[{"d":"2020-01-29","o":6.63,"h":10.61,"l":6.51,"c":9.59,"v":3386600},{"d":"2020-01-30","o":9,"h":9.4,"l":6.62,"c":7.01,"v":938800},{"d":"2020-01-31","o":6.98,"h":7.3,"l":6.1,"c":6.52,"v":402100},{"d":"2020-02-03","o":7.15,"h":7.7,"l":6.7,"c":7.25,"v":341100},{"d":"2020-02-04","o":7.18,"h":7.18,"l":6.12,"c":6.12,"v":265700},{"d":"2020-02-05","o":6.42,"h":6.55,"l":5.67,"c":6.02,"v":334600},{"d":"2020-02-06","o":6.06,"h":6.67,"l":6.05,"c":6.16,"v":76400},{"d":"2020-02-07","o":6.15,"h":6.15,"l":5.57,"c":5.59,"v":104400},{"d":"2020-02-10","o":5.58,"h":5.78,"l":5.25,"c":5.25,"v":74500},{"d":"2020-02-11","o":5.25,"h":5.45,"l":5,"c":5.22,"v":95100},{"d":"2020-02-12","o":5.17,"h":6,"l":5.17,"c":5.65,"v":112000},{"d":"2020-02-13","o":5.88,"h":7.35,"l":5.42,"c":6.2,"v":672100},{"d":"2020-02-14","o":6.16,"h":6.83,"l":6,"c":6.75,"v":156200},{"d":"2020-02-18","o":6.66,"h":6.66,"l":5.5,"c":6.09,"v":117300},{"d":"2020-02-19","o":6,"h":6.12,"l":5.76,"c":5.87,"v":43800},{"d":"2020-02-20","o":5.98,"h":6.24,"l":5.61,"c":6,"v":123300},{"d":"2020-02-21","o":5.94,"h":6.01,"l":5.75,"c":5.76,"v":33600},{"d":"2020-02-24","o":5.51,"h":5.72,"l":5.12,"c":5.38,"v":65600},{"d":"2020-02-25","o":5.37,"h":5.62,"l":5.3,"c":5.42,"v":27200},{"d":"2020-02-26","o":5.5,"h":5.88,"l":4.73,"c":4.79,"v":80400},{"d":"2020-02-27","o":4.51,"h":5.29,"l":4.51,"c":4.98,"v":72300},{"d":"2020-02-28","o":4.98,"h":4.98,"l":4.5,"c":4.85,"v":62300},{"d":"2020-03-02","o":4.75,"h":5.28,"l":4.75,"c":5.17,"v":39300},{"d":"2020-03-03","o":5.25,"h":5.49,"l":4.82,"c":5.44,"v":50500},{"d":"2020-03-04","o":5.44,"h":5.44,"l":4.8,"c":5.03,"v":24700},{"d":"2020-03-05","o":5.09,"h":5.09,"l":4.8,"c":5.09,"v":40100},{"d":"2020-03-06","o":4.95,"h":4.97,"l":4.67,"c":4.72,"v":32100},{"d":"2020-03-09","o":4.55,"h":4.68,"l":4.11,"c":4.39,"v":73400},{"d":"2020-03-10","o":4.28,"h":4.36,"l":4.03,"c":4.36,"v":2600},{"d":"2020-03-11","o":4.4,"h":4.4,"l":4.05,"c":4.2,"v":25500},{"d":"2020-03-12","o":4.04,"h":4.04,"l":3.54,"c":3.57,"v":32300},{"d":"2020-03-13","o":3.5,"h":3.99,"l":3.48,"c":3.99,"v":28300},{"d":"2020-03-16","o":3.5,"h":3.75,"l":3.16,"c":3.31,"v":44500},{"d":"2020-03-17","o":3.59,"h":3.6,"l":3.11,"c":3.2,"v":14800},{"d":"2020-03-18","o":3.02,"h":3.11,"l":2.86,"c":2.86,"v":17200},{"d":"2020-03-19","o":2.77,"h":2.97,"l":2.66,"c":2.66,"v":32500},{"d":"2020-03-20","o":2.66,"h":3,"l":2.5,"c":2.8,"v":29900},{"d":"2020-03-23","o":2.85,"h":2.85,"l":2.42,"c":2.75,"v":17300},{"d":"2020-03-24","o":2.89,"h":3.64,"l":2.8,"c":3.41,"v":41200},{"d":"2020-03-25","o":3.64,"h":3.85,"l":3.41,"c":3.55,"v":13800},{"d":"2020-03-26","o":3.66,"h":3.82,"l":3.55,"c":3.63,"v":6900},{"d":"2020-03-27","o":3.63,"h":3.71,"l":3.55,"c":3.55,"v":3000},{"d":"2020-03-30","o":3.21,"h":3.44,"l":3.21,"c":3.44,"v":7200},{"d":"2020-03-31","o":3.27,"h":3.37,"l":2.8,"c":3,"v":10800},{"d":"2020-04-01","o":2.75,"h":3.2,"l":2.65,"c":3.19,"v":13400},{"d":"2020-04-02","o":3.22,"h":3.22,"l":2.5,"c":2.5,"v":3500},{"d":"2020-04-03","o":3.07,"h":3.34,"l":2.67,"c":3.07,"v":27300},{"d":"2020-04-06","o":3.25,"h":3.7,"l":2.82,"c":2.82,"v":33400},{"d":"2020-04-07","o":3.05,"h":3.2,"l":2.83,"c":2.95,"v":7200},{"d":"2020-04-08","o":3.38,"h":3.38,"l":3,"c":3.13,"v":2400},{"d":"2020-04-09","o":3.49,"h":3.58,"l":2.9,"c":3.13,"v":26200},{"d":"2020-04-13","o":3.1,"h":3.12,"l":2.93,"c":2.93,"v":5800},{"d":"2020-04-14","o":3.27,"h":3.3,"l":3.08,"c":3.1,"v":22000},{"d":"2020-04-15","o":3.21,"h":4,"l":3.2,"c":3.8,"v":58700},{"d":"2020-04-16","o":3.87,"h":4.06,"l":3.7,"c":3.7,"v":55700},{"d":"2020-04-17","o":4.11,"h":4.11,"l":3.65,"c":3.8,"v":19800},{"d":"2020-04-20","o":3.56,"h":3.91,"l":3.56,"c":3.75,"v":25600},{"d":"2020-04-21","o":3.8,"h":3.9,"l":3.6,"c":3.8,"v":17200},{"d":"2020-04-22","o":3.83,"h":4,"l":3.79,"c":3.88,"v":30500},{"d":"2020-04-23","o":4.26,"h":4.69,"l":3.73,"c":3.89,"v":219000},{"d":"2020-04-24","o":3.79,"h":3.89,"l":3.75,"c":3.89,"v":19100},{"d":"2020-04-27","o":4.28,"h":4.28,"l":3.85,"c":3.92,"v":31200},{"d":"2020-04-28","o":3.95,"h":4,"l":3.7,"c":3.8,"v":18800},{"d":"2020-04-29","o":3.86,"h":3.87,"l":3.33,"c":3.66,"v":20300},{"d":"2020-04-30","o":3.75,"h":3.85,"l":3.69,"c":3.85,"v":36900},{"d":"2020-05-01","o":3.39,"h":3.9,"l":3.39,"c":3.7,"v":23000},{"d":"2020-05-04","o":3.34,"h":3.66,"l":3.34,"c":3.65,"v":8100},{"d":"2020-05-05","o":3.49,"h":3.71,"l":3.49,"c":3.62,"v":9000},{"d":"2020-05-06","o":3.68,"h":3.68,"l":3.49,"c":3.67,"v":2400},{"d":"2020-05-07","o":3.67,"h":3.87,"l":3.56,"c":3.56,"v":23900},{"d":"2020-05-08","o":3.64,"h":3.66,"l":3.5,"c":3.54,"v":6600},{"d":"2020-05-11","o":3.67,"h":3.75,"l":3.54,"c":3.65,"v":34600},{"d":"2020-05-12","o":3.64,"h":3.64,"l":3.59,"c":3.61,"v":1100},{"d":"2020-05-13","o":3.79,"h":3.79,"l":3.5,"c":3.62,"v":8900},{"d":"2020-05-14","o":3.37,"h":3.46,"l":3.36,"c":3.45,"v":8800},{"d":"2020-05-15","o":3.45,"h":3.57,"l":3.4,"c":3.57,"v":8200},{"d":"2020-05-18","o":4,"h":4.92,"l":3.93,"c":4.82,"v":375000},{"d":"2020-05-19","o":4.96,"h":5.02,"l":4.31,"c":4.75,"v":94600},{"d":"2020-05-20","o":4.75,"h":4.75,"l":4.01,"c":4.51,"v":39100},{"d":"2020-05-21","o":4.48,"h":4.75,"l":4.36,"c":4.56,"v":16700},{"d":"2020-05-22","o":4.7,"h":4.7,"l":4.55,"c":4.61,"v":5000},{"d":"2020-05-26","o":4.75,"h":4.75,"l":4.19,"c":4.46,"v":5400},{"d":"2020-05-27","o":4.8,"h":5.58,"l":4.27,"c":4.81,"v":276800},{"d":"2020-05-28","o":4.75,"h":4.75,"l":4.31,"c":4.4,"v":38900},{"d":"2020-05-29","o":4.32,"h":4.6,"l":4.21,"c":4.44,"v":10700},{"d":"2020-06-01","o":4.74,"h":4.74,"l":4.3,"c":4.41,"v":21900},{"d":"2020-06-02","o":4.74,"h":4.79,"l":4.36,"c":4.48,"v":36800},{"d":"2020-06-03","o":4.59,"h":4.59,"l":4.26,"c":4.44,"v":38900},{"d":"2020-06-04","o":4.31,"h":4.58,"l":4.31,"c":4.45,"v":5900},{"d":"2020-06-05","o":4.5,"h":5.4,"l":4.4,"c":5.32,"v":89700},{"d":"2020-06-08","o":5.45,"h":5.73,"l":5.3,"c":5.48,"v":86000},{"d":"2020-06-09","o":4.94,"h":5.35,"l":4.86,"c":5.35,"v":22600},{"d":"2020-06-10","o":5,"h":5.29,"l":4.6,"c":4.9,"v":51200},{"d":"2020-06-11","o":4.4,"h":4.73,"l":4.4,"c":4.43,"v":9900},{"d":"2020-06-12","o":4.63,"h":4.63,"l":3.83,"c":4.5,"v":29400},{"d":"2020-06-15","o":4.34,"h":4.59,"l":4.31,"c":4.47,"v":14400},{"d":"2020-06-16","o":5.01,"h":6.14,"l":4.57,"c":5.64,"v":2022300},{"d":"2020-06-17","o":5.15,"h":5.55,"l":4.9,"c":5,"v":116300},{"d":"2020-06-18","o":5.49,"h":5.59,"l":5.16,"c":5.31,"v":93900},{"d":"2020-06-19","o":5.14,"h":5.62,"l":4.8,"c":4.8,"v":94900},{"d":"2020-06-22","o":5,"h":5.3,"l":4.82,"c":4.95,"v":35600},{"d":"2020-06-23","o":4.91,"h":5.3,"l":4.91,"c":5.11,"v":35900},{"d":"2020-06-24","o":5.07,"h":5.07,"l":4.61,"c":5.04,"v":74200},{"d":"2020-06-25","o":4.98,"h":5.04,"l":4.89,"c":4.89,"v":11100},{"d":"2020-06-26","o":4.83,"h":5.17,"l":4.68,"c":4.68,"v":19800},{"d":"2020-06-29","o":4.64,"h":4.87,"l":4.6,"c":4.7,"v":47600},{"d":"2020-06-30","o":4.9,"h":4.9,"l":4.24,"c":4.35,"v":36200},{"d":"2020-07-01","o":4.4,"h":4.57,"l":4.3,"c":4.39,"v":9800},{"d":"2020-07-02","o":4.37,"h":4.45,"l":4.15,"c":4.3,"v":25300},{"d":"2020-07-06","o":4.01,"h":4.32,"l":3.84,"c":3.84,"v":55200},{"d":"2020-07-07","o":9.15,"h":10.25,"l":6.67,"c":6.78,"v":47607800},{"d":"2020-07-08","o":6.3,"h":6.8,"l":5.81,"c":6.73,"v":1163600},{"d":"2020-07-09","o":6.4,"h":6.48,"l":5.65,"c":5.83,"v":398600},{"d":"2020-07-10","o":5.57,"h":6.11,"l":5.36,"c":6.04,"v":309500},{"d":"2020-07-13","o":5.94,"h":5.98,"l":5.5,"c":5.52,"v":192100},{"d":"2020-07-14","o":5.42,"h":5.71,"l":5.14,"c":5.71,"v":149900},{"d":"2020-07-15","o":5.68,"h":6.16,"l":5.59,"c":5.94,"v":122600},{"d":"2020-07-16","o":5.99,"h":6.05,"l":5.52,"c":6.05,"v":52100},{"d":"2020-07-17","o":6.05,"h":6.23,"l":5.92,"c":6.11,"v":49700},{"d":"2020-07-20","o":6.54,"h":6.54,"l":6,"c":6.15,"v":155900},{"d":"2020-07-21","o":6.23,"h":6.78,"l":6.13,"c":6.6,"v":115600},{"d":"2020-07-22","o":6.37,"h":6.59,"l":6.3,"c":6.5,"v":39500},{"d":"2020-07-23","o":6,"h":6.36,"l":5.99,"c":6.16,"v":30500},{"d":"2020-07-24","o":5.7,"h":5.96,"l":5.7,"c":5.95,"v":36700},{"d":"2020-07-27","o":5.55,"h":5.86,"l":5.5,"c":5.81,"v":52600},{"d":"2020-07-28","o":5.7,"h":5.89,"l":5.56,"c":5.87,"v":114400},{"d":"2020-07-29","o":5.73,"h":6.15,"l":5.5,"c":5.85,"v":122500},{"d":"2020-07-30","o":5.76,"h":5.85,"l":5.31,"c":5.74,"v":59100},{"d":"2020-07-31","o":5.52,"h":6.02,"l":5.51,"c":5.8,"v":88000},{"d":"2020-08-03","o":5.66,"h":5.78,"l":5.51,"c":5.74,"v":138400},{"d":"2020-08-04","o":5.58,"h":5.85,"l":5.58,"c":5.8,"v":142400},{"d":"2020-08-05","o":5.52,"h":5.8,"l":5.5,"c":5.73,"v":152800},{"d":"2020-08-06","o":5.67,"h":5.8,"l":5.64,"c":5.67,"v":22100},{"d":"2020-08-07","o":5.6,"h":5.68,"l":5.51,"c":5.55,"v":29900},{"d":"2020-08-10","o":5.51,"h":5.65,"l":5.41,"c":5.58,"v":31500},{"d":"2020-08-11","o":5.46,"h":5.85,"l":5.46,"c":5.7,"v":61200},{"d":"2020-08-12","o":5.72,"h":5.83,"l":5.5,"c":5.5,"v":30100},{"d":"2020-08-13","o":5.36,"h":5.71,"l":5.36,"c":5.5,"v":17500},{"d":"2020-08-14","o":5.32,"h":5.75,"l":5.32,"c":5.46,"v":22600},{"d":"2020-08-17","o":5.45,"h":5.58,"l":5.35,"c":5.45,"v":19500},{"d":"2020-08-18","o":5.45,"h":5.45,"l":5.1,"c":5.27,"v":34200},{"d":"2020-08-19","o":5.3,"h":5.3,"l":5.17,"c":5.18,"v":14600},{"d":"2020-08-20","o":5.69,"h":5.69,"l":5.11,"c":5.29,"v":49500},{"d":"2020-08-21","o":5.15,"h":5.23,"l":4.95,"c":4.98,"v":31800},{"d":"2020-08-24","o":5.18,"h":5.18,"l":4.8,"c":4.95,"v":33000},{"d":"2020-08-25","o":4.88,"h":5.01,"l":4.8,"c":4.96,"v":24900},{"d":"2020-08-26","o":4.94,"h":5.03,"l":4.8,"c":4.8,"v":19100},{"d":"2020-08-27","o":4.78,"h":4.88,"l":4.73,"c":4.83,"v":23300},{"d":"2020-08-28","o":4.58,"h":4.79,"l":4.57,"c":4.66,"v":28400},{"d":"2020-08-31","o":5,"h":5.03,"l":4.66,"c":4.75,"v":20200},{"d":"2020-09-01","o":4.53,"h":5.02,"l":4.53,"c":5.01,"v":84500},{"d":"2020-09-02","o":5.5,"h":5.65,"l":4.86,"c":4.9,"v":30800},{"d":"2020-09-03","o":4.66,"h":5.08,"l":4.66,"c":4.82,"v":31200},{"d":"2020-09-04","o":4.8,"h":5.05,"l":4.75,"c":4.91,"v":9900},{"d":"2020-09-08","o":5.13,"h":5.13,"l":4.77,"c":4.83,"v":13300},{"d":"2020-09-09","o":4.82,"h":4.95,"l":4.82,"c":4.88,"v":8600},{"d":"2020-09-10","o":4.88,"h":5.11,"l":4.88,"c":4.95,"v":15800},{"d":"2020-09-11","o":4.95,"h":4.98,"l":4.76,"c":4.82,"v":8300},{"d":"2020-09-14","o":5.04,"h":5.69,"l":4.9,"c":5.48,"v":42700},{"d":"2020-09-15","o":5.59,"h":5.59,"l":5.04,"c":5.33,"v":25300},{"d":"2020-09-16","o":5.52,"h":5.89,"l":5.42,"c":5.65,"v":33900},{"d":"2020-09-17","o":5.83,"h":5.83,"l":5.15,"c":5.15,"v":42100},{"d":"2020-09-18","o":5.35,"h":5.46,"l":5.25,"c":5.33,"v":29200},{"d":"2020-09-21","o":5.59,"h":5.59,"l":4.96,"c":4.96,"v":20700},{"d":"2020-09-22","o":5.07,"h":5.1,"l":4.78,"c":4.78,"v":26500},{"d":"2020-09-23","o":4.86,"h":4.86,"l":4.65,"c":4.67,"v":19400},{"d":"2020-09-24","o":4.87,"h":4.87,"l":4.45,"c":4.45,"v":27200},{"d":"2020-09-25","o":4.32,"h":4.51,"l":4.32,"c":4.5,"v":15300},{"d":"2020-09-28","o":4.55,"h":4.61,"l":4.49,"c":4.49,"v":12400},{"d":"2020-09-29","o":4.49,"h":5.11,"l":4.49,"c":4.77,"v":65700},{"d":"2020-09-30","o":4.78,"h":4.99,"l":4.75,"c":4.81,"v":10500},{"d":"2020-10-01","o":4.91,"h":5.04,"l":4.73,"c":5.04,"v":23600},{"d":"2020-10-02","o":4.73,"h":5.05,"l":4.73,"c":4.98,"v":8000},{"d":"2020-10-05","o":5.16,"h":5.16,"l":4.77,"c":5.01,"v":14800},{"d":"2020-10-06","o":5.02,"h":5.09,"l":4.88,"c":4.9,"v":13800},{"d":"2020-10-07","o":4.75,"h":5.23,"l":4.75,"c":5.14,"v":14300},{"d":"2020-10-08","o":5.4,"h":6.13,"l":5.36,"c":5.79,"v":116300},{"d":"2020-10-09","o":5.9,"h":5.9,"l":5.35,"c":5.38,"v":33100},{"d":"2020-10-12","o":5.33,"h":5.61,"l":4.94,"c":5.14,"v":30700},{"d":"2020-10-13","o":4.97,"h":5.06,"l":4.9,"c":4.99,"v":12000},{"d":"2020-10-14","o":4.99,"h":5.25,"l":4.96,"c":4.96,"v":18400},{"d":"2020-10-15","o":5.18,"h":5.18,"l":4.83,"c":4.96,"v":14200},{"d":"2020-10-16","o":5.22,"h":5.22,"l":4.97,"c":4.98,"v":6000},{"d":"2020-10-19","o":5.28,"h":5.28,"l":4.9,"c":4.94,"v":8400},{"d":"2020-10-20","o":4.99,"h":5.07,"l":4.98,"c":4.98,"v":12200},{"d":"2020-10-21","o":4.97,"h":4.97,"l":4.76,"c":4.76,"v":24400},{"d":"2020-10-22","o":4.8,"h":5.02,"l":4.77,"c":5,"v":11000},{"d":"2020-10-23","o":4.95,"h":5.07,"l":4.95,"c":5.07,"v":8800},{"d":"2020-10-26","o":5.26,"h":5.26,"l":4.83,"c":4.85,"v":24700},{"d":"2020-10-27","o":5.02,"h":5.09,"l":4.9,"c":5.09,"v":10900},{"d":"2020-10-28","o":5,"h":5,"l":4.79,"c":4.85,"v":17100},{"d":"2020-10-29","o":5.24,"h":5.24,"l":4.79,"c":4.88,"v":37400},{"d":"2020-10-30","o":4.85,"h":4.85,"l":4.55,"c":4.56,"v":30400},{"d":"2020-11-02","o":4.2,"h":4.48,"l":4.14,"c":4.36,"v":107000},{"d":"2020-11-03","o":4.37,"h":4.88,"l":4.37,"c":4.6,"v":11400},{"d":"2020-11-04","o":4.95,"h":5.05,"l":4.68,"c":4.7,"v":22000},{"d":"2020-11-05","o":4.2,"h":4.89,"l":4.2,"c":4.78,"v":12800},{"d":"2020-11-06","o":4.73,"h":4.76,"l":4.61,"c":4.65,"v":11300},{"d":"2020-11-09","o":4.94,"h":4.94,"l":4.5,"c":4.55,"v":31100},{"d":"2020-11-10","o":4.5,"h":4.9,"l":4.5,"c":4.9,"v":22200},{"d":"2020-11-11","o":4.86,"h":4.88,"l":4.77,"c":4.81,"v":4400},{"d":"2020-11-12","o":5.1,"h":5.36,"l":4.82,"c":4.87,"v":37900},{"d":"2020-11-13","o":4.78,"h":5.05,"l":4.78,"c":4.84,"v":27800},{"d":"2020-11-16","o":5,"h":5.21,"l":4.93,"c":5.04,"v":38800},{"d":"2020-11-17","o":5.07,"h":5.41,"l":5.07,"c":5.23,"v":14900},{"d":"2020-11-18","o":5.09,"h":5.6,"l":4.91,"c":5.03,"v":14500},{"d":"2020-11-19","o":4.98,"h":5.2,"l":4.98,"c":5.13,"v":9500},{"d":"2020-11-20","o":5.22,"h":5.22,"l":5.16,"c":5.17,"v":6000},{"d":"2020-11-23","o":5.25,"h":5.57,"l":5.2,"c":5.38,"v":27400},{"d":"2020-11-24","o":5.45,"h":5.6,"l":5.36,"c":5.48,"v":32800},{"d":"2020-11-25","o":5.48,"h":6,"l":5.48,"c":5.78,"v":88200},{"d":"2020-11-27","o":6,"h":6,"l":5.8,"c":5.85,"v":15600},{"d":"2020-11-30","o":6,"h":6,"l":5.45,"c":5.45,"v":31300},{"d":"2020-12-01","o":5.89,"h":5.89,"l":5.25,"c":5.33,"v":10500},{"d":"2020-12-02","o":5.45,"h":5.51,"l":5.29,"c":5.4,"v":14600},{"d":"2020-12-03","o":5.27,"h":6,"l":5.27,"c":5.86,"v":88700},{"d":"2020-12-04","o":5.78,"h":6.4,"l":5.78,"c":5.92,"v":149400},{"d":"2020-12-07","o":5.98,"h":5.98,"l":5.4,"c":5.53,"v":102600},{"d":"2020-12-08","o":5.99,"h":5.99,"l":5.5,"c":5.58,"v":17400},{"d":"2020-12-09","o":5.74,"h":5.9,"l":5.5,"c":5.81,"v":47400},{"d":"2020-12-10","o":5.61,"h":6.3,"l":5.61,"c":6,"v":129500},{"d":"2020-12-11","o":6,"h":6,"l":5.7,"c":5.76,"v":41500},{"d":"2020-12-14","o":5.98,"h":6.1,"l":5.91,"c":5.97,"v":50800},{"d":"2020-12-15","o":5.99,"h":6.03,"l":5.9,"c":6,"v":42700},{"d":"2020-12-16","o":6,"h":6,"l":5.85,"c":5.95,"v":29900},{"d":"2020-12-17","o":5.95,"h":6.58,"l":5.9,"c":6.1,"v":158400},{"d":"2020-12-18","o":6.16,"h":6.42,"l":6.05,"c":6.15,"v":96000},{"d":"2020-12-21","o":6.18,"h":6.85,"l":6.02,"c":6.35,"v":127800},{"d":"2020-12-22","o":6.27,"h":7.14,"l":6.27,"c":6.79,"v":135100},{"d":"2020-12-23","o":7.15,"h":7.15,"l":6.3,"c":6.5,"v":70300},{"d":"2020-12-24","o":6.5,"h":6.55,"l":6.2,"c":6.55,"v":60500},{"d":"2020-12-28","o":7.19,"h":7.26,"l":6.52,"c":6.58,"v":69900},{"d":"2020-12-29","o":6.51,"h":6.7,"l":6.35,"c":6.6,"v":34300},{"d":"2020-12-30","o":6.7,"h":7.4,"l":6.66,"c":7.34,"v":95200},{"d":"2020-12-31","o":7.3,"h":7.59,"l":7.2,"c":7.54,"v":61500},{"d":"2021-01-04","o":7.76,"h":8.2,"l":7.42,"c":8.15,"v":92500},{"d":"2021-01-05","o":8.25,"h":9.21,"l":8.05,"c":8.71,"v":200700},{"d":"2021-01-06","o":8.79,"h":9.08,"l":8.25,"c":8.3,"v":73900},{"d":"2021-01-07","o":8.3,"h":8.7,"l":8.3,"c":8.65,"v":29100},{"d":"2021-01-08","o":8.71,"h":8.99,"l":8.6,"c":8.82,"v":47800},{"d":"2021-01-11","o":8.89,"h":8.89,"l":8.35,"c":8.6,"v":51400},{"d":"2021-01-12","o":8.79,"h":9.38,"l":8.36,"c":9.3,"v":126100},{"d":"2021-01-13","o":9.3,"h":10.27,"l":9.3,"c":10,"v":159200},{"d":"2021-01-14","o":10.22,"h":10.5,"l":9.91,"c":10.04,"v":124800},{"d":"2021-01-15","o":10.49,"h":10.49,"l":9.6,"c":10.02,"v":36000},{"d":"2021-01-19","o":10.49,"h":10.5,"l":9.62,"c":9.91,"v":205900},{"d":"2021-01-20","o":10,"h":10.31,"l":9.98,"c":9.98,"v":102100},{"d":"2021-01-21","o":10.1,"h":11.29,"l":9.98,"c":10.15,"v":261800},{"d":"2021-01-22","o":9.96,"h":10.66,"l":9.96,"c":10.55,"v":81100},{"d":"2021-01-25","o":10.55,"h":10.97,"l":10.05,"c":10.5,"v":83100},{"d":"2021-01-26","o":10.57,"h":10.73,"l":10.29,"c":10.58,"v":37300},{"d":"2021-01-27","o":10.61,"h":10.61,"l":9.9,"c":9.95,"v":91700},{"d":"2021-01-28","o":10.1,"h":10.58,"l":9.95,"c":10.23,"v":76200},{"d":"2021-01-29","o":10.16,"h":10.25,"l":9.92,"c":9.98,"v":68400},{"d":"2021-02-01","o":9.98,"h":10.39,"l":9.71,"c":10.25,"v":67800},{"d":"2021-02-02","o":10.44,"h":17.51,"l":10.31,"c":16.6,"v":1565000},{"d":"2021-02-03","o":16.27,"h":18.65,"l":16.08,"c":18.17,"v":692100},{"d":"2021-02-04","o":22.75,"h":35,"l":18.83,"c":19.56,"v":3445400},{"d":"2021-02-05","o":19.56,"h":20,"l":13.64,"c":16.96,"v":802400},{"d":"2021-02-08","o":18.85,"h":19.7,"l":17.11,"c":17.72,"v":315600},{"d":"2021-02-09","o":17.33,"h":22.41,"l":17.33,"c":20.2,"v":288700},{"d":"2021-02-10","o":19.88,"h":21.4,"l":18.05,"c":20.99,"v":228100},{"d":"2021-02-11","o":21.57,"h":22.85,"l":19.39,"c":20.98,"v":197800},{"d":"2021-02-12","o":20.61,"h":22.06,"l":19.86,"c":21.68,"v":143300},{"d":"2021-02-16","o":25,"h":25.85,"l":22,"c":22.76,"v":327200},{"d":"2021-02-17","o":22.42,"h":30.84,"l":22.28,"c":27.25,"v":595100},{"d":"2021-02-18","o":27.5,"h":28.02,"l":24.5,"c":27.3,"v":275100},{"d":"2021-02-19","o":27,"h":29.9,"l":27,"c":28.82,"v":198200},{"d":"2021-02-22","o":29.7,"h":34.2,"l":29.1,"c":33.17,"v":619700},{"d":"2021-02-23","o":30,"h":32.2,"l":23,"c":28.18,"v":462200},{"d":"2021-02-24","o":30.92,"h":30.96,"l":27.16,"c":27.51,"v":219000},{"d":"2021-02-25","o":27.7,"h":27.98,"l":24.3,"c":25.3,"v":222100},{"d":"2021-02-26","o":24.91,"h":27.94,"l":24.17,"c":25.57,"v":134700},{"d":"2021-03-01","o":27.7,"h":29.26,"l":26.17,"c":26.8,"v":145300},{"d":"2021-03-02","o":27.09,"h":28.48,"l":27.05,"c":28.37,"v":111200},{"d":"2021-03-03","o":28.16,"h":29.8,"l":27,"c":27.51,"v":129800},{"d":"2021-03-04","o":26.38,"h":27,"l":21.01,"c":25.44,"v":359900},{"d":"2021-03-05","o":26.55,"h":26.77,"l":20,"c":24.86,"v":268000},{"d":"2021-03-08","o":24.8,"h":25.62,"l":23.52,"c":25.62,"v":138000},{"d":"2021-03-09","o":27,"h":28.09,"l":25.81,"c":26.93,"v":130200},{"d":"2021-03-10","o":26.57,"h":28.08,"l":25.72,"c":26.13,"v":111400},{"d":"2021-03-11","o":27.7,"h":28.5,"l":26.62,"c":28.38,"v":99500},{"d":"2021-03-12","o":27.57,"h":29.5,"l":27.3,"c":29.35,"v":112000},{"d":"2021-03-15","o":32,"h":36.49,"l":30.58,"c":34,"v":431800},{"d":"2021-03-16","o":40.78,"h":47.99,"l":31.41,"c":33.3,"v":1738200},{"d":"2021-03-17","o":30.95,"h":39.28,"l":30.9,"c":38.44,"v":476300},{"d":"2021-03-18","o":37.3,"h":38.44,"l":34.78,"c":36.01,"v":195100},{"d":"2021-03-19","o":37.11,"h":38.4,"l":36.01,"c":38,"v":135700},{"d":"2021-03-22","o":36.81,"h":38.2,"l":35.5,"c":35.5,"v":146500},{"d":"2021-03-23","o":36.9,"h":37.79,"l":33,"c":33.51,"v":185500},{"d":"2021-03-24","o":35.89,"h":35.89,"l":30,"c":30,"v":243700},{"d":"2021-03-25","o":29.5,"h":33.26,"l":28.55,"c":33.01,"v":163500},{"d":"2021-03-26","o":33.6,"h":33.6,"l":30.04,"c":30.76,"v":114700},{"d":"2021-03-29","o":30.18,"h":30.72,"l":25.6,"c":25.92,"v":208700},{"d":"2021-03-30","o":25.97,"h":29.89,"l":25.92,"c":27.98,"v":232100},{"d":"2021-03-31","o":27.97,"h":28.99,"l":26.93,"c":27.9,"v":230800},{"d":"2021-04-01","o":28.84,"h":29.11,"l":27.66,"c":28.23,"v":150800},{"d":"2021-04-05","o":29.24,"h":30,"l":28.18,"c":29.9,"v":288100},{"d":"2021-04-06","o":29.39,"h":29.85,"l":27.83,"c":28.47,"v":348000},{"d":"2021-04-07","o":28.01,"h":28.01,"l":25.3,"c":26,"v":282300},{"d":"2021-04-08","o":26.5,"h":27.08,"l":26.36,"c":26.51,"v":138500},{"d":"2021-04-09","o":26.59,"h":26.87,"l":25.25,"c":26.54,"v":133100},{"d":"2021-04-12","o":26.87,"h":26.87,"l":25.01,"c":25.07,"v":116800},{"d":"2021-04-13","o":25.16,"h":25.96,"l":23.7,"c":24.13,"v":261900},{"d":"2021-04-14","o":24.26,"h":24.73,"l":22.37,"c":22.9,"v":167300},{"d":"2021-04-15","o":22.81,"h":23.78,"l":21.34,"c":21.57,"v":146200},{"d":"2021-04-16","o":21.75,"h":22.87,"l":20.65,"c":21.55,"v":126800},{"d":"2021-04-19","o":21.07,"h":22.38,"l":21,"c":21.95,"v":125500},{"d":"2021-04-20","o":21.62,"h":22.37,"l":21,"c":22.34,"v":85100},{"d":"2021-04-21","o":22.1,"h":23.49,"l":21.46,"c":21.82,"v":117700},{"d":"2021-04-22","o":21.54,"h":22.78,"l":21.02,"c":21.72,"v":87900},{"d":"2021-04-23","o":21.44,"h":23,"l":21.32,"c":23,"v":68500},{"d":"2021-04-26","o":23.7,"h":27,"l":23.7,"c":26.15,"v":127000},{"d":"2021-04-27","o":26.5,"h":27,"l":23.48,"c":23.8,"v":148800},{"d":"2021-04-28","o":23.38,"h":23.61,"l":22.85,"c":23.14,"v":79500},{"d":"2021-04-29","o":23.5,"h":23.53,"l":22.07,"c":22.56,"v":46300},{"d":"2021-04-30","o":22,"h":23.15,"l":20.97,"c":22.14,"v":65200},{"d":"2021-05-03","o":22.2,"h":23.09,"l":21.01,"c":21.65,"v":60100},{"d":"2021-05-04","o":21.89,"h":22.71,"l":20.76,"c":21.55,"v":60300},{"d":"2021-05-05","o":22.07,"h":23.29,"l":21.69,"c":22.19,"v":41500},{"d":"2021-05-06","o":22.53,"h":22.72,"l":21.25,"c":21.92,"v":48800},{"d":"2021-05-07","o":21.69,"h":23.47,"l":21.61,"c":23.47,"v":44400},{"d":"2021-05-10","o":25.51,"h":29.96,"l":24.8,"c":28.61,"v":315200},{"d":"2021-05-11","o":28,"h":29.85,"l":25.6,"c":28.86,"v":212700},{"d":"2021-05-12","o":28.87,"h":29.9,"l":24.4,"c":24.99,"v":188200},{"d":"2021-05-13","o":29.44,"h":29.44,"l":22.83,"c":23.28,"v":185700},{"d":"2021-05-14","o":23.56,"h":25.42,"l":22.4,"c":24.22,"v":133700},{"d":"2021-05-17","o":24.33,"h":27.62,"l":24.3,"c":27.45,"v":97000},{"d":"2021-05-18","o":26.98,"h":27.42,"l":25.65,"c":26.14,"v":87800},{"d":"2021-05-19","o":25.17,"h":28.12,"l":25.17,"c":27.35,"v":136100},{"d":"2021-05-20","o":28.49,"h":28.86,"l":25.17,"c":26.4,"v":272900},{"d":"2021-05-21","o":36.91,"h":97.97,"l":34.76,"c":60,"v":39105800},{"d":"2021-05-24","o":65.15,"h":70.59,"l":52.26,"c":56.17,"v":12464600},{"d":"2021-05-25","o":54.27,"h":55.21,"l":48.52,"c":48.8,"v":1351600},{"d":"2021-05-26","o":49,"h":54.5,"l":47.19,"c":48.73,"v":1441400},{"d":"2021-05-27","o":49,"h":50.36,"l":43.59,"c":44.6,"v":833300},{"d":"2021-05-28","o":44.09,"h":47.6,"l":41.7,"c":45.1,"v":646100},{"d":"2021-06-01","o":46.61,"h":58.97,"l":44.25,"c":57.47,"v":1523600},{"d":"2021-06-02","o":56.35,"h":59.68,"l":52.6,"c":55,"v":723200},{"d":"2021-06-03","o":52.18,"h":63.3,"l":52.12,"c":60.65,"v":847500},{"d":"2021-06-04","o":62.04,"h":67.3,"l":60.68,"c":63.98,"v":837300},{"d":"2021-06-07","o":65,"h":84,"l":65,"c":68.68,"v":4401900},{"d":"2021-06-08","o":72,"h":74.5,"l":64.46,"c":73.98,"v":1193300},{"d":"2021-06-09","o":73.48,"h":76,"l":68.37,"c":69.5,"v":453400},{"d":"2021-06-10","o":68.59,"h":78,"l":68.55,"c":77.89,"v":657200},{"d":"2021-06-11","o":82.04,"h":94.6,"l":80.01,"c":91,"v":1837200},{"d":"2021-06-14","o":95,"h":96.45,"l":83.76,"c":88.85,"v":885700},{"d":"2021-06-15","o":85.54,"h":87.87,"l":83.39,"c":86.3,"v":474500},{"d":"2021-06-16","o":84.18,"h":99.75,"l":83.46,"c":95.4,"v":1182400},{"d":"2021-06-17","o":94.9,"h":100.65,"l":89.01,"c":90.05,"v":865700},{"d":"2021-06-18","o":88.68,"h":95.2,"l":86.58,"c":93.45,"v":576900},{"d":"2021-06-21","o":92.5,"h":100.97,"l":89.51,"c":96.1,"v":707400},{"d":"2021-06-22","o":93.77,"h":97,"l":80.59,"c":84.25,"v":813500},{"d":"2021-06-23","o":86.15,"h":87.93,"l":75.86,"c":78.94,"v":715200},{"d":"2021-06-24","o":80.28,"h":87.76,"l":78.66,"c":79.97,"v":824300},{"d":"2021-06-25","o":81.67,"h":83.87,"l":79,"c":81.62,"v":427700},{"d":"2021-06-28","o":80.99,"h":87.83,"l":79.88,"c":87.5,"v":608300},{"d":"2021-06-29","o":87.5,"h":87.99,"l":82.45,"c":83.85,"v":420400},{"d":"2021-06-30","o":83,"h":86.79,"l":82.01,"c":85.58,"v":345700},{"d":"2021-07-01","o":87.79,"h":90.87,"l":84.32,"c":88.86,"v":423300},{"d":"2021-07-02","o":91.11,"h":98.65,"l":87.58,"c":97,"v":721100},{"d":"2021-07-06","o":95.88,"h":107.91,"l":94.5,"c":102.98,"v":945000},{"d":"2021-07-07","o":105.5,"h":105.5,"l":96.35,"c":102.85,"v":749900},{"d":"2021-07-08","o":95.68,"h":111.05,"l":93.01,"c":110.88,"v":1013800},{"d":"2021-07-09","o":113,"h":125.95,"l":98.09,"c":104.82,"v":1446800},{"d":"2021-07-12","o":109,"h":121.34,"l":109,"c":117.26,"v":784800},{"d":"2021-07-13","o":119,"h":125.55,"l":115.9,"c":120.97,"v":738900},{"d":"2021-07-14","o":121.11,"h":122.95,"l":112.65,"c":114.78,"v":448400},{"d":"2021-07-15","o":114.71,"h":115.7,"l":99,"c":100.55,"v":564400},{"d":"2021-07-16","o":103.27,"h":109.69,"l":100.55,"c":103.99,"v":360400},{"d":"2021-07-19","o":98,"h":106.28,"l":93,"c":100.5,"v":415900},{"d":"2021-07-20","o":102.58,"h":104.95,"l":95,"c":101.18,"v":342200},{"d":"2021-07-21","o":103.24,"h":111.85,"l":100.18,"c":111,"v":553900},{"d":"2021-07-22","o":113.79,"h":114.15,"l":105.64,"c":107.11,"v":385300},{"d":"2021-07-23","o":120,"h":132,"l":112.78,"c":119,"v":1018700},{"d":"2021-07-26","o":122.17,"h":124.88,"l":110.11,"c":114.51,"v":530800},{"d":"2021-07-27","o":114,"h":117.64,"l":105.03,"c":112.24,"v":546300},{"d":"2021-07-28","o":111.7,"h":117.86,"l":109,"c":109.44,"v":779000},{"d":"2021-07-29","o":59.67,"h":66.14,"l":42.32,"c":43.5,"v":7146500},{"d":"2021-07-30","o":36.9,"h":41.5,"l":33.08,"c":34.43,"v":3602000},{"d":"2021-08-02","o":36.28,"h":43.2,"l":35.15,"c":41.2,"v":2192700},{"d":"2021-08-03","o":41.68,"h":42.1,"l":36.15,"c":37.41,"v":1223000},{"d":"2021-08-04","o":36.9,"h":39.43,"l":36.41,"c":36.66,"v":626500},{"d":"2021-08-05","o":36.7,"h":42.71,"l":35.61,"c":42.5,"v":992700},{"d":"2021-08-06","o":42.11,"h":42.38,"l":38,"c":39.59,"v":664500},{"d":"2021-08-09","o":39.31,"h":41.65,"l":39.01,"c":39.9,"v":468200},{"d":"2021-08-10","o":39.86,"h":40.95,"l":38.26,"c":40.54,"v":411600},{"d":"2021-08-11","o":41,"h":41,"l":36.48,"c":37.25,"v":586500},{"d":"2021-08-12","o":37.39,"h":43.37,"l":37.39,"c":41.82,"v":874900},{"d":"2021-08-13","o":43,"h":43,"l":39.28,"c":39.81,"v":429900},{"d":"2021-08-16","o":39.54,"h":40.64,"l":38.1,"c":40.01,"v":312300},{"d":"2021-08-17","o":38.82,"h":40,"l":36.55,"c":38.14,"v":515200},{"d":"2021-08-18","o":37.65,"h":39.7,"l":36.88,"c":37.31,"v":303800},{"d":"2021-08-19","o":36.77,"h":37.61,"l":34.71,"c":35.1,"v":335300},{"d":"2021-08-20","o":34.88,"h":37.66,"l":34.54,"c":37.1,"v":278200},{"d":"2021-08-23","o":37.19,"h":40.2,"l":37.19,"c":39.48,"v":424800},{"d":"2021-08-24","o":40.14,"h":40.47,"l":38.5,"c":39.1,"v":242700},{"d":"2021-08-25","o":37.39,"h":39.72,"l":36.4,"c":37.9,"v":373900},{"d":"2021-08-26","o":38.08,"h":39.71,"l":35.69,"c":35.98,"v":513500},{"d":"2021-08-27","o":35.01,"h":37.4,"l":35.01,"c":36.94,"v":357000},{"d":"2021-08-30","o":37.44,"h":37.75,"l":35.61,"c":36.01,"v":172300},{"d":"2021-08-31","o":36.11,"h":38.43,"l":36.11,"c":37.74,"v":303900},{"d":"2021-09-01","o":37.35,"h":38.11,"l":36.2,"c":37.12,"v":335500},{"d":"2021-09-02","o":37.28,"h":39.17,"l":36.76,"c":36.9,"v":356700},{"d":"2021-09-03","o":37.82,"h":39,"l":34.17,"c":35.85,"v":467900},{"d":"2021-09-07","o":35.8,"h":36.87,"l":35.3,"c":35.33,"v":148200},{"d":"2021-09-08","o":35.03,"h":35.6,"l":33.51,"c":34.9,"v":208500},{"d":"2021-09-09","o":34.5,"h":36.23,"l":34.14,"c":35.18,"v":135500},{"d":"2021-09-10","o":35.24,"h":36.3,"l":34.6,"c":35.28,"v":127200},{"d":"2021-09-13","o":35.22,"h":35.72,"l":33.75,"c":34.29,"v":141700},{"d":"2021-09-14","o":34.26,"h":34.94,"l":31.01,"c":31.18,"v":261300},{"d":"2021-09-15","o":30.65,"h":33.31,"l":29.3,"c":32.26,"v":206200},{"d":"2021-09-16","o":32.36,"h":32.91,"l":31.1,"c":31.24,"v":151300},{"d":"2021-09-17","o":31.51,"h":33.5,"l":30.8,"c":33.5,"v":202400},{"d":"2021-09-20","o":31.55,"h":33,"l":30.34,"c":30.95,"v":220700},{"d":"2021-09-21","o":31.35,"h":34,"l":30.95,"c":33.16,"v":222800},{"d":"2021-09-22","o":34,"h":34.47,"l":32.15,"c":32.68,"v":191400},{"d":"2021-09-23","o":32.62,"h":35.55,"l":32.22,"c":35.43,"v":214000},{"d":"2021-09-24","o":34.52,"h":36.06,"l":33.37,"c":34.49,"v":176700},{"d":"2021-09-27","o":34.07,"h":36.69,"l":33.6,"c":36.46,"v":147600},{"d":"2021-09-28","o":35.8,"h":36.63,"l":34.68,"c":35.14,"v":122800},{"d":"2021-09-29","o":35,"h":35.55,"l":31.16,"c":31.34,"v":195700},{"d":"2021-09-30","o":31.07,"h":32.02,"l":30.76,"c":31.75,"v":112400},{"d":"2021-10-01","o":31.45,"h":31.8,"l":29.5,"c":31.74,"v":140400},{"d":"2021-10-04","o":31.68,"h":32.22,"l":30.35,"c":30.35,"v":146100},{"d":"2021-10-05","o":31.47,"h":33.09,"l":25.32,"c":26.35,"v":1678500},{"d":"2021-10-06","o":25.16,"h":26.71,"l":24.47,"c":25.67,"v":256100},{"d":"2021-10-07","o":25.58,"h":27.71,"l":24.52,"c":26.77,"v":206800},{"d":"2021-10-08","o":26.71,"h":27.7,"l":26.34,"c":26.57,"v":108000},{"d":"2021-10-11","o":26.47,"h":28.15,"l":26.38,"c":26.96,"v":157000},{"d":"2021-10-12","o":27.27,"h":27.94,"l":26.75,"c":27.13,"v":76000},{"d":"2021-10-13","o":27.55,"h":28.21,"l":26.91,"c":27.5,"v":126400},{"d":"2021-10-14","o":30.6,"h":32.83,"l":29.8,"c":30.81,"v":531100},{"d":"2021-10-15","o":31.29,"h":31.29,"l":27.5,"c":27.99,"v":376700},{"d":"2021-10-18","o":28.66,"h":30.27,"l":28.38,"c":29.2,"v":189800},{"d":"2021-10-19","o":28.92,"h":29.73,"l":28.41,"c":28.41,"v":138600},{"d":"2021-10-20","o":28.74,"h":29.8,"l":28.41,"c":29.61,"v":105800},{"d":"2021-10-21","o":29.81,"h":30.86,"l":29,"c":29.39,"v":93100},{"d":"2021-10-22","o":29,"h":29.24,"l":28.02,"c":28.89,"v":67200},{"d":"2021-10-25","o":28.44,"h":29.4,"l":28.44,"c":29.03,"v":84800},{"d":"2021-10-26","o":29.06,"h":29.06,"l":27.21,"c":27.4,"v":115400},{"d":"2021-10-27","o":27.4,"h":27.46,"l":26.14,"c":26.88,"v":126200},{"d":"2021-10-28","o":26.87,"h":27.15,"l":25.69,"c":26.53,"v":123200},{"d":"2021-10-29","o":26.24,"h":27.42,"l":26.01,"c":26.52,"v":67500},{"d":"2021-11-01","o":26.61,"h":28.6,"l":26.52,"c":27.94,"v":115300},{"d":"2021-11-02","o":27.79,"h":31.31,"l":27.13,"c":31.05,"v":371600},{"d":"2021-11-03","o":30.98,"h":32,"l":28.82,"c":30.01,"v":187400},{"d":"2021-11-04","o":29.71,"h":37.5,"l":29.23,"c":30.78,"v":812900},{"d":"2021-11-05","o":31.15,"h":36.62,"l":30.1,"c":36.36,"v":587800},{"d":"2021-11-08","o":39.51,"h":39.72,"l":36.06,"c":37.67,"v":475200},{"d":"2021-11-09","o":37.25,"h":37.6,"l":31.62,"c":32.09,"v":422500},{"d":"2021-11-10","o":31.5,"h":32.11,"l":30.2,"c":30.31,"v":137100},{"d":"2021-11-11","o":31.03,"h":34.35,"l":30.92,"c":32.57,"v":303200},{"d":"2021-11-12","o":34.2,"h":34.65,"l":29.01,"c":30.01,"v":458500},{"d":"2021-11-15","o":29.01,"h":29.78,"l":27.65,"c":27.89,"v":249600},{"d":"2021-11-16","o":27.9,"h":29.33,"l":27.7,"c":28.58,"v":125800},{"d":"2021-11-17","o":28.4,"h":28.67,"l":26.33,"c":28.23,"v":216500},{"d":"2021-11-18","o":27.14,"h":28.43,"l":26.66,"c":26.91,"v":140800},{"d":"2021-11-19","o":26.9,"h":27.35,"l":26,"c":27.1,"v":112300},{"d":"2021-11-22","o":27.09,"h":27.1,"l":24.45,"c":24.95,"v":169100},{"d":"2021-11-23","o":25,"h":25.64,"l":23.52,"c":24.99,"v":150900},{"d":"2021-11-24","o":24.99,"h":26.36,"l":24.27,"c":25.86,"v":74900},{"d":"2021-11-26","o":25,"h":26.21,"l":24.22,"c":25.76,"v":46500},{"d":"2021-11-29","o":25.9,"h":25.9,"l":24.34,"c":24.41,"v":103200},{"d":"2021-11-30","o":24.15,"h":24.84,"l":22.57,"c":24.06,"v":135900},{"d":"2021-12-01","o":24.01,"h":24.26,"l":21.6,"c":21.6,"v":137400},{"d":"2021-12-02","o":21.9,"h":23.09,"l":21.64,"c":22.98,"v":130200},{"d":"2021-12-03","o":22.85,"h":22.85,"l":20.5,"c":21.62,"v":190600},{"d":"2021-12-06","o":21.87,"h":22,"l":20.09,"c":20.97,"v":194500},{"d":"2021-12-07","o":21.63,"h":24.1,"l":21.63,"c":23.5,"v":162900},{"d":"2021-12-08","o":23.5,"h":24.34,"l":22.49,"c":24.07,"v":76000},{"d":"2021-12-09","o":24.07,"h":24.13,"l":21.96,"c":22.09,"v":91900},{"d":"2021-12-10","o":22.26,"h":22.88,"l":20.81,"c":21.04,"v":126000},{"d":"2021-12-13","o":20.76,"h":21.74,"l":19.8,"c":20.51,"v":118400},{"d":"2021-12-14","o":20.12,"h":21.15,"l":19.66,"c":19.98,"v":65900},{"d":"2021-12-15","o":19.45,"h":20.73,"l":18.55,"c":20.3,"v":112000},{"d":"2021-12-16","o":20.61,"h":20.72,"l":18.91,"c":19.04,"v":87100},{"d":"2021-12-17","o":18.96,"h":20.26,"l":18.06,"c":20.05,"v":192400},{"d":"2021-12-20","o":20.02,"h":21.19,"l":19.23,"c":20.57,"v":160500},{"d":"2021-12-21","o":21.67,"h":21.98,"l":19.95,"c":20.34,"v":162400},{"d":"2021-12-22","o":19.5,"h":20.4,"l":19.5,"c":20.19,"v":95500},{"d":"2021-12-23","o":20.16,"h":20.92,"l":19.73,"c":20.66,"v":94700},{"d":"2021-12-27","o":20.48,"h":20.5,"l":19.38,"c":19.89,"v":86000},{"d":"2021-12-28","o":20.05,"h":20.32,"l":18.65,"c":18.89,"v":97700},{"d":"2021-12-29","o":18.76,"h":18.76,"l":17.74,"c":17.96,"v":128400},{"d":"2021-12-30","o":17.78,"h":18.8,"l":17.72,"c":18.15,"v":165300},{"d":"2021-12-31","o":18.29,"h":19.24,"l":17.45,"c":17.58,"v":183100},{"d":"2022-01-03","o":18,"h":19.84,"l":17.55,"c":19.78,"v":139600},{"d":"2022-01-04","o":19.77,"h":19.77,"l":18.51,"c":18.86,"v":63400},{"d":"2022-01-05","o":18.68,"h":18.86,"l":17,"c":17.15,"v":115600},{"d":"2022-01-06","o":17.15,"h":17.88,"l":16.71,"c":17.19,"v":61100},{"d":"2022-01-07","o":17.1,"h":17.65,"l":16.8,"c":17.02,"v":52400},{"d":"2022-01-10","o":16.92,"h":17.01,"l":16.2,"c":16.49,"v":105700},{"d":"2022-01-11","o":16.75,"h":17.72,"l":16.29,"c":17.64,"v":74600},{"d":"2022-01-12","o":17.89,"h":17.89,"l":16.08,"c":16.49,"v":143200},{"d":"2022-01-13","o":16.39,"h":16.39,"l":15.3,"c":15.39,"v":111800},{"d":"2022-01-14","o":15.1,"h":15.8,"l":14.57,"c":15.52,"v":101200},{"d":"2022-01-18","o":15.19,"h":15.48,"l":14.1,"c":14.4,"v":108000},{"d":"2022-01-19","o":14.62,"h":15.06,"l":13.81,"c":14.02,"v":74600},{"d":"2022-01-20","o":14.08,"h":14.76,"l":13.5,"c":13.53,"v":75900},{"d":"2022-01-21","o":13.43,"h":13.66,"l":12.96,"c":13.04,"v":128900},{"d":"2022-01-24","o":12.54,"h":13.82,"l":12.06,"c":13.82,"v":157900},{"d":"2022-01-25","o":14.2,"h":15,"l":13.02,"c":14.02,"v":432800},{"d":"2022-01-26","o":14.5,"h":15.5,"l":13.94,"c":14.27,"v":145000},{"d":"2022-01-27","o":14.43,"h":14.56,"l":13,"c":13.05,"v":114100},{"d":"2022-01-28","o":13.05,"h":13.81,"l":12.8,"c":13.69,"v":60000},{"d":"2022-01-31","o":13.71,"h":15.18,"l":13.71,"c":15.17,"v":69100},{"d":"2022-02-01","o":15.36,"h":16,"l":14.69,"c":15.37,"v":67600},{"d":"2022-02-02","o":15.3,"h":15.3,"l":13.76,"c":13.87,"v":65500},{"d":"2022-02-03","o":13.5,"h":14,"l":13.31,"c":13.64,"v":39500},{"d":"2022-02-04","o":13.62,"h":14.92,"l":13.53,"c":14.72,"v":50700},{"d":"2022-02-07","o":14.59,"h":16.16,"l":14.47,"c":14.96,"v":74000},{"d":"2022-02-08","o":14.8,"h":15.2,"l":14.01,"c":14.7,"v":36000},{"d":"2022-02-09","o":15.09,"h":16.2,"l":14.93,"c":16.03,"v":77500},{"d":"2022-02-10","o":15.58,"h":16.84,"l":15.37,"c":15.5,"v":80200},{"d":"2022-02-11","o":15.51,"h":15.83,"l":14.18,"c":14.46,"v":58100},{"d":"2022-02-14","o":14.35,"h":14.45,"l":13.67,"c":14.09,"v":78600},{"d":"2022-02-15","o":14.66,"h":15.83,"l":14.23,"c":15.01,"v":62900},{"d":"2022-02-16","o":14.78,"h":15.33,"l":14.35,"c":15.3,"v":34300},{"d":"2022-02-17","o":15.04,"h":15.04,"l":14.06,"c":14.53,"v":59300},{"d":"2022-02-18","o":14.46,"h":14.46,"l":13.58,"c":14.05,"v":60800},{"d":"2022-02-22","o":13.67,"h":14.38,"l":13.26,"c":14.1,"v":89400},{"d":"2022-02-23","o":14.19,"h":14.5,"l":13.53,"c":13.94,"v":50500},{"d":"2022-02-24","o":13.26,"h":14.6,"l":13.26,"c":14.34,"v":70100},{"d":"2022-02-25","o":14.42,"h":14.66,"l":13.71,"c":14.45,"v":23000},{"d":"2022-02-28","o":14.44,"h":14.84,"l":13.64,"c":14.2,"v":34400},{"d":"2022-03-01","o":14.06,"h":14.19,"l":13.42,"c":13.69,"v":46200},{"d":"2022-03-02","o":13.72,"h":13.77,"l":13.06,"c":13.54,"v":60200},{"d":"2022-03-03","o":13.73,"h":13.73,"l":12.36,"c":12.65,"v":73500},{"d":"2022-03-04","o":12.46,"h":12.87,"l":11.96,"c":12.41,"v":58800},{"d":"2022-03-07","o":12.37,"h":12.7,"l":11.73,"c":11.84,"v":55000},{"d":"2022-03-08","o":12,"h":13.47,"l":11.73,"c":12.5,"v":81000},{"d":"2022-03-09","o":12.92,"h":13.26,"l":12.67,"c":12.83,"v":24000},{"d":"2022-03-10","o":12.7,"h":13.08,"l":12.29,"c":13.08,"v":30600},{"d":"2022-03-11","o":13.11,"h":13.59,"l":12.67,"c":13.35,"v":57700},{"d":"2022-03-14","o":13.54,"h":13.67,"l":12.17,"c":12.4,"v":81300},{"d":"2022-03-15","o":12.5,"h":12.83,"l":12.01,"c":12.58,"v":29300},{"d":"2022-03-16","o":12.9,"h":13.31,"l":12.63,"c":13.3,"v":40400},{"d":"2022-03-17","o":13.3,"h":13.96,"l":13.3,"c":13.96,"v":40600},{"d":"2022-03-18","o":13.89,"h":14.64,"l":13.89,"c":14.18,"v":37500},{"d":"2022-03-21","o":14.48,"h":14.48,"l":13.7,"c":13.94,"v":24000},{"d":"2022-03-22","o":13.9,"h":14.34,"l":13.59,"c":14.33,"v":25000},{"d":"2022-03-23","o":14.06,"h":14.53,"l":13.77,"c":13.98,"v":42000},{"d":"2022-03-24","o":14.21,"h":14.7,"l":13.8,"c":14.55,"v":35300},{"d":"2022-03-25","o":14.66,"h":14.66,"l":14,"c":14,"v":21600},{"d":"2022-03-28","o":13.84,"h":13.84,"l":13,"c":13.67,"v":38000},{"d":"2022-03-29","o":13.64,"h":14.68,"l":13.64,"c":14.31,"v":49700},{"d":"2022-03-30","o":14.42,"h":14.55,"l":13.27,"c":13.65,"v":25800},{"d":"2022-03-31","o":13.29,"h":13.7,"l":13.05,"c":13.35,"v":16700},{"d":"2022-04-01","o":13.6,"h":13.99,"l":13.13,"c":13.83,"v":29900},{"d":"2022-04-04","o":14.04,"h":14.13,"l":13.5,"c":13.87,"v":29900},{"d":"2022-04-05","o":13.87,"h":14.89,"l":13.26,"c":13.31,"v":53400},{"d":"2022-04-06","o":13.1,"h":13.52,"l":12.54,"c":13.38,"v":49800},{"d":"2022-04-07","o":13.23,"h":13.56,"l":12.5,"c":12.85,"v":27800},{"d":"2022-04-08","o":12.7,"h":13.22,"l":11.94,"c":12.17,"v":35600},{"d":"2022-04-11","o":12.21,"h":12.23,"l":11.34,"c":11.7,"v":57300},{"d":"2022-04-12","o":12.01,"h":12.4,"l":11.65,"c":12.12,"v":36600},{"d":"2022-04-13","o":12.27,"h":13.2,"l":12,"c":13.2,"v":39000},{"d":"2022-04-14","o":13.04,"h":13.43,"l":12.69,"c":13.19,"v":28600},{"d":"2022-04-18","o":12.99,"h":13.34,"l":12.52,"c":12.59,"v":35600},{"d":"2022-04-19","o":12.39,"h":12.9,"l":12.23,"c":12.9,"v":26600},{"d":"2022-04-20","o":12.78,"h":13,"l":12.52,"c":12.99,"v":29100},{"d":"2022-04-21","o":12.88,"h":12.96,"l":11.9,"c":12.08,"v":37400},{"d":"2022-04-22","o":12.04,"h":12.29,"l":11.51,"c":11.72,"v":32900},{"d":"2022-04-25","o":11.5,"h":12.16,"l":11.5,"c":11.79,"v":26000},{"d":"2022-04-26","o":11.88,"h":12.23,"l":10.51,"c":10.66,"v":61400},{"d":"2022-04-27","o":10.52,"h":10.93,"l":10.04,"c":10.1,"v":41000},{"d":"2022-04-28","o":10.01,"h":10.42,"l":9.23,"c":10.1,"v":73800},{"d":"2022-04-29","o":10.23,"h":10.23,"l":9.3,"c":9.44,"v":37300},{"d":"2022-05-02","o":9.46,"h":10.13,"l":9.22,"c":9.96,"v":68200},{"d":"2022-05-03","o":9.89,"h":10.47,"l":9.78,"c":10.24,"v":18500},{"d":"2022-05-04","o":10.48,"h":11.76,"l":10.27,"c":11.68,"v":50100},{"d":"2022-05-05","o":11.17,"h":11.44,"l":10.67,"c":11.25,"v":40700},{"d":"2022-05-06","o":11.15,"h":11.28,"l":10.51,"c":10.51,"v":30000},{"d":"2022-05-09","o":10.51,"h":10.51,"l":9.52,"c":9.9,"v":43800},{"d":"2022-05-10","o":9.87,"h":10.38,"l":9.4,"c":9.82,"v":31600},{"d":"2022-05-11","o":9.68,"h":10.01,"l":9.07,"c":9.07,"v":38700},{"d":"2022-05-12","o":8.98,"h":9.14,"l":8.39,"c":8.81,"v":46800},{"d":"2022-05-13","o":9.27,"h":9.87,"l":9.06,"c":9.42,"v":23300},{"d":"2022-05-16","o":9.18,"h":10.35,"l":9.18,"c":9.42,"v":25800},{"d":"2022-05-17","o":9.87,"h":10.29,"l":9.46,"c":9.77,"v":16400},{"d":"2022-05-18","o":9.54,"h":10.09,"l":9.02,"c":9.41,"v":19900},{"d":"2022-05-19","o":9.11,"h":9.86,"l":9.11,"c":9.65,"v":8400},{"d":"2022-05-20","o":9.91,"h":9.91,"l":8.5,"c":9.15,"v":67500},{"d":"2022-05-23","o":9.18,"h":9.2,"l":8.87,"c":8.98,"v":12200},{"d":"2022-05-24","o":8.75,"h":9.01,"l":8.53,"c":8.61,"v":21700},{"d":"2022-05-25","o":8.5,"h":8.99,"l":8.5,"c":8.94,"v":7700},{"d":"2022-05-26","o":9.37,"h":9.44,"l":8.87,"c":9.14,"v":28900},{"d":"2022-05-27","o":9.33,"h":10.25,"l":9.2,"c":10.13,"v":33800},{"d":"2022-05-31","o":10.34,"h":10.34,"l":8.98,"c":9.18,"v":112500},{"d":"2022-06-01","o":9.2,"h":9.74,"l":9.17,"c":9.51,"v":42400},{"d":"2022-06-02","o":9.34,"h":9.98,"l":9.34,"c":9.84,"v":23400},{"d":"2022-06-03","o":9.96,"h":10.21,"l":9.78,"c":10.11,"v":20500},{"d":"2022-06-06","o":10.47,"h":11.18,"l":10.38,"c":11,"v":52600},{"d":"2022-06-07","o":10.56,"h":11,"l":10.56,"c":10.8,"v":19000},{"d":"2022-06-08","o":11.67,"h":14.32,"l":11.47,"c":13.7,"v":204600},{"d":"2022-06-09","o":13.81,"h":13.81,"l":11.75,"c":11.85,"v":91500},{"d":"2022-06-10","o":11.5,"h":12.67,"l":11.48,"c":11.99,"v":49500},{"d":"2022-06-13","o":11.63,"h":11.63,"l":10.07,"c":10.16,"v":37800},{"d":"2022-06-14","o":10.04,"h":11.3,"l":10.04,"c":11.16,"v":37500},{"d":"2022-06-15","o":11.3,"h":11.44,"l":10.26,"c":10.26,"v":44200},{"d":"2022-06-16","o":10.39,"h":10.85,"l":9.51,"c":10.34,"v":51600},{"d":"2022-06-17","o":10.15,"h":11.17,"l":10.15,"c":10.69,"v":19000},{"d":"2022-06-21","o":11.04,"h":11.06,"l":9.66,"c":9.82,"v":65700},{"d":"2022-06-22","o":9.51,"h":10.41,"l":9.51,"c":10.12,"v":21700},{"d":"2022-06-23","o":10.36,"h":11,"l":10.01,"c":10.88,"v":21800},{"d":"2022-06-24","o":11.14,"h":11.85,"l":10.96,"c":11.27,"v":46800},{"d":"2022-06-27","o":11.2,"h":12.39,"l":10.92,"c":12.2,"v":46700},{"d":"2022-06-28","o":12.2,"h":13.5,"l":11.86,"c":12.25,"v":63300},{"d":"2022-06-29","o":11.97,"h":13.01,"l":11.37,"c":11.48,"v":25200},{"d":"2022-06-30","o":11.26,"h":11.72,"l":11.13,"c":11.34,"v":18900},{"d":"2022-07-01","o":11.54,"h":12.2,"l":11.36,"c":12.07,"v":50400},{"d":"2022-07-05","o":11.95,"h":12.56,"l":11.52,"c":12.38,"v":36800},{"d":"2022-07-06","o":12.48,"h":13.85,"l":12.45,"c":13.26,"v":54400},{"d":"2022-07-07","o":14.75,"h":15.8,"l":13.04,"c":15,"v":1986300},{"d":"2022-07-08","o":15.17,"h":15.43,"l":14.15,"c":14.61,"v":110900},{"d":"2022-07-11","o":14.19,"h":14.63,"l":13.57,"c":14.16,"v":136800},{"d":"2022-07-12","o":14.26,"h":14.26,"l":12.78,"c":13.89,"v":96200},{"d":"2022-07-13","o":13.59,"h":14.5,"l":13.26,"c":14.1,"v":59600},{"d":"2022-07-14","o":14.18,"h":14.18,"l":13.2,"c":13.4,"v":48900},{"d":"2022-07-15","o":13.67,"h":13.9,"l":12.06,"c":12.89,"v":76700},{"d":"2022-07-18","o":13.11,"h":13.8,"l":12.71,"c":12.96,"v":63300},{"d":"2022-07-19","o":13.02,"h":13.5,"l":12.57,"c":12.69,"v":45000},{"d":"2022-07-20","o":12.76,"h":13.25,"l":12.56,"c":12.94,"v":43200},{"d":"2022-07-21","o":13.03,"h":13.56,"l":12.29,"c":12.77,"v":28000},{"d":"2022-07-22","o":12.9,"h":13.19,"l":12.15,"c":12.31,"v":71100},{"d":"2022-07-25","o":12.34,"h":12.34,"l":11.5,"c":11.75,"v":56600},{"d":"2022-07-26","o":11.61,"h":12.23,"l":11.5,"c":11.68,"v":31600},{"d":"2022-07-27","o":11.59,"h":11.93,"l":11.54,"c":11.9,"v":28600},{"d":"2022-07-28","o":12.08,"h":12.08,"l":11,"c":11.45,"v":43500},{"d":"2022-07-29","o":11.33,"h":11.62,"l":11.05,"c":11.5,"v":14100},{"d":"2022-08-01","o":11.57,"h":11.84,"l":11.25,"c":11.31,"v":13200},{"d":"2022-08-02","o":11.18,"h":11.3,"l":9.84,"c":10.84,"v":51700},{"d":"2022-08-03","o":11.02,"h":11.31,"l":10.85,"c":11.03,"v":29800},{"d":"2022-08-04","o":11.1,"h":11.39,"l":10.84,"c":11,"v":22200},{"d":"2022-08-05","o":11.1,"h":11.39,"l":10.88,"c":11.34,"v":16800},{"d":"2022-08-08","o":11.39,"h":11.99,"l":11.39,"c":11.71,"v":27700},{"d":"2022-08-09","o":11.84,"h":12.82,"l":11.21,"c":12.01,"v":32700},{"d":"2022-08-10","o":12.12,"h":12.49,"l":11.81,"c":12.28,"v":17100},{"d":"2022-08-11","o":12.2,"h":12.88,"l":12.08,"c":12.14,"v":26800},{"d":"2022-08-12","o":12.06,"h":12.89,"l":12.06,"c":12.49,"v":23900},{"d":"2022-08-15","o":12.14,"h":12.76,"l":12.12,"c":12.42,"v":18400},{"d":"2022-08-16","o":12.21,"h":12.49,"l":11.98,"c":12.06,"v":28700},{"d":"2022-08-17","o":11.95,"h":12.93,"l":11.95,"c":12.51,"v":55600},{"d":"2022-08-18","o":12.72,"h":12.72,"l":11.53,"c":11.9,"v":60700},{"d":"2022-08-19","o":12.08,"h":12.08,"l":11.1,"c":11.21,"v":24100},{"d":"2022-08-22","o":10.83,"h":11.18,"l":10.74,"c":10.93,"v":52000},{"d":"2022-08-23","o":10.8,"h":11.25,"l":10.4,"c":10.71,"v":41400},{"d":"2022-08-24","o":11.43,"h":11.71,"l":11.01,"c":11.34,"v":66700},{"d":"2022-08-25","o":11.48,"h":11.76,"l":10.84,"c":11.58,"v":52800},{"d":"2022-08-26","o":11.59,"h":11.73,"l":11.12,"c":11.25,"v":33700},{"d":"2022-08-29","o":11.01,"h":11.86,"l":11.01,"c":11.55,"v":23800},{"d":"2022-08-30","o":11.6,"h":11.96,"l":11.01,"c":11.09,"v":19300},{"d":"2022-08-31","o":11.04,"h":11.95,"l":11.04,"c":11.6,"v":12600},{"d":"2022-09-01","o":11.31,"h":11.68,"l":10.97,"c":11.22,"v":20400},{"d":"2022-09-02","o":11.23,"h":11.23,"l":10.6,"c":10.65,"v":17800},{"d":"2022-09-06","o":10.96,"h":11.32,"l":10.26,"c":10.26,"v":24700},{"d":"2022-09-07","o":10.38,"h":10.76,"l":10.14,"c":10.54,"v":36000},{"d":"2022-09-08","o":11.95,"h":12.67,"l":11.42,"c":12.19,"v":127600},{"d":"2022-09-09","o":12.68,"h":15.64,"l":12.53,"c":15.3,"v":251800},{"d":"2022-09-12","o":15.3,"h":22.77,"l":15.15,"c":19.82,"v":768700},{"d":"2022-09-13","o":18.32,"h":22,"l":17.13,"c":20.5,"v":390600},{"d":"2022-09-14","o":19.73,"h":20.7,"l":18.75,"c":20.28,"v":173900},{"d":"2022-09-15","o":20.02,"h":23.91,"l":20.02,"c":21.81,"v":235900},{"d":"2022-09-16","o":21.14,"h":21.65,"l":19.27,"c":19.85,"v":114900},{"d":"2022-09-19","o":19.25,"h":19.99,"l":18.6,"c":18.67,"v":77300},{"d":"2022-09-20","o":18.06,"h":18.11,"l":15.23,"c":15.87,"v":193400},{"d":"2022-09-21","o":16.16,"h":17.86,"l":15.45,"c":15.54,"v":155100},{"d":"2022-09-22","o":15.37,"h":15.9,"l":14.15,"c":14.39,"v":176600},{"d":"2022-09-23","o":13.91,"h":14.29,"l":13.04,"c":13.34,"v":81700},{"d":"2022-09-26","o":13.4,"h":13.69,"l":12.75,"c":12.82,"v":62600},{"d":"2022-09-27","o":13.15,"h":13.29,"l":12.67,"c":12.95,"v":82100},{"d":"2022-09-28","o":13.62,"h":15.25,"l":13.28,"c":13.65,"v":235400},{"d":"2022-09-29","o":13.26,"h":14.42,"l":13.06,"c":13.66,"v":68600},{"d":"2022-09-30","o":13.53,"h":14.28,"l":13.49,"c":13.7,"v":41600},{"d":"2022-10-03","o":13.71,"h":14.35,"l":13.71,"c":13.77,"v":39200},{"d":"2022-10-04","o":14.12,"h":14.41,"l":13.78,"c":13.8,"v":41700},{"d":"2022-10-05","o":14.11,"h":14.13,"l":13.25,"c":13.37,"v":26400},{"d":"2022-10-06","o":14.64,"h":14.73,"l":13.25,"c":13.69,"v":392600},{"d":"2022-10-07","o":13.25,"h":13.46,"l":12.3,"c":12.74,"v":105100},{"d":"2022-10-10","o":13.08,"h":13.14,"l":12.01,"c":12.55,"v":75100},{"d":"2022-10-11","o":12.5,"h":12.87,"l":12.12,"c":12.62,"v":63900},{"d":"2022-10-12","o":12.64,"h":12.69,"l":12.05,"c":12.51,"v":20600},{"d":"2022-10-13","o":12,"h":12.91,"l":11.81,"c":12.63,"v":44800},{"d":"2022-10-14","o":12.9,"h":12.92,"l":12.09,"c":12.5,"v":30500},{"d":"2022-10-17","o":12.56,"h":12.95,"l":12.36,"c":12.61,"v":28800},{"d":"2022-10-18","o":12.73,"h":13,"l":12.26,"c":12.64,"v":30100},{"d":"2022-10-19","o":12.42,"h":12.7,"l":12.08,"c":12.1,"v":17200},{"d":"2022-10-20","o":12.1,"h":12.47,"l":11.75,"c":11.87,"v":22200},{"d":"2022-10-21","o":11.8,"h":12.3,"l":11.75,"c":12.14,"v":18600},{"d":"2022-10-24","o":12.16,"h":12.16,"l":11.67,"c":11.85,"v":34600},{"d":"2022-10-25","o":11.95,"h":12.57,"l":11.71,"c":12.55,"v":14000},{"d":"2022-10-26","o":12.57,"h":13.05,"l":12.24,"c":12.63,"v":21900},{"d":"2022-10-27","o":12.95,"h":12.95,"l":12.16,"c":12.41,"v":22000},{"d":"2022-10-28","o":12.4,"h":12.66,"l":12.06,"c":12.56,"v":15900},{"d":"2022-10-31","o":12.53,"h":12.85,"l":12.45,"c":12.55,"v":12200},{"d":"2022-11-01","o":12.87,"h":13.69,"l":12.52,"c":13.05,"v":22200},{"d":"2022-11-02","o":13.24,"h":13.74,"l":12.75,"c":13.04,"v":27500},{"d":"2022-11-03","o":12.87,"h":12.89,"l":12.21,"c":12.4,"v":25000},{"d":"2022-11-04","o":12.66,"h":12.86,"l":12.01,"c":12.48,"v":16400},{"d":"2022-11-07","o":12.66,"h":12.66,"l":12.01,"c":12.25,"v":18700},{"d":"2022-11-08","o":12.11,"h":12.47,"l":11.82,"c":12.15,"v":19800},{"d":"2022-11-09","o":12.38,"h":12.38,"l":11.39,"c":11.75,"v":17800},{"d":"2022-11-10","o":11.75,"h":12.66,"l":11.51,"c":12.33,"v":15400},{"d":"2022-11-11","o":12.19,"h":13.31,"l":12.19,"c":12.39,"v":30500},{"d":"2022-11-14","o":12.18,"h":13.49,"l":12.18,"c":13.06,"v":25600},{"d":"2022-11-15","o":13.3,"h":14.39,"l":12.98,"c":13.55,"v":21900},{"d":"2022-11-16","o":13.19,"h":13.3,"l":12.5,"c":12.82,"v":25500},{"d":"2022-11-17","o":12.66,"h":13.65,"l":12.44,"c":12.81,"v":24800},{"d":"2022-11-18","o":12.9,"h":13.33,"l":12.81,"c":13.08,"v":13000},{"d":"2022-11-21","o":12.9,"h":13.9,"l":12.9,"c":12.95,"v":29700},{"d":"2022-11-22","o":13.14,"h":13.4,"l":12.72,"c":12.93,"v":15400},{"d":"2022-11-23","o":13.08,"h":13.31,"l":12.76,"c":12.97,"v":8900},{"d":"2022-11-25","o":12.98,"h":13.71,"l":12.98,"c":13.38,"v":18900},{"d":"2022-11-28","o":13.16,"h":13.74,"l":12.85,"c":12.95,"v":19400},{"d":"2022-11-29","o":13.09,"h":13.24,"l":12.54,"c":12.86,"v":11400},{"d":"2022-11-30","o":13.02,"h":13.44,"l":12.61,"c":13.44,"v":20800},{"d":"2022-12-01","o":13.3,"h":13.39,"l":12.74,"c":13.09,"v":10200},{"d":"2022-12-02","o":13.15,"h":13.2,"l":12.28,"c":12.5,"v":57600},{"d":"2022-12-05","o":12.74,"h":12.95,"l":12.11,"c":12.35,"v":19400},{"d":"2022-12-06","o":12.1,"h":12.16,"l":11.78,"c":11.86,"v":27400},{"d":"2022-12-07","o":11.75,"h":12.31,"l":11.69,"c":11.95,"v":18900},{"d":"2022-12-08","o":12.21,"h":12.22,"l":11.72,"c":11.85,"v":16200},{"d":"2022-12-09","o":11.69,"h":12.09,"l":11.4,"c":11.57,"v":23100},{"d":"2022-12-12","o":11.4,"h":12.14,"l":11.4,"c":11.59,"v":37000},{"d":"2022-12-13","o":11.6,"h":12.06,"l":11.47,"c":11.64,"v":36600},{"d":"2022-12-14","o":11.7,"h":12.29,"l":11.56,"c":12.06,"v":30600},{"d":"2022-12-15","o":12.08,"h":12.32,"l":11.62,"c":12.16,"v":22700},{"d":"2022-12-16","o":11.77,"h":12.48,"l":10.87,"c":11.3,"v":87200},{"d":"2022-12-19","o":11.25,"h":11.5,"l":11.19,"c":11.21,"v":11700},{"d":"2022-12-20","o":10.96,"h":11.48,"l":10.85,"c":10.99,"v":18700},{"d":"2022-12-21","o":10.86,"h":11.8,"l":10.85,"c":11.36,"v":26800},{"d":"2022-12-22","o":11.12,"h":11.51,"l":10.87,"c":11.24,"v":30200},{"d":"2022-12-23","o":11.92,"h":13.89,"l":11.6,"c":13.13,"v":151600},{"d":"2022-12-27","o":13,"h":13.17,"l":11.84,"c":12.03,"v":63000},{"d":"2022-12-28","o":11.9,"h":12.66,"l":11.62,"c":12.39,"v":36700},{"d":"2022-12-29","o":12.18,"h":13.23,"l":12.16,"c":13.17,"v":59300},{"d":"2022-12-30","o":13.17,"h":13.45,"l":12.95,"c":13.43,"v":32900},{"d":"2023-01-03","o":13.7,"h":13.87,"l":12.55,"c":12.99,"v":44500},{"d":"2023-01-04","o":12.95,"h":13.73,"l":12.88,"c":12.92,"v":21000},{"d":"2023-01-05","o":12.81,"h":13.26,"l":12.81,"c":13.17,"v":5000},{"d":"2023-01-06","o":13.18,"h":13.78,"l":13.01,"c":13.2,"v":40700},{"d":"2023-01-09","o":13.44,"h":13.45,"l":12.28,"c":12.33,"v":74900},{"d":"2023-01-10","o":12.45,"h":12.72,"l":12.04,"c":12.39,"v":28100},{"d":"2023-01-11","o":12.58,"h":12.84,"l":12.39,"c":12.68,"v":36500},{"d":"2023-01-12","o":12.46,"h":12.79,"l":11.95,"c":12.58,"v":37100},{"d":"2023-01-13","o":12.43,"h":13.09,"l":12.24,"c":12.81,"v":40900},{"d":"2023-01-17","o":12.9,"h":13.58,"l":12.74,"c":13.36,"v":36100},{"d":"2023-01-18","o":13.55,"h":13.73,"l":13.02,"c":13.17,"v":20500},{"d":"2023-01-19","o":12.95,"h":13.04,"l":12.61,"c":12.66,"v":14700},{"d":"2023-01-20","o":12.66,"h":13.07,"l":12.66,"c":12.92,"v":8200},{"d":"2023-01-23","o":12.88,"h":13.29,"l":12.81,"c":12.83,"v":13300},{"d":"2023-01-24","o":12.8,"h":13.22,"l":12.53,"c":12.54,"v":18100},{"d":"2023-01-25","o":13.37,"h":13.37,"l":12.4,"c":12.69,"v":53700},{"d":"2023-01-26","o":12.9,"h":13.96,"l":12.73,"c":13.7,"v":46700},{"d":"2023-01-27","o":13.72,"h":16.81,"l":13.7,"c":15.25,"v":157900},{"d":"2023-01-30","o":15.31,"h":18.5,"l":14.9,"c":17.22,"v":306600},{"d":"2023-01-31","o":18.53,"h":19.75,"l":15.41,"c":16.52,"v":333700},{"d":"2023-02-01","o":17.23,"h":18.51,"l":17.2,"c":18.05,"v":96100},{"d":"2023-02-02","o":18.04,"h":19.44,"l":18.04,"c":19.33,"v":82900},{"d":"2023-02-03","o":18.78,"h":20.99,"l":18.5,"c":19.34,"v":103700},{"d":"2023-02-06","o":19.5,"h":20.72,"l":19,"c":20.08,"v":98200},{"d":"2023-02-07","o":19.68,"h":20.07,"l":18.12,"c":18.92,"v":108500},{"d":"2023-02-08","o":19.5,"h":20.02,"l":19.11,"c":19.14,"v":47100},{"d":"2023-02-09","o":19.53,"h":19.95,"l":18.78,"c":19.41,"v":39400},{"d":"2023-02-10","o":19.15,"h":20.04,"l":19.15,"c":20.04,"v":41800},{"d":"2023-02-13","o":20.22,"h":20.67,"l":19.25,"c":19.84,"v":47100},{"d":"2023-02-14","o":19.49,"h":19.85,"l":16.16,"c":17.05,"v":155900},{"d":"2023-02-15","o":17.18,"h":17.36,"l":16.57,"c":17.22,"v":42300},{"d":"2023-02-16","o":16.75,"h":18.79,"l":16.75,"c":18.19,"v":34900},{"d":"2023-02-17","o":17.95,"h":18.47,"l":17.57,"c":18.27,"v":21500},{"d":"2023-02-21","o":18.01,"h":18.01,"l":16.81,"c":17.24,"v":38300},{"d":"2023-02-22","o":17.24,"h":17.78,"l":17.24,"c":17.64,"v":15600},{"d":"2023-02-23","o":17.84,"h":17.84,"l":16.34,"c":16.9,"v":29700},{"d":"2023-02-24","o":16.4,"h":16.5,"l":15.41,"c":15.66,"v":79700},{"d":"2023-02-27","o":15.71,"h":17.35,"l":15.71,"c":16.75,"v":45200},{"d":"2023-02-28","o":17,"h":17.63,"l":16.76,"c":17.11,"v":33500},{"d":"2023-03-01","o":17.07,"h":17.36,"l":16.75,"c":16.98,"v":31200},{"d":"2023-03-02","o":16.5,"h":17.02,"l":15.94,"c":16.21,"v":19000},{"d":"2023-03-03","o":16.21,"h":16.44,"l":15.6,"c":16.1,"v":32900},{"d":"2023-03-06","o":16.29,"h":16.79,"l":15.96,"c":16.05,"v":14000},{"d":"2023-03-07","o":15.89,"h":16.3,"l":15.89,"c":16.26,"v":15200},{"d":"2023-03-08","o":16.11,"h":16.45,"l":16.08,"c":16.26,"v":11100},{"d":"2023-03-09","o":16.06,"h":16.34,"l":15.31,"c":15.66,"v":61200},{"d":"2023-03-10","o":15.39,"h":15.41,"l":14.04,"c":14.51,"v":66600},{"d":"2023-03-13","o":14.61,"h":15.63,"l":14.36,"c":15.24,"v":21200},{"d":"2023-03-14","o":15.32,"h":16.75,"l":15.32,"c":16.33,"v":42500},{"d":"2023-03-15","o":16.14,"h":16.52,"l":15.39,"c":15.84,"v":26900},{"d":"2023-03-16","o":15.8,"h":16.7,"l":15.8,"c":16.45,"v":15300},{"d":"2023-03-17","o":16.01,"h":16.15,"l":15.47,"c":15.51,"v":40800},{"d":"2023-03-20","o":15.51,"h":15.51,"l":15,"c":15.25,"v":13100},{"d":"2023-03-21","o":15.27,"h":15.48,"l":14.74,"c":15.25,"v":15100},{"d":"2023-03-22","o":15.55,"h":16.72,"l":15.42,"c":15.88,"v":59800},{"d":"2023-03-23","o":16.4,"h":19.5,"l":16.16,"c":18.47,"v":122300},{"d":"2023-03-24","o":18.35,"h":19.3,"l":18.35,"c":18.8,"v":66500},{"d":"2023-03-27","o":19.5,"h":19.5,"l":18.24,"c":18.85,"v":41300},{"d":"2023-03-28","o":18.78,"h":20,"l":18.48,"c":19.6,"v":55200},{"d":"2023-03-29","o":19.8,"h":23.89,"l":19.48,"c":22.1,"v":353400},{"d":"2023-03-30","o":22.48,"h":22.49,"l":19,"c":20.1,"v":177800},{"d":"2023-03-31","o":20.03,"h":20.03,"l":14.71,"c":15.41,"v":511100},{"d":"2023-04-03","o":13.45,"h":13.49,"l":11.65,"c":12.09,"v":498100},{"d":"2023-04-04","o":12.48,"h":13.11,"l":11.82,"c":11.95,"v":1085900},{"d":"2023-04-05","o":11.9,"h":12.33,"l":11.65,"c":12.24,"v":104500},{"d":"2023-04-06","o":12.24,"h":12.67,"l":11.88,"c":12.61,"v":77900},{"d":"2023-04-10","o":12.61,"h":12.9,"l":12.09,"c":12.52,"v":101300},{"d":"2023-04-11","o":12.64,"h":15.22,"l":12.24,"c":14.81,"v":189800},{"d":"2023-04-12","o":14.91,"h":15,"l":14,"c":14.29,"v":79400},{"d":"2023-04-13","o":14.72,"h":16.2,"l":14.56,"c":15.49,"v":168500},{"d":"2023-04-14","o":15.8,"h":15.88,"l":14.51,"c":15.03,"v":53800},{"d":"2023-04-17","o":15.09,"h":15.98,"l":15.08,"c":15.81,"v":50600},{"d":"2023-04-18","o":16.01,"h":16.74,"l":15.65,"c":16.31,"v":84900},{"d":"2023-04-19","o":16.28,"h":16.28,"l":14.66,"c":14.8,"v":75500},{"d":"2023-04-20","o":15,"h":15.42,"l":14.5,"c":14.7,"v":43100},{"d":"2023-04-21","o":15.13,"h":15.96,"l":15,"c":15.81,"v":89300},{"d":"2023-04-24","o":15.67,"h":15.86,"l":14.75,"c":14.81,"v":38200},{"d":"2023-04-25","o":14.81,"h":15.48,"l":14.68,"c":14.77,"v":29100},{"d":"2023-04-26","o":14.55,"h":15.25,"l":14.55,"c":14.86,"v":29800},{"d":"2023-04-27","o":15.21,"h":15.44,"l":14.83,"c":15.03,"v":41500},{"d":"2023-04-28","o":15.05,"h":15.1,"l":14.54,"c":14.57,"v":26400},{"d":"2023-05-01","o":14.5,"h":14.93,"l":14.01,"c":14.85,"v":43800},{"d":"2023-05-02","o":14.57,"h":14.88,"l":13.72,"c":13.83,"v":33500},{"d":"2023-05-03","o":13.95,"h":15.08,"l":13.88,"c":14.66,"v":36400},{"d":"2023-05-04","o":14.72,"h":14.72,"l":13.74,"c":14.06,"v":30700},{"d":"2023-05-05","o":14.11,"h":14.6,"l":13.75,"c":14.34,"v":34300},{"d":"2023-05-08","o":14.39,"h":14.89,"l":14.16,"c":14.8,"v":17900},{"d":"2023-05-09","o":14.97,"h":14.97,"l":14.56,"c":14.8,"v":16500},{"d":"2023-05-10","o":15.01,"h":15.25,"l":14.7,"c":14.96,"v":31600},{"d":"2023-05-11","o":13.51,"h":15.05,"l":13.51,"c":14.84,"v":36800},{"d":"2023-05-12","o":15.18,"h":15.18,"l":13.82,"c":14.09,"v":25000},{"d":"2023-05-15","o":14.23,"h":14.3,"l":13.67,"c":13.85,"v":43500},{"d":"2023-05-16","o":13.54,"h":14.07,"l":13.5,"c":13.69,"v":41300},{"d":"2023-05-17","o":13.69,"h":14.09,"l":13.49,"c":13.59,"v":35000},{"d":"2023-05-18","o":13.55,"h":14.06,"l":13.37,"c":13.54,"v":24200},{"d":"2023-05-19","o":13.34,"h":13.79,"l":13.34,"c":13.48,"v":15600},{"d":"2023-05-22","o":13.63,"h":14.7,"l":13.63,"c":14.43,"v":34200},{"d":"2023-05-23","o":14.39,"h":14.5,"l":13,"c":13.4,"v":67000},{"d":"2023-05-24","o":13.11,"h":13.75,"l":13.1,"c":13.67,"v":31500},{"d":"2023-05-25","o":13.72,"h":13.91,"l":12.77,"c":13.05,"v":39100},{"d":"2023-05-26","o":13.05,"h":13.49,"l":13.05,"c":13.39,"v":10500},{"d":"2023-05-30","o":13.4,"h":13.4,"l":12.36,"c":12.72,"v":62600},{"d":"2023-05-31","o":12.75,"h":13.29,"l":12.5,"c":13.1,"v":17500},{"d":"2023-06-01","o":12.84,"h":13.46,"l":12.84,"c":13.25,"v":10100},{"d":"2023-06-02","o":13.35,"h":13.49,"l":13.06,"c":13.25,"v":7100},{"d":"2023-06-05","o":13.18,"h":13.57,"l":12.74,"c":13.48,"v":24900},{"d":"2023-06-06","o":13.5,"h":14.29,"l":13.4,"c":13.83,"v":13200},{"d":"2023-06-07","o":13.79,"h":14.19,"l":13.7,"c":13.98,"v":23100},{"d":"2023-06-08","o":15.2,"h":15.2,"l":13.7,"c":13.83,"v":164100},{"d":"2023-06-09","o":14.2,"h":14.2,"l":13.26,"c":13.6,"v":34400},{"d":"2023-06-12","o":13.77,"h":14.3,"l":13.34,"c":14.18,"v":24000},{"d":"2023-06-13","o":14.42,"h":15.3,"l":13.75,"c":15.2,"v":51900},{"d":"2023-06-14","o":15.5,"h":15.5,"l":14.6,"c":14.62,"v":22100},{"d":"2023-06-15","o":14.83,"h":15.41,"l":14.52,"c":14.52,"v":30100},{"d":"2023-06-16","o":14.52,"h":14.93,"l":14.27,"c":14.37,"v":19300},{"d":"2023-06-20","o":14.23,"h":15.56,"l":13.86,"c":15.12,"v":89300},{"d":"2023-06-21","o":15.36,"h":15.36,"l":14.03,"c":14.35,"v":32000},{"d":"2023-06-22","o":14.36,"h":14.72,"l":14.19,"c":14.52,"v":13500},{"d":"2023-06-23","o":14.5,"h":14.67,"l":14.31,"c":14.46,"v":12300},{"d":"2023-06-26","o":14.77,"h":14.77,"l":13.91,"c":14.06,"v":27600},{"d":"2023-06-27","o":14.5,"h":14.55,"l":14,"c":14.26,"v":38700},{"d":"2023-06-28","o":14.4,"h":14.46,"l":13.87,"c":14.16,"v":28900},{"d":"2023-06-29","o":14,"h":14.35,"l":13.86,"c":14.25,"v":25900},{"d":"2023-06-30","o":14.36,"h":14.56,"l":13.93,"c":14.29,"v":32100},{"d":"2023-07-03","o":14.15,"h":14.41,"l":14.11,"c":14.12,"v":6700},{"d":"2023-07-05","o":14.11,"h":15.1,"l":13.8,"c":14,"v":61400},{"d":"2023-07-06","o":13.8,"h":14.28,"l":13.5,"c":13.59,"v":43900},{"d":"2023-07-07","o":13.74,"h":13.84,"l":13.4,"c":13.71,"v":18400},{"d":"2023-07-10","o":13.91,"h":14.24,"l":13.25,"c":13.58,"v":32700},{"d":"2023-07-11","o":13.58,"h":13.79,"l":13.25,"c":13.75,"v":25800},{"d":"2023-07-12","o":13.75,"h":13.99,"l":13.61,"c":13.66,"v":13200},{"d":"2023-07-13","o":13.63,"h":13.9,"l":13.55,"c":13.7,"v":18300},{"d":"2023-07-14","o":13.77,"h":14.25,"l":13.7,"c":13.82,"v":19500},{"d":"2023-07-17","o":14.11,"h":14.15,"l":13.5,"c":13.52,"v":26300},{"d":"2023-07-18","o":13.74,"h":14.01,"l":13.53,"c":13.79,"v":27900},{"d":"2023-07-19","o":13.98,"h":14.03,"l":13.6,"c":13.68,"v":19000},{"d":"2023-07-20","o":13.52,"h":13.53,"l":13.32,"c":13.42,"v":20200},{"d":"2023-07-21","o":13.64,"h":13.69,"l":13.3,"c":13.36,"v":9400},{"d":"2023-07-24","o":13.5,"h":13.5,"l":12.68,"c":12.8,"v":30400},{"d":"2023-07-25","o":12.72,"h":13.02,"l":12.7,"c":12.89,"v":33300},{"d":"2023-07-26","o":12.91,"h":13.22,"l":12.81,"c":13.19,"v":11700},{"d":"2023-07-27","o":12.95,"h":13.4,"l":12.95,"c":13.15,"v":18600},{"d":"2023-07-28","o":13,"h":13.39,"l":12.98,"c":13.26,"v":21700},{"d":"2023-07-31","o":13.5,"h":14.37,"l":13.4,"c":13.79,"v":46800},{"d":"2023-08-01","o":13.69,"h":13.91,"l":13.31,"c":13.53,"v":13100},{"d":"2023-08-02","o":13.41,"h":13.89,"l":12.93,"c":13.01,"v":21600},{"d":"2023-08-03","o":12.8,"h":13.2,"l":12.8,"c":13.07,"v":12900},{"d":"2023-08-04","o":13.24,"h":13.32,"l":13.07,"c":13.24,"v":9100},{"d":"2023-08-07","o":12.9,"h":13.37,"l":12.8,"c":13.18,"v":26900},{"d":"2023-08-08","o":13.15,"h":13.25,"l":12.61,"c":12.61,"v":29000},{"d":"2023-08-09","o":12.86,"h":13.25,"l":12.59,"c":13.03,"v":10400},{"d":"2023-08-10","o":13.15,"h":13.36,"l":13,"c":13.16,"v":15000},{"d":"2023-08-11","o":13.22,"h":13.75,"l":13.01,"c":13.61,"v":11800},{"d":"2023-08-14","o":13.28,"h":13.77,"l":12.91,"c":13.16,"v":25800},{"d":"2023-08-15","o":13.42,"h":13.42,"l":12.49,"c":12.83,"v":46900},{"d":"2023-08-16","o":12.82,"h":13.19,"l":12.53,"c":12.94,"v":11400},{"d":"2023-08-17","o":12.68,"h":13.1,"l":12.58,"c":12.77,"v":11300},{"d":"2023-08-18","o":12.67,"h":12.93,"l":12.6,"c":12.7,"v":11300},{"d":"2023-08-21","o":12.8,"h":13,"l":12.69,"c":12.86,"v":7300},{"d":"2023-08-22","o":13,"h":13.21,"l":12.51,"c":12.89,"v":17000},{"d":"2023-08-23","o":13.15,"h":13.39,"l":12.76,"c":12.92,"v":41400},{"d":"2023-08-24","o":12.9,"h":13.35,"l":12.49,"c":12.6,"v":20600},{"d":"2023-08-25","o":12.6,"h":13.25,"l":12.51,"c":12.6,"v":19300},{"d":"2023-08-28","o":12.66,"h":12.87,"l":12.36,"c":12.45,"v":13200},{"d":"2023-08-29","o":12.6,"h":12.7,"l":12.25,"c":12.28,"v":20800},{"d":"2023-08-30","o":12.3,"h":12.64,"l":12.3,"c":12.37,"v":8500},{"d":"2023-08-31","o":12.28,"h":12.65,"l":12.28,"c":12.4,"v":12800},{"d":"2023-09-01","o":12.69,"h":12.69,"l":12.32,"c":12.34,"v":13900},{"d":"2023-09-05","o":12.3,"h":12.57,"l":11.77,"c":11.77,"v":25100},{"d":"2023-09-06","o":11.86,"h":11.94,"l":11.45,"c":11.48,"v":34500},{"d":"2023-09-07","o":11.29,"h":11.58,"l":10.81,"c":10.92,"v":35400},{"d":"2023-09-08","o":11.1,"h":11.44,"l":10.96,"c":11.44,"v":30600},{"d":"2023-09-11","o":11.46,"h":12.13,"l":11.46,"c":11.55,"v":19800},{"d":"2023-09-12","o":11.49,"h":11.49,"l":11.05,"c":11.15,"v":12300},{"d":"2023-09-13","o":11.04,"h":11.46,"l":10.5,"c":10.55,"v":29600},{"d":"2023-09-14","o":10.66,"h":11.03,"l":10.65,"c":10.92,"v":9400},{"d":"2023-09-15","o":10.76,"h":10.98,"l":10.37,"c":10.6,"v":35700},{"d":"2023-09-18","o":10.69,"h":10.8,"l":9.98,"c":10.3,"v":61200},{"d":"2023-09-19","o":10.2,"h":10.95,"l":10.2,"c":10.74,"v":92900},{"d":"2023-09-20","o":10.8,"h":11.1,"l":10.25,"c":10.61,"v":172300},{"d":"2023-09-21","o":10.32,"h":10.61,"l":10.32,"c":10.45,"v":26000},{"d":"2023-09-22","o":10.38,"h":10.63,"l":9.76,"c":9.89,"v":123900},{"d":"2023-09-25","o":10.04,"h":10.09,"l":9.5,"c":9.56,"v":35500},{"d":"2023-09-26","o":9.5,"h":9.9,"l":9.5,"c":9.57,"v":25800},{"d":"2023-09-27","o":9.61,"h":9.97,"l":9.41,"c":9.41,"v":23400},{"d":"2023-09-28","o":9.39,"h":9.79,"l":9.37,"c":9.37,"v":9400},{"d":"2023-09-29","o":9.44,"h":9.57,"l":9.26,"c":9.49,"v":24400},{"d":"2023-10-02","o":9.48,"h":9.56,"l":8.94,"c":9.1,"v":27400},{"d":"2023-10-03","o":9.2,"h":9.2,"l":8.72,"c":8.9,"v":16500},{"d":"2023-10-04","o":9,"h":9.11,"l":8.61,"c":8.75,"v":20600},{"d":"2023-10-05","o":8.79,"h":9.4,"l":8.75,"c":9.03,"v":32300},{"d":"2023-10-06","o":8.85,"h":9.42,"l":8.63,"c":8.68,"v":28200},{"d":"2023-10-09","o":8.64,"h":8.64,"l":8.01,"c":8.05,"v":35000},{"d":"2023-10-10","o":8.27,"h":8.27,"l":7.91,"c":8.05,"v":41500},{"d":"2023-10-11","o":8.05,"h":8.2,"l":7.6,"c":7.7,"v":62000},{"d":"2023-10-12","o":8,"h":9.4,"l":8,"c":8.41,"v":341600},{"d":"2023-10-13","o":8.49,"h":8.5,"l":7.65,"c":7.86,"v":68500},{"d":"2023-10-16","o":7.76,"h":7.96,"l":7.4,"c":7.52,"v":76000},{"d":"2023-10-17","o":7.5,"h":8.48,"l":7.4,"c":8.34,"v":71600},{"d":"2023-10-18","o":8.17,"h":8.17,"l":7.46,"c":7.73,"v":68500},{"d":"2023-10-19","o":7.59,"h":9.33,"l":7.59,"c":9.2,"v":82500},{"d":"2023-10-20","o":8.92,"h":9,"l":8.45,"c":8.58,"v":119200},{"d":"2023-10-23","o":8.69,"h":8.69,"l":7.55,"c":7.94,"v":65000},{"d":"2023-10-24","o":8,"h":8.59,"l":7.76,"c":7.92,"v":90100},{"d":"2023-10-25","o":7.94,"h":8.15,"l":7.71,"c":8.13,"v":29200},{"d":"2023-10-26","o":8.1,"h":8.77,"l":8.04,"c":8.31,"v":30300},{"d":"2023-10-27","o":8.39,"h":9.1,"l":8,"c":8.01,"v":37600},{"d":"2023-10-30","o":8,"h":8.29,"l":8,"c":8.15,"v":40100},{"d":"2023-10-31","o":6.79,"h":6.85,"l":6.3,"c":6.61,"v":348700},{"d":"2023-11-01","o":6.61,"h":6.66,"l":6.17,"c":6.23,"v":98000},{"d":"2023-11-02","o":6.25,"h":6.38,"l":6.01,"c":6.16,"v":94600},{"d":"2023-11-03","o":6.2,"h":6.45,"l":6.2,"c":6.37,"v":106100},{"d":"2023-11-06","o":6.38,"h":6.5,"l":6.15,"c":6.29,"v":45200},{"d":"2023-11-07","o":6.33,"h":6.4,"l":5.81,"c":5.81,"v":102400},{"d":"2023-11-08","o":5.89,"h":5.92,"l":5.42,"c":5.55,"v":87800},{"d":"2023-11-09","o":5.7,"h":6.07,"l":5.55,"c":5.79,"v":99100},{"d":"2023-11-10","o":5.75,"h":6.04,"l":5.71,"c":5.8,"v":118600},{"d":"2023-11-13","o":5.85,"h":6.04,"l":5.77,"c":5.99,"v":91500},{"d":"2023-11-14","o":6.09,"h":6.12,"l":5.71,"c":5.92,"v":129400},{"d":"2023-11-15","o":5.94,"h":6.11,"l":5.7,"c":5.97,"v":117900},{"d":"2023-11-16","o":5.82,"h":6.04,"l":5.78,"c":5.81,"v":36400},{"d":"2023-11-17","o":5.85,"h":6.19,"l":5.79,"c":6.07,"v":80800},{"d":"2023-11-20","o":5.96,"h":6.48,"l":5.96,"c":6.06,"v":200300},{"d":"2023-11-21","o":6.07,"h":6.78,"l":6,"c":6.6,"v":235500},{"d":"2023-11-22","o":6.7,"h":6.75,"l":6.37,"c":6.42,"v":229600},{"d":"2023-11-24","o":6.5,"h":6.73,"l":6.49,"c":6.5,"v":170400},{"d":"2023-11-27","o":6.8,"h":8,"l":6.72,"c":7.39,"v":395700},{"d":"2023-11-28","o":7.5,"h":8.24,"l":7.3,"c":7.55,"v":322000},{"d":"2023-11-29","o":7.55,"h":8.66,"l":7.55,"c":8.31,"v":347300},{"d":"2023-11-30","o":8.23,"h":9.54,"l":8.17,"c":8.49,"v":496800},{"d":"2023-12-01","o":8.7,"h":9,"l":8.01,"c":8.49,"v":244800},{"d":"2023-12-04","o":8.42,"h":10.18,"l":8.42,"c":9.85,"v":433000},{"d":"2023-12-05","o":10,"h":11.14,"l":9.89,"c":10.3,"v":477300},{"d":"2023-12-06","o":10.62,"h":11.22,"l":10.48,"c":10.68,"v":340500},{"d":"2023-12-07","o":10.75,"h":10.93,"l":9.9,"c":10.29,"v":271200},{"d":"2023-12-08","o":10.1,"h":10.7,"l":9.44,"c":10.28,"v":288500},{"d":"2023-12-11","o":10.28,"h":10.4,"l":9.02,"c":9.38,"v":379100},{"d":"2023-12-12","o":9.6,"h":9.7,"l":9.05,"c":9.18,"v":137900},{"d":"2023-12-13","o":9.2,"h":10.12,"l":9.17,"c":10.1,"v":138800},{"d":"2023-12-14","o":10.35,"h":10.76,"l":9.56,"c":10.76,"v":230300},{"d":"2023-12-15","o":10.8,"h":10.9,"l":10.29,"c":10.9,"v":172500},{"d":"2023-12-18","o":10.6,"h":11.89,"l":10.6,"c":11.46,"v":252900},{"d":"2023-12-19","o":11.53,"h":11.77,"l":11,"c":11.1,"v":235400},{"d":"2023-12-20","o":11.1,"h":11.5,"l":10.55,"c":10.75,"v":166200},{"d":"2023-12-21","o":10.65,"h":11.45,"l":10.5,"c":11.3,"v":88200},{"d":"2023-12-22","o":11.25,"h":14.99,"l":11.19,"c":14.47,"v":753400},{"d":"2023-12-26","o":14.54,"h":15.35,"l":13.88,"c":15.35,"v":376800},{"d":"2023-12-27","o":16,"h":22.49,"l":15.68,"c":19.62,"v":1528600},{"d":"2023-12-28","o":19.9,"h":21.5,"l":19.17,"c":19.56,"v":529900},{"d":"2023-12-29","o":20.71,"h":20.9,"l":18.3,"c":18.7,"v":378100},{"d":"2024-01-02","o":19,"h":19.68,"l":18.5,"c":18.93,"v":293700},{"d":"2024-01-03","o":18.41,"h":19.66,"l":17.02,"c":18.56,"v":360200},{"d":"2024-01-04","o":18.35,"h":18.58,"l":15.1,"c":16.31,"v":561500},{"d":"2024-01-05","o":16.28,"h":16.75,"l":12.12,"c":12.25,"v":1008600},{"d":"2024-01-08","o":12.09,"h":14.02,"l":11.68,"c":13.89,"v":491500},{"d":"2024-01-09","o":13.69,"h":13.93,"l":13.02,"c":13.02,"v":376700},{"d":"2024-01-10","o":13,"h":13.45,"l":12.71,"c":12.98,"v":283600},{"d":"2024-01-11","o":13,"h":13.26,"l":12.07,"c":12.5,"v":408400},{"d":"2024-01-12","o":12.55,"h":13.41,"l":12.42,"c":12.84,"v":203100},{"d":"2024-01-16","o":13.07,"h":13.07,"l":11.83,"c":11.85,"v":305700},{"d":"2024-01-17","o":11.84,"h":11.9,"l":11.2,"c":11.46,"v":162800},{"d":"2024-01-18","o":11.64,"h":11.73,"l":10.83,"c":11.61,"v":125000},{"d":"2024-01-19","o":11.61,"h":12.09,"l":11.38,"c":11.7,"v":159700},{"d":"2024-01-22","o":11.64,"h":13.5,"l":11.6,"c":12.93,"v":368400},{"d":"2024-01-23","o":11.9,"h":12.21,"l":11.3,"c":11.64,"v":369400},{"d":"2024-01-24","o":10.46,"h":10.46,"l":9,"c":9.09,"v":1238200},{"d":"2024-01-25","o":9.09,"h":9.77,"l":9.04,"c":9.14,"v":330500},{"d":"2024-01-26","o":9.19,"h":10.5,"l":9.19,"c":9.91,"v":415900},{"d":"2024-01-29","o":10.46,"h":11.53,"l":10.09,"c":11.38,"v":318400},{"d":"2024-01-30","o":12,"h":12,"l":10.63,"c":10.75,"v":240500},{"d":"2024-01-31","o":11.42,"h":11.56,"l":10.61,"c":11.05,"v":160000},{"d":"2024-02-01","o":11.64,"h":11.64,"l":10.65,"c":10.98,"v":102300},{"d":"2024-02-02","o":10.53,"h":10.6,"l":9.56,"c":10.06,"v":396000},{"d":"2024-02-05","o":9.75,"h":10.2,"l":9.55,"c":9.78,"v":121100},{"d":"2024-02-06","o":9.59,"h":10.33,"l":9.55,"c":10.26,"v":132400},{"d":"2024-02-07","o":10.68,"h":10.68,"l":9.74,"c":9.91,"v":144300},{"d":"2024-02-08","o":10,"h":11,"l":9.76,"c":10.84,"v":132200},{"d":"2024-02-09","o":11.1,"h":11.3,"l":10.7,"c":10.95,"v":118100},{"d":"2024-02-12","o":11,"h":11.43,"l":10.5,"c":10.59,"v":173500},{"d":"2024-02-13","o":10.1,"h":10.5,"l":9.85,"c":10.05,"v":154000},{"d":"2024-02-14","o":10.35,"h":10.61,"l":10.06,"c":10.37,"v":159700},{"d":"2024-02-15","o":10.5,"h":11.64,"l":10.5,"c":11.28,"v":247400},{"d":"2024-02-16","o":11.39,"h":11.46,"l":10.25,"c":10.43,"v":215000},{"d":"2024-02-20","o":10.56,"h":10.66,"l":9.93,"c":10.06,"v":127100},{"d":"2024-02-21","o":10,"h":10.38,"l":9.96,"c":10.18,"v":95600},{"d":"2024-02-22","o":10.18,"h":10.48,"l":9.97,"c":10.36,"v":84800},{"d":"2024-02-23","o":10.3,"h":10.4,"l":9.55,"c":9.94,"v":326100},{"d":"2024-02-26","o":9.94,"h":9.95,"l":8.59,"c":8.87,"v":478100},{"d":"2024-02-27","o":8.81,"h":9.88,"l":8.7,"c":9.79,"v":266800},{"d":"2024-02-28","o":8.84,"h":9.33,"l":8.64,"c":8.88,"v":328900},{"d":"2024-02-29","o":8.99,"h":8.99,"l":8.1,"c":8.47,"v":291400},{"d":"2024-03-01","o":8.8,"h":9.48,"l":8.46,"c":8.87,"v":187000},{"d":"2024-03-04","o":9.24,"h":9.45,"l":8.77,"c":9.1,"v":101600},{"d":"2024-03-05","o":9.06,"h":9.35,"l":8.98,"c":9.06,"v":100100},{"d":"2024-03-06","o":9.07,"h":9.39,"l":9.07,"c":9.35,"v":85400},{"d":"2024-03-07","o":9.42,"h":9.42,"l":8.8,"c":8.8,"v":92400},{"d":"2024-03-08","o":8.91,"h":9.24,"l":8.82,"c":8.97,"v":68800},{"d":"2024-03-11","o":8.76,"h":9.12,"l":8.76,"c":9.01,"v":56900},{"d":"2024-03-12","o":9.25,"h":9.47,"l":9,"c":9.34,"v":69100},{"d":"2024-03-13","o":9.2,"h":9.62,"l":9,"c":9.09,"v":126700},{"d":"2024-03-14","o":9,"h":9.2,"l":8.89,"c":8.92,"v":81500},{"d":"2024-03-15","o":8.9,"h":9.4,"l":8.9,"c":9.09,"v":119600},{"d":"2024-03-18","o":9.9,"h":10.05,"l":9.32,"c":9.39,"v":158200},{"d":"2024-03-19","o":9.34,"h":9.44,"l":8.9,"c":8.92,"v":154300},{"d":"2024-03-20","o":9.85,"h":13.26,"l":9.6,"c":11.1,"v":2141300},{"d":"2024-03-21","o":11.15,"h":12.45,"l":10.8,"c":11.83,"v":425400},{"d":"2024-03-22","o":11.81,"h":11.81,"l":10.6,"c":11.31,"v":255900},{"d":"2024-03-25","o":11.6,"h":11.92,"l":10.92,"c":11.9,"v":304600},{"d":"2024-03-26","o":12.45,"h":12.45,"l":11.52,"c":11.78,"v":252400},{"d":"2024-03-27","o":11.73,"h":12.3,"l":11.59,"c":12.03,"v":173600},{"d":"2024-03-28","o":12,"h":12.58,"l":11.58,"c":11.9,"v":249600},{"d":"2024-04-01","o":12,"h":12.44,"l":11.55,"c":11.96,"v":192100},{"d":"2024-04-02","o":12.24,"h":12.32,"l":11.07,"c":11.18,"v":201600},{"d":"2024-04-03","o":11.25,"h":11.59,"l":11.14,"c":11.29,"v":120200},{"d":"2024-04-04","o":11.22,"h":11.47,"l":10.87,"c":11.04,"v":185500},{"d":"2024-04-05","o":11.19,"h":11.59,"l":10.85,"c":11.1,"v":186000},{"d":"2024-04-08","o":10.97,"h":11.68,"l":10.91,"c":11.46,"v":158100},{"d":"2024-04-09","o":11.48,"h":12.15,"l":11.26,"c":11.49,"v":141300},{"d":"2024-04-10","o":11.09,"h":11.8,"l":10.86,"c":11.75,"v":97800},{"d":"2024-04-11","o":11.9,"h":12.33,"l":11.8,"c":12.2,"v":147800},{"d":"2024-04-12","o":12.18,"h":12.2,"l":11.59,"c":11.63,"v":132900},{"d":"2024-04-15","o":11.68,"h":11.99,"l":10.85,"c":11.09,"v":155700},{"d":"2024-04-16","o":11,"h":11.12,"l":9.6,"c":10.08,"v":194200},{"d":"2024-04-17","o":10,"h":10.32,"l":8.86,"c":8.99,"v":292900},{"d":"2024-04-18","o":9.11,"h":9.88,"l":9.04,"c":9.85,"v":241600},{"d":"2024-04-19","o":9.85,"h":10.18,"l":9.62,"c":10.06,"v":224800},{"d":"2024-04-22","o":10.17,"h":11.74,"l":10.1,"c":11.49,"v":321100},{"d":"2024-04-23","o":11.57,"h":12.34,"l":11.4,"c":11.88,"v":226500},{"d":"2024-04-24","o":11.99,"h":13.65,"l":11.99,"c":12.74,"v":490400},{"d":"2024-04-25","o":12.55,"h":13.64,"l":12.55,"c":13.6,"v":330400},{"d":"2024-04-26","o":13.71,"h":18.2,"l":13.71,"c":18.01,"v":1059600},{"d":"2024-04-29","o":18,"h":20,"l":5.23,"c":7.28,"v":9558900},{"d":"2024-04-30","o":6.89,"h":6.89,"l":5.37,"c":5.57,"v":2175900},{"d":"2024-05-01","o":5.46,"h":6.31,"l":5.46,"c":6.11,"v":1076600},{"d":"2024-05-02","o":6.2,"h":6.2,"l":5.45,"c":5.45,"v":673500},{"d":"2024-05-03","o":5.47,"h":5.73,"l":4.86,"c":5.18,"v":609600},{"d":"2024-05-06","o":5.3,"h":5.76,"l":5.21,"c":5.39,"v":399600},{"d":"2024-05-07","o":5.49,"h":5.56,"l":5.2,"c":5.35,"v":329200},{"d":"2024-05-08","o":5.3,"h":5.3,"l":4.79,"c":4.82,"v":420400},{"d":"2024-05-09","o":5.1,"h":6.93,"l":5,"c":6.03,"v":2122700},{"d":"2024-05-10","o":6.13,"h":6.35,"l":5.4,"c":5.93,"v":536100},{"d":"2024-05-13","o":6.5,"h":7.26,"l":6.17,"c":6.85,"v":589300},{"d":"2024-05-14","o":7.03,"h":8.36,"l":6.95,"c":8.36,"v":789400},{"d":"2024-05-15","o":8.5,"h":10.4,"l":8.49,"c":8.72,"v":1016400},{"d":"2024-05-16","o":8.72,"h":9.08,"l":8.03,"c":8.03,"v":463600},{"d":"2024-05-17","o":8,"h":8.35,"l":7.38,"c":8.31,"v":472100},{"d":"2024-05-20","o":8.35,"h":8.98,"l":8,"c":8.75,"v":320600},{"d":"2024-05-21","o":8.7,"h":9.18,"l":8.23,"c":8.23,"v":271600},{"d":"2024-05-22","o":7.95,"h":8.24,"l":7.51,"c":7.65,"v":328200},{"d":"2024-05-23","o":7.85,"h":7.85,"l":6.82,"c":7.08,"v":324500},{"d":"2024-05-24","o":7.13,"h":7.36,"l":6.91,"c":7.29,"v":107500},{"d":"2024-05-28","o":7.4,"h":7.47,"l":6.43,"c":6.65,"v":330500},{"d":"2024-05-29","o":6.51,"h":6.93,"l":6,"c":6,"v":403900},{"d":"2024-05-30","o":6.21,"h":6.24,"l":5.91,"c":6,"v":181900},{"d":"2024-05-31","o":6,"h":7.5,"l":6,"c":6.55,"v":593700},{"d":"2024-06-03","o":6.6,"h":7,"l":6.58,"c":6.81,"v":174400},{"d":"2024-06-04","o":7.04,"h":7.04,"l":6.57,"c":6.61,"v":145600},{"d":"2024-06-05","o":6.72,"h":7,"l":6.45,"c":6.73,"v":288900},{"d":"2024-06-06","o":6.65,"h":6.95,"l":6.61,"c":6.67,"v":158100},{"d":"2024-06-07","o":6.49,"h":6.77,"l":6.11,"c":6.17,"v":237000},{"d":"2024-06-10","o":6.15,"h":6.58,"l":6.09,"c":6.5,"v":158300},{"d":"2024-06-11","o":6.2,"h":6.83,"l":5.76,"c":6.77,"v":368400},{"d":"2024-06-12","o":6.55,"h":6.66,"l":6.01,"c":6.08,"v":326200},{"d":"2024-06-13","o":6.43,"h":6.43,"l":5.88,"c":6.01,"v":131700},{"d":"2024-06-14","o":6.26,"h":6.26,"l":5.85,"c":5.85,"v":152100},{"d":"2024-06-17","o":5.93,"h":5.93,"l":5.5,"c":5.51,"v":183000},{"d":"2024-06-18","o":5.8,"h":5.85,"l":5.31,"c":5.31,"v":223400},{"d":"2024-06-20","o":5.27,"h":6.03,"l":5.22,"c":6.03,"v":185200},{"d":"2024-06-21","o":6.03,"h":6.24,"l":5.6,"c":5.94,"v":241900},{"d":"2024-06-24","o":6,"h":6.3,"l":5.73,"c":6.09,"v":193800},{"d":"2024-06-25","o":5.91,"h":5.97,"l":5.53,"c":5.56,"v":208000},{"d":"2024-06-26","o":5.74,"h":5.95,"l":5.71,"c":5.73,"v":140300},{"d":"2024-06-27","o":5.65,"h":6.18,"l":5.65,"c":6,"v":163000},{"d":"2024-06-28","o":6.08,"h":6.16,"l":5.56,"c":5.76,"v":143800},{"d":"2024-07-01","o":5.99,"h":5.99,"l":5.27,"c":5.27,"v":374100},{"d":"2024-07-02","o":5.33,"h":12.51,"l":4.53,"c":9.28,"v":40734200},{"d":"2024-07-03","o":9.18,"h":9.24,"l":7.38,"c":8.08,"v":5394600},{"d":"2024-07-05","o":7.7,"h":11.46,"l":7.69,"c":11.1,"v":16203600},{"d":"2024-07-08","o":11.1,"h":17.32,"l":11.1,"c":15.46,"v":22142300},{"d":"2024-07-09","o":15.13,"h":17.88,"l":13.75,"c":14.57,"v":3952300},{"d":"2024-07-10","o":14.02,"h":14.14,"l":11.42,"c":12.08,"v":2122800},{"d":"2024-07-11","o":12.54,"h":14.8,"l":12.42,"c":13.11,"v":2580800},{"d":"2024-07-12","o":13.26,"h":13.53,"l":12.02,"c":12.16,"v":982900},{"d":"2024-07-15","o":12.03,"h":13,"l":12.03,"c":12.64,"v":506900},{"d":"2024-07-16","o":12.6,"h":13.91,"l":12.44,"c":12.51,"v":961200},{"d":"2024-07-17","o":12.21,"h":13.38,"l":11.77,"c":12.46,"v":601900},{"d":"2024-07-18","o":12.45,"h":12.58,"l":11.15,"c":11.39,"v":533400},{"d":"2024-07-19","o":11.28,"h":11.54,"l":10.52,"c":11.33,"v":444300},{"d":"2024-07-22","o":11.48,"h":11.54,"l":10.32,"c":10.75,"v":406000},{"d":"2024-07-23","o":10.72,"h":11.11,"l":10.5,"c":10.65,"v":284900},{"d":"2024-07-24","o":10.52,"h":11.69,"l":10.5,"c":10.77,"v":696500},{"d":"2024-07-25","o":10.71,"h":10.84,"l":10.2,"c":10.47,"v":195000},{"d":"2024-07-26","o":10.47,"h":11.2,"l":10.18,"c":10.96,"v":371900},{"d":"2024-07-29","o":11.08,"h":11.29,"l":10.41,"c":10.58,"v":227300},{"d":"2024-07-30","o":10.59,"h":10.65,"l":9.4,"c":9.45,"v":453600},{"d":"2024-07-31","o":9.33,"h":9.85,"l":8.76,"c":9.31,"v":438100},{"d":"2024-08-01","o":9.39,"h":9.85,"l":8.88,"c":9.09,"v":371300},{"d":"2024-08-02","o":8.87,"h":8.99,"l":8.41,"c":8.66,"v":247700},{"d":"2024-08-05","o":7.87,"h":8.57,"l":7.7,"c":8.4,"v":256600},{"d":"2024-08-06","o":8.92,"h":8.92,"l":8.35,"c":8.35,"v":263300},{"d":"2024-08-07","o":8.5,"h":8.5,"l":7.82,"c":8.02,"v":322700},{"d":"2024-08-08","o":8.11,"h":8.5,"l":7.83,"c":8.25,"v":202000},{"d":"2024-08-09","o":8.3,"h":8.46,"l":7.56,"c":7.69,"v":324200},{"d":"2024-08-12","o":7.84,"h":7.91,"l":7.58,"c":7.87,"v":115200},{"d":"2024-08-13","o":8.1,"h":8.19,"l":7.87,"c":7.96,"v":156100},{"d":"2024-08-14","o":7.97,"h":8.07,"l":7.72,"c":7.76,"v":204000},{"d":"2024-08-15","o":8.2,"h":9.58,"l":8.05,"c":8.85,"v":662700},{"d":"2024-08-16","o":9,"h":9.1,"l":8.42,"c":8.53,"v":268800},{"d":"2024-08-19","o":8.49,"h":9.06,"l":8.4,"c":8.87,"v":242200},{"d":"2024-08-20","o":8.9,"h":9.24,"l":8.65,"c":8.92,"v":95900},{"d":"2024-08-21","o":9.05,"h":9.8,"l":8.9,"c":9.61,"v":341100},{"d":"2024-08-22","o":9.67,"h":9.93,"l":9.01,"c":9.19,"v":191600},{"d":"2024-08-23","o":9.25,"h":9.98,"l":9.22,"c":9.69,"v":350900},{"d":"2024-08-26","o":9.57,"h":9.95,"l":9.4,"c":9.67,"v":125000},{"d":"2024-08-27","o":9.52,"h":9.82,"l":9.11,"c":9.13,"v":150500},{"d":"2024-08-28","o":9.13,"h":9.15,"l":8.61,"c":8.77,"v":209500},{"d":"2024-08-29","o":8.78,"h":9.09,"l":8.63,"c":8.82,"v":124100},{"d":"2024-08-30","o":8.71,"h":8.82,"l":8.26,"c":8.46,"v":110100},{"d":"2024-09-03","o":8.34,"h":8.7,"l":8.14,"c":8.37,"v":116900},{"d":"2024-09-04","o":8.2,"h":8.57,"l":8.19,"c":8.43,"v":139500},{"d":"2024-09-05","o":8.58,"h":8.58,"l":7.71,"c":7.86,"v":245500},{"d":"2024-09-06","o":7.77,"h":7.92,"l":7.45,"c":7.87,"v":129700},{"d":"2024-09-09","o":7.9,"h":8.4,"l":7.81,"c":8.18,"v":104600},{"d":"2024-09-10","o":8.26,"h":8.44,"l":8.13,"c":8.36,"v":99600},{"d":"2024-09-11","o":8.18,"h":8.68,"l":8.13,"c":8.58,"v":186500},{"d":"2024-09-12","o":8.73,"h":8.73,"l":8.3,"c":8.47,"v":93900},{"d":"2024-09-13","o":8.49,"h":8.6,"l":7.94,"c":8.01,"v":160800},{"d":"2024-09-16","o":8,"h":8.35,"l":7.94,"c":8.02,"v":75300},{"d":"2024-09-17","o":8.01,"h":9.5,"l":8,"c":8.74,"v":361400},{"d":"2024-09-18","o":8.67,"h":9,"l":8.35,"c":8.36,"v":228600},{"d":"2024-09-19","o":8.48,"h":8.99,"l":8.35,"c":8.64,"v":137000},{"d":"2024-09-20","o":8.59,"h":8.82,"l":8.45,"c":8.47,"v":202700},{"d":"2024-09-23","o":8.46,"h":8.54,"l":7.93,"c":8,"v":170400},{"d":"2024-09-24","o":7.97,"h":8.14,"l":7.85,"c":8.01,"v":99000},{"d":"2024-09-25","o":7.86,"h":8.22,"l":7.86,"c":7.96,"v":175800},{"d":"2024-09-26","o":8,"h":8.24,"l":7.82,"c":8.24,"v":149200},{"d":"2024-09-27","o":8.24,"h":8.55,"l":8.09,"c":8.1,"v":111800},{"d":"2024-09-30","o":8.14,"h":8.3,"l":7.97,"c":8.06,"v":107800},{"d":"2024-10-01","o":8.18,"h":8.34,"l":7.84,"c":7.93,"v":197000},{"d":"2024-10-02","o":8.01,"h":8.36,"l":7.9,"c":8.36,"v":139300},{"d":"2024-10-03","o":8.18,"h":8.23,"l":7.93,"c":8.02,"v":140900},{"d":"2024-10-04","o":8.18,"h":8.54,"l":7.97,"c":8.41,"v":174600},{"d":"2024-10-07","o":8.29,"h":8.67,"l":8.1,"c":8.2,"v":118900},{"d":"2024-10-08","o":8.21,"h":8.47,"l":8.13,"c":8.33,"v":87900},{"d":"2024-10-09","o":8.33,"h":8.48,"l":7.99,"c":8.05,"v":133000},{"d":"2024-10-10","o":8.11,"h":8.25,"l":7.91,"c":8,"v":180300},{"d":"2024-10-11","o":7.92,"h":8.1,"l":7.8,"c":7.93,"v":167400},{"d":"2024-10-14","o":8.13,"h":8.13,"l":7.29,"c":7.51,"v":362000},{"d":"2024-10-15","o":7.54,"h":8.38,"l":7.04,"c":7.98,"v":1494400},{"d":"2024-10-16","o":8.09,"h":9.5,"l":7.95,"c":9.14,"v":909000},{"d":"2024-10-17","o":9.14,"h":9.14,"l":8.17,"c":8.66,"v":426600},{"d":"2024-10-18","o":8.55,"h":9.3,"l":8.55,"c":9.21,"v":275500},{"d":"2024-10-21","o":9.15,"h":10.21,"l":9,"c":9.82,"v":653900},{"d":"2024-10-22","o":10.05,"h":10.1,"l":9.62,"c":9.63,"v":249600},{"d":"2024-10-23","o":9.57,"h":9.66,"l":9.06,"c":9.25,"v":155800},{"d":"2024-10-24","o":9.25,"h":9.61,"l":9,"c":9.07,"v":139300},{"d":"2024-10-25","o":9.44,"h":10.47,"l":9.32,"c":9.87,"v":528500},{"d":"2024-10-28","o":9.87,"h":10.54,"l":9.66,"c":9.7,"v":361700},{"d":"2024-10-29","o":9.63,"h":10.16,"l":9.63,"c":9.75,"v":158100},{"d":"2024-10-30","o":9.57,"h":9.78,"l":9.39,"c":9.55,"v":229900},{"d":"2024-10-31","o":9.65,"h":9.65,"l":9.02,"c":9.28,"v":243700},{"d":"2024-11-01","o":9.45,"h":9.53,"l":8.85,"c":9.09,"v":143000},{"d":"2024-11-04","o":9.07,"h":9.23,"l":8.66,"c":8.73,"v":149300},{"d":"2024-11-05","o":8.69,"h":8.81,"l":8.22,"c":8.32,"v":186400},{"d":"2024-11-06","o":8.51,"h":8.69,"l":8.12,"c":8.58,"v":188200},{"d":"2024-11-07","o":8.63,"h":8.93,"l":8.6,"c":8.61,"v":114300},{"d":"2024-11-08","o":8.59,"h":8.7,"l":8,"c":8.16,"v":279400},{"d":"2024-11-11","o":8,"h":8.21,"l":7.3,"c":7.65,"v":605700},{"d":"2024-11-12","o":7.76,"h":7.8,"l":7.32,"c":7.54,"v":181200},{"d":"2024-11-13","o":7.55,"h":7.77,"l":7.36,"c":7.41,"v":145200},{"d":"2024-11-14","o":7.52,"h":7.52,"l":6.85,"c":6.97,"v":245300},{"d":"2024-11-15","o":7.1,"h":7.12,"l":6.68,"c":6.84,"v":255400},{"d":"2024-11-18","o":6.93,"h":6.97,"l":6.71,"c":6.82,"v":97500},{"d":"2024-11-19","o":6.72,"h":6.88,"l":6.63,"c":6.68,"v":139400},{"d":"2024-11-20","o":6.66,"h":6.84,"l":6.43,"c":6.54,"v":289200},{"d":"2024-11-21","o":6.53,"h":6.89,"l":6.37,"c":6.79,"v":151100},{"d":"2024-11-22","o":6.85,"h":6.95,"l":6.62,"c":6.65,"v":154800},{"d":"2024-11-25","o":6.8,"h":7.52,"l":6.76,"c":7.07,"v":379400},{"d":"2024-11-26","o":7.09,"h":7.1,"l":6.45,"c":6.56,"v":271300},{"d":"2024-11-27","o":6.71,"h":6.75,"l":6.36,"c":6.54,"v":178600},{"d":"2024-11-29","o":6.5,"h":6.75,"l":6.5,"c":6.71,"v":67300},{"d":"2024-12-02","o":6.75,"h":7.39,"l":6.75,"c":7.28,"v":408800},{"d":"2024-12-03","o":7.17,"h":7.22,"l":6.34,"c":6.39,"v":474800},{"d":"2024-12-04","o":6.54,"h":6.61,"l":5.94,"c":5.98,"v":441300},{"d":"2024-12-05","o":5.97,"h":6.17,"l":5.75,"c":5.82,"v":333400},{"d":"2024-12-06","o":5.99,"h":6.25,"l":5.78,"c":6,"v":259700},{"d":"2024-12-09","o":6,"h":6.15,"l":5.72,"c":5.73,"v":222300},{"d":"2024-12-10","o":5.8,"h":5.89,"l":5.54,"c":5.66,"v":284700},{"d":"2024-12-11","o":5.72,"h":6,"l":5.24,"c":5.96,"v":422500},{"d":"2024-12-12","o":6.05,"h":6.37,"l":5.52,"c":5.56,"v":414000},{"d":"2024-12-13","o":5.52,"h":5.6,"l":5.2,"c":5.31,"v":306500},{"d":"2024-12-16","o":5.25,"h":5.36,"l":5,"c":5,"v":410900},{"d":"2024-12-17","o":5.03,"h":5.2,"l":4.76,"c":5.11,"v":320500},{"d":"2024-12-18","o":5.11,"h":5.21,"l":4.66,"c":4.71,"v":359800},{"d":"2024-12-19","o":4.62,"h":4.7,"l":4.38,"c":4.4,"v":404500},{"d":"2024-12-20","o":4.46,"h":4.53,"l":4.3,"c":4.37,"v":330100},{"d":"2024-12-23","o":4.45,"h":4.5,"l":4.21,"c":4.46,"v":220400},{"d":"2024-12-24","o":4.43,"h":5.11,"l":4.38,"c":5.01,"v":281800},{"d":"2024-12-26","o":5.17,"h":5.25,"l":4.86,"c":5.16,"v":330000},{"d":"2024-12-27","o":5.2,"h":5.34,"l":5.03,"c":5.27,"v":318800},{"d":"2024-12-30","o":5.17,"h":5.31,"l":5.04,"c":5.08,"v":180900},{"d":"2024-12-31","o":5.14,"h":5.32,"l":4.85,"c":5.03,"v":268000},{"d":"2025-01-02","o":5.04,"h":5.44,"l":5.01,"c":5.11,"v":230500},{"d":"2025-01-03","o":5.11,"h":5.6,"l":5.11,"c":5.39,"v":228700},{"d":"2025-01-06","o":5.46,"h":5.55,"l":5.31,"c":5.35,"v":185600},{"d":"2025-01-07","o":5.57,"h":5.57,"l":4.77,"c":5.05,"v":4282300},{"d":"2025-01-08","o":5.01,"h":5.27,"l":4.65,"c":5.16,"v":538800},{"d":"2025-01-10","o":4.9,"h":5.1,"l":4.76,"c":4.89,"v":294500},{"d":"2025-01-13","o":4.9,"h":4.9,"l":4.63,"c":4.77,"v":239300},{"d":"2025-01-14","o":4.88,"h":4.95,"l":4.61,"c":4.67,"v":339200},{"d":"2025-01-15","o":4.63,"h":4.86,"l":4.63,"c":4.82,"v":186900},{"d":"2025-01-16","o":4.9,"h":5.05,"l":4.69,"c":5.01,"v":314500},{"d":"2025-01-17","o":5.05,"h":5.18,"l":4.96,"c":5.01,"v":233500},{"d":"2025-01-21","o":5.08,"h":5.48,"l":5,"c":5.22,"v":312100},{"d":"2025-01-22","o":5.21,"h":5.5,"l":5.2,"c":5.31,"v":220500},{"d":"2025-01-23","o":5.26,"h":5.3,"l":5.01,"c":5.11,"v":163600},{"d":"2025-01-24","o":5.01,"h":5.12,"l":4.89,"c":4.92,"v":245400},{"d":"2025-01-27","o":4.95,"h":5.05,"l":4.74,"c":4.84,"v":186100},{"d":"2025-01-28","o":4.82,"h":4.86,"l":4.63,"c":4.86,"v":187700},{"d":"2025-01-29","o":4.85,"h":5,"l":4.8,"c":4.89,"v":154000},{"d":"2025-01-30","o":4.88,"h":5.01,"l":4.8,"c":4.89,"v":157800},{"d":"2025-01-31","o":4.83,"h":5.01,"l":4.82,"c":4.87,"v":118200},{"d":"2025-02-03","o":4.05,"h":4.48,"l":3.07,"c":3.24,"v":3753900},{"d":"2025-02-04","o":3.22,"h":3.36,"l":2.99,"c":3.14,"v":1385700},{"d":"2025-02-05","o":3.18,"h":3.2,"l":3,"c":3.14,"v":911400},{"d":"2025-02-06","o":3.11,"h":3.16,"l":3,"c":3.08,"v":833400},{"d":"2025-02-07","o":3.09,"h":3.13,"l":2.88,"c":2.94,"v":739600},{"d":"2025-02-10","o":2.86,"h":2.89,"l":2.59,"c":2.74,"v":840400},{"d":"2025-02-11","o":2.71,"h":2.72,"l":2.44,"c":2.52,"v":701300},{"d":"2025-02-12","o":2.52,"h":2.58,"l":2.45,"c":2.58,"v":399600},{"d":"2025-02-13","o":2.58,"h":2.67,"l":2.48,"c":2.6,"v":373900},{"d":"2025-02-14","o":2.65,"h":2.79,"l":2.61,"c":2.73,"v":506500},{"d":"2025-02-18","o":2.74,"h":2.77,"l":2.47,"c":2.48,"v":412500},{"d":"2025-02-19","o":2.42,"h":2.42,"l":2.21,"c":2.31,"v":935400},{"d":"2025-02-20","o":2.31,"h":2.42,"l":2.08,"c":2.23,"v":456600},{"d":"2025-02-21","o":2.25,"h":2.27,"l":2.11,"c":2.13,"v":381700},{"d":"2025-02-24","o":2.14,"h":2.19,"l":1.94,"c":1.97,"v":724000},{"d":"2025-02-25","o":1.99,"h":1.99,"l":1.77,"c":1.8,"v":966600},{"d":"2025-02-26","o":1.76,"h":1.84,"l":1.72,"c":1.74,"v":628000},{"d":"2025-02-27","o":1.78,"h":1.85,"l":1.74,"c":1.79,"v":658300},{"d":"2025-02-28","o":1.83,"h":1.88,"l":1.67,"c":1.83,"v":373400},{"d":"2025-03-03","o":1.89,"h":1.89,"l":1.63,"c":1.65,"v":384900},{"d":"2025-03-04","o":1.63,"h":1.73,"l":1.57,"c":1.66,"v":409800},{"d":"2025-03-05","o":1.68,"h":1.7,"l":1.6,"c":1.69,"v":225700},{"d":"2025-03-06","o":1.66,"h":1.75,"l":1.6,"c":1.71,"v":247400},{"d":"2025-03-07","o":1.7,"h":1.77,"l":1.68,"c":1.74,"v":172100},{"d":"2025-03-10","o":1.71,"h":1.76,"l":1.57,"c":1.6,"v":234800},{"d":"2025-03-11","o":1.61,"h":1.68,"l":1.53,"c":1.6,"v":240100},{"d":"2025-03-12","o":1.6,"h":1.72,"l":1.57,"c":1.7,"v":355200},{"d":"2025-03-13","o":1.69,"h":1.73,"l":1.61,"c":1.65,"v":162900},{"d":"2025-03-14","o":1.69,"h":1.76,"l":1.65,"c":1.71,"v":174400},{"d":"2025-03-17","o":1.74,"h":1.96,"l":1.72,"c":1.93,"v":418900},{"d":"2025-03-18","o":1.9,"h":1.9,"l":1.78,"c":1.78,"v":234100},{"d":"2025-03-19","o":1.82,"h":1.9,"l":1.8,"c":1.83,"v":312400},{"d":"2025-03-20","o":1.83,"h":1.84,"l":1.78,"c":1.8,"v":98800},{"d":"2025-03-21","o":1.77,"h":1.81,"l":1.72,"c":1.75,"v":225100},{"d":"2025-03-24","o":1.74,"h":1.85,"l":1.74,"c":1.85,"v":243200},{"d":"2025-03-25","o":1.91,"h":2.07,"l":1.85,"c":1.97,"v":450000},{"d":"2025-03-26","o":1.97,"h":1.97,"l":1.83,"c":1.85,"v":292100},{"d":"2025-03-27","o":1.86,"h":1.89,"l":1.77,"c":1.85,"v":167300},{"d":"2025-03-28","o":1.7,"h":1.74,"l":1.63,"c":1.65,"v":406100},{"d":"2025-03-31","o":1.7,"h":1.7,"l":1.43,"c":1.5,"v":352400},{"d":"2025-04-01","o":1.5,"h":1.66,"l":1.45,"c":1.49,"v":215400},{"d":"2025-04-02","o":1.54,"h":1.62,"l":1.43,"c":1.59,"v":207800},{"d":"2025-04-03","o":1.54,"h":1.54,"l":1.4,"c":1.41,"v":275300},{"d":"2025-04-04","o":1.38,"h":1.38,"l":1.28,"c":1.31,"v":252900},{"d":"2025-04-07","o":1.26,"h":1.31,"l":1.16,"c":1.24,"v":190000},{"d":"2025-04-08","o":1.29,"h":1.31,"l":1.2,"c":1.22,"v":201900},{"d":"2025-04-09","o":1.19,"h":1.4,"l":1.11,"c":1.29,"v":405400},{"d":"2025-04-10","o":1.25,"h":1.29,"l":1.17,"c":1.28,"v":182200},{"d":"2025-04-11","o":1.24,"h":1.33,"l":1.17,"c":1.3,"v":128900},{"d":"2025-04-14","o":1.35,"h":1.35,"l":1.23,"c":1.24,"v":189500},{"d":"2025-04-15","o":1.25,"h":1.28,"l":1.22,"c":1.22,"v":85500},{"d":"2025-04-16","o":1.23,"h":1.29,"l":1.2,"c":1.26,"v":126200},{"d":"2025-04-17","o":1.24,"h":1.27,"l":1.19,"c":1.22,"v":73600},{"d":"2025-04-21","o":1.21,"h":1.71,"l":1.21,"c":1.35,"v":3496100},{"d":"2025-04-22","o":1.4,"h":1.59,"l":1.4,"c":1.47,"v":1012400},{"d":"2025-04-23","o":1.62,"h":1.62,"l":1.48,"c":1.51,"v":539300},{"d":"2025-04-24","o":1.54,"h":1.68,"l":1.5,"c":1.64,"v":465600},{"d":"2025-04-25","o":1.63,"h":1.64,"l":1.49,"c":1.57,"v":269300},{"d":"2025-04-28","o":1.6,"h":1.6,"l":1.53,"c":1.55,"v":125800},{"d":"2025-04-29","o":1.57,"h":1.61,"l":1.45,"c":1.47,"v":188600},{"d":"2025-04-30","o":1.45,"h":1.52,"l":1.36,"c":1.49,"v":217100},{"d":"2025-05-01","o":1.46,"h":1.65,"l":1.45,"c":1.57,"v":333400},{"d":"2025-05-02","o":1.59,"h":1.75,"l":1.57,"c":1.61,"v":677200},{"d":"2025-05-05","o":1.63,"h":1.68,"l":1.54,"c":1.55,"v":175800},{"d":"2025-05-06","o":1.52,"h":1.55,"l":1.42,"c":1.44,"v":270100},{"d":"2025-05-07","o":1.48,"h":1.65,"l":1.44,"c":1.58,"v":377200},{"d":"2025-05-08","o":1.58,"h":1.68,"l":1.56,"c":1.6,"v":299200},{"d":"2025-05-09","o":1.59,"h":1.74,"l":1.51,"c":1.53,"v":176900},{"d":"2025-05-12","o":1.64,"h":1.64,"l":1.48,"c":1.55,"v":180000},{"d":"2025-05-13","o":1.56,"h":1.73,"l":1.56,"c":1.7,"v":456300},{"d":"2025-05-14","o":1.98,"h":2.08,"l":1.62,"c":1.69,"v":724800},{"d":"2025-05-15","o":1.71,"h":1.73,"l":1.6,"c":1.69,"v":178000},{"d":"2025-05-16","o":1.67,"h":1.8,"l":1.64,"c":1.79,"v":342900},{"d":"2025-05-19","o":1.75,"h":2.12,"l":1.73,"c":2.12,"v":678000},{"d":"2025-05-20","o":2.15,"h":2.2,"l":2,"c":2.14,"v":574800},{"d":"2025-05-21","o":2.07,"h":2.13,"l":1.96,"c":2.01,"v":328700},{"d":"2025-05-22","o":2.1,"h":2.1,"l":1.97,"c":2.08,"v":322500},{"d":"2025-05-23","o":2.03,"h":2.06,"l":1.95,"c":1.98,"v":277900},{"d":"2025-05-27","o":1.99,"h":2.13,"l":1.97,"c":2.04,"v":243900},{"d":"2025-05-28","o":2.11,"h":2.58,"l":2.04,"c":2.43,"v":1431600},{"d":"2025-05-29","o":2.51,"h":2.54,"l":2.26,"c":2.4,"v":722800},{"d":"2025-05-30","o":2.32,"h":2.35,"l":2.28,"c":2.35,"v":242100},{"d":"2025-06-02","o":2.33,"h":2.64,"l":2.29,"c":2.64,"v":364400},{"d":"2025-06-03","o":2.65,"h":2.79,"l":2.55,"c":2.61,"v":390700},{"d":"2025-06-04","o":2.78,"h":3.48,"l":2.75,"c":3.24,"v":2724700},{"d":"2025-06-05","o":3.34,"h":3.36,"l":2.98,"c":3.05,"v":961000},{"d":"2025-06-06","o":3.09,"h":3.4,"l":3.03,"c":3.21,"v":633900},{"d":"2025-06-09","o":3.33,"h":3.36,"l":3.02,"c":3.06,"v":321900},{"d":"2025-06-10","o":3.12,"h":3.17,"l":2.83,"c":2.88,"v":568600},{"d":"2025-06-11","o":3,"h":3,"l":2.75,"c":2.8,"v":389300},{"d":"2025-06-12","o":2.8,"h":2.96,"l":2.73,"c":2.94,"v":302000},{"d":"2025-06-13","o":2.95,"h":3.08,"l":2.77,"c":2.81,"v":372100},{"d":"2025-06-16","o":2.88,"h":2.94,"l":2.75,"c":2.83,"v":205900},{"d":"2025-06-17","o":2.81,"h":2.83,"l":2.61,"c":2.63,"v":348500},{"d":"2025-06-18","o":2.6,"h":2.76,"l":2.57,"c":2.7,"v":212500},{"d":"2025-06-20","o":2.74,"h":2.84,"l":2.53,"c":2.6,"v":372300},{"d":"2025-06-23","o":2.62,"h":2.7,"l":2.52,"c":2.64,"v":287200},{"d":"2025-06-24","o":2.76,"h":3.18,"l":2.72,"c":3.06,"v":835900},{"d":"2025-06-25","o":2.76,"h":2.8,"l":2.22,"c":2.29,"v":1616000},{"d":"2025-06-26","o":2.28,"h":2.4,"l":2.1,"c":2.17,"v":725100},{"d":"2025-06-27","o":2.21,"h":2.21,"l":2.05,"c":2.05,"v":440400},{"d":"2025-06-30","o":2.07,"h":2.22,"l":2.06,"c":2.17,"v":284400},{"d":"2025-07-01","o":2.19,"h":2.37,"l":2.1,"c":2.33,"v":358900},{"d":"2025-07-02","o":2.34,"h":2.46,"l":2.31,"c":2.38,"v":285800},{"d":"2025-07-03","o":2.34,"h":2.48,"l":2.34,"c":2.36,"v":191000},{"d":"2025-07-07","o":2.34,"h":2.43,"l":2.24,"c":2.36,"v":333300},{"d":"2025-07-08","o":2.4,"h":2.79,"l":2.35,"c":2.53,"v":644700},{"d":"2025-07-09","o":2.59,"h":2.78,"l":2.57,"c":2.72,"v":337400},{"d":"2025-07-10","o":2.73,"h":2.97,"l":2.72,"c":2.85,"v":366000},{"d":"2025-07-11","o":2.85,"h":2.85,"l":2.7,"c":2.71,"v":330200},{"d":"2025-07-14","o":2.69,"h":2.91,"l":2.63,"c":2.86,"v":307700},{"d":"2025-07-15","o":2.85,"h":2.92,"l":2.64,"c":2.68,"v":222800},{"d":"2025-07-16","o":2.69,"h":2.85,"l":2.63,"c":2.74,"v":280900},{"d":"2025-07-17","o":2.77,"h":2.89,"l":2.72,"c":2.81,"v":306900},{"d":"2025-07-18","o":2.77,"h":2.83,"l":2.63,"c":2.65,"v":476300},{"d":"2025-07-21","o":2.66,"h":2.75,"l":2.52,"c":2.53,"v":227000},{"d":"2025-07-22","o":2.58,"h":2.63,"l":2.52,"c":2.57,"v":189900},{"d":"2025-07-23","o":2.56,"h":2.7,"l":2.53,"c":2.66,"v":367000},{"d":"2025-07-24","o":2.67,"h":2.89,"l":2.62,"c":2.85,"v":519900},{"d":"2025-07-25","o":2.89,"h":3,"l":2.77,"c":2.89,"v":454800},{"d":"2025-07-28","o":2.94,"h":2.97,"l":2.79,"c":2.93,"v":269700},{"d":"2025-07-29","o":2.93,"h":2.95,"l":2.63,"c":2.66,"v":464400},{"d":"2025-07-30","o":2.64,"h":2.87,"l":2.64,"c":2.73,"v":237500},{"d":"2025-07-31","o":2.66,"h":2.77,"l":2.65,"c":2.73,"v":143300},{"d":"2025-08-01","o":2.7,"h":2.72,"l":2.36,"c":2.51,"v":349800},{"d":"2025-08-04","o":2.52,"h":2.7,"l":2.5,"c":2.68,"v":136300},{"d":"2025-08-05","o":2.71,"h":2.74,"l":2.63,"c":2.72,"v":159200},{"d":"2025-08-06","o":2.76,"h":2.76,"l":2.58,"c":2.67,"v":211300},{"d":"2025-08-07","o":2.65,"h":2.66,"l":2.55,"c":2.6,"v":103400},{"d":"2025-08-08","o":2.6,"h":2.61,"l":2.53,"c":2.55,"v":163500},{"d":"2025-08-11","o":2.65,"h":2.95,"l":2.56,"c":2.82,"v":545600},{"d":"2025-08-12","o":2.82,"h":2.82,"l":2.7,"c":2.77,"v":242900},{"d":"2025-08-13","o":2.67,"h":2.94,"l":2.58,"c":2.7,"v":312000},{"d":"2025-08-14","o":2.75,"h":2.84,"l":2.6,"c":2.72,"v":169700},{"d":"2025-08-15","o":2.7,"h":2.78,"l":2.69,"c":2.74,"v":282200},{"d":"2025-08-18","o":2.72,"h":2.76,"l":2.68,"c":2.69,"v":171400},{"d":"2025-08-19","o":2.66,"h":2.7,"l":2.56,"c":2.61,"v":217800},{"d":"2025-08-20","o":2.57,"h":2.6,"l":2.4,"c":2.49,"v":397700},{"d":"2025-08-21","o":2.41,"h":2.46,"l":2.32,"c":2.38,"v":222100},{"d":"2025-08-22","o":2.37,"h":2.49,"l":2.35,"c":2.37,"v":346700},{"d":"2025-08-25","o":2.39,"h":2.45,"l":2.21,"c":2.24,"v":412900},{"d":"2025-08-26","o":2.36,"h":2.51,"l":2.3,"c":2.43,"v":349800},{"d":"2025-08-27","o":2.4,"h":2.44,"l":2.35,"c":2.35,"v":96600},{"d":"2025-08-28","o":2.36,"h":2.41,"l":2.32,"c":2.32,"v":80500},{"d":"2025-08-29","o":2.29,"h":2.38,"l":2.27,"c":2.31,"v":119700},{"d":"2025-09-02","o":2.29,"h":2.38,"l":2.26,"c":2.33,"v":121500},{"d":"2025-09-03","o":2.3,"h":2.36,"l":2.28,"c":2.28,"v":69500},{"d":"2025-09-04","o":2.28,"h":2.3,"l":2.21,"c":2.28,"v":129600},{"d":"2025-09-05","o":2.32,"h":2.34,"l":2.22,"c":2.29,"v":169300},{"d":"2025-09-08","o":2.3,"h":2.35,"l":2.26,"c":2.35,"v":265800},{"d":"2025-09-09","o":2.36,"h":2.39,"l":2.31,"c":2.36,"v":229300},{"d":"2025-09-10","o":2.36,"h":2.4,"l":2.26,"c":2.31,"v":170100},{"d":"2025-09-11","o":2.38,"h":2.4,"l":2.34,"c":2.39,"v":199700},{"d":"2025-09-12","o":2.4,"h":2.52,"l":2.36,"c":2.48,"v":313200},{"d":"2025-09-15","o":2.45,"h":2.52,"l":2.37,"c":2.39,"v":138700},{"d":"2025-09-16","o":2.33,"h":2.44,"l":2.33,"c":2.37,"v":111400},{"d":"2025-09-17","o":2.4,"h":2.43,"l":2.32,"c":2.32,"v":78900},{"d":"2025-09-18","o":2.31,"h":2.38,"l":2.3,"c":2.35,"v":98500},{"d":"2025-09-19","o":2.36,"h":2.38,"l":2.3,"c":2.32,"v":167900},{"d":"2025-09-22","o":2.29,"h":2.33,"l":2.2,"c":2.32,"v":170400},{"d":"2025-09-23","o":2.29,"h":2.32,"l":2.22,"c":2.23,"v":242200},{"d":"2025-09-24","o":2.2,"h":2.28,"l":2.16,"c":2.19,"v":136200},{"d":"2025-09-25","o":2.2,"h":2.2,"l":2.08,"c":2.13,"v":201100},{"d":"2025-09-26","o":2.16,"h":2.17,"l":1.88,"c":1.97,"v":770000},{"d":"2025-09-29","o":2.01,"h":2.06,"l":2,"c":2.04,"v":175300},{"d":"2025-09-30","o":2.04,"h":2.07,"l":2.01,"c":2.07,"v":133800},{"d":"2025-10-01","o":2.02,"h":2.15,"l":2.02,"c":2.13,"v":294900},{"d":"2025-10-02","o":2.17,"h":2.23,"l":2.13,"c":2.23,"v":229900},{"d":"2025-10-03","o":2.23,"h":2.28,"l":2.19,"c":2.22,"v":210900},{"d":"2025-10-06","o":2.2,"h":2.28,"l":2.2,"c":2.26,"v":326000},{"d":"2025-10-07","o":2.27,"h":2.29,"l":2.24,"c":2.26,"v":182000},{"d":"2025-10-08","o":2.25,"h":2.29,"l":2.22,"c":2.27,"v":228400},{"d":"2025-10-09","o":2.49,"h":2.6,"l":2.11,"c":2.2,"v":8698000},{"d":"2025-10-10","o":1.61,"h":1.8,"l":1.6,"c":1.7,"v":7806000},{"d":"2025-10-13","o":1.74,"h":1.76,"l":1.57,"c":1.66,"v":1447600},{"d":"2025-10-14","o":1.61,"h":1.72,"l":1.6,"c":1.68,"v":662300},{"d":"2025-10-15","o":1.62,"h":1.85,"l":1.62,"c":1.81,"v":857600},{"d":"2025-10-16","o":1.89,"h":2.21,"l":1.88,"c":2.03,"v":2936300},{"d":"2025-10-17","o":1.99,"h":2.06,"l":1.94,"c":1.98,"v":476000},{"d":"2025-10-20","o":1.9,"h":2.08,"l":1.9,"c":2.07,"v":529800},{"d":"2025-10-21","o":2.1,"h":2.23,"l":2.01,"c":2.17,"v":820100},{"d":"2025-10-22","o":2.1,"h":2.15,"l":1.97,"c":2.03,"v":477700},{"d":"2025-10-23","o":2,"h":2.08,"l":2,"c":2.02,"v":138700},{"d":"2025-10-24","o":2.05,"h":2.07,"l":2.02,"c":2.05,"v":268000},{"d":"2025-10-27","o":2.11,"h":2.24,"l":2.06,"c":2.15,"v":1339600},{"d":"2025-10-28","o":2.12,"h":2.14,"l":2.07,"c":2.1,"v":257500},{"d":"2025-10-29","o":2.08,"h":2.29,"l":2.08,"c":2.2,"v":724500},{"d":"2025-10-30","o":2.19,"h":2.25,"l":2.07,"c":2.08,"v":202400},{"d":"2025-10-31","o":2.08,"h":2.15,"l":2.03,"c":2.1,"v":174100},{"d":"2025-11-03","o":2.08,"h":2.09,"l":1.95,"c":2.02,"v":275200},{"d":"2025-11-04","o":1.95,"h":2.03,"l":1.89,"c":1.89,"v":246400},{"d":"2025-11-05","o":1.92,"h":2.17,"l":1.9,"c":2.04,"v":220500},{"d":"2025-11-06","o":2.05,"h":2.08,"l":1.92,"c":1.99,"v":192200},{"d":"2025-11-07","o":1.91,"h":2.05,"l":1.9,"c":2,"v":242400},{"d":"2025-11-10","o":2.08,"h":2.08,"l":1.96,"c":1.99,"v":114700},{"d":"2025-11-11","o":2,"h":2.11,"l":1.96,"c":2.11,"v":168800},{"d":"2025-11-12","o":2.17,"h":2.49,"l":2.17,"c":2.43,"v":1712900},{"d":"2025-11-13","o":2.38,"h":2.43,"l":2.23,"c":2.29,"v":555900},{"d":"2025-11-14","o":2.11,"h":2.43,"l":2.11,"c":2.34,"v":617500},{"d":"2025-11-17","o":2.37,"h":4,"l":2.36,"c":3.03,"v":44362600},{"d":"2025-11-18","o":2.98,"h":3.82,"l":2.98,"c":3.37,"v":7205600},{"d":"2025-11-19","o":3.51,"h":3.69,"l":3.25,"c":3.38,"v":2411700},{"d":"2025-11-20","o":3.44,"h":3.98,"l":3.39,"c":3.88,"v":3595900},{"d":"2025-11-21","o":3.91,"h":4,"l":3.47,"c":3.79,"v":1969300},{"d":"2025-11-24","o":3.84,"h":4.48,"l":3.82,"c":4.09,"v":3310700},{"d":"2025-11-25","o":4.08,"h":4.83,"l":4.01,"c":4.82,"v":2367500},{"d":"2025-11-26","o":5.02,"h":5.25,"l":4.57,"c":4.92,"v":2925600},{"d":"2025-11-28","o":5.05,"h":5.5,"l":4.9,"c":5.1,"v":1291800},{"d":"2025-12-01","o":5.04,"h":5.1,"l":4.32,"c":4.51,"v":1854700},{"d":"2025-12-02","o":4.46,"h":4.71,"l":4.01,"c":4.41,"v":1604100},{"d":"2025-12-03","o":4.35,"h":4.76,"l":4.32,"c":4.65,"v":1358100},{"d":"2025-12-04","o":4.68,"h":4.82,"l":4.6,"c":4.65,"v":499700},{"d":"2025-12-05","o":4.66,"h":4.76,"l":4.4,"c":4.55,"v":604000},{"d":"2025-12-08","o":4.48,"h":4.55,"l":4.12,"c":4.3,"v":938000},{"d":"2025-12-09","o":4.5,"h":4.64,"l":4.34,"c":4.46,"v":717300},{"d":"2025-12-10","o":4.45,"h":4.57,"l":4.18,"c":4.2,"v":778700},{"d":"2025-12-11","o":4.12,"h":4.15,"l":3.7,"c":3.79,"v":1486800},{"d":"2025-12-12","o":3.77,"h":4.23,"l":3.7,"c":4.13,"v":1044000},{"d":"2025-12-15","o":4.15,"h":4.24,"l":3.76,"c":3.78,"v":712600},{"d":"2025-12-16","o":3.71,"h":3.99,"l":3.71,"c":3.93,"v":415300},{"d":"2025-12-17","o":3.93,"h":4.05,"l":3.58,"c":3.62,"v":609100},{"d":"2025-12-18","o":3.69,"h":3.86,"l":3.65,"c":3.67,"v":603500},{"d":"2025-12-19","o":3.68,"h":3.74,"l":3.46,"c":3.65,"v":873600},{"d":"2025-12-22","o":3.74,"h":4.04,"l":3.6,"c":3.93,"v":628100},{"d":"2025-12-23","o":3.89,"h":3.91,"l":3.57,"c":3.58,"v":526500},{"d":"2025-12-24","o":3.58,"h":3.7,"l":3.56,"c":3.66,"v":130800},{"d":"2025-12-26","o":3.61,"h":3.72,"l":3.49,"c":3.6,"v":286900},{"d":"2025-12-29","o":3.52,"h":3.71,"l":3.5,"c":3.5,"v":286900},{"d":"2025-12-30","o":3.48,"h":3.64,"l":3.43,"c":3.46,"v":339100},{"d":"2025-12-31","o":3.44,"h":3.5,"l":3.36,"c":3.46,"v":354800},{"d":"2026-01-02","o":3.45,"h":3.68,"l":3.26,"c":3.65,"v":469600},{"d":"2026-01-05","o":3.7,"h":3.83,"l":3.6,"c":3.8,"v":497000},{"d":"2026-01-06","o":3.81,"h":3.94,"l":3.75,"c":3.85,"v":444000},{"d":"2026-01-07","o":3.89,"h":4.12,"l":3.88,"c":4.07,"v":654700},{"d":"2026-01-08","o":4.04,"h":4.14,"l":3.91,"c":3.92,"v":296000},{"d":"2026-01-09","o":3.97,"h":4.02,"l":3.66,"c":3.67,"v":397600},{"d":"2026-01-12","o":3.6,"h":3.61,"l":3.31,"c":3.45,"v":826400},{"d":"2026-01-13","o":3.49,"h":3.53,"l":3,"c":3.12,"v":1205900},{"d":"2026-01-14","o":3.07,"h":3.23,"l":2.98,"c":3.17,"v":559400},{"d":"2026-01-15","o":3.15,"h":3.3,"l":3.1,"c":3.2,"v":366200},{"d":"2026-01-16","o":3.25,"h":3.26,"l":2.88,"c":2.89,"v":835500},{"d":"2026-01-20","o":2.77,"h":2.87,"l":2.7,"c":2.79,"v":649700},{"d":"2026-01-21","o":2.79,"h":2.93,"l":2.78,"c":2.88,"v":419600},{"d":"2026-01-22","o":2.93,"h":3.19,"l":2.93,"c":3.06,"v":754800},{"d":"2026-01-23","o":3.02,"h":3.06,"l":2.92,"c":3.01,"v":313300},{"d":"2026-01-26","o":3.01,"h":3.01,"l":2.83,"c":2.96,"v":494400},{"d":"2026-01-27","o":2.93,"h":3.02,"l":2.8,"c":2.9,"v":409800},{"d":"2026-01-28","o":2.91,"h":3.14,"l":2.91,"c":3.04,"v":457300},{"d":"2026-01-29","o":2.9,"h":2.97,"l":2.75,"c":2.81,"v":481600},{"d":"2026-01-30","o":2.8,"h":2.88,"l":2.6,"c":2.7,"v":534000},{"d":"2026-02-02","o":2.66,"h":2.79,"l":2.65,"c":2.7,"v":246200},{"d":"2026-02-03","o":2.71,"h":2.81,"l":2.55,"c":2.6,"v":250800},{"d":"2026-02-04","o":2.63,"h":2.73,"l":2.45,"c":2.58,"v":465100},{"d":"2026-02-05","o":2.55,"h":2.62,"l":2.42,"c":2.44,"v":345600},{"d":"2026-02-06","o":2.54,"h":2.61,"l":2.46,"c":2.49,"v":550900},{"d":"2026-02-09","o":2.56,"h":2.56,"l":2.38,"c":2.49,"v":301000},{"d":"2026-02-10","o":2.43,"h":2.5,"l":2.39,"c":2.4,"v":247400},{"d":"2026-02-11","o":2.46,"h":2.46,"l":2.29,"c":2.37,"v":265700},{"d":"2026-02-12","o":2.5,"h":2.65,"l":2.34,"c":2.43,"v":510200},{"d":"2026-02-13","o":2.46,"h":2.55,"l":2.37,"c":2.37,"v":216600},{"d":"2026-02-17","o":2.35,"h":2.41,"l":2.28,"c":2.38,"v":339600},{"d":"2026-02-18","o":2.39,"h":2.51,"l":2.35,"c":2.43,"v":209300},{"d":"2026-02-19","o":2.41,"h":2.44,"l":2.36,"c":2.41,"v":166200},{"d":"2026-02-20","o":2.36,"h":2.53,"l":2.36,"c":2.48,"v":349000},{"d":"2026-02-23","o":2.41,"h":2.47,"l":2.35,"c":2.39,"v":211200},{"d":"2026-02-24","o":2.39,"h":2.78,"l":2.38,"c":2.68,"v":714300},{"d":"2026-02-25","o":2.8,"h":3,"l":2.7,"c":2.88,"v":779300},{"d":"2026-02-26","o":2.91,"h":2.94,"l":2.72,"c":2.77,"v":356400},{"d":"2026-02-27","o":2.75,"h":2.84,"l":2.64,"c":2.68,"v":262100},{"d":"2026-03-02","o":2.51,"h":2.76,"l":2.5,"c":2.67,"v":435300},{"d":"2026-03-03","o":2.67,"h":2.67,"l":2.53,"c":2.58,"v":176100},{"d":"2026-03-04","o":2.62,"h":2.73,"l":2.56,"c":2.7,"v":334600},{"d":"2026-03-05","o":2.61,"h":2.67,"l":2.42,"c":2.48,"v":248400},{"d":"2026-03-06","o":2.51,"h":2.55,"l":2.45,"c":2.49,"v":171000},{"d":"2026-03-09","o":2.49,"h":2.58,"l":2.41,"c":2.57,"v":400200},{"d":"2026-03-10","o":2.62,"h":2.71,"l":2.56,"c":2.58,"v":225200},{"d":"2026-03-11","o":2.6,"h":2.68,"l":2.45,"c":2.5,"v":435100},{"d":"2026-03-12","o":2.5,"h":2.57,"l":2.43,"c":2.46,"v":235200},{"d":"2026-03-13","o":2.44,"h":2.56,"l":2.44,"c":2.52,"v":237000},{"d":"2026-03-16","o":2.54,"h":2.9,"l":2.54,"c":2.83,"v":670500},{"d":"2026-03-17","o":2.85,"h":3.03,"l":2.7,"c":2.74,"v":365400},{"d":"2026-03-18","o":2.72,"h":2.76,"l":2.45,"c":2.47,"v":658000},{"d":"2026-03-19","o":2.48,"h":2.68,"l":2.28,"c":2.67,"v":622800},{"d":"2026-03-20","o":2.64,"h":2.72,"l":2.51,"c":2.6,"v":746100},{"d":"2026-03-23","o":2.62,"h":2.65,"l":2.42,"c":2.5,"v":345900},{"d":"2026-03-24","o":2.42,"h":2.48,"l":2.37,"c":2.37,"v":318500},{"d":"2026-03-25","o":2.4,"h":2.44,"l":2.22,"c":2.22,"v":533700},{"d":"2026-03-26","o":2.2,"h":2.24,"l":2.11,"c":2.15,"v":452800},{"d":"2026-03-27","o":2.15,"h":2.16,"l":1.97,"c":2.03,"v":721500},{"d":"2026-03-30","o":2.03,"h":2.05,"l":1.96,"c":2.01,"v":360400},{"d":"2026-03-31","o":2.03,"h":2.26,"l":2.03,"c":2.23,"v":467054},{"d":"2026-04-01","o":2.28,"h":2.29,"l":2,"c":2.12,"v":475542},{"d":"2026-04-02","o":2.06,"h":2.29,"l":2.03,"c":2.28,"v":962592},{"d":"2026-04-06","o":2.54,"h":2.77,"l":2.33,"c":2.35,"v":1342297},{"d":"2026-04-07","o":2.33,"h":2.41,"l":2.22,"c":2.27,"v":613955},{"d":"2026-04-08","o":2.37,"h":2.4,"l":2.27,"c":2.3,"v":281667},{"d":"2026-04-09","o":1.93,"h":1.98,"l":1.61,"c":1.62,"v":6640759},{"d":"2026-04-10","o":1.64,"h":1.64,"l":1.54,"c":1.59,"v":2611416},{"d":"2026-04-13","o":1.58,"h":1.7,"l":1.55,"c":1.66,"v":2451448},{"d":"2026-04-14","o":1.71,"h":1.73,"l":1.65,"c":1.73,"v":1706100},{"d":"2026-04-15","o":1.77,"h":1.79,"l":1.71,"c":1.76,"v":965097},{"d":"2026-04-16","o":1.77,"h":1.8,"l":1.7,"c":1.78,"v":825138},{"d":"2026-04-17","o":1.82,"h":1.92,"l":1.77,"c":1.87,"v":1076476},{"d":"2026-04-20","o":1.86,"h":1.95,"l":1.81,"c":1.92,"v":894217},{"d":"2026-04-21","o":1.9,"h":1.97,"l":1.85,"c":1.86,"v":901886},{"d":"2026-04-22","o":1.89,"h":1.91,"l":1.81,"c":1.84,"v":810867},{"d":"2026-04-23","o":1.82,"h":1.84,"l":1.73,"c":1.81,"v":1119084},{"d":"2026-04-24","o":1.73,"h":1.82,"l":1.73,"c":1.74,"v":856181},{"d":"2026-04-27","o":1.78,"h":1.93,"l":1.75,"c":1.89,"v":1022138},{"d":"2026-04-28","o":1.89,"h":2.01,"l":1.85,"c":1.85,"v":1330004},{"d":"2026-04-29","o":1.9,"h":1.88,"l":1.79,"c":1.84,"v":646554},{"d":"2026-04-30","o":1.94,"h":2,"l":1.86,"c":1.97,"v":1098120},{"d":"2026-05-01","o":2.01,"h":2.02,"l":1.94,"c":2,"v":701280},{"d":"2026-05-04","o":2,"h":2.35,"l":1.98,"c":2.28,"v":1976460},{"d":"2026-05-05","o":2.29,"h":2.38,"l":2.19,"c":2.27,"v":1737487},{"d":"2026-05-06","o":2.3,"h":2.41,"l":2.2,"c":2.4,"v":699385},{"d":"2026-05-07","o":2.4,"h":2.44,"l":2.26,"c":2.26,"v":875357},{"d":"2026-05-08","o":2.3,"h":2.35,"l":2.25,"c":2.28,"v":724885},{"d":"2026-05-11","o":2.3,"h":2.47,"l":2.26,"c":2.39,"v":859677},{"d":"2026-05-12","o":2.36,"h":2.43,"l":2.27,"c":2.28,"v":676208},{"d":"2026-05-13","o":2.3,"h":2.34,"l":2.22,"c":2.22,"v":645575},{"d":"2026-05-14","o":2.2,"h":2.22,"l":2.07,"c":2.13,"v":718411},{"d":"2026-05-15","o":2.03,"h":2.1,"l":2.01,"c":2.06,"v":854527},{"d":"2026-05-18","o":2.09,"h":2.14,"l":2.01,"c":2.05,"v":754536},{"d":"2026-05-19","o":2.01,"h":2.04,"l":1.92,"c":1.94,"v":859837}]