v":165600},{"d":"2023-05-22","o":6.41,"h":6.78,"l":6.3,"c":6.5,"v":170400},{"d":"2023-05-23","o":6.5,"h":7.28,"l":6.5,"c":6.81,"v":223200},{"d":"2023-05-24","o":6.76,"h":7.02,"l":6.35,"c":6.66,"v":210900},{"d":"2023-05-25","o":6.5,"h":6.71,"l":6.47,"c":6.51,"v":251400},{"d":"2023-05-26","o":6.5,"h":6.89,"l":6.49,"c":6.81,"v":209600},{"d":"2023-05-30","o":6.81,"h":7.12,"l":6.6,"c":6.68,"v":171300},{"d":"2023-05-31","o":6.7,"h":6.79,"l":6.61,"c":6.67,"v":653300},{"d":"2023-06-01","o":6.71,"h":7.64,"l":6.71,"c":7.38,"v":440400},{"d":"2023-06-02","o":7.61,"h":8.48,"l":7.45,"c":8.32,"v":305300},{"d":"2023-06-05","o":8.25,"h":8.62,"l":8.02,"c":8.43,"v":267800},{"d":"2023-06-06","o":8.43,"h":8.94,"l":8.17,"c":8.35,"v":300100},{"d":"2023-06-07","o":8.38,"h":8.4,"l":8.02,"c":8.22,"v":134700},{"d":"2023-06-08","o":8.22,"h":8.22,"l":7.86,"c":7.94,"v":136400},{"d":"2023-06-09","o":8,"h":8.16,"l":7.86,"c":8,"v":175100},{"d":"2023-06-12","o":7.73,"h":9,"l":7.72,"c":8.75,"v":314200},{"d":"2023-06-13","o":8.94,"h":9.61,"l":8.76,"c":9.35,"v":250900},{"d":"2023-06-14","o":9.24,"h":9.55,"l":9.1,"c":9.22,"v":208600},{"d":"2023-06-15","o":9.16,"h":9.94,"l":9.04,"c":9.56,"v":217300},{"d":"2023-06-16","o":9.68,"h":10.16,"l":9.39,"c":9.43,"v":308200},{"d":"2023-06-20","o":9.37,"h":9.5,"l":8,"c":8.14,"v":795900},{"d":"2023-06-21","o":8.09,"h":8.25,"l":7.29,"c":7.31,"v":327400},{"d":"2023-06-22","o":7.27,"h":7.31,"l":6.9,"c":7.21,"v":320000},{"d":"2023-06-23","o":7.15,"h":7.82,"l":7.08,"c":7.75,"v":407200},{"d":"2023-06-26","o":7.82,"h":7.82,"l":7.37,"c":7.37,"v":166600},{"d":"2023-06-27","o":7.35,"h":7.35,"l":6.88,"c":7.22,"v":120800},{"d":"2023-06-28","o":7.21,"h":7.31,"l":7.06,"c":7.28,"v":69600},{"d":"2023-06-29","o":7.26,"h":7.54,"l":7.13,"c":7.33,"v":213000},{"d":"2023-06-30","o":7.34,"h":7.79,"l":7.17,"c":7.51,"v":144500},{"d":"2023-07-03","o":7.5,"h":7.5,"l":7.3,"c":7.35,"v":52700},{"d":"2023-07-05","o":7.3,"h":7.64,"l":7.27,"c":7.29,"v":112100},{"d":"2023-07-06","o":6.54,"h":6.67,"l":5.61,"c":6.33,"v":702400},{"d":"2023-07-07","o":6.26,"h":6.46,"l":5.95,"c":6.18,"v":320600},{"d":"2023-07-10","o":6.17,"h":6.73,"l":6.17,"c":6.66,"v":155700},{"d":"2023-07-11","o":6.68,"h":6.83,"l":6.51,"c":6.67,"v":149500},{"d":"2023-07-12","o":6.86,"h":6.94,"l":6.65,"c":6.7,"v":74500},{"d":"2023-07-13","o":6.76,"h":7.13,"l":6.68,"c":7.11,"v":98100},{"d":"2023-07-14","o":7.12,"h":7.17,"l":6.52,"c":6.77,"v":165000},{"d":"2023-07-17","o":6.82,"h":7.17,"l":6.78,"c":6.88,"v":104000},{"d":"2023-07-18","o":6.89,"h":7.25,"l":6.86,"c":6.93,"v":77400},{"d":"2023-07-19","o":6.99,"h":7.44,"l":6.99,"c":7.11,"v":103700},{"d":"2023-07-20","o":7.08,"h":7.29,"l":6.74,"c":6.81,"v":82700},{"d":"2023-07-21","o":6.89,"h":6.96,"l":6.7,"c":6.73,"v":65900},{"d":"2023-07-24","o":6.45,"h":6.49,"l":6,"c":6.16,"v":309900},{"d":"2023-07-25","o":6.19,"h":6.36,"l":5.85,"c":5.86,"v":120300},{"d":"2023-07-26","o":5.92,"h":5.99,"l":5.75,"c":5.86,"v":128200},{"d":"2023-07-27","o":5.97,"h":5.97,"l":5.55,"c":5.7,"v":222100},{"d":"2023-07-28","o":5.7,"h":6.1,"l":5.61,"c":5.94,"v":102100},{"d":"2023-07-31","o":5.94,"h":6.16,"l":5.94,"c":6.11,"v":93900},{"d":"2023-08-01","o":6.06,"h":6.2,"l":5.79,"c":5.96,"v":104700},{"d":"2023-08-02","o":5.88,"h":6.09,"l":5.69,"c":5.77,"v":81600},{"d":"2023-08-03","o":5.76,"h":5.76,"l":5.38,"c":5.65,"v":127100},{"d":"2023-08-04","o":5.73,"h":5.85,"l":5.51,"c":5.56,"v":70400},{"d":"2023-08-07","o":5.54,"h":5.54,"l":4.98,"c":5.17,"v":179000},{"d":"2023-08-08","o":5.14,"h":5.32,"l":5.02,"c":5.03,"v":61100},{"d":"2023-08-09","o":5.03,"h":5.05,"l":4.89,"c":4.99,"v":93400},{"d":"2023-08-10","o":5.04,"h":5.25,"l":5,"c":5.04,"v":54100},{"d":"2023-08-11","o":4.94,"h":5.22,"l":4.75,"c":5.06,"v":119800},{"d":"2023-08-14","o":5.02,"h":5.1,"l":4.57,"c":4.9,"v":192300},{"d":"2023-08-15","o":4.8,"h":4.9,"l":4.62,"c":4.86,"v":140100},{"d":"2023-08-16","o":4.86,"h":4.98,"l":4.42,"c":4.55,"v":374900},{"d":"2023-08-17","o":4.55,"h":4.91,"l":4.32,"c":4.56,"v":245600},{"d":"2023-08-18","o":4.51,"h":4.79,"l":4.43,"c":4.71,"v":124700},{"d":"2023-08-21","o":4.7,"h":4.81,"l":4.59,"c":4.77,"v":87000},{"d":"2023-08-22","o":4.8,"h":5,"l":4.66,"c":4.94,"v":134200},{"d":"2023-08-23","o":4.96,"h":5.21,"l":4.72,"c":4.96,"v":143500},{"d":"2023-08-24","o":4.96,"h":5.03,"l":4.4,"c":4.49,"v":244100},{"d":"2023-08-25","o":4.49,"h":4.63,"l":4.2,"c":4.22,"v":118400},{"d":"2023-08-28","o":4.18,"h":4.27,"l":3.99,"c":4.19,"v":138100},{"d":"2023-08-29","o":4.16,"h":4.31,"l":4.1,"c":4.28,"v":86200},{"d":"2023-08-30","o":4.26,"h":4.39,"l":4.17,"c":4.35,"v":76600},{"d":"2023-08-31","o":4.34,"h":4.44,"l":3.94,"c":4.26,"v":321000},{"d":"2023-09-01","o":4.37,"h":4.6,"l":4.24,"c":4.52,"v":327400},{"d":"2023-09-05","o":4.54,"h":4.83,"l":4.4,"c":4.55,"v":332000},{"d":"2023-09-06","o":4.54,"h":4.99,"l":4.41,"c":4.84,"v":377400},{"d":"2023-09-07","o":4.81,"h":5.09,"l":4.67,"c":4.97,"v":391800},{"d":"2023-09-08","o":4.99,"h":4.99,"l":4.73,"c":4.92,"v":144800},{"d":"2023-09-11","o":4.96,"h":5.01,"l":4.61,"c":4.96,"v":96400},{"d":"2023-09-12","o":4.89,"h":5.1,"l":4.89,"c":5.05,"v":120600},{"d":"2023-09-13","o":5.08,"h":5.2,"l":4.96,"c":5.15,"v":202000},{"d":"2023-09-14","o":5.18,"h":5.31,"l":4.99,"c":5.01,"v":85600},{"d":"2023-09-15","o":5.01,"h":5.35,"l":5.01,"c":5.18,"v":267800},{"d":"2023-09-18","o":5.24,"h":5.25,"l":4.77,"c":5.16,"v":113800},{"d":"2023-09-19","o":5.16,"h":5.25,"l":4.72,"c":4.96,"v":72000},{"d":"2023-09-20","o":4.95,"h":5.01,"l":4.79,"c":4.82,"v":106600},{"d":"2023-09-21","o":4.76,"h":5.05,"l":4.7,"c":5.02,"v":130800},{"d":"2023-09-22","o":5.02,"h":5.06,"l":4.8,"c":5.03,"v":135600},{"d":"2023-09-25","o":4.98,"h":5.01,"l":4.72,"c":4.81,"v":66600},{"d":"2023-09-26","o":4.8,"h":5.02,"l":4.71,"c":4.94,"v":71600},{"d":"2023-09-27","o":4.99,"h":4.99,"l":4.66,"c":4.76,"v":89600},{"d":"2023-09-28","o":4.74,"h":4.97,"l":4.64,"c":4.95,"v":96200},{"d":"2023-09-29","o":4.98,"h":4.99,"l":4.71,"c":4.8,"v":133500},{"d":"2023-10-02","o":4.79,"h":4.88,"l":4.76,"c":4.81,"v":321400},{"d":"2023-10-03","o":8.09,"h":8.32,"l":6.91,"c":7.51,"v":42677500},{"d":"2023-10-04","o":7.12,"h":7.45,"l":6.01,"c":6.38,"v":4059600},{"d":"2023-10-05","o":6.89,"h":6.9,"l":6.11,"c":6.55,"v":3236900},{"d":"2023-10-06","o":6.58,"h":9.6,"l":6.47,"c":8.35,"v":7085900},{"d":"2023-10-09","o":7.69,"h":8.42,"l":7.25,"c":8.19,"v":1897500},{"d":"2023-10-10","o":8.14,"h":9.89,"l":7.87,"c":9.52,"v":2937600},{"d":"2023-10-11","o":9.43,"h":10.16,"l":8.93,"c":9.09,"v":1615100},{"d":"2023-10-12","o":9.17,"h":9.87,"l":8.74,"c":9.45,"v":926000},{"d":"2023-10-13","o":9.53,"h":9.85,"l":9.01,"c":9.13,"v":679700},{"d":"2023-10-16","o":9.15,"h":9.39,"l":8.57,"c":9.27,"v":608200},{"d":"2023-10-17","o":9.14,"h":9.4,"l":8.33,"c":8.5,"v":623500},{"d":"2023-10-18","o":8.35,"h":8.46,"l":7.63,"c":7.7,"v":626600},{"d":"2023-10-19","o":7.81,"h":7.84,"l":6.97,"c":7.05,"v":789500},{"d":"2023-10-20","o":6.93,"h":7.7,"l":6.83,"c":7.16,"v":441700},{"d":"2023-10-23","o":6.94,"h":7.32,"l":6.77,"c":6.93,"v":439100},{"d":"2023-10-24","o":7.01,"h":7.27,"l":6.91,"c":7.1,"v":392900},{"d":"2023-10-25","o":6.94,"h":7.27,"l":6.56,"c":6.78,"v":222200},{"d":"2023-10-26","o":6.77,"h":6.96,"l":6.68,"c":6.92,"v":168800},{"d":"2023-10-27","o":6.91,"h":6.93,"l":6.49,"c":6.68,"v":239400},{"d":"2023-10-30","o":6.73,"h":6.98,"l":6.49,"c":6.88,"v":282500},{"d":"2023-10-31","o":7.02,"h":7.32,"l":6.84,"c":7.2,"v":247800},{"d":"2023-11-01","o":7.22,"h":7.26,"l":7.05,"c":7.24,"v":201600},{"d":"2023-11-02","o":7.37,"h":7.75,"l":7.22,"c":7.7,"v":322300},{"d":"2023-11-03","o":7.93,"h":8.66,"l":7.93,"c":8.32,"v":328000},{"d":"2023-11-06","o":8.39,"h":9.11,"l":8.25,"c":8.96,"v":469900},{"d":"2023-11-07","o":9.11,"h":9.28,"l":8.71,"c":9.12,"v":302700},{"d":"2023-11-08","o":8.89,"h":9.26,"l":8.5,"c":9.01,"v":281500},{"d":"2023-11-09","o":8.99,"h":8.99,"l":7.8,"c":7.84,"v":305600},{"d":"2023-11-10","o":8.05,"h":8.15,"l":7.6,"c":7.8,"v":358300},{"d":"2023-11-13","o":7.7,"h":8.56,"l":7.53,"c":8.43,"v":273900},{"d":"2023-11-14","o":7.68,"h":8.83,"l":7.6,"c":8.83,"v":369800},{"d":"2023-11-15","o":8.77,"h":9.32,"l":8.56,"c":8.77,"v":249600},{"d":"2023-11-16","o":8.72,"h":9.05,"l":8.52,"c":8.93,"v":243100},{"d":"2023-11-17","o":9.02,"h":9.75,"l":9.02,"c":9.5,"v":295600},{"d":"2023-11-20","o":9.48,"h":10.49,"l":9.48,"c":9.8,"v":306800},{"d":"2023-11-21","o":9.8,"h":9.93,"l":9.08,"c":9.15,"v":513500},{"d":"2023-11-22","o":9.43,"h":9.48,"l":8.97,"c":9.21,"v":827600},{"d":"2023-11-24","o":9.18,"h":9.69,"l":8.79,"c":8.84,"v":378200},{"d":"2023-11-27","o":8.85,"h":9.16,"l":8.83,"c":8.87,"v":351200},{"d":"2023-11-28","o":8.83,"h":9.18,"l":8.57,"c":8.99,"v":199600},{"d":"2023-11-29","o":9.07,"h":9.3,"l":8.23,"c":8.32,"v":613600},{"d":"2023-11-30","o":8.72,"h":8.78,"l":7.81,"c":7.84,"v":524900},{"d":"2023-12-01","o":7.75,"h":8.03,"l":7.35,"c":8.01,"v":335100},{"d":"2023-12-04","o":7.99,"h":8.62,"l":7.99,"c":8.3,"v":333000},{"d":"2023-12-05","o":8.11,"h":8.41,"l":7.98,"c":8.16,"v":213200},{"d":"2023-12-06","o":8.25,"h":8.59,"l":8.11,"c":8.43,"v":235400},{"d":"2023-12-07","o":8.49,"h":9.28,"l":8.27,"c":9.25,"v":436900},{"d":"2023-12-08","o":10.22,"h":13.5,"l":10.15,"c":12.26,"v":3850900},{"d":"2023-12-11","o":12.25,"h":12.65,"l":11.44,"c":12.5,"v":983200},{"d":"2023-12-12","o":12.98,"h":13.3,"l":12.28,"c":12.81,"v":712900},{"d":"2023-12-13","o":12.93,"h":13.44,"l":12.66,"c":13.3,"v":621400},{"d":"2023-12-14","o":13.68,"h":13.76,"l":12.8,"c":13.19,"v":402200},{"d":"2023-12-15","o":13.39,"h":14.18,"l":13.36,"c":13.55,"v":2172700},{"d":"2023-12-18","o":13.36,"h":13.76,"l":13.07,"c":13.59,"v":526600},{"d":"2023-12-19","o":13.67,"h":14.07,"l":13.67,"c":13.99,"v":362400},{"d":"2023-12-20","o":13.92,"h":13.99,"l":13.14,"c":13.16,"v":275400},{"d":"2023-12-21","o":13.6,"h":14,"l":12.92,"c":13.03,"v":246100},{"d":"2023-12-22","o":13.4,"h":15.5,"l":13.4,"c":15.38,"v":929100},{"d":"2023-12-26","o":15.44,"h":15.51,"l":14.93,"c":15.09,"v":437000},{"d":"2023-12-27","o":15.17,"h":15.25,"l":14.68,"c":14.87,"v":276100},{"d":"2023-12-28","o":14.79,"h":15.93,"l":14.74,"c":15.28,"v":462300},{"d":"2023-12-29","o":15.04,"h":15.25,"l":14.66,"c":14.89,"v":729000},{"d":"2024-01-02","o":14.71,"h":15.35,"l":14.31,"c":14.55,"v":435200},{"d":"2024-01-03","o":14.14,"h":14.65,"l":13.77,"c":14.38,"v":462600},{"d":"2024-01-04","o":13.59,"h":13.9,"l":13.05,"c":13.06,"v":426300},{"d":"2024-01-05","o":13.06,"h":13.1,"l":12.51,"c":12.59,"v":313100},{"d":"2024-01-08","o":12.51,"h":14.33,"l":12.45,"c":14.32,"v":363200},{"d":"2024-01-09","o":14.15,"h":14.7,"l":13.97,"c":14.47,"v":232300},{"d":"2024-01-10","o":14.43,"h":14.79,"l":14.15,"c":14.4,"v":340700},{"d":"2024-01-11","o":14.32,"h":14.56,"l":13.79,"c":14.05,"v":209200},{"d":"2024-01-12","o":14.05,"h":14.55,"l":14.05,"c":14.34,"v":290500},{"d":"2024-01-16","o":14.11,"h":14.26,"l":13.65,"c":13.97,"v":220300},{"d":"2024-01-17","o":13.8,"h":14.15,"l":13.28,"c":13.95,"v":276900},{"d":"2024-01-18","o":14.04,"h":14.04,"l":12.69,"c":12.76,"v":346800},{"d":"2024-01-19","o":12.81,"h":13.33,"l":12.47,"c":13.31,"v":223900},{"d":"2024-01-22","o":13.41,"h":13.68,"l":13.03,"c":13.36,"v":200500},{"d":"2024-01-23","o":13.55,"h":13.92,"l":13.32,"c":13.59,"v":204200},{"d":"2024-01-24","o":13.93,"h":14.54,"l":13.76,"c":14.21,"v":177600},{"d":"2024-01-25","o":14.48,"h":15.09,"l":14.31,"c":14.48,"v":211400},{"d":"2024-01-26","o":14.47,"h":14.79,"l":14.25,"c":14.74,"v":136800},{"d":"2024-01-29","o":14.79,"h":15.23,"l":14.26,"c":14.97,"v":219500},{"d":"2024-01-30","o":14.75,"h":14.75,"l":13.85,"c":14.41,"v":339100},{"d":"2024-01-31","o":14.29,"h":14.72,"l":13.68,"c":14.41,"v":282200},{"d":"2024-02-01","o":14.47,"h":15.19,"l":14.15,"c":15,"v":296100},{"d":"2024-02-02","o":14.75,"h":14.91,"l":14.14,"c":14.7,"v":340900},{"d":"2024-02-05","o":14.51,"h":15.78,"l":14.23,"c":15.65,"v":508400},{"d":"2024-02-06","o":15.87,"h":16,"l":14.7,"c":15.64,"v":321700},{"d":"2024-02-07","o":15.67,"h":15.67,"l":14.39,"c":15.05,"v":348200},{"d":"2024-02-08","o":15.03,"h":15.14,"l":13.78,"c":13.82,"v":426100},{"d":"2024-02-09","o":13.98,"h":14.23,"l":13.36,"c":14.06,"v":322900},{"d":"2024-02-12","o":14.2,"h":15,"l":14.15,"c":14.99,"v":239600},{"d":"2024-02-13","o":14.29,"h":14.58,"l":13.9,"c":14.16,"v":209200},{"d":"2024-02-14","o":14.54,"h":16,"l":14.5,"c":15.84,"v":276200},{"d":"2024-02-15","o":16.13,"h":17.42,"l":16.06,"c":16.79,"v":573700},{"d":"2024-02-16","o":16.79,"h":16.79,"l":15.47,"c":15.85,"v":299400},{"d":"2024-02-20","o":15.85,"h":16.34,"l":15.85,"c":16.25,"v":261600},{"d":"2024-02-21","o":16.12,"h":16.26,"l":15.32,"c":15.86,"v":222100},{"d":"2024-02-22","o":15.96,"h":16.29,"l":15.65,"c":16.05,"v":150700},{"d":"2024-02-23","o":16.13,"h":16.29,"l":15.66,"c":15.85,"v":213200},{"d":"2024-02-26","o":15.76,"h":17.42,"l":15.44,"c":16.45,"v":868300},{"d":"2024-02-27","o":16.81,"h":16.99,"l":15.88,"c":16.41,"v":312000},{"d":"2024-02-28","o":16.17,"h":16.17,"l":14.03,"c":14.51,"v":648300},{"d":"2024-02-29","o":14.87,"h":15.41,"l":14.6,"c":14.67,"v":542500},{"d":"2024-03-01","o":14.73,"h":15.26,"l":14.69,"c":15.03,"v":441900},{"d":"2024-03-04","o":15.26,"h":15.28,"l":14.59,"c":14.7,"v":308000},{"d":"2024-03-05","o":14.44,"h":14.94,"l":14.44,"c":14.77,"v":203900},{"d":"2024-03-06","o":15.12,"h":15.24,"l":14.68,"c":14.77,"v":305300},{"d":"2024-03-07","o":14.85,"h":16.39,"l":14.69,"c":16.24,"v":298700},{"d":"2024-03-08","o":14.12,"h":16.08,"l":13.3,"c":15.21,"v":1006800},{"d":"2024-03-11","o":15.58,"h":15.58,"l":13.11,"c":13.46,"v":813700},{"d":"2024-03-12","o":13.41,"h":13.5,"l":12.31,"c":12.37,"v":821000},{"d":"2024-03-13","o":12.26,"h":12.37,"l":11.04,"c":11.6,"v":489300},{"d":"2024-03-14","o":11.49,"h":11.55,"l":10.8,"c":11.15,"v":379200},{"d":"2024-03-15","o":11.14,"h":11.68,"l":10.95,"c":11.3,"v":546600},{"d":"2024-03-18","o":11.1,"h":11.26,"l":10.78,"c":10.95,"v":261900},{"d":"2024-03-19","o":11.2,"h":11.87,"l":11.06,"c":11.56,"v":405700},{"d":"2024-03-20","o":11.52,"h":12.18,"l":11.35,"c":12,"v":254000},{"d":"2024-03-21","o":12.24,"h":12.69,"l":12.04,"c":12.51,"v":580700},{"d":"2024-03-22","o":12.05,"h":12.38,"l":11.51,"c":11.74,"v":525100},{"d":"2024-03-25","o":11.75,"h":12.17,"l":11.5,"c":11.72,"v":268800},{"d":"2024-03-26","o":11.85,"h":11.89,"l":11.17,"c":11.19,"v":262000},{"d":"2024-03-27","o":11.61,"h":11.66,"l":10.95,"c":11.41,"v":197200},{"d":"2024-03-28","o":11.45,"h":11.45,"l":10.6,"c":11.15,"v":1184900},{"d":"2024-04-01","o":11.25,"h":11.45,"l":10.65,"c":11.02,"v":525500},{"d":"2024-04-02","o":10.74,"h":10.96,"l":10.55,"c":10.72,"v":379300},{"d":"2024-04-03","o":10.74,"h":10.97,"l":10.49,"c":10.8,"v":317600},{"d":"2024-04-04","o":11.03,"h":11.29,"l":10.74,"c":11.24,"v":300200},{"d":"2024-04-05","o":11.14,"h":12.3,"l":10.99,"c":12.23,"v":920900},{"d":"2024-04-08","o":12.42,"h":12.87,"l":12.1,"c":12.14,"v":894300},{"d":"2024-04-09","o":12.56,"h":12.7,"l":11.8,"c":12.34,"v":439600},{"d":"2024-04-10","o":12.02,"h":12.23,"l":11.73,"c":12.05,"v":458900},{"d":"2024-04-11","o":12.01,"h":13.71,"l":11.8,"c":13.38,"v":587700},{"d":"2024-04-12","o":13.32,"h":13.63,"l":12.51,"c":13.03,"v":359300},{"d":"2024-04-15","o":13.1,"h":13.1,"l":12.12,"c":12.89,"v":328200},{"d":"2024-04-16","o":12.83,"h":14.6,"l":12.83,"c":14.49,"v":1546200},{"d":"2024-04-17","o":14.6,"h":17.04,"l":14.6,"c":16.08,"v":2028400},{"d":"2024-04-18","o":16.09,"h":16.15,"l":15.08,"c":15.74,"v":667300},{"d":"2024-04-19","o":15.6,"h":16.15,"l":15.43,"c":15.6,"v":477100},{"d":"2024-04-22","o":15.6,"h":15.66,"l":13.88,"c":14.23,"v":287300},{"d":"2024-04-23","o":14.35,"h":15.76,"l":14.12,"c":15.5,"v":443800},{"d":"2024-04-24","o":15.59,"h":16.25,"l":15.24,"c":16.22,"v":441600},{"d":"2024-04-25","o":16.05,"h":17.02,"l":15.74,"c":16.87,"v":509800},{"d":"2024-04-26","o":16.81,"h":17.37,"l":16.54,"c":16.86,"v":466700},{"d":"2024-04-29","o":16.99,"h":17.45,"l":16.53,"c":16.93,"v":554800},{"d":"2024-04-30","o":16.77,"h":17.15,"l":16.47,"c":17.02,"v":527100},{"d":"2024-05-01","o":17.02,"h":17.47,"l":16.85,"c":16.94,"v":424700},{"d":"2024-05-02","o":17.39,"h":17.39,"l":16.53,"c":16.62,"v":494400},{"d":"2024-05-03","o":16.92,"h":17.13,"l":15.21,"c":15.36,"v":1284800},{"d":"2024-05-06","o":15.55,"h":16.45,"l":15.38,"c":15.78,"v":976200},{"d":"2024-05-07","o":15.68,"h":17.83,"l":15.47,"c":17.56,"v":950200},{"d":"2024-05-08","o":17.34,"h":17.56,"l":16.02,"c":16.61,"v":471200},{"d":"2024-05-09","o":16.43,"h":17.1,"l":16,"c":16.95,"v":360300},{"d":"2024-05-10","o":17.5,"h":17.5,"l":15.94,"c":16.21,"v":388600},{"d":"2024-05-13","o":16.55,"h":16.97,"l":15.45,"c":15.61,"v":438200},{"d":"2024-05-14","o":15.96,"h":16.29,"l":14.88,"c":15.17,"v":385300},{"d":"2024-05-15","o":15.72,"h":15.87,"l":14.98,"c":15.02,"v":321900},{"d":"2024-05-16","o":14.99,"h":15,"l":14.4,"c":14.66,"v":224300},{"d":"2024-05-17","o":14.68,"h":14.68,"l":14.13,"c":14.21,"v":200000},{"d":"2024-05-20","o":13.99,"h":14.16,"l":13.72,"c":13.79,"v":307600},{"d":"2024-05-21","o":13.82,"h":14.18,"l":13.33,"c":13.62,"v":363700},{"d":"2024-05-22","o":13.64,"h":15.07,"l":13.6,"c":15,"v":418200},{"d":"2024-05-23","o":15,"h":15.35,"l":14.04,"c":14.69,"v":1361600},{"d":"2024-05-24","o":14.68,"h":15.21,"l":12.99,"c":13.17,"v":526800},{"d":"2024-05-28","o":13.37,"h":13.39,"l":12.48,"c":12.56,"v":396300},{"d":"2024-05-29","o":12.5,"h":12.5,"l":11.08,"c":11.19,"v":1129200},{"d":"2024-05-30","o":11.19,"h":11.23,"l":10.64,"c":10.65,"v":523400},{"d":"2024-05-31","o":10.61,"h":11.08,"l":10.44,"c":10.63,"v":664800},{"d":"2024-06-03","o":10.69,"h":10.97,"l":8.44,"c":8.96,"v":4263100},{"d":"2024-06-04","o":8.79,"h":8.93,"l":8.16,"c":8.37,"v":1000900},{"d":"2024-06-05","o":8.58,"h":9.3,"l":8.37,"c":8.8,"v":1938700},{"d":"2024-06-06","o":8.74,"h":9.29,"l":8.57,"c":9.28,"v":1474300},{"d":"2024-06-07","o":9.09,"h":9.4,"l":8.8,"c":9.01,"v":860100},{"d":"2024-06-10","o":8.86,"h":8.98,"l":8.55,"c":8.67,"v":554700},{"d":"2024-06-11","o":8.61,"h":8.78,"l":8.31,"c":8.56,"v":475900},{"d":"2024-06-12","o":8.74,"h":9.04,"l":8.43,"c":8.53,"v":491800},{"d":"2024-06-13","o":8.55,"h":8.75,"l":8.34,"c":8.44,"v":541600},{"d":"2024-06-14","o":8.36,"h":8.4,"l":7.98,"c":8.05,"v":381400},{"d":"2024-06-17","o":8.48,"h":8.55,"l":7.29,"c":7.38,"v":1066700},{"d":"2024-06-18","o":7.38,"h":7.46,"l":6.81,"c":6.93,"v":946800},{"d":"2024-06-20","o":6.92,"h":7.24,"l":6.75,"c":6.88,"v":791300},{"d":"2024-06-21","o":7.13,"h":7.13,"l":6.55,"c":6.56,"v":851200},{"d":"2024-06-24","o":6.57,"h":6.79,"l":6.36,"c":6.55,"v":995300},{"d":"2024-06-25","o":6.55,"h":6.88,"l":6.07,"c":6.57,"v":1343000},{"d":"2024-06-26","o":6.6,"h":6.6,"l":5.62,"c":5.88,"v":1358600},{"d":"2024-06-27","o":5.88,"h":6.18,"l":5.71,"c":5.84,"v":875700},{"d":"2024-06-28","o":5.68,"h":6.21,"l":5.55,"c":6.03,"v":3587100},{"d":"2024-07-01","o":5.82,"h":6.25,"l":5.77,"c":5.99,"v":671300},{"d":"2024-07-02","o":5.97,"h":6.06,"l":5.7,"c":5.72,"v":473300},{"d":"2024-07-03","o":5.72,"h":6.09,"l":5.56,"c":5.6,"v":452100},{"d":"2024-07-05","o":5.5,"h":5.74,"l":5.29,"c":5.45,"v":937800},{"d":"2024-07-08","o":5.49,"h":5.84,"l":5.32,"c":5.64,"v":862500},{"d":"2024-07-09","o":5.65,"h":6.38,"l":5.45,"c":6.36,"v":587300},{"d":"2024-07-10","o":6.37,"h":6.77,"l":6.34,"c":6.76,"v":1199600},{"d":"2024-07-11","o":6.84,"h":8,"l":6.8,"c":7.7,"v":1558600},{"d":"2024-07-12","o":7.76,"h":7.99,"l":6.81,"c":7.06,"v":1528500},{"d":"2024-07-15","o":7.16,"h":8.04,"l":6.89,"c":8,"v":1058300},{"d":"2024-07-16","o":8.17,"h":8.78,"l":7.83,"c":8.13,"v":1050900},{"d":"2024-07-17","o":8,"h":8.11,"l":7.64,"c":7.66,"v":852400},{"d":"2024-07-18","o":7.66,"h":7.77,"l":6.52,"c":6.61,"v":811500},{"d":"2024-07-19","o":6.62,"h":6.64,"l":6.11,"c":6.15,"v":1412800},{"d":"2024-07-22","o":6.34,"h":6.78,"l":6.05,"c":6.73,"v":829000},{"d":"2024-07-23","o":6.64,"h":6.84,"l":6.55,"c":6.65,"v":705300},{"d":"2024-07-24","o":6.54,"h":6.75,"l":6.17,"c":6.21,"v":619400},{"d":"2024-07-25","o":6.26,"h":6.44,"l":5.99,"c":6.1,"v":804000},{"d":"2024-07-26","o":6.28,"h":6.38,"l":5.99,"c":6.05,"v":736400},{"d":"2024-07-29","o":6.03,"h":6.08,"l":5.71,"c":5.85,"v":977600},{"d":"2024-07-30","o":5.95,"h":6.02,"l":5.22,"c":5.45,"v":1371200},{"d":"2024-07-31","o":5.52,"h":5.6,"l":4.21,"c":4.8,"v":8653200},{"d":"2024-08-01","o":3.2,"h":3.49,"l":2.71,"c":2.8,"v":10800300},{"d":"2024-08-02","o":2.87,"h":3.02,"l":2.51,"c":2.86,"v":3279300},{"d":"2024-08-05","o":2.56,"h":2.89,"l":2.5,"c":2.73,"v":2104200},{"d":"2024-08-06","o":2.78,"h":2.8,"l":2.6,"c":2.75,"v":1225500},{"d":"2024-08-07","o":2.75,"h":2.75,"l":2.5,"c":2.57,"v":1843400},{"d":"2024-08-08","o":2.51,"h":2.69,"l":2.45,"c":2.63,"v":1501500},{"d":"2024-08-09","o":2.74,"h":2.75,"l":2.49,"c":2.61,"v":1577200},{"d":"2024-08-12","o":2.61,"h":2.65,"l":2.42,"c":2.52,"v":1536000},{"d":"2024-08-13","o":2.46,"h":2.65,"l":2.46,"c":2.64,"v":1020900},{"d":"2024-08-14","o":2.69,"h":2.77,"l":2.52,"c":2.58,"v":1539000},{"d":"2024-08-15","o":2.58,"h":2.79,"l":2.56,"c":2.65,"v":1420600},{"d":"2024-08-16","o":2.62,"h":2.73,"l":2.53,"c":2.54,"v":845100},{"d":"2024-08-19","o":2.51,"h":2.66,"l":2.5,"c":2.57,"v":865900},{"d":"2024-08-20","o":2.6,"h":2.73,"l":2.48,"c":2.51,"v":874900},{"d":"2024-08-21","o":2.5,"h":2.6,"l":2.46,"c":2.5,"v":643000},{"d":"2024-08-22","o":2.53,"h":2.57,"l":2.3,"c":2.33,"v":1164200},{"d":"2024-08-23","o":2.36,"h":2.48,"l":2.34,"c":2.39,"v":744500},{"d":"2024-08-26","o":2.39,"h":2.59,"l":2.32,"c":2.57,"v":951600},{"d":"2024-08-27","o":2.53,"h":2.57,"l":2.42,"c":2.49,"v":702200},{"d":"2024-08-28","o":2.48,"h":2.49,"l":2.3,"c":2.34,"v":640100},{"d":"2024-08-29","o":2.37,"h":2.42,"l":2.3,"c":2.3,"v":430500},{"d":"2024-08-30","o":2.33,"h":2.37,"l":2.24,"c":2.32,"v":860700},{"d":"2024-09-03","o":2.3,"h":2.31,"l":2.08,"c":2.14,"v":668200},{"d":"2024-09-04","o":2.12,"h":2.2,"l":2.02,"c":2.06,"v":790700},{"d":"2024-09-05","o":2.06,"h":2.11,"l":1.97,"c":1.99,"v":541800},{"d":"2024-09-06","o":1.96,"h":2.01,"l":1.88,"c":1.91,"v":746600},{"d":"2024-09-09","o":1.92,"h":2.1,"l":1.88,"c":2.1,"v":620700},{"d":"2024-09-10","o":2.1,"h":2.19,"l":2.01,"c":2.16,"v":708500},{"d":"2024-09-11","o":2.15,"h":2.19,"l":2.1,"c":2.18,"v":261500},{"d":"2024-09-12","o":2.18,"h":2.24,"l":2.12,"c":2.14,"v":231900},{"d":"2024-09-13","o":2.16,"h":2.22,"l":2.15,"c":2.22,"v":235100},{"d":"2024-09-16","o":2.25,"h":2.36,"l":2.15,"c":2.18,"v":428000},{"d":"2024-09-17","o":2.22,"h":2.22,"l":2.14,"c":2.18,"v":423300},{"d":"2024-09-18","o":2.18,"h":2.26,"l":2.13,"c":2.14,"v":389300},{"d":"2024-09-19","o":2.21,"h":2.26,"l":2.14,"c":2.17,"v":401600},{"d":"2024-09-20","o":2.17,"h":2.21,"l":2.06,"c":2.07,"v":888000},{"d":"2024-09-23","o":2.08,"h":2.08,"l":1.93,"c":1.99,"v":646500},{"d":"2024-09-24","o":2.04,"h":2.06,"l":1.87,"c":1.95,"v":537600},{"d":"2024-09-25","o":1.94,"h":1.94,"l":1.79,"c":1.81,"v":645100},{"d":"2024-09-26","o":1.83,"h":1.88,"l":1.76,"c":1.87,"v":496700},{"d":"2024-09-27","o":1.9,"h":2.01,"l":1.88,"c":1.97,"v":509000},{"d":"2024-09-30","o":1.96,"h":1.99,"l":1.77,"c":1.82,"v":610200},{"d":"2024-10-01","o":1.82,"h":1.91,"l":1.77,"c":1.86,"v":544100},{"d":"2024-10-02","o":1.91,"h":1.93,"l":1.8,"c":1.83,"v":484900},{"d":"2024-10-03","o":1.8,"h":1.83,"l":1.68,"c":1.72,"v":594400},{"d":"2024-10-04","o":1.72,"h":1.74,"l":1.64,"c":1.68,"v":371300},{"d":"2024-10-07","o":1.68,"h":1.69,"l":1.56,"c":1.59,"v":393100},{"d":"2024-10-08","o":1.61,"h":1.67,"l":1.58,"c":1.65,"v":288400},{"d":"2024-10-09","o":1.68,"h":1.68,"l":1.59,"c":1.62,"v":272400},{"d":"2024-10-10","o":1.59,"h":1.61,"l":1.42,"c":1.44,"v":630600},{"d":"2024-10-11","o":1.45,"h":1.55,"l":1.44,"c":1.54,"v":560500},{"d":"2024-10-14","o":1.55,"h":1.61,"l":1.5,"c":1.55,"v":317000},{"d":"2024-10-15","o":1.56,"h":1.58,"l":1.52,"c":1.56,"v":385900},{"d":"2024-10-16","o":1.56,"h":1.62,"l":1.55,"c":1.56,"v":588700},{"d":"2024-10-17","o":1.56,"h":1.57,"l":1.48,"c":1.51,"v":752000},{"d":"2024-10-18","o":1.5,"h":1.51,"l":1.45,"c":1.48,"v":327600},{"d":"2024-10-21","o":1.48,"h":1.55,"l":1.43,"c":1.5,"v":637400},{"d":"2024-10-22","o":1.47,"h":1.57,"l":1.46,"c":1.5,"v":1856700},{"d":"2024-10-23","o":1.48,"h":1.77,"l":1.46,"c":1.66,"v":1284900},{"d":"2024-10-24","o":1.67,"h":1.67,"l":1.45,"c":1.46,"v":823800},{"d":"2024-10-25","o":1.5,"h":1.5,"l":1.46,"c":1.47,"v":298700},{"d":"2024-10-28","o":1.47,"h":1.52,"l":1.43,"c":1.46,"v":792900},{"d":"2024-10-29","o":1.46,"h":1.53,"l":1.37,"c":1.4,"v":979400},{"d":"2024-10-30","o":1.42,"h":1.44,"l":1.36,"c":1.38,"v":1045100},{"d":"2024-10-31","o":1.39,"h":1.47,"l":1.34,"c":1.43,"v":1094000},{"d":"2024-11-01","o":1.41,"h":1.51,"l":1.4,"c":1.45,"v":752800},{"d":"2024-11-04","o":1.45,"h":1.57,"l":1.43,"c":1.49,"v":791100},{"d":"2024-11-05","o":1.48,"h":1.52,"l":1.45,"c":1.52,"v":498200},{"d":"2024-11-06","o":1.54,"h":1.57,"l":1.44,"c":1.53,"v":739300},{"d":"2024-11-07","o":1.53,"h":1.55,"l":1.45,"c":1.51,"v":808100},{"d":"2024-11-08","o":1.55,"h":1.63,"l":1.44,"c":1.45,"v":917800},{"d":"2024-11-11","o":1.5,"h":1.58,"l":1.47,"c":1.48,"v":738400},{"d":"2024-11-12","o":1.47,"h":1.5,"l":1.34,"c":1.34,"v":983900},{"d":"2024-11-13","o":1.35,"h":1.41,"l":1.29,"c":1.34,"v":1022100},{"d":"2024-11-14","o":1.33,"h":1.38,"l":1.33,"c":1.33,"v":1387400},{"d":"2024-11-15","o":1.35,"h":1.35,"l":1.25,"c":1.29,"v":573900},{"d":"2024-11-18","o":1.27,"h":1.3,"l":1.21,"c":1.22,"v":1681100},{"d":"2024-11-19","o":1.22,"h":1.26,"l":1.19,"c":1.23,"v":922000},{"d":"2024-11-20","o":1.22,"h":1.25,"l":1.21,"c":1.21,"v":579900},{"d":"2024-11-21","o":1.22,"h":1.33,"l":1.21,"c":1.29,"v":449200},{"d":"2024-11-22","o":1.27,"h":1.44,"l":1.27,"c":1.41,"v":968900},{"d":"2024-11-25","o":1.43,"h":1.6,"l":1.43,"c":1.47,"v":1117600},{"d":"2024-11-26","o":1.48,"h":1.55,"l":1.47,"c":1.49,"v":550400},{"d":"2024-11-27","o":1.52,"h":1.53,"l":1.47,"c":1.51,"v":330500},{"d":"2024-11-29","o":1.53,"h":1.57,"l":1.45,"c":1.48,"v":290600},{"d":"2024-12-02","o":1.48,"h":1.69,"l":1.47,"c":1.66,"v":1598900},{"d":"2024-12-03","o":1.66,"h":1.81,"l":1.54,"c":1.55,"v":1487500},{"d":"2024-12-04","o":1.56,"h":1.68,"l":1.52,"c":1.56,"v":1192000},{"d":"2024-12-05","o":1.58,"h":1.87,"l":1.58,"c":1.81,"v":1751600},{"d":"2024-12-06","o":1.82,"h":1.82,"l":1.6,"c":1.62,"v":1181400},{"d":"2024-12-09","o":1.64,"h":1.79,"l":1.64,"c":1.72,"v":727300},{"d":"2024-12-10","o":1.66,"h":1.72,"l":1.56,"c":1.58,"v":1258200},{"d":"2024-12-11","o":1.58,"h":1.59,"l":1.51,"c":1.51,"v":1135600},{"d":"2024-12-12","o":1.52,"h":1.61,"l":1.4,"c":1.42,"v":2638600},{"d":"2024-12-13","o":1.43,"h":1.51,"l":1.42,"c":1.45,"v":795100},{"d":"2024-12-16","o":1.46,"h":1.6,"l":1.43,"c":1.54,"v":674000},{"d":"2024-12-17","o":1.53,"h":1.88,"l":1.52,"c":1.79,"v":1736600},{"d":"2024-12-18","o":1.82,"h":2.05,"l":1.68,"c":1.84,"v":3208800},{"d":"2024-12-19","o":1.78,"h":1.8,"l":1.47,"c":1.48,"v":2717700},{"d":"2024-12-20","o":1.51,"h":1.67,"l":1.51,"c":1.62,"v":2165200},{"d":"2024-12-23","o":1.63,"h":1.93,"l":1.63,"c":1.87,"v":1877500},{"d":"2024-12-24","o":1.86,"h":1.97,"l":1.75,"c":1.83,"v":545900},{"d":"2024-12-26","o":1.76,"h":1.88,"l":1.67,"c":1.69,"v":557500},{"d":"2024-12-27","o":1.67,"h":1.71,"l":1.58,"c":1.62,"v":470500},{"d":"2024-12-30","o":1.58,"h":1.7,"l":1.54,"c":1.66,"v":1125700},{"d":"2024-12-31","o":1.66,"h":1.71,"l":1.56,"c":1.67,"v":651900},{"d":"2025-01-02","o":1.7,"h":1.73,"l":1.56,"c":1.56,"v":759700},{"d":"2025-01-03","o":1.56,"h":1.87,"l":1.56,"c":1.81,"v":1142600},{"d":"2025-01-06","o":1.8,"h":1.86,"l":1.76,"c":1.79,"v":744900},{"d":"2025-01-07","o":1.79,"h":1.89,"l":1.76,"c":1.86,"v":716100},{"d":"2025-01-08","o":1.85,"h":1.94,"l":1.77,"c":1.85,"v":994200},{"d":"2025-01-10","o":1.81,"h":1.87,"l":1.71,"c":1.77,"v":1078500},{"d":"2025-01-13","o":1.85,"h":1.85,"l":1.63,"c":1.69,"v":818900},{"d":"2025-01-14","o":1.69,"h":1.77,"l":1.58,"c":1.59,"v":546800},{"d":"2025-01-15","o":1.61,"h":1.69,"l":1.56,"c":1.63,"v":449300},{"d":"2025-01-16","o":1.64,"h":1.65,"l":1.58,"c":1.63,"v":294500},{"d":"2025-01-17","o":1.63,"h":1.77,"l":1.62,"c":1.74,"v":579500},{"d":"2025-01-21","o":1.8,"h":1.8,"l":1.63,"c":1.65,"v":1605300},{"d":"2025-01-22","o":1.76,"h":1.87,"l":1.66,"c":1.8,"v":1439700},{"d":"2025-01-23","o":1.45,"h":1.63,"l":1.35,"c":1.63,"v":6378300},{"d":"2025-01-24","o":1.55,"h":1.55,"l":1.45,"c":1.51,"v":1489200},{"d":"2025-01-27","o":1.45,"h":1.56,"l":1.43,"c":1.55,"v":1048000},{"d":"2025-01-28","o":1.54,"h":1.54,"l":1.39,"c":1.53,"v":861300},{"d":"2025-01-29","o":1.5,"h":1.51,"l":1.45,"c":1.46,"v":657400},{"d":"2025-01-30","o":1.48,"h":1.48,"l":1.3,"c":1.3,"v":1804800},{"d":"2025-01-31","o":1.33,"h":1.46,"l":1.33,"c":1.46,"v":1033700},{"d":"2025-02-03","o":1.41,"h":1.41,"l":1.22,"c":1.32,"v":1203600},{"d":"2025-02-04","o":1.3,"h":1.33,"l":1.25,"c":1.29,"v":604000},{"d":"2025-02-05","o":1.27,"h":1.29,"l":1.2,"c":1.24,"v":931800},{"d":"2025-02-06","o":1.24,"h":1.27,"l":1.19,"c":1.2,"v":826200},{"d":"2025-02-07","o":1.2,"h":1.2,"l":1.08,"c":1.09,"v":981600},{"d":"2025-02-10","o":1.11,"h":1.13,"l":1.03,"c":1.04,"v":700100},{"d":"2025-02-11","o":1.01,"h":1.06,"l":0.96,"c":1.04,"v":592700},{"d":"2025-02-12","o":1.01,"h":1.09,"l":1.01,"c":1.07,"v":403800},{"d":"2025-02-13","o":1.05,"h":1.08,"l":1,"c":1.08,"v":460500},{"d":"2025-02-14","o":1.08,"h":1.13,"l":1.06,"c":1.1,"v":314000},{"d":"2025-02-18","o":1.12,"h":1.2,"l":1.11,"c":1.18,"v":679800},{"d":"2025-02-19","o":1.15,"h":1.2,"l":1.13,"c":1.19,"v":442600},{"d":"2025-02-20","o":1.2,"h":1.22,"l":1.11,"c":1.12,"v":237600},{"d":"2025-02-21","o":1.14,"h":1.16,"l":1.1,"c":1.12,"v":231900},{"d":"2025-02-24","o":1.1,"h":1.12,"l":1.04,"c":1.07,"v":409800},{"d":"2025-02-25","o":1.07,"h":1.09,"l":1.03,"c":1.05,"v":467300},{"d":"2025-02-26","o":1.03,"h":1.1,"l":1.03,"c":1.06,"v":479300},{"d":"2025-02-27","o":1.05,"h":1.12,"l":1.03,"c":1.07,"v":497400},{"d":"2025-02-28","o":1.06,"h":1.12,"l":1.05,"c":1.1,"v":333800},{"d":"2025-03-03","o":1.08,"h":1.11,"l":1.01,"c":1.03,"v":446300},{"d":"2025-03-04","o":1.04,"h":1.04,"l":0.95,"c":1,"v":772800},{"d":"2025-03-05","o":1,"h":1.06,"l":0.98,"c":1.04,"v":615600},{"d":"2025-03-06","o":1.07,"h":1.5,"l":1.07,"c":1.31,"v":13695500},{"d":"2025-03-07","o":1.25,"h":1.25,"l":1.02,"c":1.06,"v":3413600},{"d":"2025-03-10","o":1.05,"h":1.08,"l":0.89,"c":0.89,"v":1397900},{"d":"2025-03-11","o":0.91,"h":1.04,"l":0.9,"c":0.97,"v":870100},{"d":"2025-03-12","o":1,"h":1,"l":0.91,"c":0.96,"v":799400},{"d":"2025-03-13","o":0.96,"h":0.99,"l":0.83,"c":0.83,"v":647500},{"d":"2025-03-14","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":359400},{"d":"2025-03-17","o":0.86,"h":0.87,"l":0.77,"c":0.78,"v":636000},{"d":"2025-03-18","o":0.79,"h":0.8,"l":0.73,"c":0.74,"v":507600},{"d":"2025-03-19","o":0.76,"h":0.77,"l":0.73,"c":0.77,"v":316000},{"d":"2025-03-20","o":0.77,"h":0.78,"l":0.73,"c":0.75,"v":315600},{"d":"2025-03-21","o":0.74,"h":0.76,"l":0.68,"c":0.71,"v":766400},{"d":"2025-03-24","o":0.71,"h":0.73,"l":0.69,"c":0.69,"v":783000},{"d":"2025-03-25","o":0.69,"h":0.73,"l":0.69,"c":0.72,"v":370200},{"d":"2025-03-26","o":0.7,"h":0.74,"l":0.67,"c":0.68,"v":307800},{"d":"2025-03-27","o":0.69,"h":0.71,"l":0.65,"c":0.71,"v":449100},{"d":"2025-03-28","o":0.71,"h":0.72,"l":0.65,"c":0.65,"v":193400},{"d":"2025-03-31","o":0.67,"h":0.67,"l":0.59,"c":0.62,"v":605000},{"d":"2025-04-01","o":0.61,"h":0.63,"l":0.6,"c":0.61,"v":221900},{"d":"2025-04-02","o":0.6,"h":0.63,"l":0.57,"c":0.6,"v":561100},{"d":"2025-04-03","o":0.57,"h":0.6,"l":0.53,"c":0.53,"v":705100},{"d":"2025-04-04","o":0.51,"h":0.54,"l":0.48,"c":0.52,"v":619400},{"d":"2025-04-07","o":0.55,"h":0.58,"l":0.49,"c":0.54,"v":797500},{"d":"2025-04-08","o":0.53,"h":0.58,"l":0.5,"c":0.51,"v":304700},{"d":"2025-04-09","o":0.5,"h":0.55,"l":0.5,"c":0.52,"v":604700},{"d":"2025-04-10","o":0.51,"h":0.53,"l":0.46,"c":0.48,"v":654000},{"d":"2025-04-11","o":0.47,"h":0.53,"l":0.47,"c":0.49,"v":810900},{"d":"2025-04-14","o":0.53,"h":0.53,"l":0.48,"c":0.5,"v":401700},{"d":"2025-04-15","o":0.52,"h":0.55,"l":0.5,"c":0.55,"v":692900},{"d":"2025-04-16","o":0.55,"h":0.57,"l":0.53,"c":0.56,"v":408100},{"d":"2025-04-17","o":0.55,"h":0.58,"l":0.54,"c":0.55,"v":337500},{"d":"2025-04-21","o":0.55,"h":0.57,"l":0.53,"c":0.57,"v":251900},{"d":"2025-04-22","o":0.58,"h":0.6,"l":0.54,"c":0.59,"v":427700},{"d":"2025-04-23","o":0.62,"h":0.66,"l":0.57,"c":0.58,"v":477800},{"d":"2025-04-24","o":0.6,"h":0.64,"l":0.58,"c":0.6,"v":362500},{"d":"2025-04-25","o":0.52,"h":0.63,"l":0.52,"c":0.54,"v":1490200},{"d":"2025-04-28","o":0.52,"h":0.56,"l":0.51,"c":0.53,"v":427900},{"d":"2025-04-29","o":0.53,"h":0.54,"l":0.49,"c":0.51,"v":616700},{"d":"2025-04-30","o":0.5,"h":0.54,"l":0.49,"c":0.54,"v":390200},{"d":"2025-05-01","o":0.53,"h":0.54,"l":0.5,"c":0.52,"v":269500},{"d":"2025-05-02","o":0.52,"h":0.54,"l":0.51,"c":0.53,"v":394300},{"d":"2025-05-05","o":0.53,"h":0.55,"l":0.51,"c":0.55,"v":315400},{"d":"2025-05-06","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":366000},{"d":"2025-05-07","o":0.5,"h":0.51,"l":0.46,"c":0.48,"v":511400},{"d":"2025-05-08","o":0.5,"h":0.5,"l":0.44,"c":0.46,"v":841400},{"d":"2025-05-09","o":0.47,"h":0.48,"l":0.41,"c":0.42,"v":814100},{"d":"2025-05-12","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":450400},{"d":"2025-05-13","o":0.44,"h":0.48,"l":0.44,"c":0.48,"v":537500},{"d":"2025-05-14","o":0.49,"h":0.54,"l":0.44,"c":0.46,"v":549100},{"d":"2025-05-15","o":0.46,"h":0.47,"l":0.42,"c":0.44,"v":342900},{"d":"2025-05-16","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":328100},{"d":"2025-05-19","o":0.43,"h":0.46,"l":0.41,"c":0.43,"v":535500},{"d":"2025-05-20","o":0.44,"h":0.45,"l":0.42,"c":0.43,"v":444300},{"d":"2025-05-21","o":0.43,"h":0.45,"l":0.41,"c":0.41,"v":357600},{"d":"2025-05-22","o":0.42,"h":0.48,"l":0.42,"c":0.48,"v":792300},{"d":"2025-05-23","o":0.5,"h":0.5,"l":0.46,"c":0.46,"v":368600},{"d":"2025-05-27","o":0.46,"h":0.47,"l":0.43,"c":0.45,"v":328800},{"d":"2025-05-28","o":0.46,"h":0.48,"l":0.45,"c":0.45,"v":245500},{"d":"2025-05-29","o":0.46,"h":0.47,"l":0.44,"c":0.47,"v":202000},{"d":"2025-05-30","o":0.48,"h":0.5,"l":0.46,"c":0.49,"v":369100},{"d":"2025-06-02","o":0.49,"h":0.56,"l":0.47,"c":0.56,"v":496400},{"d":"2025-06-03","o":0.57,"h":0.59,"l":0.53,"c":0.56,"v":475900},{"d":"2025-06-04","o":0.56,"h":0.57,"l":0.53,"c":0.53,"v":211800},{"d":"2025-06-05","o":0.53,"h":0.55,"l":0.52,"c":0.52,"v":202300},{"d":"2025-06-06","o":0.56,"h":0.59,"l":0.52,"c":0.58,"v":967000},{"d":"2025-06-09","o":0.59,"h":0.63,"l":0.57,"c":0.58,"v":377600},{"d":"2025-06-10","o":0.58,"h":0.58,"l":0.53,"c":0.53,"v":912400},{"d":"2025-06-11","o":0.55,"h":0.59,"l":0.54,"c":0.55,"v":507100},{"d":"2025-06-12","o":0.55,"h":0.57,"l":0.53,"c":0.54,"v":254900},{"d":"2025-06-13","o":0.56,"h":0.56,"l":0.51,"c":0.51,"v":249800},{"d":"2025-06-16","o":0.54,"h":0.55,"l":0.5,"c":0.53,"v":198400},{"d":"2025-06-17","o":0.52,"h":0.55,"l":0.48,"c":0.5,"v":297500},{"d":"2025-06-18","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":250700},{"d":"2025-06-20","o":0.5,"h":0.52,"l":0.47,"c":0.48,"v":243200},{"d":"2025-06-23","o":0.48,"h":0.5,"l":0.44,"c":0.46,"v":434800},{"d":"2025-06-24","o":0.48,"h":0.49,"l":0.45,"c":0.46,"v":264800},{"d":"2025-06-25","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":288200},{"d":"2025-06-26","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":220400},{"d":"2025-06-27","o":0.45,"h":0.46,"l":0.4,"c":0.41,"v":5317400},{"d":"2025-06-30","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":379900},{"d":"2025-07-01","o":0.42,"h":0.46,"l":0.41,"c":0.43,"v":677900},{"d":"2025-07-02","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":273700},{"d":"2025-07-03","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":235600},{"d":"2025-07-07","o":0.45,"h":0.47,"l":0.44,"c":0.44,"v":422700},{"d":"2025-07-08","o":0.44,"h":0.47,"l":0.44,"c":0.46,"v":317900},{"d":"2025-07-09","o":0.45,"h":0.51,"l":0.45,"c":0.5,"v":834100},{"d":"2025-07-10","o":0.51,"h":0.53,"l":0.49,"c":0.5,"v":339600},{"d":"2025-07-11","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":282200},{"d":"2025-07-14","o":0.49,"h":0.49,"l":0.45,"c":0.47,"v":279800},{"d":"2025-07-15","o":0.46,"h":0.49,"l":0.45,"c":0.47,"v":461200},{"d":"2025-07-16","o":0.47,"h":0.48,"l":0.45,"c":0.47,"v":244000},{"d":"2025-07-17","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":397900},{"d":"2025-07-18","o":0.47,"h":0.51,"l":0.47,"c":0.51,"v":297400},{"d":"2025-07-21","o":0.51,"h":0.54,"l":0.47,"c":0.48,"v":855600},{"d":"2025-07-22","o":0.47,"h":0.48,"l":0.44,"c":0.48,"v":241500},{"d":"2025-07-23","o":0.5,"h":0.51,"l":0.48,"c":0.51,"v":578300},{"d":"2025-07-24","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":645600},{"d":"2025-07-25","o":0.54,"h":0.54,"l":0.51,"c":0.53,"v":221200},{"d":"2025-07-28","o":0.53,"h":0.64,"l":0.53,"c":0.63,"v":1993900},{"d":"2025-07-29","o":0.61,"h":0.63,"l":0.56,"c":0.58,"v":1246300},{"d":"2025-07-30","o":0.59,"h":0.62,"l":0.57,"c":0.6,"v":574500},{"d":"2025-07-31","o":0.58,"h":0.59,"l":0.56,"c":0.57,"v":180000},{"d":"2025-08-01","o":0.55,"h":0.55,"l":0.51,"c":0.52,"v":415900},{"d":"2025-08-04","o":0.52,"h":0.59,"l":0.51,"c":0.59,"v":313700},{"d":"2025-08-05","o":0.57,"h":0.67,"l":0.56,"c":0.66,"v":843200},{"d":"2025-08-06","o":0.66,"h":0.72,"l":0.66,"c":0.7,"v":697900},{"d":"2025-08-07","o":0.72,"h":0.72,"l":0.66,"c":0.7,"v":595700},{"d":"2025-08-08","o":0.7,"h":0.7,"l":0.65,"c":0.68,"v":327800},{"d":"2025-08-11","o":0.65,"h":0.67,"l":0.61,"c":0.62,"v":296400},{"d":"2025-08-12","o":0.63,"h":0.63,"l":0.6,"c":0.62,"v":221700},{"d":"2025-08-13","o":0.62,"h":0.69,"l":0.62,"c":0.66,"v":606200},{"d":"2025-08-14","o":0.67,"h":0.68,"l":0.63,"c":0.65,"v":190300},{"d":"2025-08-15","o":0.64,"h":0.67,"l":0.62,"c":0.64,"v":219700},{"d":"2025-08-18","o":0.68,"h":1.04,"l":0.66,"c":0.97,"v":16245200},{"d":"2025-08-19","o":0.8,"h":0.98,"l":0.8,"c":0.89,"v":2810900},{"d":"2025-08-20","o":0.9,"h":0.93,"l":0.8,"c":0.83,"v":1105000},{"d":"2025-08-21","o":0.86,"h":1.05,"l":0.85,"c":1.03,"v":2860700},{"d":"2025-08-22","o":1.05,"h":1.19,"l":1.03,"c":1.17,"v":2878200},{"d":"2025-08-25","o":1.22,"h":1.22,"l":1.1,"c":1.1,"v":935300},{"d":"2025-08-26","o":1.1,"h":1.16,"l":1.05,"c":1.1,"v":781600},{"d":"2025-08-27","o":1.13,"h":1.25,"l":1.12,"c":1.2,"v":948200},{"d":"2025-08-28","o":1.23,"h":1.25,"l":1.13,"c":1.14,"v":560000},{"d":"2025-08-29","o":1.14,"h":1.18,"l":1.1,"c":1.17,"v":526600},{"d":"2025-09-02","o":1.13,"h":1.14,"l":1.01,"c":1.03,"v":708500},{"d":"2025-09-03","o":1,"h":1.05,"l":0.96,"c":1.02,"v":300800},{"d":"2025-09-04","o":1.01,"h":1.08,"l":0.99,"c":1.08,"v":237800},{"d":"2025-09-05","o":1.05,"h":1.25,"l":1.01,"c":1.22,"v":827800},{"d":"2025-09-08","o":1.22,"h":1.23,"l":1.1,"c":1.11,"v":351300},{"d":"2025-09-09","o":1.1,"h":1.13,"l":1.06,"c":1.09,"v":285100},{"d":"2025-09-10","o":1.1,"h":1.2,"l":1.1,"c":1.17,"v":281300},{"d":"2025-09-11","o":1.18,"h":1.27,"l":1.18,"c":1.18,"v":361700},{"d":"2025-09-12","o":1.18,"h":1.18,"l":1.01,"c":1.06,"v":411400},{"d":"2025-09-15","o":1.06,"h":1.11,"l":1.02,"c":1.05,"v":186100},{"d":"2025-09-16","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":185100},{"d":"2025-09-17","o":1.1,"h":1.13,"l":1.05,"c":1.05,"v":415600},{"d":"2025-09-18","o":1.04,"h":1.09,"l":1.03,"c":1.09,"v":187200},{"d":"2025-09-19","o":1.23,"h":1.4,"l":1.18,"c":1.21,"v":3702100},{"d":"2025-09-22","o":1.22,"h":1.28,"l":1.13,"c":1.27,"v":739000},{"d":"2025-09-23","o":1.25,"h":1.33,"l":1.24,"c":1.26,"v":599800},{"d":"2025-09-24","o":1.28,"h":1.57,"l":1.27,"c":1.55,"v":1566500},{"d":"2025-09-25","o":1.53,"h":1.84,"l":1.52,"c":1.79,"v":1677600},{"d":"2025-09-26","o":1.76,"h":1.89,"l":1.66,"c":1.87,"v":700500},{"d":"2025-09-29","o":1.89,"h":1.9,"l":1.72,"c":1.75,"v":437800},{"d":"2025-09-30","o":1.73,"h":1.83,"l":1.71,"c":1.83,"v":214300},{"d":"2025-10-01","o":1.82,"h":1.86,"l":1.75,"c":1.81,"v":286200},{"d":"2025-10-02","o":1.8,"h":1.91,"l":1.75,"c":1.91,"v":888900},{"d":"2025-10-03","o":1.9,"h":2.24,"l":1.9,"c":2.18,"v":1073500},{"d":"2025-10-06","o":2.22,"h":2.27,"l":2.1,"c":2.11,"v":494500},{"d":"2025-10-07","o":2.12,"h":2.14,"l":1.81,"c":1.83,"v":772100},{"d":"2025-10-08","o":1.83,"h":2.06,"l":1.83,"c":1.97,"v":488700},{"d":"2025-10-09","o":2.01,"h":2.01,"l":1.88,"c":1.94,"v":385000},{"d":"2025-10-10","o":1.94,"h":1.94,"l":1.61,"c":1.64,"v":835800},{"d":"2025-10-13","o":1.7,"h":1.9,"l":1.55,"c":1.85,"v":750900},{"d":"2025-10-14","o":1.78,"h":1.79,"l":1.65,"c":1.7,"v":525600},{"d":"2025-10-15","o":1.73,"h":1.78,"l":1.66,"c":1.66,"v":446000},{"d":"2025-10-16","o":1.66,"h":1.71,"l":1.58,"c":1.65,"v":498800},{"d":"2025-10-17","o":1.63,"h":1.63,"l":1.5,"c":1.5,"v":353900},{"d":"2025-10-20","o":1.55,"h":1.66,"l":1.54,"c":1.65,"v":412700},{"d":"2025-10-21","o":1.73,"h":1.78,"l":1.6,"c":1.64,"v":453200},{"d":"2025-10-22","o":1.61,"h":1.64,"l":1.56,"c":1.61,"v":217900},{"d":"2025-10-23","o":1.65,"h":1.84,"l":1.63,"c":1.75,"v":659700},{"d":"2025-10-24","o":1.8,"h":1.9,"l":1.71,"c":1.75,"v":443600},{"d":"2025-10-27","o":1.75,"h":1.77,"l":1.62,"c":1.7,"v":410200},{"d":"2025-10-28","o":1.66,"h":1.68,"l":1.53,"c":1.54,"v":254300},{"d":"2025-10-29","o":1.54,"h":1.61,"l":1.51,"c":1.59,"v":197600},{"d":"2025-10-30","o":1.57,"h":1.61,"l":1.52,"c":1.55,"v":123000},{"d":"2025-10-31","o":1.52,"h":1.55,"l":1.49,"c":1.54,"v":99900},{"d":"2025-11-03","o":1.57,"h":1.64,"l":1.54,"c":1.57,"v":166000},{"d":"2025-11-04","o":1.52,"h":1.6,"l":1.46,"c":1.46,"v":303100},{"d":"2025-11-05","o":1.5,"h":1.53,"l":1.25,"c":1.26,"v":546700},{"d":"2025-11-06","o":1.26,"h":1.37,"l":1.13,"c":1.18,"v":824600},{"d":"2025-11-07","o":1.21,"h":1.41,"l":1.05,"c":1.38,"v":758100},{"d":"2025-11-10","o":1.27,"h":1.35,"l":1.25,"c":1.27,"v":254600},{"d":"2025-11-11","o":1.27,"h":1.35,"l":1.18,"c":1.31,"v":350800},{"d":"2025-11-12","o":1.3,"h":1.32,"l":1.22,"c":1.28,"v":155700},{"d":"2025-11-13","o":1.27,"h":1.35,"l":1.19,"c":1.22,"v":401000},{"d":"2025-11-14","o":1.2,"h":1.47,"l":1.18,"c":1.38,"v":826000},{"d":"2025-11-17","o":1.39,"h":1.65,"l":1.36,"c":1.56,"v":739400},{"d":"2025-11-18","o":1.55,"h":1.63,"l":1.53,"c":1.63,"v":327700},{"d":"2025-11-19","o":1.65,"h":1.66,"l":1.47,"c":1.47,"v":286900},{"d":"2025-11-20","o":1.51,"h":1.56,"l":1.36,"c":1.36,"v":167700},{"d":"2025-11-21","o":1.35,"h":1.45,"l":1.29,"c":1.43,"v":178100},{"d":"2025-11-24","o":1.43,"h":1.55,"l":1.43,"c":1.51,"v":166900},{"d":"2025-11-25","o":1.52,"h":1.54,"l":1.45,"c":1.45,"v":86000},{"d":"2025-11-26","o":1.45,"h":1.47,"l":1.35,"c":1.38,"v":143700},{"d":"2025-11-28","o":1.38,"h":1.42,"l":1.35,"c":1.37,"v":42800},{"d":"2025-12-01","o":1.33,"h":1.41,"l":1.3,"c":1.32,"v":193500},{"d":"2025-12-02","o":1.32,"h":1.35,"l":1.2,"c":1.2,"v":223800},{"d":"2025-12-03","o":1.27,"h":1.33,"l":1.2,"c":1.32,"v":346400},{"d":"2025-12-04","o":1.33,"h":1.39,"l":1.3,"c":1.37,"v":147700},{"d":"2025-12-05","o":1.37,"h":1.48,"l":1.37,"c":1.42,"v":266200},{"d":"2025-12-08","o":1.54,"h":1.6,"l":1.4,"c":1.44,"v":410600},{"d":"2025-12-09","o":1.45,"h":1.52,"l":1.41,"c":1.47,"v":166600},{"d":"2025-12-10","o":1.48,"h":1.57,"l":1.45,"c":1.54,"v":214400},{"d":"2025-12-11","o":1.54,"h":1.55,"l":1.5,"c":1.52,"v":85600},{"d":"2025-12-12","o":1.51,"h":1.54,"l":1.46,"c":1.47,"v":96800},{"d":"2025-12-15","o":1.46,"h":1.5,"l":1.4,"c":1.4,"v":222000},{"d":"2025-12-16","o":1.38,"h":1.5,"l":1.37,"c":1.43,"v":128700},{"d":"2025-12-17","o":1.44,"h":1.51,"l":1.39,"c":1.45,"v":220700},{"d":"2025-12-18","o":1.48,"h":1.56,"l":1.4,"c":1.41,"v":291300},{"d":"2025-12-19","o":1.44,"h":1.5,"l":1.44,"c":1.45,"v":131800},{"d":"2025-12-22","o":1.49,"h":1.53,"l":1.45,"c":1.49,"v":101400},{"d":"2025-12-23","o":1.48,"h":1.48,"l":1.39,"c":1.4,"v":43500},{"d":"2025-12-24","o":1.42,"h":1.42,"l":1.34,"c":1.36,"v":70000},{"d":"2025-12-26","o":1.35,"h":1.37,"l":1.27,"c":1.33,"v":74600},{"d":"2025-12-29","o":1.35,"h":1.35,"l":1.26,"c":1.26,"v":96500},{"d":"2025-12-30","o":1.25,"h":1.27,"l":1.19,"c":1.19,"v":180800},{"d":"2025-12-31","o":1.18,"h":1.18,"l":1.13,"c":1.13,"v":281500},{"d":"2026-01-02","o":1.13,"h":1.15,"l":1.09,"c":1.15,"v":122000},{"d":"2026-01-05","o":1.16,"h":1.18,"l":1.08,"c":1.12,"v":690200},{"d":"2026-01-06","o":1.11,"h":1.17,"l":1.07,"c":1.08,"v":220200},{"d":"2026-01-07","o":1.09,"h":1.22,"l":1.08,"c":1.18,"v":164700},{"d":"2026-01-08","o":1.18,"h":1.34,"l":1.18,"c":1.24,"v":312600},{"d":"2026-01-09","o":1.27,"h":1.4,"l":1.25,"c":1.35,"v":277400},{"d":"2026-01-12","o":1.41,"h":1.49,"l":1.37,"c":1.44,"v":243300},{"d":"2026-01-13","o":1.46,"h":1.56,"l":1.44,"c":1.49,"v":198400},{"d":"2026-01-14","o":1.5,"h":1.5,"l":1.32,"c":1.33,"v":282400},{"d":"2026-01-15","o":1.33,"h":1.4,"l":1.21,"c":1.21,"v":241600},{"d":"2026-01-16","o":1.22,"h":1.27,"l":1.16,"c":1.17,"v":204500},{"d":"2026-01-20","o":1.16,"h":1.36,"l":1.16,"c":1.32,"v":280200},{"d":"2026-01-21","o":1.32,"h":1.48,"l":1.32,"c":1.47,"v":254200},{"d":"2026-01-22","o":1.48,"h":1.51,"l":1.44,"c":1.47,"v":252800},{"d":"2026-01-23","o":1.48,"h":1.49,"l":1.4,"c":1.4,"v":85600},{"d":"2026-01-26","o":1.42,"h":1.49,"l":1.39,"c":1.48,"v":103900},{"d":"2026-01-27","o":1.45,"h":1.56,"l":1.43,"c":1.5,"v":130400},{"d":"2026-01-28","o":1.51,"h":1.51,"l":1.37,"c":1.37,"v":110500},{"d":"2026-01-29","o":1.36,"h":1.65,"l":1.36,"c":1.57,"v":550600},{"d":"2026-01-30","o":1.83,"h":1.93,"l":1.63,"c":1.74,"v":2238200},{"d":"2026-02-02","o":1.66,"h":1.81,"l":1.65,"c":1.68,"v":250800},{"d":"2026-02-03","o":1.7,"h":2,"l":1.66,"c":1.87,"v":1332900},{"d":"2026-02-04","o":1.88,"h":2.17,"l":1.88,"c":2.01,"v":1365700},{"d":"2026-02-05","o":2.1,"h":2.41,"l":1.97,"c":2.06,"v":2496800},{"d":"2026-02-06","o":2.16,"h":2.25,"l":1.99,"c":2.05,"v":706700},{"d":"2026-02-09","o":2.08,"h":2.42,"l":1.98,"c":2.34,"v":1184000},{"d":"2026-02-10","o":2.32,"h":2.6,"l":2.18,"c":2.55,"v":1688500},{"d":"2026-02-11","o":2.56,"h":2.6,"l":2.31,"c":2.48,"v":809300},{"d":"2026-02-12","o":2.45,"h":2.62,"l":2.23,"c":2.4,"v":699000},{"d":"2026-02-13","o":2.42,"h":2.5,"l":2.2,"c":2.21,"v":490700},{"d":"2026-02-17","o":2.15,"h":2.35,"l":2.12,"c":2.27,"v":446900},{"d":"2026-02-18","o":2.27,"h":2.37,"l":2.21,"c":2.32,"v":244900},{"d":"2026-02-19","o":2.33,"h":2.66,"l":2.2,"c":2.6,"v":3296700},{"d":"2026-02-20","o":2.59,"h":2.6,"l":2.38,"c":2.45,"v":498200},{"d":"2026-02-23","o":2.43,"h":2.53,"l":2.36,"c":2.42,"v":252100},{"d":"2026-02-24","o":2.41,"h":2.65,"l":2.37,"c":2.45,"v":364500},{"d":"2026-02-25","o":2.52,"h":2.61,"l":2.39,"c":2.42,"v":786900},{"d":"2026-02-26","o":2.42,"h":2.47,"l":2.24,"c":2.35,"v":2289900},{"d":"2026-02-27","o":2.14,"h":2.21,"l":2.01,"c":2.11,"v":1022700},{"d":"2026-03-02","o":2.02,"h":2.29,"l":2.02,"c":2.12,"v":658000},{"d":"2026-03-03","o":2.04,"h":2.23,"l":2.02,"c":2.07,"v":501800},{"d":"2026-03-04","o":2.07,"h":2.25,"l":2.04,"c":2.19,"v":423200},{"d":"2026-03-05","o":2.2,"h":2.26,"l":2.11,"c":2.13,"v":340200},{"d":"2026-03-06","o":2.16,"h":2.36,"l":2.13,"c":2.21,"v":1223900},{"d":"2026-03-09","o":2.21,"h":2.26,"l":2.01,"c":2.13,"v":647400},{"d":"2026-03-10","o":2.18,"h":2.3,"l":2.02,"c":2.04,"v":446200},{"d":"2026-03-11","o":2.05,"h":2.15,"l":2.04,"c":2.15,"v":334700},{"d":"2026-03-12","o":2.14,"h":2.14,"l":1.99,"c":2.02,"v":295700},{"d":"2026-03-13","o":2.04,"h":2.04,"l":1.96,"c":1.98,"v":371900},{"d":"2026-03-16","o":2,"h":2.17,"l":1.96,"c":2.08,"v":424000},{"d":"2026-03-17","o":2.05,"h":2.24,"l":2.05,"c":2.17,"v":436300},{"d":"2026-03-18","o":2.17,"h":2.18,"l":2.08,"c":2.15,"v":800200},{"d":"2026-03-19","o":2.17,"h":2.27,"l":2.04,"c":2.19,"v":1244500},{"d":"2026-03-20","o":2.19,"h":2.27,"l":2.13,"c":2.18,"v":1268500},{"d":"2026-03-23","o":2.16,"h":2.21,"l":2.07,"c":2.2,"v":913500},{"d":"2026-03-24","o":2.17,"h":2.23,"l":2.02,"c":2.04,"v":1162600},{"d":"2026-03-25","o":2.03,"h":2.2,"l":1.95,"c":2.04,"v":1208300},{"d":"2026-03-26","o":2.03,"h":2.09,"l":1.97,"c":2.04,"v":436000},{"d":"2026-03-27","o":2.03,"h":2.05,"l":1.99,"c":2.04,"v":276500},{"d":"2026-03-30","o":2.04,"h":2.04,"l":1.8,"c":1.91,"v":768100},{"d":"2026-03-31","o":1.93,"h":2.05,"l":1.93,"c":2.01,"v":384510},{"d":"2026-04-01","o":2.04,"h":2.04,"l":1.97,"c":1.98,"v":379177},{"d":"2026-04-02","o":1.94,"h":2.05,"l":1.94,"c":1.97,"v":414457},{"d":"2026-04-06","o":1.98,"h":2.01,"l":1.94,"c":1.96,"v":673320},{"d":"2026-04-07","o":1.94,"h":1.97,"l":1.76,"c":1.83,"v":1159295},{"d":"2026-04-08","o":1.87,"h":1.94,"l":1.81,"c":1.89,"v":442385},{"d":"2026-04-09","o":1.91,"h":1.91,"l":1.65,"c":1.7,"v":3353422},{"d":"2026-04-10","o":1.68,"h":1.75,"l":1.6,"c":1.7,"v":2593768},{"d":"2026-04-13","o":1.68,"h":1.91,"l":1.67,"c":1.75,"v":1352636},{"d":"2026-04-14","o":1.75,"h":1.82,"l":1.61,"c":1.62,"v":656004},{"d":"2026-04-15","o":1.62,"h":1.7,"l":1.61,"c":1.68,"v":1138294},{"d":"2026-04-16","o":1.69,"h":1.69,"l":1.65,"c":1.68,"v":509958},{"d":"2026-04-17","o":1.65,"h":1.75,"l":1.65,"c":1.67,"v":1833656},{"d":"2026-04-20","o":1.65,"h":1.8,"l":1.65,"c":1.75,"v":2242058},{"d":"2026-04-21","o":1.75,"h":1.77,"l":1.68,"c":1.7,"v":1143680},{"d":"2026-04-22","o":1.74,"h":1.75,"l":1.67,"c":1.7,"v":2422659},{"d":"2026-04-23","o":1.7,"h":1.71,"l":1.55,"c":1.59,"v":1298954},{"d":"2026-04-24","o":1.59,"h":1.67,"l":1.51,"c":1.67,"v":858334},{"d":"2026-04-27","o":1.67,"h":1.7,"l":1.54,"c":1.59,"v":1100103},{"d":"2026-04-28","o":1.59,"h":1.65,"l":1.55,"c":1.64,"v":766380},{"d":"2026-04-29","o":1.64,"h":1.67,"l":1.57,"c":1.58,"v":337760},{"d":"2026-04-30","o":1.59,"h":1.71,"l":1.59,"c":1.7,"v":555746},{"d":"2026-05-01","o":1.71,"h":1.91,"l":1.68,"c":1.69,"v":1241027},{"d":"2026-05-04","o":1.71,"h":1.91,"l":1.71,"c":1.88,"v":707935},{"d":"2026-05-05","o":1.91,"h":1.98,"l":1.86,"c":1.93,"v":672071},{"d":"2026-05-06","o":1.91,"h":2.09,"l":1.91,"c":2.09,"v":687808},{"d":"2026-05-07","o":2.09,"h":2.1,"l":1.86,"c":1.87,"v":646329},{"d":"2026-05-08","o":1.89,"h":2.1,"l":1.76,"c":2.08,"v":998608},{"d":"2026-05-11","o":2.06,"h":2.13,"l":2.01,"c":2.08,"v":891475},{"d":"2026-05-12","o":2.08,"h":2.18,"l":2.01,"c":2.03,"v":594178},{"d":"2026-05-13","o":2.04,"h":2.1,"l":1.96,"c":2.03,"v":565053},{"d":"2026-05-14","o":2.04,"h":2.09,"l":1.97,"c":2.04,"v":406032},{"d":"2026-05-15","o":2,"h":2.07,"l":1.93,"c":2.03,"v":467142},{"d":"2026-05-18","o":2.04,"h":2.07,"l":1.95,"c":2,"v":827084},{"d":"2026-05-19","o":1.98,"h":1.99,"l":1.88,"c":1.96,"v":628226}]