[{"d":"2020-08-21","o":18.18,"h":18.18,"l":15.5,"c":15.5,"v":2100},{"d":"2020-08-24","o":19.96,"h":30.01,"l":17.35,"c":19.4,"v":106900},{"d":"2020-08-25","o":16.15,"h":19.27,"l":14.57,"c":17.78,"v":1444400},{"d":"2020-08-26","o":18.22,"h":19.3,"l":17.1,"c":18.93,"v":661600},{"d":"2020-08-27","o":19.43,"h":19.48,"l":17.4,"c":17.94,"v":425700},{"d":"2020-08-28","o":18.06,"h":18.06,"l":16.45,"c":16.46,"v":709100},{"d":"2020-08-31","o":16.35,"h":16.37,"l":14.84,"c":15.23,"v":486700},{"d":"2020-09-01","o":15.35,"h":16.35,"l":15.35,"c":16.28,"v":408400},{"d":"2020-09-02","o":16.3,"h":16.45,"l":16.07,"c":16.2,"v":440600},{"d":"2020-09-03","o":15.9,"h":16.28,"l":14.11,"c":15.23,"v":537200},{"d":"2020-09-04","o":15.51,"h":16,"l":14.14,"c":14.63,"v":234600},{"d":"2020-09-08","o":14.38,"h":14.5,"l":12.88,"c":13.3,"v":306900},{"d":"2020-09-09","o":13.6,"h":14,"l":13.16,"c":13.42,"v":285500},{"d":"2020-09-10","o":13.45,"h":14.35,"l":13.21,"c":14,"v":284400},{"d":"2020-09-11","o":14,"h":14.27,"l":13.37,"c":14.23,"v":180000},{"d":"2020-09-14","o":14.06,"h":14.09,"l":13.25,"c":13.76,"v":271600},{"d":"2020-09-15","o":13.64,"h":13.75,"l":12.77,"c":13.01,"v":290300},{"d":"2020-09-16","o":13.08,"h":13.49,"l":12.8,"c":13.46,"v":302600},{"d":"2020-09-17","o":13.27,"h":14.52,"l":13.02,"c":14.31,"v":229300},{"d":"2020-09-18","o":14.2,"h":14.2,"l":13.45,"c":13.94,"v":486700},{"d":"2020-09-21","o":13.74,"h":13.74,"l":12.9,"c":13.21,"v":265800},{"d":"2020-09-22","o":13.25,"h":13.34,"l":12.24,"c":12.95,"v":312200},{"d":"2020-09-23","o":12.99,"h":13.47,"l":12.76,"c":12.77,"v":178100},{"d":"2020-09-24","o":13.09,"h":14.28,"l":12.97,"c":13.74,"v":226600},{"d":"2020-09-25","o":13.76,"h":13.98,"l":13.17,"c":13.17,"v":174000},{"d":"2020-09-28","o":13.43,"h":13.99,"l":13.3,"c":13.86,"v":248100},{"d":"2020-09-29","o":14.15,"h":14.24,"l":13.27,"c":13.52,"v":239600},{"d":"2020-09-30","o":13.47,"h":13.47,"l":13,"c":13.03,"v":141200},{"d":"2020-10-01","o":13.07,"h":13.3,"l":12.87,"c":12.99,"v":126100},{"d":"2020-10-02","o":12.83,"h":13.24,"l":12.68,"c":13.11,"v":101600},{"d":"2020-10-05","o":13.18,"h":13.64,"l":12.96,"c":13.53,"v":162500},{"d":"2020-10-06","o":13.59,"h":14.18,"l":13.21,"c":13.92,"v":225200},{"d":"2020-10-07","o":14.23,"h":14.23,"l":13.71,"c":13.98,"v":126300},{"d":"2020-10-08","o":13.94,"h":14.95,"l":13.77,"c":14.93,"v":237800},{"d":"2020-10-09","o":15.1,"h":15.1,"l":14.47,"c":15.01,"v":171100},{"d":"2020-10-12","o":15.25,"h":15.68,"l":14.66,"c":15.08,"v":236500},{"d":"2020-10-13","o":14.93,"h":15.32,"l":14.92,"c":15.23,"v":126800},{"d":"2020-10-14","o":15.23,"h":15.65,"l":14.97,"c":15.05,"v":177800},{"d":"2020-10-15","o":14.74,"h":15.34,"l":14.7,"c":15.13,"v":154600},{"d":"2020-10-16","o":15.02,"h":15.15,"l":14.98,"c":15.01,"v":128500},{"d":"2020-10-19","o":15,"h":15.38,"l":14.98,"c":15.07,"v":135000},{"d":"2020-10-20","o":15.04,"h":15.99,"l":14.96,"c":15.79,"v":151600},{"d":"2020-10-21","o":15.64,"h":15.78,"l":14.99,"c":15.14,"v":128800},{"d":"2020-10-22","o":15.13,"h":15.14,"l":14.19,"c":14.94,"v":354700},{"d":"2020-10-23","o":15.05,"h":15.42,"l":14.97,"c":15.08,"v":81500},{"d":"2020-10-26","o":14.98,"h":15.1,"l":13.96,"c":14.17,"v":163100},{"d":"2020-10-27","o":14.19,"h":15.01,"l":13.81,"c":15,"v":133200},{"d":"2020-10-28","o":14.46,"h":15.41,"l":14.46,"c":15.21,"v":158500},{"d":"2020-10-29","o":15.6,"h":16.15,"l":15.01,"c":15.64,"v":290000},{"d":"2020-10-30","o":16,"h":16.09,"l":14.88,"c":15.13,"v":367500},{"d":"2020-11-02","o":15.08,"h":15.65,"l":14.84,"c":15.55,"v":101200},{"d":"2020-11-03","o":15.78,"h":16.09,"l":15.43,"c":15.75,"v":115800},{"d":"2020-11-04","o":15.48,"h":15.74,"l":14.1,"c":15.34,"v":337100},{"d":"2020-11-05","o":15.28,"h":15.63,"l":15,"c":15.37,"v":80200},{"d":"2020-11-06","o":15.29,"h":15.32,"l":14.76,"c":14.88,"v":101700},{"d":"2020-11-09","o":15.47,"h":15.58,"l":14.18,"c":14.24,"v":170400},{"d":"2020-11-10","o":14.18,"h":14.7,"l":14.18,"c":14.57,"v":81200},{"d":"2020-11-11","o":14.36,"h":14.65,"l":14.03,"c":14.58,"v":111200},{"d":"2020-11-12","o":14.17,"h":14.55,"l":13.79,"c":14.14,"v":117300},{"d":"2020-11-13","o":14.19,"h":14.41,"l":13.87,"c":14.2,"v":101100},{"d":"2020-11-16","o":14.25,"h":14.69,"l":14.05,"c":14.12,"v":108500},{"d":"2020-11-17","o":14.08,"h":14.16,"l":13.83,"c":13.99,"v":99300},{"d":"2020-11-18","o":14.49,"h":15.3,"l":14.26,"c":14.88,"v":226300},{"d":"2020-11-19","o":14.8,"h":15.09,"l":14.48,"c":14.96,"v":191100},{"d":"2020-11-20","o":14.7,"h":14.84,"l":14.1,"c":14.24,"v":93000},{"d":"2020-11-23","o":14.25,"h":14.69,"l":13.99,"c":14.45,"v":140600},{"d":"2020-11-24","o":14.47,"h":14.56,"l":14.11,"c":14.37,"v":86500},{"d":"2020-11-25","o":14.33,"h":14.36,"l":13.86,"c":13.98,"v":79700},{"d":"2020-11-27","o":13.85,"h":14.25,"l":13.85,"c":14.23,"v":59400},{"d":"2020-11-30","o":14.05,"h":14.3,"l":13.81,"c":13.89,"v":353400},{"d":"2020-12-01","o":13.97,"h":14.26,"l":13.65,"c":13.96,"v":204600},{"d":"2020-12-02","o":13.95,"h":14.07,"l":13.81,"c":13.9,"v":167200},{"d":"2020-12-03","o":14,"h":14.15,"l":13.55,"c":13.67,"v":126000},{"d":"2020-12-04","o":13.71,"h":14,"l":13.52,"c":13.84,"v":114600},{"d":"2020-12-07","o":13.76,"h":13.93,"l":13.55,"c":13.82,"v":160400},{"d":"2020-12-08","o":13.72,"h":14.01,"l":13.65,"c":13.9,"v":123800},{"d":"2020-12-09","o":14,"h":14.03,"l":13.78,"c":13.78,"v":155400},{"d":"2020-12-10","o":13.88,"h":14.07,"l":13.69,"c":13.95,"v":119900},{"d":"2020-12-11","o":13.99,"h":14.3,"l":13.8,"c":13.91,"v":317500},{"d":"2020-12-14","o":14.15,"h":14.2,"l":13.91,"c":14.07,"v":426200},{"d":"2020-12-15","o":14.26,"h":16.1,"l":14.19,"c":15.84,"v":1325200},{"d":"2020-12-16","o":17.45,"h":19.55,"l":17,"c":17.59,"v":2645800},{"d":"2020-12-17","o":17.47,"h":18.55,"l":16.3,"c":18.53,"v":748600},{"d":"2020-12-18","o":18.36,"h":19,"l":17.69,"c":17.85,"v":514500},{"d":"2020-12-21","o":17.51,"h":18.15,"l":17.07,"c":17.57,"v":383000},{"d":"2020-12-22","o":17.97,"h":18.39,"l":17.64,"c":18.16,"v":379100},{"d":"2020-12-23","o":18.35,"h":18.52,"l":17.85,"c":18.14,"v":258800},{"d":"2020-12-24","o":18.32,"h":18.4,"l":17.42,"c":17.48,"v":127100},{"d":"2020-12-28","o":17.55,"h":17.91,"l":17.15,"c":17.45,"v":221200},{"d":"2020-12-29","o":17.45,"h":17.45,"l":16.67,"c":16.81,"v":227000},{"d":"2020-12-30","o":16.71,"h":17.19,"l":16.3,"c":17.12,"v":210400},{"d":"2020-12-31","o":17.26,"h":17.28,"l":16.86,"c":17.03,"v":106100},{"d":"2021-01-04","o":17.13,"h":17.13,"l":16.4,"c":16.7,"v":172300},{"d":"2021-01-05","o":16.67,"h":17.65,"l":16.67,"c":17.36,"v":222300},{"d":"2021-01-06","o":17.73,"h":18.59,"l":17.69,"c":18.49,"v":363500},{"d":"2021-01-07","o":18.92,"h":19.5,"l":17.9,"c":19.44,"v":311700},{"d":"2021-01-08","o":19.5,"h":19.56,"l":18.33,"c":19.01,"v":235800},{"d":"2021-01-11","o":19.06,"h":19.49,"l":18.77,"c":19.44,"v":148800},{"d":"2021-01-12","o":19.65,"h":20.94,"l":19.5,"c":20.3,"v":343600},{"d":"2021-01-13","o":20.3,"h":20.5,"l":19.64,"c":19.86,"v":127500},{"d":"2021-01-14","o":19.86,"h":20.35,"l":19.67,"c":19.97,"v":136700},{"d":"2021-01-15","o":19.72,"h":19.97,"l":18.55,"c":19.73,"v":155500},{"d":"2021-01-19","o":19.79,"h":20,"l":19.2,"c":19.93,"v":122600},{"d":"2021-01-20","o":19.91,"h":20.2,"l":19.01,"c":19.48,"v":118000},{"d":"2021-01-21","o":19.44,"h":19.44,"l":18.4,"c":19.13,"v":247100},{"d":"2021-01-22","o":19.42,"h":20.05,"l":19.34,"c":19.84,"v":357700},{"d":"2021-01-25","o":20.23,"h":21.13,"l":20.12,"c":20.62,"v":266500},{"d":"2021-01-26","o":20.89,"h":21,"l":20.06,"c":20.24,"v":138000},{"d":"2021-01-27","o":19.87,"h":20.11,"l":19,"c":19.4,"v":222500},{"d":"2021-01-28","o":19.4,"h":19.89,"l":19.04,"c":19.78,"v":146900},{"d":"2021-01-29","o":19.66,"h":19.88,"l":18.81,"c":18.98,"v":145100},{"d":"2021-02-01","o":19.3,"h":20.42,"l":18.85,"c":19.59,"v":146600},{"d":"2021-02-02","o":19.71,"h":19.72,"l":19.26,"c":19.56,"v":96100},{"d":"2021-02-03","o":19.58,"h":19.95,"l":19.06,"c":19.34,"v":122500},{"d":"2021-02-04","o":19.46,"h":20,"l":19.04,"c":19.91,"v":153600},{"d":"2021-02-05","o":19.92,"h":20.25,"l":19.29,"c":19.49,"v":134000},{"d":"2021-02-08","o":19.55,"h":19.81,"l":19.26,"c":19.67,"v":90300},{"d":"2021-02-09","o":19.62,"h":20.61,"l":19.55,"c":20.16,"v":166400},{"d":"2021-02-10","o":20.53,"h":21.13,"l":19.49,"c":21,"v":205900},{"d":"2021-02-11","o":21.16,"h":22.7,"l":21.16,"c":22.5,"v":348400},{"d":"2021-02-12","o":22.35,"h":23.74,"l":22.22,"c":23.31,"v":246400},{"d":"2021-02-16","o":23.5,"h":24.05,"l":23.07,"c":23.25,"v":213400},{"d":"2021-02-17","o":23.27,"h":23.3,"l":22.43,"c":22.83,"v":114800},{"d":"2021-02-18","o":22.53,"h":22.82,"l":21.56,"c":22.24,"v":112200},{"d":"2021-02-19","o":22.29,"h":23.39,"l":22.05,"c":23.33,"v":136300},{"d":"2021-02-22","o":22.82,"h":23.08,"l":21.93,"c":22.47,"v":117100},{"d":"2021-02-23","o":22,"h":22.21,"l":20.3,"c":21.75,"v":214100},{"d":"2021-02-24","o":21.87,"h":22.76,"l":21.59,"c":21.61,"v":103800},{"d":"2021-02-25","o":21.66,"h":21.94,"l":20.79,"c":20.9,"v":105300},{"d":"2021-02-26","o":20.82,"h":20.99,"l":19.88,"c":20.01,"v":113800},{"d":"2021-03-01","o":20.4,"h":21.26,"l":20.4,"c":21.14,"v":83000},{"d":"2021-03-02","o":21.03,"h":21.42,"l":20.7,"c":20.77,"v":70600},{"d":"2021-03-03","o":21.13,"h":21.13,"l":20.06,"c":20.2,"v":70000},{"d":"2021-03-04","o":21.01,"h":22.05,"l":20.04,"c":20.74,"v":212300},{"d":"2021-03-05","o":21.15,"h":21.35,"l":19.35,"c":21.33,"v":204300},{"d":"2021-03-08","o":21.4,"h":22.23,"l":21.17,"c":21.65,"v":141000},{"d":"2021-03-09","o":21.26,"h":22.74,"l":21.26,"c":22.51,"v":133400},{"d":"2021-03-10","o":22.62,"h":23.25,"l":22.19,"c":22.52,"v":88700},{"d":"2021-03-11","o":22.86,"h":23.11,"l":22.35,"c":22.93,"v":82800},{"d":"2021-03-12","o":22.98,"h":22.98,"l":22.4,"c":22.7,"v":98700},{"d":"2021-03-15","o":22.64,"h":22.64,"l":21.57,"c":21.92,"v":208200},{"d":"2021-03-16","o":22.06,"h":22.97,"l":21.61,"c":22.54,"v":143900},{"d":"2021-03-17","o":22.46,"h":23.41,"l":22.2,"c":23.22,"v":401000},{"d":"2021-03-18","o":26.2,"h":28.89,"l":26,"c":26,"v":1306800},{"d":"2021-03-19","o":27.21,"h":27.48,"l":26.12,"c":26.14,"v":573300},{"d":"2021-03-22","o":26.21,"h":26.44,"l":24.75,"c":26.03,"v":377300},{"d":"2021-03-23","o":26,"h":26.99,"l":25.32,"c":25.42,"v":158700},{"d":"2021-03-24","o":26.54,"h":27,"l":24.53,"c":24.63,"v":214800},{"d":"2021-03-25","o":24.61,"h":25.26,"l":23.74,"c":25.25,"v":145400},{"d":"2021-03-26","o":25.55,"h":26.67,"l":25.43,"c":26.1,"v":166400},{"d":"2021-03-29","o":26.17,"h":26.73,"l":24.85,"c":25.03,"v":88900},{"d":"2021-03-30","o":24.77,"h":25.1,"l":24.45,"c":24.75,"v":92700},{"d":"2021-03-31","o":24.75,"h":25.59,"l":24.75,"c":25.2,"v":84300},{"d":"2021-04-01","o":24.83,"h":26.45,"l":24.54,"c":26.07,"v":157200},{"d":"2021-04-05","o":26.41,"h":26.69,"l":26.1,"c":26.36,"v":102700},{"d":"2021-04-06","o":26.21,"h":26.5,"l":25.69,"c":25.82,"v":84200},{"d":"2021-04-07","o":25.86,"h":26.16,"l":25.07,"c":25.43,"v":68900},{"d":"2021-04-08","o":25.74,"h":27.68,"l":25.31,"c":26.64,"v":254100},{"d":"2021-04-09","o":26.9,"h":27.14,"l":26.35,"c":26.57,"v":120700},{"d":"2021-04-12","o":26.5,"h":28.94,"l":26.5,"c":28.86,"v":377700},{"d":"2021-04-13","o":28.85,"h":29.24,"l":27.52,"c":28.52,"v":337400},{"d":"2021-04-14","o":28.48,"h":28.63,"l":26.81,"c":27.31,"v":171300},{"d":"2021-04-15","o":27.31,"h":27.31,"l":25.97,"c":26.9,"v":146500},{"d":"2021-04-16","o":26.97,"h":27,"l":25.64,"c":26.33,"v":221000},{"d":"2021-04-19","o":26.45,"h":26.45,"l":24.84,"c":25.88,"v":140600},{"d":"2021-04-20","o":25.77,"h":25.9,"l":24.9,"c":25.34,"v":114200},{"d":"2021-04-21","o":25.32,"h":26.25,"l":25,"c":26.04,"v":78600},{"d":"2021-04-22","o":26.12,"h":26.45,"l":25.67,"c":25.91,"v":76700},{"d":"2021-04-23","o":26.04,"h":26.73,"l":25.86,"c":26.61,"v":86500},{"d":"2021-04-26","o":26.63,"h":27.06,"l":26.55,"c":26.98,"v":99100},{"d":"2021-04-27","o":26.99,"h":27.98,"l":26.8,"c":27.2,"v":109500},{"d":"2021-04-28","o":27.36,"h":27.36,"l":26.27,"c":26.62,"v":69200},{"d":"2021-04-29","o":26.64,"h":27.25,"l":26.26,"c":26.88,"v":80000},{"d":"2021-04-30","o":26.52,"h":27.05,"l":25.51,"c":25.85,"v":125200},{"d":"2021-05-03","o":26.11,"h":26.73,"l":25.32,"c":26.44,"v":108900},{"d":"2021-05-04","o":26.63,"h":27.4,"l":25.52,"c":26.56,"v":170200},{"d":"2021-05-05","o":26.76,"h":27.34,"l":26.5,"c":27.17,"v":79400},{"d":"2021-05-06","o":27.44,"h":27.5,"l":26.62,"c":26.88,"v":104500},{"d":"2021-05-07","o":26.88,"h":27.74,"l":26.42,"c":27.54,"v":91400},{"d":"2021-05-10","o":27.47,"h":28.37,"l":26.82,"c":27.23,"v":120600},{"d":"2021-05-11","o":26.65,"h":27.43,"l":25.81,"c":27.26,"v":81600},{"d":"2021-05-12","o":27.02,"h":27.81,"l":27.02,"c":27.61,"v":215000},{"d":"2021-05-13","o":27.62,"h":28.48,"l":27.51,"c":27.94,"v":121000},{"d":"2021-05-14","o":28.23,"h":29.84,"l":27.87,"c":29.75,"v":167300},{"d":"2021-05-17","o":29.85,"h":31.35,"l":29.33,"c":31.29,"v":255400},{"d":"2021-05-18","o":31.37,"h":31.84,"l":30.55,"c":31.4,"v":280500},{"d":"2021-05-19","o":30.5,"h":31.55,"l":29.78,"c":31.46,"v":139400},{"d":"2021-05-20","o":31.61,"h":31.68,"l":30.61,"c":30.94,"v":155500},{"d":"2021-05-21","o":31.31,"h":32.23,"l":30.98,"c":31.56,"v":77800},{"d":"2021-05-24","o":31.86,"h":32.04,"l":31.01,"c":31.08,"v":127500},{"d":"2021-05-25","o":30.97,"h":31.88,"l":30.34,"c":30.83,"v":86900},{"d":"2021-05-26","o":30.99,"h":32.04,"l":30.66,"c":31.77,"v":152900},{"d":"2021-05-27","o":32.03,"h":33.5,"l":31.81,"c":32.69,"v":291100},{"d":"2021-05-28","o":32.95,"h":33.05,"l":32.03,"c":32.03,"v":68700},{"d":"2021-06-01","o":32.41,"h":33.45,"l":32.3,"c":32.41,"v":148900},{"d":"2021-06-02","o":32.64,"h":32.94,"l":32,"c":32.4,"v":226100},{"d":"2021-06-03","o":32.33,"h":32.98,"l":31.51,"c":31.89,"v":81000},{"d":"2021-06-04","o":32.39,"h":32.39,"l":31.23,"c":31.32,"v":132500},{"d":"2021-06-07","o":31.39,"h":32.47,"l":31.37,"c":31.88,"v":165000},{"d":"2021-06-08","o":32.03,"h":32.68,"l":31.62,"c":32.54,"v":132700},{"d":"2021-06-09","o":32.41,"h":32.99,"l":32.15,"c":32.5,"v":85200},{"d":"2021-06-10","o":32.67,"h":32.77,"l":31.58,"c":31.66,"v":60800},{"d":"2021-06-11","o":31.6,"h":32.52,"l":31.6,"c":32.11,"v":64300},{"d":"2021-06-14","o":32.15,"h":32.51,"l":30.77,"c":30.99,"v":122700},{"d":"2021-06-15","o":30.78,"h":31.63,"l":30.4,"c":30.69,"v":124800},{"d":"2021-06-16","o":30.44,"h":31.62,"l":30.12,"c":31.34,"v":91100},{"d":"2021-06-17","o":31.08,"h":31.39,"l":29.64,"c":30.46,"v":98800},{"d":"2021-06-18","o":29.96,"h":32.49,"l":29.53,"c":32.35,"v":192500},{"d":"2021-06-21","o":32.48,"h":35.2,"l":32.34,"c":34.22,"v":261900},{"d":"2021-06-22","o":34.88,"h":34.88,"l":31.87,"c":32.03,"v":212400},{"d":"2021-06-23","o":32.1,"h":32.74,"l":31.12,"c":31.92,"v":128400},{"d":"2021-06-24","o":31.76,"h":33.21,"l":31.54,"c":32.99,"v":90500},{"d":"2021-06-25","o":32.99,"h":33.48,"l":32.22,"c":32.53,"v":243200},{"d":"2021-06-28","o":33.31,"h":34.24,"l":32.98,"c":33.2,"v":118300},{"d":"2021-06-29","o":33.47,"h":34.44,"l":33.08,"c":34.06,"v":126200},{"d":"2021-06-30","o":33.69,"h":35.69,"l":33.69,"c":35.14,"v":180500},{"d":"2021-07-01","o":35.45,"h":36.62,"l":35.04,"c":36.03,"v":151800},{"d":"2021-07-02","o":35.84,"h":36.25,"l":33.76,"c":34,"v":177100},{"d":"2021-07-06","o":34.22,"h":34.68,"l":32.91,"c":34.2,"v":121000},{"d":"2021-07-07","o":34.12,"h":34.49,"l":33.17,"c":33.48,"v":64600},{"d":"2021-07-08","o":33.03,"h":33.62,"l":32.27,"c":32.64,"v":82400},{"d":"2021-07-09","o":33.11,"h":34.12,"l":33.01,"c":33.79,"v":58100},{"d":"2021-07-12","o":33.81,"h":34.41,"l":33.25,"c":34.18,"v":90000},{"d":"2021-07-13","o":34.05,"h":34.06,"l":33.01,"c":33.49,"v":82500},{"d":"2021-07-14","o":33.61,"h":34.01,"l":33.19,"c":33.9,"v":129700},{"d":"2021-07-15","o":33.97,"h":35.98,"l":33.67,"c":35.93,"v":542600},{"d":"2021-07-16","o":32.3,"h":32.34,"l":27.65,"c":28.04,"v":1990400},{"d":"2021-07-19","o":26.69,"h":29,"l":26,"c":28.77,"v":678100},{"d":"2021-07-20","o":28.91,"h":29.39,"l":28.23,"c":29,"v":366900},{"d":"2021-07-21","o":29.33,"h":30.75,"l":29.16,"c":29.82,"v":224200},{"d":"2021-07-22","o":29.82,"h":29.82,"l":28.32,"c":28.43,"v":202700},{"d":"2021-07-23","o":28.36,"h":28.75,"l":27.29,"c":27.37,"v":219800},{"d":"2021-07-26","o":27.63,"h":29.17,"l":27.63,"c":28.54,"v":125500},{"d":"2021-07-27","o":28.21,"h":28.4,"l":26.75,"c":27.14,"v":190600},{"d":"2021-07-28","o":27.36,"h":27.92,"l":27.05,"c":27.6,"v":122200},{"d":"2021-07-29","o":27.6,"h":27.97,"l":27.41,"c":27.69,"v":104200},{"d":"2021-07-30","o":27.56,"h":28.15,"l":26.75,"c":26.98,"v":120000},{"d":"2021-08-02","o":27.15,"h":27.95,"l":26.86,"c":27.86,"v":185100},{"d":"2021-08-03","o":27.96,"h":28.73,"l":27.46,"c":28.34,"v":90500},{"d":"2021-08-04","o":28.08,"h":28.41,"l":27.38,"c":27.43,"v":75900},{"d":"2021-08-05","o":27.78,"h":28.23,"l":27.42,"c":28.12,"v":85000},{"d":"2021-08-06","o":28.12,"h":28.7,"l":27.77,"c":28.66,"v":120000},{"d":"2021-08-09","o":28.5,"h":29.13,"l":28.03,"c":28.95,"v":126800},{"d":"2021-08-10","o":29.04,"h":29.19,"l":28.6,"c":29.1,"v":142200},{"d":"2021-08-11","o":29.29,"h":29.89,"l":28.74,"c":29.68,"v":173300},{"d":"2021-08-12","o":29.41,"h":29.83,"l":28.02,"c":28.15,"v":163200},{"d":"2021-08-13","o":28.17,"h":28.3,"l":27.47,"c":27.51,"v":100100},{"d":"2021-08-16","o":27.41,"h":28.03,"l":26.83,"c":27.55,"v":67700},{"d":"2021-08-17","o":27.45,"h":27.79,"l":26.43,"c":26.59,"v":147700},{"d":"2021-08-18","o":26.86,"h":27.59,"l":26.17,"c":26.33,"v":121000},{"d":"2021-08-19","o":26.05,"h":26.94,"l":25.55,"c":26.41,"v":93700},{"d":"2021-08-20","o":26.2,"h":27.11,"l":26.2,"c":27.09,"v":85400},{"d":"2021-08-23","o":27.3,"h":27.86,"l":26.4,"c":26.76,"v":82800},{"d":"2021-08-24","o":26.7,"h":27.23,"l":26.66,"c":26.86,"v":52400},{"d":"2021-08-25","o":26.85,"h":28.19,"l":26.85,"c":27.21,"v":91800},{"d":"2021-08-26","o":27.4,"h":27.82,"l":26.61,"c":26.84,"v":78100},{"d":"2021-08-27","o":26.92,"h":27.4,"l":26.55,"c":27.21,"v":65600},{"d":"2021-08-30","o":27.4,"h":27.73,"l":26.71,"c":27.52,"v":108800},{"d":"2021-08-31","o":27.46,"h":28.14,"l":27.15,"c":27.83,"v":73900},{"d":"2021-09-01","o":27.94,"h":28.07,"l":27.22,"c":27.4,"v":172700},{"d":"2021-09-02","o":27.29,"h":27.29,"l":24.71,"c":25.31,"v":440900},{"d":"2021-09-03","o":25.29,"h":26.2,"l":24.87,"c":26.16,"v":213800},{"d":"2021-09-07","o":26.77,"h":26.85,"l":25.42,"c":25.66,"v":109300},{"d":"2021-09-08","o":25.48,"h":25.8,"l":25.06,"c":25.3,"v":111600},{"d":"2021-09-09","o":25.66,"h":26.58,"l":25.54,"c":26.23,"v":275700},{"d":"2021-09-10","o":25.32,"h":27.25,"l":25.26,"c":25.9,"v":493000},{"d":"2021-09-13","o":26,"h":26,"l":24.15,"c":24.25,"v":231200},{"d":"2021-09-14","o":24.92,"h":25.83,"l":24.77,"c":24.94,"v":273800},{"d":"2021-09-15","o":24.84,"h":25.27,"l":24.67,"c":25.08,"v":128700},{"d":"2021-09-16","o":24.97,"h":25.4,"l":24.82,"c":25.3,"v":139300},{"d":"2021-09-17","o":25.46,"h":26.13,"l":25.4,"c":25.99,"v":238500},{"d":"2021-09-20","o":25.44,"h":26.08,"l":25.4,"c":25.68,"v":156800},{"d":"2021-09-21","o":25.8,"h":25.85,"l":24.1,"c":25.12,"v":252100},{"d":"2021-09-22","o":25.1,"h":25.44,"l":24.53,"c":25.02,"v":125900},{"d":"2021-09-23","o":25.1,"h":25.89,"l":25.08,"c":25.67,"v":99900},{"d":"2021-09-24","o":25.56,"h":25.72,"l":24.98,"c":25.51,"v":72400},{"d":"2021-09-27","o":25.42,"h":26.02,"l":25.42,"c":25.71,"v":84500},{"d":"2021-09-28","o":25.75,"h":25.76,"l":25.03,"c":25.25,"v":55800},{"d":"2021-09-29","o":25.2,"h":25.87,"l":25.02,"c":25.5,"v":73900},{"d":"2021-09-30","o":25.35,"h":25.49,"l":24.53,"c":24.56,"v":146400},{"d":"2021-10-01","o":24.57,"h":24.85,"l":23.26,"c":24.46,"v":367500},{"d":"2021-10-04","o":24.34,"h":24.87,"l":24.07,"c":24.57,"v":136200},{"d":"2021-10-05","o":24.8,"h":25.45,"l":24.38,"c":24.92,"v":132500},{"d":"2021-10-06","o":24.57,"h":24.75,"l":24.19,"c":24.45,"v":93500},{"d":"2021-10-07","o":24.76,"h":25.45,"l":24.76,"c":24.87,"v":150400},{"d":"2021-10-08","o":25.07,"h":25.07,"l":24.53,"c":24.53,"v":58400},{"d":"2021-10-11","o":24.46,"h":24.64,"l":23.86,"c":23.96,"v":84200},{"d":"2021-10-12","o":24.16,"h":24.32,"l":23.81,"c":24.16,"v":109900},{"d":"2021-10-13","o":24.24,"h":24.29,"l":23.77,"c":23.89,"v":68000},{"d":"2021-10-14","o":23.6,"h":24.48,"l":23.45,"c":24.03,"v":73400},{"d":"2021-10-15","o":23.85,"h":24.47,"l":23.32,"c":23.36,"v":146800},{"d":"2021-10-18","o":23.36,"h":24.24,"l":23.36,"c":24.07,"v":85200},{"d":"2021-10-19","o":24.39,"h":24.39,"l":23.81,"c":24,"v":62800},{"d":"2021-10-20","o":24.11,"h":24.54,"l":23.61,"c":23.98,"v":100600},{"d":"2021-10-21","o":23.84,"h":24.21,"l":23.69,"c":23.91,"v":55700},{"d":"2021-10-22","o":23.81,"h":23.87,"l":23.47,"c":23.66,"v":47300},{"d":"2021-10-25","o":23.63,"h":24.21,"l":23.63,"c":23.78,"v":58600},{"d":"2021-10-26","o":23.76,"h":23.76,"l":22.84,"c":22.92,"v":79000},{"d":"2021-10-27","o":22.88,"h":23.06,"l":21.71,"c":21.79,"v":426700},{"d":"2021-10-28","o":21.95,"h":22.38,"l":21.91,"c":22.2,"v":288100},{"d":"2021-10-29","o":22.21,"h":23.03,"l":22.21,"c":22.78,"v":254700},{"d":"2021-11-01","o":22.9,"h":23.35,"l":22.54,"c":22.72,"v":130700},{"d":"2021-11-02","o":22.62,"h":22.89,"l":21.85,"c":22.55,"v":160900},{"d":"2021-11-03","o":22.39,"h":23.85,"l":22.39,"c":23.46,"v":144300},{"d":"2021-11-04","o":23.53,"h":23.85,"l":22.95,"c":23.24,"v":82100},{"d":"2021-11-05","o":23.39,"h":23.6,"l":22.81,"c":23.49,"v":210200},{"d":"2021-11-08","o":23.56,"h":23.79,"l":23.03,"c":23.18,"v":118000},{"d":"2021-11-09","o":23.23,"h":23.74,"l":23.04,"c":23.36,"v":63100},{"d":"2021-11-10","o":23.24,"h":23.77,"l":22.94,"c":23.1,"v":83400},{"d":"2021-11-11","o":23.29,"h":23.65,"l":22.95,"c":23.37,"v":96900},{"d":"2021-11-12","o":23.47,"h":24.67,"l":23.37,"c":24.24,"v":115900},{"d":"2021-11-15","o":24.25,"h":24.74,"l":24.11,"c":24.71,"v":72700},{"d":"2021-11-16","o":24.51,"h":25.12,"l":24.48,"c":25.08,"v":72300},{"d":"2021-11-17","o":25.18,"h":25.26,"l":24.68,"c":24.75,"v":61400},{"d":"2021-11-18","o":24.8,"h":24.96,"l":23.91,"c":24.5,"v":114000},{"d":"2021-11-19","o":24.47,"h":24.91,"l":24.07,"c":24.57,"v":94900},{"d":"2021-11-22","o":23.88,"h":24.58,"l":23.5,"c":24.18,"v":88600},{"d":"2021-11-23","o":24.05,"h":24.25,"l":23.23,"c":23.97,"v":76900},{"d":"2021-11-24","o":23.91,"h":24.59,"l":23.83,"c":24,"v":72000},{"d":"2021-11-26","o":23.5,"h":23.88,"l":22.82,"c":23.44,"v":62200},{"d":"2021-11-29","o":24.11,"h":24.11,"l":22.97,"c":23.02,"v":89100},{"d":"2021-11-30","o":22.87,"h":23.77,"l":22.69,"c":23.59,"v":77600},{"d":"2021-12-01","o":23.78,"h":24.35,"l":22.96,"c":23.03,"v":116100},{"d":"2021-12-02","o":23.23,"h":23.48,"l":22.82,"c":23.26,"v":69600},{"d":"2021-12-03","o":23.14,"h":23.28,"l":21.81,"c":22.15,"v":197700},{"d":"2021-12-06","o":22.73,"h":23.05,"l":21.17,"c":21.24,"v":155200},{"d":"2021-12-07","o":21.5,"h":21.77,"l":21.02,"c":21.63,"v":137600},{"d":"2021-12-08","o":22,"h":22.39,"l":21.51,"c":21.63,"v":248700},{"d":"2021-12-09","o":22.59,"h":22.59,"l":20.9,"c":21.02,"v":334300},{"d":"2021-12-10","o":17.6,"h":18.97,"l":17.5,"c":18.21,"v":1026100},{"d":"2021-12-13","o":18.34,"h":18.95,"l":18.22,"c":18.3,"v":244700},{"d":"2021-12-14","o":18.86,"h":20.18,"l":18.73,"c":19.4,"v":312900},{"d":"2021-12-15","o":19.31,"h":19.7,"l":19,"c":19.61,"v":269400},{"d":"2021-12-16","o":19.66,"h":19.77,"l":18.24,"c":18.43,"v":263700},{"d":"2021-12-17","o":18.37,"h":18.99,"l":18.15,"c":18.48,"v":179900},{"d":"2021-12-20","o":18.14,"h":18.77,"l":17.77,"c":18.75,"v":202200},{"d":"2021-12-21","o":18.99,"h":18.99,"l":18.35,"c":18.47,"v":166700},{"d":"2021-12-22","o":18.47,"h":19.04,"l":18.42,"c":18.85,"v":172000},{"d":"2021-12-23","o":18.85,"h":19.2,"l":18.59,"c":18.98,"v":150600},{"d":"2021-12-27","o":18.98,"h":19.51,"l":18.59,"c":19.25,"v":162700},{"d":"2021-12-28","o":19.15,"h":19.83,"l":19.15,"c":19.55,"v":158300},{"d":"2021-12-29","o":19.57,"h":19.67,"l":19.14,"c":19.17,"v":99100},{"d":"2021-12-30","o":19.07,"h":19.92,"l":19.05,"c":19.73,"v":130900},{"d":"2021-12-31","o":19.73,"h":20.05,"l":19.54,"c":19.93,"v":102200},{"d":"2022-01-03","o":20.21,"h":20.47,"l":19.67,"c":20.02,"v":116900},{"d":"2022-01-04","o":20.07,"h":20.16,"l":19.29,"c":19.34,"v":130100},{"d":"2022-01-05","o":19.34,"h":19.34,"l":18.17,"c":18.44,"v":234800},{"d":"2022-01-06","o":18.35,"h":18.95,"l":17.8,"c":18.31,"v":142400},{"d":"2022-01-07","o":18.4,"h":18.64,"l":17.93,"c":18.34,"v":74600},{"d":"2022-01-10","o":17.98,"h":18.43,"l":17.66,"c":18.37,"v":159300},{"d":"2022-01-11","o":18.2,"h":18.36,"l":17.8,"c":17.87,"v":109800},{"d":"2022-01-12","o":17.95,"h":18.05,"l":17.16,"c":17.25,"v":183300},{"d":"2022-01-13","o":17.27,"h":17.48,"l":17.05,"c":17.08,"v":91500},{"d":"2022-01-14","o":16.84,"h":17.2,"l":16.7,"c":17.15,"v":114600},{"d":"2022-01-18","o":17,"h":17.11,"l":16.53,"c":16.6,"v":122200},{"d":"2022-01-19","o":16.55,"h":16.76,"l":16.17,"c":16.59,"v":129600},{"d":"2022-01-20","o":16.65,"h":17.08,"l":16.4,"c":16.53,"v":166800},{"d":"2022-01-21","o":16.4,"h":16.62,"l":16.08,"c":16.15,"v":164900},{"d":"2022-01-24","o":16.04,"h":16.42,"l":15.47,"c":16.38,"v":302100},{"d":"2022-01-25","o":16.3,"h":16.53,"l":15.86,"c":16.31,"v":119500},{"d":"2022-01-26","o":16.43,"h":16.61,"l":15.79,"c":15.92,"v":159000},{"d":"2022-01-27","o":16,"h":16.24,"l":15.62,"c":15.93,"v":330900},{"d":"2022-01-28","o":15.86,"h":16.07,"l":15.28,"c":16.04,"v":134300},{"d":"2022-01-31","o":16,"h":16.6,"l":15.97,"c":16.58,"v":144200},{"d":"2022-02-01","o":16.69,"h":17.28,"l":16.6,"c":16.99,"v":196100},{"d":"2022-02-02","o":17.14,"h":17.4,"l":16.7,"c":17.17,"v":134100},{"d":"2022-02-03","o":16.93,"h":17.17,"l":16.49,"c":16.55,"v":135300},{"d":"2022-02-04","o":16.55,"h":16.91,"l":16.22,"c":16.63,"v":127000},{"d":"2022-02-07","o":16.59,"h":16.88,"l":16.45,"c":16.71,"v":81300},{"d":"2022-02-08","o":16.73,"h":17.17,"l":16.69,"c":16.99,"v":70900},{"d":"2022-02-09","o":17.14,"h":17.36,"l":16.97,"c":17.33,"v":62400},{"d":"2022-02-10","o":17.02,"h":17.52,"l":17.02,"c":17.28,"v":113700},{"d":"2022-02-11","o":17.2,"h":17.38,"l":16.83,"c":17.05,"v":106400},{"d":"2022-02-14","o":17.11,"h":17.28,"l":16.92,"c":17.05,"v":75200},{"d":"2022-02-15","o":17.08,"h":17.33,"l":16.88,"c":17.22,"v":94600},{"d":"2022-02-16","o":17.23,"h":17.31,"l":17,"c":17.27,"v":45700},{"d":"2022-02-17","o":17.13,"h":17.14,"l":16.85,"c":16.88,"v":69400},{"d":"2022-02-18","o":16.79,"h":17.18,"l":16.77,"c":16.94,"v":90600},{"d":"2022-02-22","o":16.94,"h":17.06,"l":16.6,"c":16.71,"v":88200},{"d":"2022-02-23","o":16.71,"h":16.86,"l":16.35,"c":16.42,"v":77600},{"d":"2022-02-24","o":15.85,"h":16.51,"l":15.85,"c":16.46,"v":155100},{"d":"2022-02-25","o":16.57,"h":16.82,"l":16.48,"c":16.78,"v":72500},{"d":"2022-02-28","o":16.15,"h":16.6,"l":15.46,"c":15.63,"v":277100},{"d":"2022-03-01","o":15.79,"h":15.95,"l":15.35,"c":15.46,"v":85400},{"d":"2022-03-02","o":15.5,"h":16.39,"l":15.41,"c":16.28,"v":106900},{"d":"2022-03-03","o":16.29,"h":16.39,"l":15.66,"c":15.88,"v":56600},{"d":"2022-03-04","o":15.58,"h":15.58,"l":14.98,"c":15.18,"v":163100},{"d":"2022-03-07","o":15.2,"h":15.38,"l":15.01,"c":15.21,"v":105000},{"d":"2022-03-08","o":15.3,"h":15.47,"l":14.98,"c":15,"v":99200},{"d":"2022-03-09","o":15.18,"h":15.9,"l":15.18,"c":15.6,"v":76000},{"d":"2022-03-10","o":15.35,"h":15.78,"l":14.96,"c":15.38,"v":208500},{"d":"2022-03-11","o":13.55,"h":14.49,"l":13.55,"c":14.31,"v":514000},{"d":"2022-03-14","o":14.32,"h":14.32,"l":13.11,"c":13.41,"v":221700},{"d":"2022-03-15","o":13.37,"h":13.78,"l":13.25,"c":13.72,"v":321000},{"d":"2022-03-16","o":14.15,"h":14.99,"l":14.14,"c":14.75,"v":220600},{"d":"2022-03-17","o":14.75,"h":14.94,"l":14.61,"c":14.7,"v":66200},{"d":"2022-03-18","o":14.62,"h":14.91,"l":14.46,"c":14.82,"v":152200},{"d":"2022-03-21","o":14.79,"h":14.82,"l":14.03,"c":14.09,"v":70300},{"d":"2022-03-22","o":14.03,"h":14.48,"l":13.93,"c":14.34,"v":87500},{"d":"2022-03-23","o":14.16,"h":14.29,"l":13.78,"c":13.8,"v":72600},{"d":"2022-03-24","o":13.89,"h":13.89,"l":13.55,"c":13.63,"v":74400},{"d":"2022-03-25","o":13.63,"h":13.78,"l":13.4,"c":13.75,"v":128500},{"d":"2022-03-28","o":13.75,"h":13.89,"l":13.63,"c":13.87,"v":104000},{"d":"2022-03-29","o":14.03,"h":14.45,"l":14.03,"c":14.12,"v":110900},{"d":"2022-03-30","o":14.02,"h":14.1,"l":13.47,"c":13.51,"v":71300},{"d":"2022-03-31","o":13.5,"h":13.56,"l":13.09,"c":13.13,"v":102600},{"d":"2022-04-01","o":13.31,"h":13.7,"l":13.28,"c":13.67,"v":172800},{"d":"2022-04-04","o":13.66,"h":14.04,"l":13.4,"c":13.97,"v":106300},{"d":"2022-04-05","o":13.97,"h":13.97,"l":13.41,"c":13.63,"v":138700},{"d":"2022-04-06","o":13.52,"h":13.61,"l":13.23,"c":13.3,"v":171600},{"d":"2022-04-07","o":13.26,"h":13.43,"l":13.19,"c":13.35,"v":117300},{"d":"2022-04-08","o":13.33,"h":13.83,"l":13.31,"c":13.65,"v":94400},{"d":"2022-04-11","o":13.61,"h":13.92,"l":13.47,"c":13.5,"v":108300},{"d":"2022-04-12","o":13.61,"h":13.99,"l":13.2,"c":13.28,"v":94600},{"d":"2022-04-13","o":13.28,"h":13.69,"l":13.22,"c":13.62,"v":135700},{"d":"2022-04-14","o":13.7,"h":13.82,"l":13.61,"c":13.76,"v":95900},{"d":"2022-04-18","o":13.71,"h":13.74,"l":13.38,"c":13.61,"v":100600},{"d":"2022-04-19","o":13.6,"h":13.99,"l":13.6,"c":13.96,"v":107000},{"d":"2022-04-20","o":14.02,"h":14.02,"l":13.79,"c":13.9,"v":118500},{"d":"2022-04-21","o":13.94,"h":13.94,"l":13.19,"c":13.31,"v":218900},{"d":"2022-04-22","o":13.3,"h":13.54,"l":13.03,"c":13.15,"v":227100},{"d":"2022-04-25","o":13.04,"h":13.48,"l":12.67,"c":13.33,"v":257700},{"d":"2022-04-26","o":13.14,"h":13.31,"l":12.78,"c":12.86,"v":157800},{"d":"2022-04-27","o":12.9,"h":13.01,"l":12.78,"c":12.81,"v":138000},{"d":"2022-04-28","o":12.98,"h":13,"l":12.68,"c":12.9,"v":102700},{"d":"2022-04-29","o":12.9,"h":13.06,"l":12.54,"c":12.6,"v":132000},{"d":"2022-05-02","o":12.68,"h":12.74,"l":12.32,"c":12.7,"v":107300},{"d":"2022-05-03","o":12.7,"h":12.85,"l":12.49,"c":12.78,"v":72100},{"d":"2022-05-04","o":12.82,"h":13,"l":12.39,"c":12.96,"v":117000},{"d":"2022-05-05","o":12.83,"h":12.83,"l":12.22,"c":12.45,"v":157800},{"d":"2022-05-06","o":12.36,"h":12.36,"l":11.93,"c":12.23,"v":125100},{"d":"2022-05-09","o":11.91,"h":11.97,"l":11.28,"c":11.55,"v":168100},{"d":"2022-05-10","o":11.72,"h":11.97,"l":11.38,"c":11.65,"v":121500},{"d":"2022-05-11","o":11.58,"h":11.84,"l":10.99,"c":11.01,"v":115600},{"d":"2022-05-12","o":10.94,"h":11.54,"l":10.78,"c":11.17,"v":92400},{"d":"2022-05-13","o":11.25,"h":11.58,"l":11.17,"c":11.46,"v":94300},{"d":"2022-05-16","o":11.14,"h":11.59,"l":10.84,"c":11.16,"v":96500},{"d":"2022-05-17","o":11.43,"h":11.65,"l":11.29,"c":11.57,"v":63500},{"d":"2022-05-18","o":11.37,"h":11.49,"l":10.82,"c":10.98,"v":89300},{"d":"2022-05-19","o":10.93,"h":11.04,"l":10.61,"c":10.9,"v":116100},{"d":"2022-05-20","o":11.07,"h":11.07,"l":10.36,"c":10.58,"v":150100},{"d":"2022-05-23","o":10.65,"h":11.41,"l":10.42,"c":10.99,"v":181500},{"d":"2022-05-24","o":10.85,"h":11,"l":10.13,"c":10.46,"v":168200},{"d":"2022-05-25","o":10.4,"h":11.33,"l":10.32,"c":11.19,"v":190700},{"d":"2022-05-26","o":11.35,"h":12.04,"l":11.35,"c":11.98,"v":108200},{"d":"2022-05-27","o":12.05,"h":12.24,"l":11.62,"c":11.64,"v":147300},{"d":"2022-05-31","o":11.62,"h":11.86,"l":11.53,"c":11.57,"v":94200},{"d":"2022-06-01","o":11.71,"h":11.72,"l":11.27,"c":11.32,"v":109200},{"d":"2022-06-02","o":11.27,"h":11.82,"l":11.27,"c":11.71,"v":117300},{"d":"2022-06-03","o":11.66,"h":11.66,"l":11.35,"c":11.51,"v":126300},{"d":"2022-06-06","o":11.66,"h":11.66,"l":11.34,"c":11.39,"v":186300},{"d":"2022-06-07","o":11.3,"h":11.74,"l":11.3,"c":11.58,"v":209600},{"d":"2022-06-08","o":11.55,"h":11.64,"l":11.24,"c":11.27,"v":104600},{"d":"2022-06-09","o":11.24,"h":11.46,"l":11.1,"c":11.36,"v":166800},{"d":"2022-06-10","o":11.2,"h":11.52,"l":11.05,"c":11.18,"v":127300},{"d":"2022-06-13","o":10.99,"h":11.04,"l":10.65,"c":10.8,"v":129300},{"d":"2022-06-14","o":10.79,"h":10.9,"l":10.31,"c":10.48,"v":131500},{"d":"2022-06-15","o":10.67,"h":10.67,"l":10.37,"c":10.46,"v":174600},{"d":"2022-06-16","o":10.27,"h":10.4,"l":9.82,"c":9.86,"v":214400},{"d":"2022-06-17","o":9.93,"h":10.09,"l":9.81,"c":10,"v":207700},{"d":"2022-06-21","o":9.66,"h":9.99,"l":9.16,"c":9.72,"v":292600},{"d":"2022-06-22","o":9.51,"h":9.99,"l":9.46,"c":9.51,"v":216000},{"d":"2022-06-23","o":9.49,"h":10.48,"l":9.49,"c":10.48,"v":192600},{"d":"2022-06-24","o":10.38,"h":11.28,"l":10.12,"c":10.75,"v":1863000},{"d":"2022-06-27","o":10.84,"h":10.84,"l":10.2,"c":10.31,"v":86900},{"d":"2022-06-28","o":10.31,"h":10.49,"l":9.93,"c":9.96,"v":76600},{"d":"2022-06-29","o":10.1,"h":10.1,"l":9.56,"c":9.7,"v":85300},{"d":"2022-06-30","o":9.66,"h":9.66,"l":9.36,"c":9.51,"v":97400},{"d":"2022-07-01","o":9.52,"h":9.7,"l":9.48,"c":9.54,"v":114300},{"d":"2022-07-05","o":9.46,"h":9.78,"l":9.38,"c":9.56,"v":153000},{"d":"2022-07-06","o":9.54,"h":9.54,"l":9.25,"c":9.26,"v":81300},{"d":"2022-07-07","o":9.27,"h":9.46,"l":9.15,"c":9.45,"v":94600},{"d":"2022-07-08","o":9.32,"h":9.64,"l":9.32,"c":9.43,"v":87400},{"d":"2022-07-11","o":9.35,"h":9.5,"l":9.05,"c":9.15,"v":110600},{"d":"2022-07-12","o":9.08,"h":9.49,"l":8.97,"c":8.97,"v":150800},{"d":"2022-07-13","o":8.77,"h":9.34,"l":8.76,"c":9.27,"v":104800},{"d":"2022-07-14","o":9.27,"h":9.52,"l":9.15,"c":9.42,"v":256000},{"d":"2022-07-15","o":9.39,"h":9.52,"l":8.03,"c":8.37,"v":615100},{"d":"2022-07-18","o":8.5,"h":8.89,"l":8.01,"c":8.03,"v":228700},{"d":"2022-07-19","o":8.07,"h":8.2,"l":8,"c":8,"v":230500},{"d":"2022-07-20","o":8.02,"h":8.18,"l":7.92,"c":7.96,"v":164600},{"d":"2022-07-21","o":8.07,"h":8.1,"l":7.67,"c":8.01,"v":379100},{"d":"2022-07-22","o":8,"h":8.07,"l":7.74,"c":7.78,"v":200000},{"d":"2022-07-25","o":7.77,"h":8.02,"l":7.5,"c":7.97,"v":282100},{"d":"2022-07-26","o":7.85,"h":7.99,"l":7.47,"c":7.75,"v":193700},{"d":"2022-07-27","o":7.87,"h":7.99,"l":7.62,"c":7.94,"v":117900},{"d":"2022-07-28","o":7.91,"h":8,"l":7.61,"c":7.94,"v":125700},{"d":"2022-07-29","o":8,"h":8.01,"l":7.79,"c":7.9,"v":150300},{"d":"2022-08-01","o":7.8,"h":7.96,"l":7.54,"c":7.54,"v":170600},{"d":"2022-08-02","o":7.44,"h":7.44,"l":7.19,"c":7.34,"v":167100},{"d":"2022-08-03","o":7.34,"h":7.43,"l":7.21,"c":7.31,"v":94200},{"d":"2022-08-04","o":7.26,"h":7.3,"l":7.1,"c":7.29,"v":139400},{"d":"2022-08-05","o":7.23,"h":7.31,"l":7.16,"c":7.27,"v":114300},{"d":"2022-08-08","o":7.3,"h":8.1,"l":7.25,"c":7.99,"v":194600},{"d":"2022-08-09","o":8.06,"h":8.13,"l":7.74,"c":8.07,"v":176500},{"d":"2022-08-10","o":8.15,"h":8.78,"l":8.02,"c":8.51,"v":200200},{"d":"2022-08-11","o":8.63,"h":9.05,"l":8.63,"c":8.81,"v":140400},{"d":"2022-08-12","o":8.85,"h":9.1,"l":8.69,"c":9.07,"v":73700},{"d":"2022-08-15","o":8.9,"h":8.97,"l":8.63,"c":8.89,"v":94800},{"d":"2022-08-16","o":8.79,"h":9.15,"l":8.69,"c":8.99,"v":81200},{"d":"2022-08-17","o":8.94,"h":9.01,"l":8.72,"c":8.84,"v":61100},{"d":"2022-08-18","o":8.92,"h":8.92,"l":8.74,"c":8.88,"v":39100},{"d":"2022-08-19","o":8.78,"h":8.8,"l":8.51,"c":8.69,"v":112300},{"d":"2022-08-22","o":8.69,"h":8.69,"l":8.36,"c":8.4,"v":79700},{"d":"2022-08-23","o":8.31,"h":8.55,"l":8.31,"c":8.4,"v":52500},{"d":"2022-08-24","o":8.3,"h":8.54,"l":8.2,"c":8.25,"v":32400},{"d":"2022-08-25","o":8.3,"h":8.53,"l":8.17,"c":8.43,"v":37600},{"d":"2022-08-26","o":8.5,"h":8.72,"l":7.84,"c":8,"v":63600},{"d":"2022-08-29","o":7.9,"h":8.01,"l":7.62,"c":7.77,"v":70100},{"d":"2022-08-30","o":8.73,"h":9.34,"l":8.5,"c":9.1,"v":810100},{"d":"2022-08-31","o":9.11,"h":9.19,"l":8.57,"c":8.59,"v":172200},{"d":"2022-09-01","o":8.5,"h":8.78,"l":8.31,"c":8.31,"v":87800},{"d":"2022-09-02","o":8.36,"h":8.55,"l":8.07,"c":8.29,"v":89200},{"d":"2022-09-06","o":8.42,"h":8.42,"l":8.03,"c":8.12,"v":72200},{"d":"2022-09-07","o":8.08,"h":8.43,"l":8.07,"c":8.43,"v":56800},{"d":"2022-09-08","o":8.36,"h":8.48,"l":8.25,"c":8.44,"v":81100},{"d":"2022-09-09","o":8.25,"h":9.02,"l":7.77,"c":8.46,"v":233900},{"d":"2022-09-12","o":8.52,"h":9.33,"l":8.52,"c":9.08,"v":196700},{"d":"2022-09-13","o":9.08,"h":9.55,"l":8.94,"c":9.35,"v":221400},{"d":"2022-09-14","o":9.27,"h":9.49,"l":8.95,"c":9.39,"v":139300},{"d":"2022-09-15","o":9.36,"h":9.61,"l":9.13,"c":9.48,"v":136300},{"d":"2022-09-16","o":9.38,"h":9.55,"l":9.06,"c":9.51,"v":251400},{"d":"2022-09-19","o":9.53,"h":10.02,"l":9.36,"c":9.65,"v":153800},{"d":"2022-09-20","o":9.54,"h":9.55,"l":8.66,"c":8.81,"v":88600},{"d":"2022-09-21","o":8.79,"h":8.88,"l":8.29,"c":8.37,"v":85200},{"d":"2022-09-22","o":8.35,"h":8.61,"l":8.08,"c":8.39,"v":97200},{"d":"2022-09-23","o":8.26,"h":8.49,"l":8.12,"c":8.43,"v":97300},{"d":"2022-09-26","o":8.52,"h":9.07,"l":8.31,"c":8.57,"v":112300},{"d":"2022-09-27","o":8.65,"h":8.65,"l":7.96,"c":8,"v":80900},{"d":"2022-09-28","o":8.05,"h":8.22,"l":8,"c":8.04,"v":102200},{"d":"2022-09-29","o":8,"h":8.25,"l":7.86,"c":8.05,"v":80600},{"d":"2022-09-30","o":8.43,"h":9.04,"l":8.38,"c":8.77,"v":195200},{"d":"2022-10-03","o":8.69,"h":8.69,"l":8.22,"c":8.41,"v":165900},{"d":"2022-10-04","o":8.45,"h":9.08,"l":8.45,"c":8.89,"v":125300},{"d":"2022-10-05","o":8.71,"h":8.97,"l":8.64,"c":8.86,"v":45400},{"d":"2022-10-06","o":8.88,"h":9.32,"l":8.88,"c":9.2,"v":63500},{"d":"2022-10-07","o":9.04,"h":9.19,"l":8.88,"c":8.94,"v":73900},{"d":"2022-10-10","o":8.89,"h":9.13,"l":8.83,"c":9.01,"v":61500},{"d":"2022-10-11","o":8.95,"h":9.13,"l":8.69,"c":8.81,"v":49200},{"d":"2022-10-12","o":8.86,"h":9.03,"l":8.69,"c":8.84,"v":72600},{"d":"2022-10-13","o":8.65,"h":8.99,"l":8.49,"c":8.71,"v":146200},{"d":"2022-10-14","o":8.7,"h":8.85,"l":8.7,"c":8.73,"v":105700},{"d":"2022-10-17","o":8.79,"h":9.26,"l":8.68,"c":9.12,"v":317800},{"d":"2022-10-18","o":9.25,"h":9.5,"l":9.23,"c":9.37,"v":180700},{"d":"2022-10-19","o":9.26,"h":9.27,"l":8.87,"c":9.1,"v":97600},{"d":"2022-10-20","o":9.01,"h":9.32,"l":9.01,"c":9.17,"v":69200},{"d":"2022-10-21","o":9.12,"h":9.17,"l":8.58,"c":8.59,"v":246000},{"d":"2022-10-24","o":8.63,"h":8.73,"l":8.43,"c":8.64,"v":124600},{"d":"2022-10-25","o":8.7,"h":9.1,"l":8.7,"c":8.9,"v":104300},{"d":"2022-10-26","o":9,"h":9.48,"l":8.9,"c":9.08,"v":132300},{"d":"2022-10-27","o":9.12,"h":9.33,"l":8.88,"c":8.93,"v":69100},{"d":"2022-10-28","o":8.93,"h":9.05,"l":8.91,"c":8.96,"v":53400},{"d":"2022-10-31","o":8.91,"h":9.14,"l":8.89,"c":8.92,"v":57700},{"d":"2022-11-01","o":9.05,"h":9.12,"l":8.85,"c":8.86,"v":61500},{"d":"2022-11-02","o":8.88,"h":9.05,"l":8.75,"c":8.92,"v":97400},{"d":"2022-11-03","o":8.81,"h":9.06,"l":8.7,"c":8.87,"v":76500},{"d":"2022-11-04","o":8.96,"h":9.03,"l":8.84,"c":8.97,"v":39600},{"d":"2022-11-07","o":8.97,"h":9.56,"l":8.96,"c":9.38,"v":56800},{"d":"2022-11-08","o":9.36,"h":9.78,"l":9.16,"c":9.19,"v":66100},{"d":"2022-11-09","o":9.16,"h":9.16,"l":8.52,"c":8.55,"v":54900},{"d":"2022-11-10","o":8.86,"h":8.86,"l":8.53,"c":8.57,"v":66900},{"d":"2022-11-11","o":8.55,"h":8.78,"l":8.53,"c":8.66,"v":56700},{"d":"2022-11-14","o":8.65,"h":8.72,"l":8.53,"c":8.55,"v":62700},{"d":"2022-11-15","o":8.56,"h":8.85,"l":8.51,"c":8.8,"v":173200},{"d":"2022-11-16","o":8.71,"h":8.71,"l":8.16,"c":8.22,"v":96700},{"d":"2022-11-17","o":8.2,"h":8.3,"l":8.15,"c":8.22,"v":88300},{"d":"2022-11-18","o":8.34,"h":8.34,"l":8.1,"c":8.21,"v":53100},{"d":"2022-11-21","o":8.12,"h":8.41,"l":8.03,"c":8.35,"v":68300},{"d":"2022-11-22","o":8.35,"h":8.86,"l":8.3,"c":8.8,"v":55100},{"d":"2022-11-23","o":8.81,"h":9.14,"l":8.71,"c":9.07,"v":42000},{"d":"2022-11-25","o":9.14,"h":9.6,"l":9.06,"c":9.42,"v":32000},{"d":"2022-11-28","o":9.4,"h":9.75,"l":9.29,"c":9.46,"v":129500},{"d":"2022-11-29","o":9.46,"h":9.68,"l":9.39,"c":9.63,"v":41200},{"d":"2022-11-30","o":9.56,"h":9.61,"l":9.18,"c":9.46,"v":70200},{"d":"2022-12-01","o":9.58,"h":9.93,"l":9.51,"c":9.55,"v":91600},{"d":"2022-12-02","o":10.54,"h":11.6,"l":10,"c":11.24,"v":519700},{"d":"2022-12-05","o":11.3,"h":11.3,"l":10.78,"c":10.96,"v":148700},{"d":"2022-12-06","o":11.04,"h":11.1,"l":10.66,"c":10.73,"v":71000},{"d":"2022-12-07","o":10.6,"h":11.18,"l":10.58,"c":10.66,"v":48900},{"d":"2022-12-08","o":10.56,"h":11.02,"l":10.55,"c":10.99,"v":38800},{"d":"2022-12-09","o":10.93,"h":11.05,"l":10.54,"c":10.58,"v":32000},{"d":"2022-12-12","o":10.57,"h":10.62,"l":10.03,"c":10.22,"v":52800},{"d":"2022-12-13","o":10.5,"h":10.5,"l":10.1,"c":10.1,"v":48900},{"d":"2022-12-14","o":10.02,"h":10.27,"l":9.88,"c":10.15,"v":56900},{"d":"2022-12-15","o":9.85,"h":10.2,"l":9.77,"c":10.17,"v":51700},{"d":"2022-12-16","o":10.12,"h":10.26,"l":9.51,"c":9.87,"v":165600},{"d":"2022-12-19","o":9.81,"h":10.13,"l":9.49,"c":9.62,"v":66500},{"d":"2022-12-20","o":9.55,"h":9.99,"l":9.49,"c":9.6,"v":37900},{"d":"2022-12-21","o":9.64,"h":9.73,"l":9.47,"c":9.55,"v":17200},{"d":"2022-12-22","o":9.59,"h":9.84,"l":9.44,"c":9.78,"v":35400},{"d":"2022-12-23","o":9.66,"h":9.76,"l":9.58,"c":9.67,"v":34200},{"d":"2022-12-27","o":9.61,"h":9.84,"l":9.47,"c":9.74,"v":80900},{"d":"2022-12-28","o":9.66,"h":9.89,"l":9.61,"c":9.7,"v":59700},{"d":"2022-12-29","o":9.69,"h":10.21,"l":9.34,"c":10.03,"v":100100},{"d":"2022-12-30","o":10.03,"h":10.44,"l":9.76,"c":10.02,"v":86800},{"d":"2023-01-03","o":10.13,"h":10.51,"l":10.03,"c":10.26,"v":75600},{"d":"2023-01-04","o":10.32,"h":10.92,"l":10.14,"c":10.72,"v":53700},{"d":"2023-01-05","o":10.59,"h":10.8,"l":10.42,"c":10.76,"v":39700},{"d":"2023-01-06","o":10.74,"h":10.98,"l":10.62,"c":10.76,"v":29100},{"d":"2023-01-09","o":10.81,"h":11.1,"l":10.61,"c":10.69,"v":58400},{"d":"2023-01-10","o":10.59,"h":11.01,"l":10.45,"c":10.94,"v":63300},{"d":"2023-01-11","o":11.06,"h":11.12,"l":10.73,"c":10.79,"v":28000},{"d":"2023-01-12","o":10.77,"h":11,"l":10.7,"c":10.91,"v":44300},{"d":"2023-01-13","o":10.85,"h":10.96,"l":10.76,"c":10.87,"v":21000},{"d":"2023-01-17","o":10.82,"h":10.98,"l":10.57,"c":10.65,"v":42200},{"d":"2023-01-18","o":10.54,"h":10.71,"l":10.19,"c":10.35,"v":48600},{"d":"2023-01-19","o":10.02,"h":10.33,"l":10.02,"c":10.29,"v":54900},{"d":"2023-01-20","o":10.31,"h":10.85,"l":10.31,"c":10.74,"v":40100},{"d":"2023-01-23","o":10.74,"h":11.1,"l":10.66,"c":10.94,"v":53300},{"d":"2023-01-24","o":10.9,"h":10.9,"l":10.28,"c":10.38,"v":28500},{"d":"2023-01-25","o":10.24,"h":10.81,"l":10.24,"c":10.78,"v":47000},{"d":"2023-01-26","o":10.77,"h":10.83,"l":10.41,"c":10.49,"v":17700},{"d":"2023-01-27","o":10.58,"h":10.66,"l":10.45,"c":10.61,"v":22500},{"d":"2023-01-30","o":10.44,"h":10.51,"l":10.17,"c":10.24,"v":26800},{"d":"2023-01-31","o":10.36,"h":10.52,"l":10.25,"c":10.48,"v":27400},{"d":"2023-02-01","o":10.37,"h":10.92,"l":10.37,"c":10.9,"v":42400},{"d":"2023-02-02","o":10.79,"h":11.25,"l":10.68,"c":10.99,"v":54500},{"d":"2023-02-03","o":10.87,"h":11.04,"l":10.41,"c":10.58,"v":28400},{"d":"2023-02-06","o":10.43,"h":10.69,"l":10.42,"c":10.68,"v":26100},{"d":"2023-02-07","o":10.7,"h":10.91,"l":10.56,"c":10.85,"v":16000},{"d":"2023-02-08","o":10.78,"h":10.78,"l":10.42,"c":10.57,"v":22200},{"d":"2023-02-09","o":10.62,"h":10.7,"l":10.19,"c":10.3,"v":25700},{"d":"2023-02-10","o":10.19,"h":10.32,"l":10,"c":10.26,"v":14800},{"d":"2023-02-13","o":10.35,"h":10.77,"l":10.19,"c":10.61,"v":31200},{"d":"2023-02-14","o":10.46,"h":10.75,"l":10.3,"c":10.55,"v":26500},{"d":"2023-02-15","o":10.4,"h":10.7,"l":10.4,"c":10.67,"v":17900},{"d":"2023-02-16","o":10.49,"h":10.65,"l":10.09,"c":10.28,"v":23200},{"d":"2023-02-17","o":10.22,"h":10.4,"l":9.95,"c":10.06,"v":21900},{"d":"2023-02-21","o":10.03,"h":10.03,"l":9.33,"c":9.38,"v":21800},{"d":"2023-02-22","o":9.49,"h":9.7,"l":9.01,"c":9.34,"v":13800},{"d":"2023-02-23","o":9.35,"h":9.71,"l":9.34,"c":9.71,"v":16300},{"d":"2023-02-24","o":9.43,"h":9.77,"l":9.25,"c":9.38,"v":20100},{"d":"2023-02-27","o":9.39,"h":9.57,"l":9.08,"c":9.37,"v":16400},{"d":"2023-02-28","o":9.25,"h":9.49,"l":9.18,"c":9.23,"v":17600},{"d":"2023-03-01","o":9.24,"h":9.62,"l":9.24,"c":9.34,"v":50400},{"d":"2023-03-02","o":9.23,"h":9.59,"l":9.23,"c":9.54,"v":8400},{"d":"2023-03-03","o":9.6,"h":10.01,"l":9.6,"c":9.7,"v":19100},{"d":"2023-03-06","o":9.68,"h":10.04,"l":9.65,"c":9.78,"v":28100},{"d":"2023-03-07","o":9.76,"h":9.88,"l":9.62,"c":9.85,"v":18300},{"d":"2023-03-08","o":9.87,"h":10.26,"l":9.83,"c":10.16,"v":15100},{"d":"2023-03-09","o":10.06,"h":10.34,"l":10.06,"c":10.26,"v":28300},{"d":"2023-03-10","o":9.85,"h":10.1,"l":9.76,"c":9.86,"v":40800},{"d":"2023-03-13","o":9.72,"h":9.76,"l":9.05,"c":9.05,"v":34400},{"d":"2023-03-14","o":9.27,"h":9.34,"l":9.01,"c":9.01,"v":25400},{"d":"2023-03-15","o":8.96,"h":9.41,"l":8.9,"c":9.13,"v":27400},{"d":"2023-03-16","o":9.13,"h":9.43,"l":9.04,"c":9.26,"v":23800},{"d":"2023-03-17","o":9.27,"h":9.45,"l":9.16,"c":9.45,"v":23400},{"d":"2023-03-20","o":9.26,"h":9.26,"l":9,"c":9.01,"v":14700},{"d":"2023-03-21","o":9.15,"h":9.33,"l":8.95,"c":8.95,"v":13800},{"d":"2023-03-22","o":9.05,"h":9.1,"l":8.91,"c":8.98,"v":24200},{"d":"2023-03-23","o":9.14,"h":9.16,"l":9,"c":9.02,"v":23900},{"d":"2023-03-24","o":8.92,"h":9.26,"l":8.91,"c":9.14,"v":23100},{"d":"2023-03-27","o":9.1,"h":9.15,"l":8.98,"c":9,"v":10200},{"d":"2023-03-28","o":8.98,"h":9.31,"l":8.9,"c":9.11,"v":17200},{"d":"2023-03-29","o":9.09,"h":9.59,"l":9.02,"c":9.46,"v":27500},{"d":"2023-03-30","o":9.37,"h":9.89,"l":9.33,"c":9.6,"v":25100},{"d":"2023-03-31","o":9.59,"h":9.94,"l":9.59,"c":9.84,"v":69600},{"d":"2023-04-03","o":9.64,"h":9.88,"l":9.24,"c":9.44,"v":39000},{"d":"2023-04-04","o":9.5,"h":9.69,"l":9.34,"c":9.47,"v":29600},{"d":"2023-04-05","o":9.39,"h":9.6,"l":9.39,"c":9.59,"v":14800},{"d":"2023-04-06","o":9.65,"h":9.65,"l":9.53,"c":9.64,"v":5500},{"d":"2023-04-10","o":9.54,"h":9.84,"l":9.4,"c":9.46,"v":9600},{"d":"2023-04-11","o":9.46,"h":9.65,"l":9.45,"c":9.45,"v":10000},{"d":"2023-04-12","o":9.45,"h":9.52,"l":9.26,"c":9.29,"v":11000},{"d":"2023-04-13","o":9.29,"h":9.53,"l":9.1,"c":9.18,"v":8600},{"d":"2023-04-14","o":9.1,"h":9.26,"l":8.88,"c":9,"v":36300},{"d":"2023-04-17","o":9.31,"h":9.31,"l":9.05,"c":9.16,"v":19400},{"d":"2023-04-18","o":9.2,"h":9.49,"l":9,"c":9,"v":42800},{"d":"2023-04-19","o":8.99,"h":9.49,"l":8.94,"c":9.21,"v":35300},{"d":"2023-04-20","o":9.2,"h":9.47,"l":9.01,"c":9.39,"v":33500},{"d":"2023-04-21","o":9.38,"h":9.38,"l":8.9,"c":9,"v":66200},{"d":"2023-04-24","o":8.97,"h":9.02,"l":8.59,"c":8.74,"v":39500},{"d":"2023-04-25","o":8.6,"h":8.9,"l":8.5,"c":8.73,"v":24600},{"d":"2023-04-26","o":8.79,"h":8.85,"l":8.49,"c":8.61,"v":14200},{"d":"2023-04-27","o":8.6,"h":8.71,"l":8.46,"c":8.53,"v":12100},{"d":"2023-04-28","o":8.44,"h":8.96,"l":8.44,"c":8.94,"v":19900},{"d":"2023-05-01","o":8.88,"h":9.09,"l":8.69,"c":8.79,"v":42500},{"d":"2023-05-02","o":8.7,"h":8.78,"l":8.48,"c":8.69,"v":9800},{"d":"2023-05-03","o":8.7,"h":8.97,"l":8.56,"c":8.58,"v":10400},{"d":"2023-05-04","o":8.55,"h":8.79,"l":8.4,"c":8.6,"v":7200},{"d":"2023-05-05","o":8.7,"h":8.7,"l":8.38,"c":8.53,"v":13200},{"d":"2023-05-08","o":8.53,"h":8.62,"l":7.8,"c":8.16,"v":26900},{"d":"2023-05-09","o":8.11,"h":8.61,"l":8.07,"c":8.21,"v":20600},{"d":"2023-05-10","o":8.31,"h":8.38,"l":7.99,"c":8.14,"v":24300},{"d":"2023-05-11","o":8.02,"h":8.2,"l":7.85,"c":7.95,"v":13200},{"d":"2023-05-12","o":7.87,"h":8,"l":7.72,"c":7.85,"v":48900},{"d":"2023-05-15","o":7.82,"h":8.12,"l":7.81,"c":8.12,"v":15300},{"d":"2023-05-16","o":7.99,"h":8.22,"l":7.82,"c":8.22,"v":28300},{"d":"2023-05-17","o":8.15,"h":8.38,"l":7.82,"c":8.35,"v":24600},{"d":"2023-05-18","o":8.41,"h":8.47,"l":8.23,"c":8.32,"v":16400},{"d":"2023-05-19","o":8.2,"h":8.32,"l":7.88,"c":7.91,"v":16600},{"d":"2023-05-22","o":7.84,"h":8.3,"l":7.73,"c":8.13,"v":24100},{"d":"2023-05-23","o":8.22,"h":8.22,"l":8.01,"c":8.17,"v":11100},{"d":"2023-05-24","o":8.09,"h":8.26,"l":7.97,"c":8.05,"v":27500},{"d":"2023-05-25","o":7.97,"h":8.09,"l":7.7,"c":7.7,"v":30400},{"d":"2023-05-26","o":7.78,"h":7.78,"l":7.26,"c":7.41,"v":23500},{"d":"2023-05-30","o":7.32,"h":7.62,"l":7.32,"c":7.51,"v":18100},{"d":"2023-05-31","o":7.65,"h":7.65,"l":6.97,"c":7.26,"v":66000},{"d":"2023-06-01","o":7.35,"h":7.44,"l":7.1,"c":7.15,"v":47100},{"d":"2023-06-02","o":7.45,"h":7.75,"l":7.31,"c":7.53,"v":70800},{"d":"2023-06-05","o":7.6,"h":7.7,"l":7.42,"c":7.45,"v":53100},{"d":"2023-06-06","o":7.48,"h":7.99,"l":7.48,"c":7.89,"v":35900},{"d":"2023-06-07","o":7.84,"h":7.97,"l":7.66,"c":7.85,"v":24000},{"d":"2023-06-08","o":7.95,"h":8.19,"l":7.95,"c":7.99,"v":67300},{"d":"2023-06-09","o":7.98,"h":8.19,"l":7.98,"c":8.07,"v":38900},{"d":"2023-06-12","o":8.02,"h":8.04,"l":7.68,"c":7.71,"v":37300},{"d":"2023-06-13","o":7.8,"h":8,"l":7.75,"c":7.78,"v":31700},{"d":"2023-06-14","o":7.8,"h":7.89,"l":7.77,"c":7.79,"v":27900},{"d":"2023-06-15","o":7.75,"h":7.87,"l":7.75,"c":7.75,"v":30500},{"d":"2023-06-16","o":7.83,"h":7.88,"l":7.52,"c":7.75,"v":18800},{"d":"2023-06-20","o":7.69,"h":7.9,"l":7.3,"c":7.5,"v":54500},{"d":"2023-06-21","o":7.56,"h":7.76,"l":7.52,"c":7.65,"v":12800},{"d":"2023-06-22","o":7.6,"h":7.79,"l":7.6,"c":7.7,"v":7500},{"d":"2023-06-23","o":7.66,"h":7.88,"l":7.65,"c":7.65,"v":35900},{"d":"2023-06-26","o":7.66,"h":7.85,"l":7.56,"c":7.56,"v":41900},{"d":"2023-06-27","o":7.6,"h":7.96,"l":7.6,"c":7.64,"v":80900},{"d":"2023-06-28","o":7.75,"h":8.29,"l":7.72,"c":7.97,"v":98600},{"d":"2023-06-29","o":8.74,"h":8.85,"l":8.23,"c":8.56,"v":102500},{"d":"2023-06-30","o":8.63,"h":8.69,"l":8.39,"c":8.68,"v":20200},{"d":"2023-07-03","o":8.74,"h":8.99,"l":8.71,"c":8.89,"v":29400},{"d":"2023-07-05","o":8.88,"h":8.98,"l":8.62,"c":8.62,"v":99900},{"d":"2023-07-06","o":8.71,"h":8.71,"l":8.44,"c":8.66,"v":136900},{"d":"2023-07-07","o":8.74,"h":8.77,"l":8.42,"c":8.5,"v":135500},{"d":"2023-07-10","o":8.5,"h":8.64,"l":8.48,"c":8.48,"v":106100},{"d":"2023-07-11","o":8.49,"h":8.79,"l":8.49,"c":8.6,"v":90900},{"d":"2023-07-12","o":8.7,"h":9.09,"l":8.62,"c":8.89,"v":106300},{"d":"2023-07-13","o":8.88,"h":9.16,"l":8.88,"c":8.99,"v":56500},{"d":"2023-07-14","o":8.98,"h":9.03,"l":8.89,"c":8.9,"v":53200},{"d":"2023-07-17","o":8.88,"h":8.89,"l":8.62,"c":8.7,"v":38300},{"d":"2023-07-18","o":8.77,"h":9.09,"l":8.55,"c":9.02,"v":80800},{"d":"2023-07-19","o":9.04,"h":9.5,"l":8.91,"c":9.11,"v":64700},{"d":"2023-07-20","o":9.04,"h":9.23,"l":8.93,"c":8.97,"v":48300},{"d":"2023-07-21","o":9.04,"h":9.49,"l":8.88,"c":8.95,"v":23400},{"d":"2023-07-24","o":9,"h":9.08,"l":8.85,"c":8.91,"v":29500},{"d":"2023-07-25","o":8.97,"h":9,"l":8.67,"c":8.67,"v":41100},{"d":"2023-07-26","o":8.67,"h":8.94,"l":8.65,"c":8.9,"v":25700},{"d":"2023-07-27","o":8.9,"h":9,"l":8.68,"c":8.81,"v":40600},{"d":"2023-07-28","o":8.81,"h":9.13,"l":8.81,"c":9,"v":147100},{"d":"2023-07-31","o":8.94,"h":9.51,"l":8.88,"c":9.5,"v":87100},{"d":"2023-08-01","o":9.47,"h":9.8,"l":9.21,"c":9.6,"v":53300},{"d":"2023-08-02","o":9.64,"h":9.94,"l":9.57,"c":9.79,"v":46900},{"d":"2023-08-03","o":9.68,"h":9.68,"l":9.26,"c":9.26,"v":22400},{"d":"2023-08-04","o":9.25,"h":9.62,"l":9.2,"c":9.27,"v":28800},{"d":"2023-08-07","o":9.2,"h":9.23,"l":8.91,"c":9.1,"v":32200},{"d":"2023-08-08","o":9.11,"h":9.11,"l":8.83,"c":9.07,"v":23900},{"d":"2023-08-09","o":9.11,"h":9.26,"l":8.9,"c":9.1,"v":37300},{"d":"2023-08-10","o":9.35,"h":9.45,"l":9.01,"c":9.33,"v":20800},{"d":"2023-08-11","o":9.28,"h":9.67,"l":9.28,"c":9.45,"v":34500},{"d":"2023-08-14","o":9.4,"h":9.56,"l":9.39,"c":9.56,"v":32800},{"d":"2023-08-15","o":9.47,"h":9.75,"l":9.33,"c":9.67,"v":46100},{"d":"2023-08-16","o":9.58,"h":9.63,"l":9.32,"c":9.38,"v":42500},{"d":"2023-08-17","o":9.48,"h":9.49,"l":9.21,"c":9.45,"v":30700},{"d":"2023-08-18","o":9.35,"h":9.41,"l":9.09,"c":9.25,"v":52400},{"d":"2023-08-21","o":9.31,"h":9.55,"l":9.31,"c":9.4,"v":62100},{"d":"2023-08-22","o":9.4,"h":9.46,"l":9.2,"c":9.28,"v":54300},{"d":"2023-08-23","o":9.33,"h":9.57,"l":9.25,"c":9.55,"v":36600},{"d":"2023-08-24","o":9.54,"h":9.64,"l":9.36,"c":9.57,"v":30000},{"d":"2023-08-25","o":9.53,"h":9.58,"l":9.31,"c":9.43,"v":43300},{"d":"2023-08-28","o":9.43,"h":9.89,"l":9.3,"c":9.72,"v":83500},{"d":"2023-08-29","o":9.79,"h":9.94,"l":9.6,"c":9.6,"v":9500},{"d":"2023-08-30","o":9.66,"h":10.02,"l":9.36,"c":10.02,"v":109000},{"d":"2023-08-31","o":10.05,"h":10.35,"l":9.81,"c":9.82,"v":48600},{"d":"2023-09-01","o":9.84,"h":10.12,"l":9.68,"c":9.97,"v":36600},{"d":"2023-09-05","o":9.97,"h":10.09,"l":9.84,"c":9.94,"v":43400},{"d":"2023-09-06","o":10,"h":10,"l":9.82,"c":9.89,"v":28300},{"d":"2023-09-07","o":9.92,"h":9.92,"l":9.37,"c":9.51,"v":93400},{"d":"2023-09-08","o":9.55,"h":9.76,"l":9.27,"c":9.46,"v":59300},{"d":"2023-09-11","o":9.42,"h":9.81,"l":9.42,"c":9.63,"v":25200},{"d":"2023-09-12","o":9.56,"h":9.67,"l":9.38,"c":9.39,"v":44300},{"d":"2023-09-13","o":9.32,"h":9.52,"l":9.26,"c":9.39,"v":60100},{"d":"2023-09-14","o":9.39,"h":9.52,"l":9.3,"c":9.48,"v":31100},{"d":"2023-09-15","o":9.51,"h":9.61,"l":9.39,"c":9.45,"v":57400},{"d":"2023-09-18","o":9.38,"h":9.52,"l":9.38,"c":9.47,"v":28100},{"d":"2023-09-19","o":9.43,"h":9.55,"l":9.31,"c":9.45,"v":23700},{"d":"2023-09-20","o":9.45,"h":9.63,"l":9.45,"c":9.52,"v":21800},{"d":"2023-09-21","o":9.42,"h":9.72,"l":9.39,"c":9.65,"v":30200},{"d":"2023-09-22","o":9.71,"h":9.75,"l":9.44,"c":9.75,"v":31600},{"d":"2023-09-25","o":9.76,"h":9.98,"l":9.7,"c":9.81,"v":23700},{"d":"2023-09-26","o":9.69,"h":9.96,"l":9.54,"c":9.54,"v":38400},{"d":"2023-09-27","o":9.65,"h":9.77,"l":9.55,"c":9.55,"v":12800},{"d":"2023-09-28","o":9.56,"h":9.85,"l":9.55,"c":9.76,"v":13900},{"d":"2023-09-29","o":9.82,"h":9.86,"l":9.72,"c":9.78,"v":12900},{"d":"2023-10-02","o":9.79,"h":9.82,"l":9.68,"c":9.7,"v":23200},{"d":"2023-10-03","o":9.9,"h":10,"l":9.55,"c":9.55,"v":72600},{"d":"2023-10-04","o":9.62,"h":9.72,"l":9.48,"c":9.64,"v":24600},{"d":"2023-10-05","o":9.68,"h":9.87,"l":9.56,"c":9.62,"v":32500},{"d":"2023-10-06","o":9.65,"h":9.65,"l":9.43,"c":9.45,"v":24200},{"d":"2023-10-09","o":9.34,"h":9.61,"l":9.34,"c":9.49,"v":21100},{"d":"2023-10-10","o":9.44,"h":9.56,"l":9.41,"c":9.41,"v":17200},{"d":"2023-10-11","o":9.39,"h":9.6,"l":9.35,"c":9.35,"v":20600},{"d":"2023-10-12","o":9.46,"h":9.5,"l":9.33,"c":9.4,"v":65400},{"d":"2023-10-13","o":9.38,"h":9.64,"l":9.31,"c":9.5,"v":26000},{"d":"2023-10-16","o":9.42,"h":9.68,"l":9.38,"c":9.53,"v":38000},{"d":"2023-10-17","o":9.46,"h":9.8,"l":9.38,"c":9.59,"v":28700},{"d":"2023-10-18","o":9.51,"h":9.59,"l":9.36,"c":9.41,"v":23900},{"d":"2023-10-19","o":9.48,"h":9.65,"l":9.37,"c":9.42,"v":40800},{"d":"2023-10-20","o":9.4,"h":9.53,"l":9.03,"c":9.1,"v":22400},{"d":"2023-10-23","o":9.19,"h":9.39,"l":8.83,"c":8.93,"v":29400},{"d":"2023-10-24","o":8.95,"h":9.04,"l":8.87,"c":8.9,"v":22100},{"d":"2023-10-25","o":8.83,"h":9.13,"l":8.83,"c":9.03,"v":19300},{"d":"2023-10-26","o":9.09,"h":9.09,"l":8.78,"c":8.79,"v":18400},{"d":"2023-10-27","o":8.76,"h":8.82,"l":8.26,"c":8.3,"v":34300},{"d":"2023-10-30","o":8.41,"h":8.61,"l":8,"c":8.35,"v":42400},{"d":"2023-10-31","o":8.27,"h":8.88,"l":8.27,"c":8.88,"v":43200},{"d":"2023-11-01","o":8.88,"h":9.18,"l":8.75,"c":9.03,"v":10500},{"d":"2023-11-02","o":9.03,"h":9.05,"l":8.87,"c":8.88,"v":12100},{"d":"2023-11-03","o":9.04,"h":9.11,"l":8.8,"c":8.93,"v":10800},{"d":"2023-11-06","o":9.06,"h":9.24,"l":8.9,"c":9.06,"v":16100},{"d":"2023-11-07","o":9.07,"h":9.21,"l":8.56,"c":8.56,"v":16400},{"d":"2023-11-08","o":8.38,"h":8.63,"l":8.2,"c":8.32,"v":35500},{"d":"2023-11-09","o":8.41,"h":8.43,"l":8.04,"c":8.09,"v":27400},{"d":"2023-11-10","o":8.03,"h":8.45,"l":7.67,"c":8,"v":51200},{"d":"2023-11-13","o":7.86,"h":8.3,"l":7.86,"c":8.05,"v":63000},{"d":"2023-11-14","o":8.05,"h":8.3,"l":7.97,"c":8.24,"v":22300},{"d":"2023-11-15","o":8.16,"h":8.6,"l":8.16,"c":8.5,"v":25500},{"d":"2023-11-16","o":8.5,"h":8.62,"l":8.09,"c":8.31,"v":29400},{"d":"2023-11-17","o":8.47,"h":8.53,"l":8.22,"c":8.26,"v":12800},{"d":"2023-11-20","o":8.14,"h":8.45,"l":8.03,"c":8.34,"v":32200},{"d":"2023-11-21","o":8.24,"h":8.42,"l":8.09,"c":8.4,"v":35100},{"d":"2023-11-22","o":8.36,"h":8.58,"l":8.19,"c":8.43,"v":22700},{"d":"2023-11-24","o":8.5,"h":8.5,"l":8.27,"c":8.47,"v":8700},{"d":"2023-11-27","o":8.47,"h":8.56,"l":8.33,"c":8.33,"v":24600},{"d":"2023-11-28","o":8.25,"h":8.5,"l":8.23,"c":8.49,"v":38300},{"d":"2023-11-29","o":8.51,"h":8.69,"l":8.32,"c":8.44,"v":60400},{"d":"2023-11-30","o":8.41,"h":8.71,"l":8.35,"c":8.59,"v":64600},{"d":"2023-12-01","o":8.45,"h":8.58,"l":8.03,"c":8.4,"v":78000},{"d":"2023-12-04","o":8.27,"h":8.53,"l":8.01,"c":8.08,"v":34100},{"d":"2023-12-05","o":8.03,"h":8.1,"l":7.8,"c":7.81,"v":57300},{"d":"2023-12-06","o":8,"h":8.18,"l":7.83,"c":7.85,"v":61100},{"d":"2023-12-07","o":8.36,"h":8.36,"l":7.66,"c":7.8,"v":33300},{"d":"2023-12-08","o":7.71,"h":8,"l":7.61,"c":7.86,"v":43700},{"d":"2023-12-11","o":7.82,"h":7.82,"l":7.32,"c":7.39,"v":102000},{"d":"2023-12-12","o":7.4,"h":7.6,"l":7.22,"c":7.25,"v":59200},{"d":"2023-12-13","o":7.19,"h":7.7,"l":7.19,"c":7.67,"v":76800},{"d":"2023-12-14","o":7.57,"h":7.75,"l":7.46,"c":7.51,"v":58000},{"d":"2023-12-15","o":7.51,"h":7.63,"l":7.38,"c":7.55,"v":65700},{"d":"2023-12-18","o":7.51,"h":7.81,"l":7.4,"c":7.46,"v":90200},{"d":"2023-12-19","o":7.65,"h":8.31,"l":7.58,"c":8.26,"v":99900},{"d":"2023-12-20","o":8.17,"h":8.56,"l":8.15,"c":8.44,"v":34900},{"d":"2023-12-21","o":8.53,"h":9.18,"l":8.5,"c":8.76,"v":77300},{"d":"2023-12-22","o":8.69,"h":8.76,"l":8.2,"c":8.54,"v":43000},{"d":"2023-12-26","o":8.36,"h":8.66,"l":8.31,"c":8.54,"v":28500},{"d":"2023-12-27","o":8.5,"h":8.75,"l":8.36,"c":8.45,"v":15900},{"d":"2023-12-28","o":8.37,"h":8.58,"l":8.15,"c":8.52,"v":34700},{"d":"2023-12-29","o":8.5,"h":8.5,"l":8.29,"c":8.4,"v":10700},{"d":"2024-01-02","o":8.48,"h":9.02,"l":8.35,"c":8.89,"v":49100},{"d":"2024-01-03","o":8.92,"h":8.95,"l":8.32,"c":8.42,"v":50600},{"d":"2024-01-04","o":8.38,"h":8.44,"l":8.28,"c":8.3,"v":21600},{"d":"2024-01-05","o":8.25,"h":8.65,"l":8.25,"c":8.42,"v":41800},{"d":"2024-01-08","o":8.45,"h":8.6,"l":8.25,"c":8.41,"v":18400},{"d":"2024-01-09","o":8.33,"h":8.57,"l":8.27,"c":8.34,"v":19400},{"d":"2024-01-10","o":8.3,"h":8.45,"l":8.28,"c":8.39,"v":21600},{"d":"2024-01-11","o":8.44,"h":8.83,"l":8.38,"c":8.7,"v":42100},{"d":"2024-01-12","o":8.7,"h":8.93,"l":8.6,"c":8.77,"v":51200},{"d":"2024-01-16","o":8.75,"h":9.06,"l":8.6,"c":8.85,"v":57800},{"d":"2024-01-17","o":8.93,"h":9.35,"l":8.85,"c":9.03,"v":96800},{"d":"2024-01-18","o":8.99,"h":9.15,"l":8.91,"c":9.15,"v":95100},{"d":"2024-01-19","o":9.2,"h":9.2,"l":8.95,"c":9.14,"v":42100},{"d":"2024-01-22","o":9.09,"h":9.3,"l":9.07,"c":9.22,"v":69100},{"d":"2024-01-23","o":9.18,"h":9.35,"l":8.94,"c":9,"v":54000},{"d":"2024-01-24","o":9,"h":9.16,"l":8.92,"c":9.15,"v":24200},{"d":"2024-01-25","o":9.29,"h":9.29,"l":9.05,"c":9.15,"v":41300},{"d":"2024-01-26","o":9.18,"h":9.5,"l":8.94,"c":9.5,"v":50900},{"d":"2024-01-29","o":9.41,"h":9.54,"l":9.2,"c":9.2,"v":23300},{"d":"2024-01-30","o":9.23,"h":9.23,"l":8.94,"c":8.97,"v":19900},{"d":"2024-01-31","o":8.61,"h":8.88,"l":8.55,"c":8.56,"v":50600},{"d":"2024-02-01","o":8.54,"h":8.81,"l":8.54,"c":8.8,"v":21400},{"d":"2024-02-02","o":8.89,"h":9.19,"l":8.78,"c":9.15,"v":37500},{"d":"2024-02-05","o":9.12,"h":9.12,"l":8.65,"c":8.7,"v":35100},{"d":"2024-02-06","o":8.77,"h":8.94,"l":8.66,"c":8.71,"v":13300},{"d":"2024-02-07","o":8.66,"h":8.74,"l":8.57,"c":8.66,"v":14100},{"d":"2024-02-08","o":8.62,"h":8.99,"l":8.57,"c":8.94,"v":16300},{"d":"2024-02-09","o":8.66,"h":9.11,"l":8.66,"c":8.99,"v":43500},{"d":"2024-02-12","o":9.07,"h":9.33,"l":8.95,"c":8.95,"v":30000},{"d":"2024-02-13","o":8.71,"h":8.85,"l":8.61,"c":8.72,"v":14200},{"d":"2024-02-14","o":8.75,"h":8.89,"l":8.65,"c":8.71,"v":18000},{"d":"2024-02-15","o":8.68,"h":8.77,"l":8.4,"c":8.5,"v":18700},{"d":"2024-02-16","o":8.5,"h":8.55,"l":8.31,"c":8.43,"v":20100},{"d":"2024-02-20","o":8.3,"h":8.44,"l":8.3,"c":8.33,"v":17400},{"d":"2024-02-21","o":8.27,"h":8.42,"l":8.18,"c":8.28,"v":26100},{"d":"2024-02-22","o":8.19,"h":8.58,"l":8.12,"c":8.57,"v":24300},{"d":"2024-02-23","o":8.59,"h":8.59,"l":8.35,"c":8.38,"v":16700},{"d":"2024-02-26","o":8.43,"h":8.64,"l":8.11,"c":8.26,"v":25000},{"d":"2024-02-27","o":8.2,"h":8.34,"l":8.05,"c":8.08,"v":16200},{"d":"2024-02-28","o":8,"h":8.3,"l":8,"c":8,"v":16200},{"d":"2024-02-29","o":7.99,"h":8.09,"l":7.71,"c":7.85,"v":45900},{"d":"2024-03-01","o":7.85,"h":8.09,"l":7.85,"c":7.91,"v":23100},{"d":"2024-03-04","o":8.17,"h":8.21,"l":7.9,"c":7.9,"v":22300},{"d":"2024-03-05","o":7.9,"h":8.23,"l":7.9,"c":7.96,"v":25500},{"d":"2024-03-06","o":7.95,"h":8.24,"l":7.92,"c":7.97,"v":21300},{"d":"2024-03-07","o":7.97,"h":8.57,"l":7.97,"c":8.4,"v":38200},{"d":"2024-03-08","o":7.71,"h":9,"l":7.71,"c":8.68,"v":92200},{"d":"2024-03-11","o":8.63,"h":8.84,"l":8.41,"c":8.41,"v":25100},{"d":"2024-03-12","o":8.6,"h":8.85,"l":8.45,"c":8.64,"v":62200},{"d":"2024-03-13","o":8.62,"h":8.87,"l":8.56,"c":8.62,"v":27200},{"d":"2024-03-14","o":8.62,"h":8.76,"l":8.43,"c":8.7,"v":24800},{"d":"2024-03-15","o":8.57,"h":8.93,"l":8.48,"c":8.49,"v":92800},{"d":"2024-03-18","o":8.42,"h":8.75,"l":8.37,"c":8.55,"v":29600},{"d":"2024-03-19","o":8.6,"h":8.76,"l":8.54,"c":8.57,"v":28400},{"d":"2024-03-20","o":8.52,"h":8.89,"l":8.52,"c":8.89,"v":43100},{"d":"2024-03-21","o":8.92,"h":9.09,"l":8.92,"c":8.95,"v":16300},{"d":"2024-03-22","o":9.09,"h":9.09,"l":8.7,"c":8.73,"v":14900},{"d":"2024-03-25","o":8.72,"h":8.74,"l":8.36,"c":8.36,"v":29500},{"d":"2024-03-26","o":8.32,"h":8.75,"l":8.32,"c":8.62,"v":21400},{"d":"2024-03-27","o":8.62,"h":8.89,"l":8.6,"c":8.65,"v":20600},{"d":"2024-03-28","o":8.59,"h":8.86,"l":8.52,"c":8.8,"v":15700},{"d":"2024-04-01","o":8.74,"h":8.84,"l":8.32,"c":8.64,"v":32200},{"d":"2024-04-02","o":8.37,"h":8.73,"l":8.36,"c":8.66,"v":28600},{"d":"2024-04-03","o":8.54,"h":8.99,"l":8.54,"c":8.76,"v":36100},{"d":"2024-04-04","o":8.8,"h":8.94,"l":8.65,"c":8.69,"v":22600},{"d":"2024-04-05","o":8.63,"h":8.78,"l":8.55,"c":8.77,"v":15500},{"d":"2024-04-08","o":8.72,"h":8.99,"l":8.67,"c":8.85,"v":23100},{"d":"2024-04-09","o":8.8,"h":8.91,"l":8.71,"c":8.76,"v":19600},{"d":"2024-04-10","o":8.66,"h":8.77,"l":8.61,"c":8.71,"v":15400},{"d":"2024-04-11","o":8.67,"h":8.7,"l":8.56,"c":8.65,"v":22000},{"d":"2024-04-12","o":8.56,"h":8.75,"l":8.15,"c":8.24,"v":51000},{"d":"2024-04-15","o":8.25,"h":8.48,"l":8.1,"c":8.14,"v":10300},{"d":"2024-04-16","o":8.11,"h":8.34,"l":8.11,"c":8.23,"v":58300},{"d":"2024-04-17","o":8.2,"h":8.28,"l":8.12,"c":8.21,"v":28500},{"d":"2024-04-18","o":8.17,"h":8.63,"l":8.17,"c":8.63,"v":24200},{"d":"2024-04-19","o":8.54,"h":8.78,"l":8.39,"c":8.65,"v":16800},{"d":"2024-04-22","o":8.53,"h":8.63,"l":8.32,"c":8.37,"v":31500},{"d":"2024-04-23","o":8.31,"h":8.48,"l":8.31,"c":8.32,"v":27500},{"d":"2024-04-24","o":8.36,"h":8.39,"l":8.21,"c":8.3,"v":15800},{"d":"2024-04-25","o":8.16,"h":8.23,"l":8.08,"c":8.1,"v":26200},{"d":"2024-04-26","o":8.07,"h":8.25,"l":7.77,"c":7.89,"v":73500},{"d":"2024-04-29","o":7.84,"h":8.39,"l":7.81,"c":8.38,"v":34100},{"d":"2024-04-30","o":8.35,"h":8.35,"l":7.82,"c":7.82,"v":31100},{"d":"2024-05-01","o":7.8,"h":8,"l":7.45,"c":7.89,"v":44000},{"d":"2024-05-02","o":8,"h":8.01,"l":7.7,"c":7.81,"v":37100},{"d":"2024-05-03","o":7.88,"h":8.27,"l":7.62,"c":8.25,"v":36900},{"d":"2024-05-06","o":8.25,"h":8.33,"l":8.03,"c":8.03,"v":21800},{"d":"2024-05-07","o":7.97,"h":8.34,"l":7.97,"c":8.16,"v":36800},{"d":"2024-05-08","o":8.08,"h":8.35,"l":7.94,"c":8.31,"v":25400},{"d":"2024-05-09","o":8.34,"h":8.34,"l":8.08,"c":8.34,"v":16100},{"d":"2024-05-10","o":8.34,"h":8.34,"l":8.14,"c":8.28,"v":27700},{"d":"2024-05-13","o":8.26,"h":8.3,"l":8.06,"c":8.06,"v":26200},{"d":"2024-05-14","o":8.23,"h":8.3,"l":8.02,"c":8.12,"v":30900},{"d":"2024-05-15","o":8.25,"h":8.27,"l":8.06,"c":8.15,"v":11700},{"d":"2024-05-16","o":8.04,"h":8.15,"l":7.87,"c":8,"v":31700},{"d":"2024-05-17","o":8.04,"h":8.09,"l":7.79,"c":8.02,"v":31200},{"d":"2024-05-20","o":8.07,"h":8.07,"l":7.9,"c":7.92,"v":15500},{"d":"2024-05-21","o":7.92,"h":8.1,"l":7.91,"c":8.07,"v":20000},{"d":"2024-05-22","o":8.04,"h":8.2,"l":7.99,"c":8.2,"v":40300},{"d":"2024-05-23","o":8.12,"h":8.17,"l":7.98,"c":8.1,"v":22700},{"d":"2024-05-24","o":8.18,"h":8.18,"l":7.93,"c":8.09,"v":7600},{"d":"2024-05-28","o":7.92,"h":8.06,"l":7.91,"c":8.05,"v":23900},{"d":"2024-05-29","o":7.95,"h":8.01,"l":7.9,"c":7.9,"v":11500},{"d":"2024-05-30","o":7.99,"h":8.05,"l":7.93,"c":7.95,"v":13200},{"d":"2024-05-31","o":7.89,"h":8.3,"l":7.89,"c":8.16,"v":21800},{"d":"2024-06-03","o":8.13,"h":8.17,"l":7.91,"c":8.16,"v":27600},{"d":"2024-06-04","o":8.06,"h":8.1,"l":8.01,"c":8.07,"v":8900},{"d":"2024-06-05","o":8.02,"h":8.23,"l":8,"c":8.21,"v":12800},{"d":"2024-06-06","o":8.23,"h":8.23,"l":8.08,"c":8.08,"v":10200},{"d":"2024-06-07","o":8.24,"h":8.58,"l":8.12,"c":8.58,"v":26300},{"d":"2024-06-10","o":8.43,"h":8.52,"l":8.24,"c":8.41,"v":20100},{"d":"2024-06-11","o":8.33,"h":8.4,"l":8.05,"c":8.4,"v":13100},{"d":"2024-06-12","o":8.38,"h":8.66,"l":8.19,"c":8.6,"v":26200},{"d":"2024-06-13","o":8.3,"h":8.41,"l":8.16,"c":8.35,"v":7400},{"d":"2024-06-14","o":8.22,"h":8.32,"l":8.06,"c":8.06,"v":13700},{"d":"2024-06-17","o":8,"h":8.43,"l":7.99,"c":8.33,"v":38200},{"d":"2024-06-18","o":8.28,"h":8.39,"l":8.09,"c":8.25,"v":30900},{"d":"2024-06-20","o":8.18,"h":8.54,"l":8.11,"c":8.53,"v":19200},{"d":"2024-06-21","o":8.44,"h":8.51,"l":8.26,"c":8.51,"v":37300},{"d":"2024-06-24","o":8.02,"h":8.5,"l":8,"c":8.45,"v":32100},{"d":"2024-06-25","o":8.37,"h":8.41,"l":8.15,"c":8.31,"v":27400},{"d":"2024-06-26","o":8.22,"h":8.6,"l":8.22,"c":8.6,"v":49400},{"d":"2024-06-27","o":8.62,"h":8.82,"l":8.36,"c":8.82,"v":95400},{"d":"2024-06-28","o":9.01,"h":9.29,"l":8.68,"c":9,"v":90500},{"d":"2024-07-01","o":8.92,"h":8.98,"l":8.43,"c":8.43,"v":40700},{"d":"2024-07-02","o":8.3,"h":8.5,"l":8.1,"c":8.33,"v":43300},{"d":"2024-07-03","o":8.31,"h":8.49,"l":8.17,"c":8.4,"v":12600},{"d":"2024-07-05","o":8.35,"h":8.5,"l":8.19,"c":8.33,"v":10600},{"d":"2024-07-08","o":8.44,"h":8.46,"l":8.25,"c":8.32,"v":38500},{"d":"2024-07-09","o":8.26,"h":8.34,"l":8.14,"c":8.34,"v":8100},{"d":"2024-07-10","o":8.28,"h":8.47,"l":8.26,"c":8.47,"v":24400},{"d":"2024-07-11","o":8.49,"h":8.7,"l":8.23,"c":8.67,"v":56500},{"d":"2024-07-12","o":8.5,"h":9.2,"l":8.5,"c":9.2,"v":54200},{"d":"2024-07-15","o":9.3,"h":9.41,"l":9.09,"c":9.15,"v":57500},{"d":"2024-07-16","o":9.18,"h":9.4,"l":9.18,"c":9.3,"v":20000},{"d":"2024-07-17","o":9.3,"h":9.44,"l":9.15,"c":9.3,"v":19700},{"d":"2024-07-18","o":9.33,"h":9.33,"l":9.13,"c":9.13,"v":7500},{"d":"2024-07-19","o":9.17,"h":9.21,"l":8.8,"c":9.08,"v":15600},{"d":"2024-07-22","o":9.05,"h":9.14,"l":8.81,"c":9.09,"v":13800},{"d":"2024-07-23","o":9.01,"h":9.1,"l":8.76,"c":8.78,"v":17300},{"d":"2024-07-24","o":8.56,"h":9.01,"l":8.56,"c":8.82,"v":13200},{"d":"2024-07-25","o":8.92,"h":9.06,"l":8.62,"c":8.99,"v":45600},{"d":"2024-07-26","o":8.93,"h":9.55,"l":8.93,"c":9.5,"v":33200},{"d":"2024-07-29","o":9.47,"h":9.73,"l":9.35,"c":9.61,"v":46100},{"d":"2024-07-30","o":9.61,"h":9.9,"l":9.61,"c":9.76,"v":36000},{"d":"2024-07-31","o":9.74,"h":9.81,"l":8.89,"c":9.32,"v":26100},{"d":"2024-08-01","o":9.3,"h":9.38,"l":9.15,"c":9.37,"v":10300},{"d":"2024-08-02","o":9.23,"h":9.42,"l":8.85,"c":9,"v":12100},{"d":"2024-08-05","o":8.67,"h":8.99,"l":8.11,"c":8.99,"v":22000},{"d":"2024-08-06","o":8.99,"h":9.08,"l":8.85,"c":8.85,"v":8100},{"d":"2024-08-07","o":8.76,"h":9.02,"l":8.61,"c":8.61,"v":13900},{"d":"2024-08-08","o":8.71,"h":8.95,"l":8.48,"c":8.82,"v":16800},{"d":"2024-08-09","o":8.77,"h":9.15,"l":8.63,"c":8.99,"v":33800},{"d":"2024-08-12","o":8.9,"h":9,"l":8.62,"c":8.82,"v":24700},{"d":"2024-08-13","o":8.93,"h":9.03,"l":8.68,"c":8.95,"v":16100},{"d":"2024-08-14","o":8.95,"h":9.11,"l":8.79,"c":8.81,"v":21400},{"d":"2024-08-15","o":8.75,"h":8.93,"l":8.65,"c":8.73,"v":14500},{"d":"2024-08-16","o":8.78,"h":8.9,"l":8.41,"c":8.46,"v":27700},{"d":"2024-08-19","o":8.4,"h":8.58,"l":8.26,"c":8.35,"v":45700},{"d":"2024-08-20","o":8.29,"h":8.83,"l":8.27,"c":8.55,"v":24100},{"d":"2024-08-21","o":8.55,"h":8.7,"l":8.47,"c":8.54,"v":7600},{"d":"2024-08-22","o":8.46,"h":8.83,"l":8.43,"c":8.67,"v":55800},{"d":"2024-08-23","o":9.09,"h":9.16,"l":8.75,"c":9.11,"v":37600},{"d":"2024-08-26","o":9.15,"h":9.4,"l":8.77,"c":9.11,"v":27600},{"d":"2024-08-27","o":9.19,"h":9.5,"l":9.13,"c":9.36,"v":17700},{"d":"2024-08-28","o":9.26,"h":9.41,"l":9.1,"c":9.34,"v":15400},{"d":"2024-08-29","o":9.18,"h":9.3,"l":9.11,"c":9.29,"v":6600},{"d":"2024-08-30","o":9.4,"h":9.41,"l":9.11,"c":9.22,"v":14700},{"d":"2024-09-03","o":9.13,"h":9.32,"l":8.56,"c":9.2,"v":10900},{"d":"2024-09-04","o":9.14,"h":9.21,"l":9.07,"c":9.19,"v":9000},{"d":"2024-09-05","o":9.2,"h":9.25,"l":8.85,"c":9.11,"v":10900},{"d":"2024-09-06","o":9.03,"h":9.27,"l":8.44,"c":9.09,"v":11500},{"d":"2024-09-09","o":9,"h":9.03,"l":8.43,"c":8.55,"v":18500},{"d":"2024-09-10","o":8.53,"h":8.53,"l":8.32,"c":8.34,"v":13200},{"d":"2024-09-11","o":8.43,"h":8.59,"l":8.19,"c":8.58,"v":12900},{"d":"2024-09-12","o":8.41,"h":8.56,"l":8.24,"c":8.25,"v":28400},{"d":"2024-09-13","o":8.34,"h":8.81,"l":8.34,"c":8.7,"v":15400},{"d":"2024-09-16","o":8.8,"h":8.91,"l":8.47,"c":8.49,"v":42200},{"d":"2024-09-17","o":8.46,"h":8.66,"l":8.38,"c":8.49,"v":29700},{"d":"2024-09-18","o":8.41,"h":8.79,"l":8.41,"c":8.44,"v":22300},{"d":"2024-09-19","o":8.65,"h":9.19,"l":8.5,"c":9.05,"v":63800},{"d":"2024-09-20","o":9,"h":9.35,"l":9,"c":9.34,"v":44800},{"d":"2024-09-23","o":9.23,"h":9.3,"l":8.54,"c":9.07,"v":21500},{"d":"2024-09-24","o":9.04,"h":9.15,"l":8.98,"c":9.03,"v":22300},{"d":"2024-09-25","o":8.95,"h":9.01,"l":8.67,"c":8.69,"v":10300},{"d":"2024-09-26","o":8.99,"h":9.14,"l":8.74,"c":8.98,"v":30500},{"d":"2024-09-27","o":8.94,"h":9.07,"l":8.84,"c":9.05,"v":9500},{"d":"2024-09-30","o":9.05,"h":9.23,"l":8.82,"c":9.22,"v":21800},{"d":"2024-10-01","o":9,"h":9.11,"l":8.78,"c":8.78,"v":17600},{"d":"2024-10-02","o":8.7,"h":9.07,"l":8.7,"c":9.03,"v":18600},{"d":"2024-10-03","o":8.94,"h":9.02,"l":8.83,"c":9,"v":13200},{"d":"2024-10-04","o":8.98,"h":9.07,"l":8.91,"c":8.98,"v":8300},{"d":"2024-10-07","o":8.89,"h":9.18,"l":8.89,"c":9.1,"v":26800},{"d":"2024-10-08","o":9.18,"h":9.18,"l":8.73,"c":9,"v":39200},{"d":"2024-10-09","o":9.05,"h":9.05,"l":8.78,"c":9,"v":14300},{"d":"2024-10-10","o":9,"h":9.2,"l":8.86,"c":9.2,"v":45900},{"d":"2024-10-11","o":9.19,"h":9.63,"l":9.16,"c":9.54,"v":37400},{"d":"2024-10-14","o":9.3,"h":9.69,"l":8.73,"c":9.1,"v":33300},{"d":"2024-10-15","o":9.18,"h":9.55,"l":9.13,"c":9.19,"v":26900},{"d":"2024-10-16","o":9.32,"h":9.54,"l":9.1,"c":9.54,"v":58100},{"d":"2024-10-17","o":9.53,"h":9.53,"l":9.18,"c":9.47,"v":23800},{"d":"2024-10-18","o":9.44,"h":9.44,"l":9.14,"c":9.35,"v":14100},{"d":"2024-10-21","o":9.45,"h":9.54,"l":9.24,"c":9.32,"v":39100},{"d":"2024-10-22","o":9.32,"h":9.4,"l":9.04,"c":9.22,"v":8000},{"d":"2024-10-23","o":9.23,"h":9.43,"l":8.96,"c":9.35,"v":21600},{"d":"2024-10-24","o":9.41,"h":9.54,"l":9.25,"c":9.54,"v":20500},{"d":"2024-10-25","o":9.6,"h":9.6,"l":9.27,"c":9.34,"v":20900},{"d":"2024-10-28","o":9.32,"h":9.47,"l":9.19,"c":9.3,"v":31500},{"d":"2024-10-29","o":9.31,"h":9.44,"l":9.22,"c":9.3,"v":25100},{"d":"2024-10-30","o":9.27,"h":9.47,"l":9.22,"c":9.25,"v":14800},{"d":"2024-10-31","o":9.29,"h":9.29,"l":8.14,"c":8.52,"v":98000},{"d":"2024-11-01","o":8.44,"h":9.03,"l":8.31,"c":8.76,"v":19800},{"d":"2024-11-04","o":8.78,"h":9.09,"l":8.57,"c":8.96,"v":39800},{"d":"2024-11-05","o":8.85,"h":9.1,"l":8.78,"c":9.1,"v":34700},{"d":"2024-11-06","o":9.1,"h":9.24,"l":9,"c":9.12,"v":31900},{"d":"2024-11-07","o":9.14,"h":9.4,"l":8.94,"c":9.39,"v":75800},{"d":"2024-11-08","o":9.31,"h":9.39,"l":9.12,"c":9.29,"v":28400},{"d":"2024-11-11","o":9.27,"h":9.27,"l":8.79,"c":8.82,"v":44200},{"d":"2024-11-12","o":8.81,"h":9.25,"l":8.76,"c":8.96,"v":47500},{"d":"2024-11-13","o":8.9,"h":9.22,"l":8.9,"c":9.15,"v":50000},{"d":"2024-11-14","o":9.06,"h":9.2,"l":8.98,"c":9.12,"v":13000},{"d":"2024-11-15","o":9.03,"h":9.21,"l":8.84,"c":9.1,"v":33700},{"d":"2024-11-18","o":9.01,"h":9.31,"l":8.86,"c":9.03,"v":62900},{"d":"2024-11-19","o":9.05,"h":9.35,"l":8.81,"c":9.22,"v":270800},{"d":"2024-11-20","o":9.16,"h":9.34,"l":9.01,"c":9.34,"v":76700},{"d":"2024-11-21","o":9.28,"h":9.61,"l":9.23,"c":9.58,"v":53100},{"d":"2024-11-22","o":9.4,"h":9.84,"l":9.25,"c":9.79,"v":49600},{"d":"2024-11-25","o":9.77,"h":9.79,"l":9.56,"c":9.57,"v":54600},{"d":"2024-11-26","o":9.5,"h":9.85,"l":9.32,"c":9.7,"v":33200},{"d":"2024-11-27","o":9.75,"h":9.89,"l":9.58,"c":9.75,"v":30400},{"d":"2024-11-29","o":9.86,"h":9.9,"l":9.61,"c":9.81,"v":18200},{"d":"2024-12-02","o":9.75,"h":9.93,"l":9.64,"c":9.87,"v":51600},{"d":"2024-12-03","o":9.79,"h":9.99,"l":9.76,"c":9.89,"v":69400},{"d":"2024-12-04","o":9.89,"h":10.03,"l":9.71,"c":10,"v":113300},{"d":"2024-12-05","o":10,"h":11.15,"l":9.98,"c":10.9,"v":278800},{"d":"2024-12-06","o":12.43,"h":13.24,"l":11.43,"c":13.23,"v":393100},{"d":"2024-12-09","o":13.25,"h":15.09,"l":13.16,"c":14.34,"v":336700},{"d":"2024-12-10","o":14.25,"h":14.5,"l":13.81,"c":14.5,"v":109500},{"d":"2024-12-11","o":14.51,"h":15.05,"l":14.4,"c":14.75,"v":112200},{"d":"2024-12-12","o":14.78,"h":15.38,"l":14.5,"c":15.23,"v":100800},{"d":"2024-12-13","o":15.07,"h":15.3,"l":14.96,"c":15.07,"v":76500},{"d":"2024-12-16","o":14.96,"h":15.49,"l":14.58,"c":15.01,"v":79500},{"d":"2024-12-17","o":15,"h":15.24,"l":14.75,"c":15.15,"v":73300},{"d":"2024-12-18","o":15.24,"h":15.99,"l":14.76,"c":14.76,"v":118800},{"d":"2024-12-19","o":14.77,"h":15.16,"l":14.39,"c":14.96,"v":86400},{"d":"2024-12-20","o":15.11,"h":15.4,"l":14.93,"c":14.98,"v":51100},{"d":"2024-12-23","o":14.98,"h":15.1,"l":14.81,"c":14.94,"v":49800},{"d":"2024-12-24","o":15.04,"h":15.12,"l":14.73,"c":15.09,"v":24500},{"d":"2024-12-26","o":14.94,"h":15.47,"l":14.86,"c":15.4,"v":38500},{"d":"2024-12-27","o":15.3,"h":15.3,"l":14.65,"c":14.94,"v":40500},{"d":"2024-12-30","o":14.71,"h":14.97,"l":14.25,"c":14.91,"v":90000},{"d":"2024-12-31","o":14.99,"h":15.52,"l":14.85,"c":15.24,"v":79000},{"d":"2025-01-02","o":15.52,"h":15.68,"l":14.74,"c":15.03,"v":139300},{"d":"2025-01-03","o":15.03,"h":15.79,"l":14.77,"c":15.74,"v":117700},{"d":"2025-01-06","o":15.77,"h":16.73,"l":15.77,"c":16.07,"v":202000},{"d":"2025-01-07","o":16.15,"h":16.33,"l":15.41,"c":15.53,"v":58100},{"d":"2025-01-08","o":15.51,"h":15.69,"l":14.84,"c":15.56,"v":47200},{"d":"2025-01-10","o":15.46,"h":15.68,"l":14.96,"c":14.96,"v":50900},{"d":"2025-01-13","o":14.86,"h":15.5,"l":14.78,"c":15.33,"v":51200},{"d":"2025-01-14","o":15.43,"h":15.54,"l":14.68,"c":14.78,"v":53700},{"d":"2025-01-15","o":14.83,"h":16.4,"l":14.83,"c":16.39,"v":99400},{"d":"2025-01-16","o":16.3,"h":16.51,"l":15.82,"c":16.24,"v":66000},{"d":"2025-01-17","o":16.11,"h":16.83,"l":15.85,"c":16.69,"v":89800},{"d":"2025-01-21","o":16.69,"h":16.98,"l":16.4,"c":16.73,"v":90100},{"d":"2025-01-22","o":16.73,"h":17.08,"l":16.73,"c":16.77,"v":49600},{"d":"2025-01-23","o":16.78,"h":17.05,"l":16.32,"c":16.57,"v":94700},{"d":"2025-01-24","o":16.4,"h":16.89,"l":16.05,"c":16.74,"v":52300},{"d":"2025-01-27","o":16.54,"h":16.7,"l":16.15,"c":16.15,"v":48600},{"d":"2025-01-28","o":16.11,"h":17.45,"l":15.7,"c":17.15,"v":89900},{"d":"2025-01-29","o":17.22,"h":17.22,"l":16.69,"c":16.75,"v":27400},{"d":"2025-01-30","o":16.88,"h":17.33,"l":16.33,"c":17.17,"v":39300},{"d":"2025-01-31","o":17.2,"h":17.91,"l":17.11,"c":17.18,"v":103700},{"d":"2025-02-03","o":16.26,"h":16.95,"l":16.01,"c":16.52,"v":69300},{"d":"2025-02-04","o":16.41,"h":17.78,"l":16.4,"c":17.44,"v":81900},{"d":"2025-02-05","o":17.44,"h":17.76,"l":16.01,"c":17.48,"v":82100},{"d":"2025-02-06","o":17.67,"h":17.84,"l":16.84,"c":17.76,"v":77600},{"d":"2025-02-07","o":17.6,"h":17.6,"l":16.9,"c":16.94,"v":153800},{"d":"2025-02-10","o":16.94,"h":17.2,"l":16.61,"c":16.79,"v":44000},{"d":"2025-02-11","o":16.8,"h":16.92,"l":16.17,"c":16.22,"v":58000},{"d":"2025-02-12","o":16.09,"h":16.82,"l":15.63,"c":16.74,"v":72900},{"d":"2025-02-13","o":16.64,"h":17,"l":16.64,"c":17,"v":35800},{"d":"2025-02-14","o":17,"h":17.52,"l":17,"c":17.2,"v":56000},{"d":"2025-02-18","o":17.2,"h":17.33,"l":16.93,"c":17.33,"v":57800},{"d":"2025-02-19","o":17.27,"h":17.4,"l":16.86,"c":16.99,"v":37900},{"d":"2025-02-20","o":17.05,"h":17.08,"l":16.34,"c":16.84,"v":61800},{"d":"2025-02-21","o":16.87,"h":16.87,"l":15.64,"c":15.65,"v":54500},{"d":"2025-02-24","o":15.6,"h":15.89,"l":15.34,"c":15.82,"v":95500},{"d":"2025-02-25","o":16,"h":16.24,"l":15.79,"c":15.79,"v":70500},{"d":"2025-02-26","o":16.07,"h":16.46,"l":15.9,"c":16.38,"v":71100},{"d":"2025-02-27","o":16.53,"h":16.66,"l":15.96,"c":16.03,"v":46300},{"d":"2025-02-28","o":15.91,"h":16.42,"l":15.33,"c":15.9,"v":59100},{"d":"2025-03-03","o":15.99,"h":16.49,"l":15.55,"c":15.67,"v":40000},{"d":"2025-03-04","o":15.47,"h":15.47,"l":14.67,"c":14.67,"v":63100},{"d":"2025-03-05","o":14.7,"h":15.53,"l":14.62,"c":15.53,"v":62700},{"d":"2025-03-06","o":15.38,"h":15.45,"l":14.68,"c":15.09,"v":74300},{"d":"2025-03-07","o":15.67,"h":15.67,"l":12.77,"c":13.97,"v":139300},{"d":"2025-03-10","o":13.87,"h":13.9,"l":12.75,"c":12.75,"v":83400},{"d":"2025-03-11","o":12.5,"h":12.9,"l":12.37,"c":12.41,"v":76100},{"d":"2025-03-12","o":12.45,"h":12.83,"l":12.33,"c":12.71,"v":61100},{"d":"2025-03-13","o":12.75,"h":13.09,"l":12.48,"c":13.03,"v":70700},{"d":"2025-03-14","o":13.17,"h":13.46,"l":12.77,"c":12.81,"v":43300},{"d":"2025-03-17","o":12.68,"h":13.74,"l":12.63,"c":13.65,"v":89400},{"d":"2025-03-18","o":13.56,"h":13.62,"l":13.25,"c":13.34,"v":54400},{"d":"2025-03-19","o":13.34,"h":13.57,"l":13.17,"c":13.49,"v":27200},{"d":"2025-03-20","o":13.26,"h":13.55,"l":12.88,"c":13.55,"v":52900},{"d":"2025-03-21","o":13.3,"h":13.73,"l":13.07,"c":13.14,"v":49000},{"d":"2025-03-24","o":13.26,"h":13.44,"l":12.84,"c":12.92,"v":35900},{"d":"2025-03-25","o":12.9,"h":13.24,"l":12.69,"c":12.69,"v":40800},{"d":"2025-03-26","o":12.54,"h":12.84,"l":12.52,"c":12.61,"v":29500},{"d":"2025-03-27","o":12.45,"h":12.77,"l":12.24,"c":12.66,"v":49100},{"d":"2025-03-28","o":12.53,"h":12.53,"l":11.97,"c":11.97,"v":39800},{"d":"2025-03-31","o":12,"h":12.42,"l":11.73,"c":12.16,"v":45700},{"d":"2025-04-01","o":12.12,"h":12.53,"l":11.67,"c":12.09,"v":86900},{"d":"2025-04-02","o":11.94,"h":12.44,"l":11.64,"c":12.21,"v":35900},{"d":"2025-04-03","o":11.54,"h":11.69,"l":11.06,"c":11.14,"v":60800},{"d":"2025-04-04","o":10.71,"h":11.06,"l":10.34,"c":10.82,"v":54900},{"d":"2025-04-07","o":10.39,"h":11.18,"l":10.39,"c":10.68,"v":67800},{"d":"2025-04-08","o":11.01,"h":11.49,"l":10.4,"c":10.56,"v":55000},{"d":"2025-04-09","o":10.55,"h":12.05,"l":10.33,"c":11.68,"v":67900},{"d":"2025-04-10","o":11.38,"h":11.44,"l":10.77,"c":11.02,"v":33300},{"d":"2025-04-11","o":10.91,"h":10.94,"l":10.16,"c":10.2,"v":169900},{"d":"2025-04-14","o":10.34,"h":11.18,"l":10.28,"c":11.04,"v":82300},{"d":"2025-04-15","o":10.94,"h":10.98,"l":10.61,"c":10.61,"v":75100},{"d":"2025-04-16","o":10.61,"h":10.79,"l":10.19,"c":10.21,"v":33500},{"d":"2025-04-17","o":10.27,"h":10.5,"l":10.06,"c":10.41,"v":52000},{"d":"2025-04-21","o":10.29,"h":10.87,"l":10.12,"c":10.82,"v":120100},{"d":"2025-04-22","o":11.02,"h":11.45,"l":10.52,"c":11.39,"v":59400},{"d":"2025-04-23","o":11.74,"h":12.19,"l":11.7,"c":11.75,"v":58600},{"d":"2025-04-24","o":11.72,"h":11.76,"l":11.01,"c":11.05,"v":50500},{"d":"2025-04-25","o":11.05,"h":11.05,"l":10.46,"c":10.6,"v":60100},{"d":"2025-04-28","o":10.64,"h":11.27,"l":10.45,"c":11.16,"v":76900},{"d":"2025-04-29","o":11.05,"h":11.5,"l":10.9,"c":11.36,"v":53100},{"d":"2025-04-30","o":11.36,"h":11.73,"l":10.93,"c":11.23,"v":27900},{"d":"2025-05-01","o":11.26,"h":11.39,"l":10.98,"c":11.03,"v":26500},{"d":"2025-05-02","o":11.16,"h":11.57,"l":10.76,"c":11.56,"v":46400},{"d":"2025-05-05","o":11.37,"h":12,"l":11.37,"c":11.63,"v":46400},{"d":"2025-05-06","o":11.4,"h":11.6,"l":11.22,"c":11.38,"v":37700},{"d":"2025-05-07","o":11.38,"h":11.58,"l":11.32,"c":11.47,"v":24600},{"d":"2025-05-08","o":11.47,"h":11.72,"l":11.35,"c":11.63,"v":36700},{"d":"2025-05-09","o":11.63,"h":12.03,"l":11.52,"c":11.73,"v":34400},{"d":"2025-05-12","o":12.29,"h":12.5,"l":12,"c":12.12,"v":42500},{"d":"2025-05-13","o":12.2,"h":12.96,"l":12.2,"c":12.76,"v":49900},{"d":"2025-05-14","o":12.88,"h":12.88,"l":12.54,"c":12.73,"v":31500},{"d":"2025-05-15","o":12.69,"h":13.12,"l":12.63,"c":12.71,"v":22000},{"d":"2025-05-16","o":12.64,"h":13.16,"l":12.62,"c":12.66,"v":24400},{"d":"2025-05-19","o":12.5,"h":12.65,"l":12.01,"c":12.39,"v":30000},{"d":"2025-05-20","o":12.28,"h":12.67,"l":11.67,"c":11.76,"v":82600},{"d":"2025-05-21","o":11.78,"h":12.45,"l":11.78,"c":12.27,"v":64500},{"d":"2025-05-22","o":12.11,"h":12.72,"l":11.77,"c":11.94,"v":36400},{"d":"2025-05-23","o":11.81,"h":12.02,"l":11.56,"c":11.56,"v":28800},{"d":"2025-05-27","o":11.84,"h":12.24,"l":11.53,"c":12.1,"v":41700},{"d":"2025-05-28","o":12.08,"h":12.08,"l":11.34,"c":11.62,"v":60600},{"d":"2025-05-29","o":11.82,"h":12.29,"l":11.77,"c":12.21,"v":44800},{"d":"2025-05-30","o":12,"h":12,"l":11.58,"c":11.58,"v":23100},{"d":"2025-06-02","o":11.67,"h":11.93,"l":11.53,"c":11.67,"v":38200},{"d":"2025-06-03","o":11.66,"h":11.86,"l":11.47,"c":11.54,"v":42300},{"d":"2025-06-04","o":11.44,"h":11.73,"l":11.4,"c":11.59,"v":44900},{"d":"2025-06-05","o":11.58,"h":12.18,"l":11.58,"c":11.89,"v":46000},{"d":"2025-06-06","o":12,"h":12.36,"l":11.68,"c":11.83,"v":42700},{"d":"2025-06-09","o":11.78,"h":11.93,"l":11.6,"c":11.65,"v":42800},{"d":"2025-06-10","o":11.77,"h":11.98,"l":11.66,"c":11.82,"v":56400},{"d":"2025-06-11","o":11.82,"h":12.12,"l":11.8,"c":11.96,"v":50900},{"d":"2025-06-12","o":11.81,"h":11.85,"l":11.61,"c":11.65,"v":30400},{"d":"2025-06-13","o":11.59,"h":11.84,"l":11.18,"c":11.26,"v":44400},{"d":"2025-06-16","o":11.36,"h":11.73,"l":11.31,"c":11.38,"v":49800},{"d":"2025-06-17","o":11.04,"h":11.49,"l":11.01,"c":11.01,"v":62100},{"d":"2025-06-18","o":10.94,"h":11.39,"l":10.73,"c":11.07,"v":83400},{"d":"2025-06-20","o":11.07,"h":11.18,"l":10.62,"c":10.87,"v":62800},{"d":"2025-06-23","o":10.77,"h":10.77,"l":10.15,"c":10.43,"v":79800},{"d":"2025-06-24","o":10.55,"h":11.07,"l":10.49,"c":11.07,"v":89000},{"d":"2025-06-25","o":11.18,"h":11.35,"l":10.93,"c":10.93,"v":75100},{"d":"2025-06-26","o":11.1,"h":12.24,"l":10.9,"c":11.96,"v":414400},{"d":"2025-06-27","o":13.2,"h":13.46,"l":10.01,"c":10.39,"v":2037000},{"d":"2025-06-30","o":10.22,"h":10.61,"l":9.69,"c":10.45,"v":327200},{"d":"2025-07-01","o":10.27,"h":10.71,"l":10.16,"c":10.46,"v":159100},{"d":"2025-07-02","o":10.42,"h":10.88,"l":10.3,"c":10.54,"v":197100},{"d":"2025-07-03","o":10.57,"h":10.75,"l":10.32,"c":10.62,"v":100800},{"d":"2025-07-07","o":10.5,"h":10.82,"l":10.36,"c":10.42,"v":140500},{"d":"2025-07-08","o":10.36,"h":10.47,"l":10.16,"c":10.17,"v":108500},{"d":"2025-07-09","o":10.19,"h":10.22,"l":9.83,"c":9.94,"v":89800},{"d":"2025-07-10","o":9.91,"h":9.95,"l":9.65,"c":9.7,"v":96400},{"d":"2025-07-11","o":9.56,"h":9.85,"l":9.47,"c":9.56,"v":106600},{"d":"2025-07-14","o":9.49,"h":9.7,"l":9.3,"c":9.33,"v":112700},{"d":"2025-07-15","o":9.25,"h":9.42,"l":9.21,"c":9.21,"v":106200},{"d":"2025-07-16","o":9.21,"h":9.36,"l":9.16,"c":9.32,"v":74300},{"d":"2025-07-17","o":9.32,"h":9.82,"l":9.26,"c":9.63,"v":94800},{"d":"2025-07-18","o":9.73,"h":9.73,"l":9.27,"c":9.3,"v":100300},{"d":"2025-07-21","o":9.4,"h":9.63,"l":9.4,"c":9.6,"v":94000},{"d":"2025-07-22","o":9.62,"h":9.93,"l":9.51,"c":9.9,"v":96500},{"d":"2025-07-23","o":9.98,"h":10,"l":9.61,"c":9.74,"v":87800},{"d":"2025-07-24","o":9.73,"h":9.73,"l":9.35,"c":9.51,"v":61100},{"d":"2025-07-25","o":9.76,"h":9.76,"l":9.51,"c":9.68,"v":44300},{"d":"2025-07-28","o":9.66,"h":9.81,"l":9.54,"c":9.68,"v":60400},{"d":"2025-07-29","o":9.73,"h":9.75,"l":9.47,"c":9.62,"v":77500},{"d":"2025-07-30","o":9.69,"h":9.86,"l":9.26,"c":9.47,"v":87200},{"d":"2025-07-31","o":9.4,"h":9.47,"l":9.16,"c":9.41,"v":63300},{"d":"2025-08-01","o":9.23,"h":9.5,"l":9.02,"c":9.13,"v":68500},{"d":"2025-08-04","o":9.13,"h":9.31,"l":9.05,"c":9.24,"v":62300},{"d":"2025-08-05","o":9.34,"h":9.62,"l":9.28,"c":9.59,"v":65700},{"d":"2025-08-06","o":9.54,"h":9.85,"l":9.52,"c":9.7,"v":47100},{"d":"2025-08-07","o":9.78,"h":9.88,"l":9.3,"c":9.47,"v":57800},{"d":"2025-08-08","o":9.47,"h":9.48,"l":9.11,"c":9.21,"v":39900},{"d":"2025-08-11","o":9.2,"h":9.3,"l":9.02,"c":9.13,"v":32000},{"d":"2025-08-12","o":9.2,"h":9.36,"l":9.16,"c":9.16,"v":46900},{"d":"2025-08-13","o":9.27,"h":9.82,"l":9.27,"c":9.75,"v":41400},{"d":"2025-08-14","o":9.58,"h":9.85,"l":9.52,"c":9.77,"v":54700},{"d":"2025-08-15","o":9.84,"h":9.95,"l":9.45,"c":9.65,"v":42800},{"d":"2025-08-18","o":9.62,"h":9.7,"l":9.32,"c":9.55,"v":35500},{"d":"2025-08-19","o":9.61,"h":9.77,"l":9.42,"c":9.55,"v":37300},{"d":"2025-08-20","o":9.51,"h":9.7,"l":9.45,"c":9.53,"v":33000},{"d":"2025-08-21","o":9.53,"h":9.65,"l":9.44,"c":9.53,"v":24000},{"d":"2025-08-22","o":9.59,"h":10.3,"l":9.5,"c":10.28,"v":89200},{"d":"2025-08-25","o":10.17,"h":10.4,"l":9.93,"c":10.34,"v":43200},{"d":"2025-08-26","o":10.42,"h":10.44,"l":10.25,"c":10.35,"v":50400},{"d":"2025-08-27","o":10.39,"h":10.61,"l":10.39,"c":10.6,"v":36500},{"d":"2025-08-28","o":10.59,"h":10.59,"l":10.37,"c":10.56,"v":35400},{"d":"2025-08-29","o":10.6,"h":10.68,"l":10.43,"c":10.44,"v":44000},{"d":"2025-09-02","o":10.23,"h":10.28,"l":10.03,"c":10.1,"v":67400},{"d":"2025-09-03","o":10.11,"h":10.32,"l":10.02,"c":10.24,"v":31100},{"d":"2025-09-04","o":10.23,"h":10.5,"l":10.16,"c":10.4,"v":107600},{"d":"2025-09-05","o":8.74,"h":9.12,"l":8.1,"c":8.52,"v":385200},{"d":"2025-09-08","o":8.54,"h":8.73,"l":8.35,"c":8.35,"v":106400},{"d":"2025-09-09","o":8.31,"h":8.43,"l":8.15,"c":8.31,"v":113100},{"d":"2025-09-10","o":8.29,"h":8.83,"l":8.23,"c":8.75,"v":128700},{"d":"2025-09-11","o":8.77,"h":8.98,"l":8.59,"c":8.94,"v":97000},{"d":"2025-09-12","o":8.92,"h":9.06,"l":8.68,"c":8.81,"v":59000},{"d":"2025-09-15","o":8.81,"h":8.95,"l":8.68,"c":8.85,"v":98700},{"d":"2025-09-16","o":8.87,"h":8.92,"l":8.69,"c":8.77,"v":48800},{"d":"2025-09-17","o":8.78,"h":9.11,"l":8.61,"c":8.66,"v":78600},{"d":"2025-09-18","o":8.67,"h":8.98,"l":8.67,"c":8.92,"v":47700},{"d":"2025-09-19","o":8.92,"h":9,"l":8.65,"c":8.95,"v":190000},{"d":"2025-09-22","o":8.88,"h":9.05,"l":8.7,"c":8.73,"v":98700},{"d":"2025-09-23","o":8.77,"h":8.88,"l":8.4,"c":8.52,"v":99100},{"d":"2025-09-24","o":8.89,"h":9.08,"l":8.65,"c":8.73,"v":57200},{"d":"2025-09-25","o":8.68,"h":8.76,"l":8.56,"c":8.58,"v":44200},{"d":"2025-09-26","o":8.61,"h":8.67,"l":8.44,"c":8.59,"v":51900},{"d":"2025-09-29","o":8.64,"h":8.87,"l":8.52,"c":8.7,"v":55200},{"d":"2025-09-30","o":8.65,"h":8.77,"l":8.56,"c":8.68,"v":55300},{"d":"2025-10-01","o":8.62,"h":8.64,"l":8.25,"c":8.51,"v":79100},{"d":"2025-10-02","o":8.52,"h":8.6,"l":8.34,"c":8.45,"v":56000},{"d":"2025-10-03","o":8.87,"h":8.94,"l":8.59,"c":8.72,"v":136000},{"d":"2025-10-06","o":8.73,"h":8.91,"l":8.25,"c":8.29,"v":100900},{"d":"2025-10-07","o":8.3,"h":8.38,"l":7.95,"c":8.1,"v":135100},{"d":"2025-10-08","o":8.11,"h":8.43,"l":8,"c":8.24,"v":90400},{"d":"2025-10-09","o":8.2,"h":8.24,"l":7.92,"c":8,"v":104600},{"d":"2025-10-10","o":7.97,"h":8.13,"l":7.5,"c":7.52,"v":119000},{"d":"2025-10-13","o":7.55,"h":7.91,"l":7.55,"c":7.72,"v":63900},{"d":"2025-10-14","o":7.61,"h":8.03,"l":7.6,"c":7.91,"v":66300},{"d":"2025-10-15","o":7.97,"h":8,"l":7.56,"c":7.72,"v":131500},{"d":"2025-10-16","o":7.71,"h":7.8,"l":7.53,"c":7.53,"v":92500},{"d":"2025-10-17","o":7.53,"h":7.84,"l":7.42,"c":7.43,"v":75800},{"d":"2025-10-20","o":7.53,"h":7.56,"l":7.34,"c":7.43,"v":96700},{"d":"2025-10-21","o":7.41,"h":7.61,"l":7.37,"c":7.39,"v":47700},{"d":"2025-10-22","o":7.4,"h":7.59,"l":7.18,"c":7.22,"v":85900},{"d":"2025-10-23","o":7.25,"h":7.56,"l":7.25,"c":7.53,"v":74800},{"d":"2025-10-24","o":7.59,"h":7.73,"l":7.31,"c":7.6,"v":36900},{"d":"2025-10-27","o":7.61,"h":7.81,"l":7.35,"c":7.35,"v":30800},{"d":"2025-10-28","o":7.3,"h":7.61,"l":7.11,"c":7.12,"v":79700},{"d":"2025-10-29","o":7.11,"h":7.37,"l":6.9,"c":6.96,"v":163000},{"d":"2025-10-30","o":6.87,"h":7.2,"l":6.7,"c":6.78,"v":61500},{"d":"2025-10-31","o":6.9,"h":6.91,"l":6.55,"c":6.87,"v":153500},{"d":"2025-11-03","o":6.87,"h":6.93,"l":6.66,"c":6.8,"v":36700},{"d":"2025-11-04","o":6.68,"h":6.74,"l":6.53,"c":6.6,"v":52400},{"d":"2025-11-05","o":6.61,"h":6.85,"l":6.54,"c":6.85,"v":65900},{"d":"2025-11-06","o":6.88,"h":6.88,"l":6.49,"c":6.6,"v":73800},{"d":"2025-11-07","o":6.6,"h":6.65,"l":6.28,"c":6.56,"v":142200},{"d":"2025-11-10","o":6.66,"h":6.83,"l":6.64,"c":6.74,"v":72000},{"d":"2025-11-11","o":6.77,"h":6.78,"l":6.63,"c":6.7,"v":33500},{"d":"2025-11-12","o":6.65,"h":6.8,"l":6.61,"c":6.64,"v":49900},{"d":"2025-11-13","o":6.57,"h":6.74,"l":6.46,"c":6.5,"v":52200},{"d":"2025-11-14","o":6.5,"h":6.57,"l":6.32,"c":6.45,"v":72600},{"d":"2025-11-17","o":6.42,"h":6.57,"l":6.36,"c":6.36,"v":175500},{"d":"2025-11-18","o":6.34,"h":6.56,"l":6.26,"c":6.43,"v":87300},{"d":"2025-11-19","o":6.47,"h":6.5,"l":6.39,"c":6.43,"v":83900},{"d":"2025-11-20","o":6.52,"h":6.52,"l":6.39,"c":6.47,"v":160200},{"d":"2025-11-21","o":6.43,"h":6.75,"l":6.29,"c":6.65,"v":79500},{"d":"2025-11-24","o":6.67,"h":6.9,"l":6.67,"c":6.77,"v":31500},{"d":"2025-11-25","o":6.77,"h":7.14,"l":6.77,"c":7.08,"v":61400},{"d":"2025-11-26","o":7.1,"h":7.19,"l":6.93,"c":7.08,"v":65300},{"d":"2025-11-28","o":7.07,"h":7.2,"l":7,"c":7.17,"v":34800},{"d":"2025-12-01","o":7.04,"h":7.14,"l":6.86,"c":6.94,"v":76200},{"d":"2025-12-02","o":6.91,"h":6.95,"l":6.65,"c":6.85,"v":58400},{"d":"2025-12-03","o":6.87,"h":7.1,"l":6.84,"c":7.09,"v":68900},{"d":"2025-12-04","o":6.84,"h":7.17,"l":6.71,"c":7.05,"v":85500},{"d":"2025-12-05","o":7.06,"h":7.47,"l":7.06,"c":7.11,"v":61700},{"d":"2025-12-08","o":7.15,"h":7.55,"l":7.04,"c":7.2,"v":103500},{"d":"2025-12-09","o":7.22,"h":7.9,"l":7.22,"c":7.7,"v":258800},{"d":"2025-12-10","o":8.1,"h":8.16,"l":7.65,"c":8.04,"v":190800},{"d":"2025-12-11","o":7.88,"h":8.06,"l":7.65,"c":7.94,"v":102900},{"d":"2025-12-12","o":7.9,"h":7.95,"l":7.61,"c":7.89,"v":137700},{"d":"2025-12-15","o":7.86,"h":8.1,"l":7.63,"c":7.7,"v":103700},{"d":"2025-12-16","o":7.58,"h":8.07,"l":7.57,"c":8,"v":106400},{"d":"2025-12-17","o":7.98,"h":8.25,"l":7.76,"c":8.18,"v":102000},{"d":"2025-12-18","o":8.24,"h":8.4,"l":8.15,"c":8.36,"v":99800},{"d":"2025-12-19","o":8.36,"h":8.66,"l":8.19,"c":8.42,"v":143900},{"d":"2025-12-22","o":8.43,"h":8.68,"l":8.26,"c":8.31,"v":73900},{"d":"2025-12-23","o":8.23,"h":8.38,"l":8.1,"c":8.21,"v":90600},{"d":"2025-12-24","o":8.19,"h":8.37,"l":8.06,"c":8.07,"v":39500},{"d":"2025-12-26","o":8.07,"h":8.28,"l":8.02,"c":8.28,"v":50300},{"d":"2025-12-29","o":8.27,"h":8.43,"l":8.08,"c":8.22,"v":72700},{"d":"2025-12-30","o":8.18,"h":8.22,"l":7.89,"c":8.03,"v":33000},{"d":"2025-12-31","o":8,"h":8.2,"l":7.68,"c":7.73,"v":58700},{"d":"2026-01-02","o":7.79,"h":8.42,"l":7.65,"c":7.92,"v":70800},{"d":"2026-01-05","o":7.87,"h":8.69,"l":7.82,"c":8.18,"v":98300},{"d":"2026-01-06","o":8.1,"h":8.41,"l":7.99,"c":8.37,"v":49100},{"d":"2026-01-07","o":8.32,"h":8.34,"l":8.03,"c":8.25,"v":53500},{"d":"2026-01-08","o":8.23,"h":8.95,"l":8.19,"c":8.64,"v":110400},{"d":"2026-01-09","o":8.74,"h":9.12,"l":8.5,"c":9,"v":83800},{"d":"2026-01-12","o":9,"h":9.47,"l":8.74,"c":9.41,"v":116300},{"d":"2026-01-13","o":9.5,"h":9.59,"l":9.26,"c":9.39,"v":69400},{"d":"2026-01-14","o":9.42,"h":9.69,"l":9.37,"c":9.64,"v":43900},{"d":"2026-01-15","o":9.61,"h":9.99,"l":9.44,"c":9.93,"v":84700},{"d":"2026-01-16","o":9.94,"h":9.98,"l":9.46,"c":9.51,"v":68300},{"d":"2026-01-20","o":9.4,"h":9.4,"l":8.5,"c":8.64,"v":81400},{"d":"2026-01-21","o":8.64,"h":9,"l":8.4,"c":8.6,"v":56500},{"d":"2026-01-22","o":8.62,"h":9,"l":8.62,"c":8.77,"v":36200},{"d":"2026-01-23","o":8.69,"h":8.9,"l":8.37,"c":8.46,"v":46600},{"d":"2026-01-26","o":8.48,"h":8.64,"l":8.41,"c":8.6,"v":21800},{"d":"2026-01-27","o":8.62,"h":9.07,"l":8.56,"c":8.65,"v":31400},{"d":"2026-01-28","o":8.75,"h":8.84,"l":8.41,"c":8.58,"v":50000},{"d":"2026-01-29","o":8.68,"h":8.81,"l":8.32,"c":8.78,"v":30600},{"d":"2026-01-30","o":8.66,"h":9.07,"l":8.66,"c":9.06,"v":45200},{"d":"2026-02-02","o":9.01,"h":9.38,"l":8.91,"c":9.21,"v":61800},{"d":"2026-02-03","o":9.24,"h":9.43,"l":8.8,"c":9.41,"v":137400},{"d":"2026-02-04","o":9.52,"h":9.97,"l":9.52,"c":9.57,"v":107000},{"d":"2026-02-05","o":9.53,"h":9.58,"l":8.95,"c":9.01,"v":79700},{"d":"2026-02-06","o":9.27,"h":9.36,"l":9.12,"c":9.21,"v":41100},{"d":"2026-02-09","o":9.17,"h":9.35,"l":9.11,"c":9.28,"v":57400},{"d":"2026-02-10","o":9.34,"h":9.58,"l":8.91,"c":8.92,"v":88100},{"d":"2026-02-11","o":8.93,"h":9.06,"l":8.27,"c":8.63,"v":69400},{"d":"2026-02-12","o":8.63,"h":9,"l":8.42,"c":8.48,"v":106900},{"d":"2026-02-13","o":8.5,"h":8.84,"l":8.35,"c":8.68,"v":31800},{"d":"2026-02-17","o":8.7,"h":8.95,"l":8.5,"c":8.68,"v":32300},{"d":"2026-02-18","o":8.58,"h":9.14,"l":8.58,"c":9.05,"v":42600},{"d":"2026-02-19","o":8.99,"h":9.08,"l":8.7,"c":9.03,"v":29200},{"d":"2026-02-20","o":9.03,"h":9.41,"l":9,"c":9.39,"v":45900},{"d":"2026-02-23","o":9.26,"h":9.26,"l":8.84,"c":8.95,"v":69900},{"d":"2026-02-24","o":8.97,"h":9.19,"l":8.97,"c":9.08,"v":36600},{"d":"2026-02-25","o":9.17,"h":9.39,"l":9.07,"c":9.39,"v":42400},{"d":"2026-02-26","o":9.37,"h":9.57,"l":8.93,"c":9.25,"v":36900},{"d":"2026-02-27","o":9.12,"h":9.55,"l":8.86,"c":9.1,"v":31500},{"d":"2026-03-02","o":8.88,"h":9.09,"l":8.78,"c":9,"v":27800},{"d":"2026-03-03","o":8.68,"h":9,"l":8.63,"c":8.83,"v":25800},{"d":"2026-03-04","o":8.88,"h":9.33,"l":8.79,"c":8.96,"v":58000},{"d":"2026-03-05","o":8.9,"h":9.15,"l":8.74,"c":9.02,"v":42700},{"d":"2026-03-06","o":9.02,"h":9.11,"l":8.56,"c":8.85,"v":62700},{"d":"2026-03-09","o":8.66,"h":8.87,"l":8.48,"c":8.85,"v":58300},{"d":"2026-03-10","o":8.73,"h":9.02,"l":8.73,"c":8.81,"v":26300},{"d":"2026-03-11","o":8.72,"h":8.8,"l":8.64,"c":8.65,"v":40300},{"d":"2026-03-12","o":8.49,"h":8.64,"l":7.75,"c":8.56,"v":89400},{"d":"2026-03-13","o":8.47,"h":8.47,"l":7.82,"c":7.99,"v":64100},{"d":"2026-03-16","o":8.02,"h":8.28,"l":8.01,"c":8.2,"v":49500},{"d":"2026-03-17","o":8.27,"h":8.52,"l":8.2,"c":8.2,"v":39400},{"d":"2026-03-18","o":8.17,"h":8.44,"l":8.03,"c":8.12,"v":105100},{"d":"2026-03-19","o":7.97,"h":8.12,"l":7.84,"c":8.12,"v":46800},{"d":"2026-03-20","o":8.24,"h":8.24,"l":7.81,"c":8.08,"v":60500},{"d":"2026-03-23","o":8.31,"h":8.64,"l":8.11,"c":8.5,"v":26800},{"d":"2026-03-24","o":8.32,"h":8.93,"l":8.32,"c":8.86,"v":42800},{"d":"2026-03-25","o":8.98,"h":9.17,"l":8.8,"c":9.03,"v":33100},{"d":"2026-03-26","o":8.97,"h":9.09,"l":8.8,"c":9.04,"v":36600},{"d":"2026-03-27","o":8.93,"h":9.16,"l":8.83,"c":9.1,"v":63100},{"d":"2026-03-30","o":9.1,"h":9.24,"l":8.61,"c":9.1,"v":36000},{"d":"2026-03-31","o":9.23,"h":9.41,"l":9,"c":9.34,"v":21133},{"d":"2026-04-01","o":9.18,"h":9.3,"l":8.97,"c":9.14,"v":49810},{"d":"2026-04-02","o":9.07,"h":9.41,"l":8.92,"c":9.03,"v":53724},{"d":"2026-04-06","o":9.02,"h":9.04,"l":8.71,"c":8.9,"v":34459},{"d":"2026-04-07","o":8.8,"h":9,"l":8.75,"c":8.81,"v":27548},{"d":"2026-04-08","o":9.13,"h":9.44,"l":9.07,"c":9.4,"v":33753},{"d":"2026-04-09","o":9.4,"h":9.63,"l":9,"c":9.63,"v":39464},{"d":"2026-04-10","o":9.5,"h":9.75,"l":9.4,"c":9.57,"v":59370},{"d":"2026-04-13","o":9.55,"h":9.55,"l":9.16,"c":9.24,"v":23632},{"d":"2026-04-14","o":9.2,"h":9.53,"l":9.05,"c":9.5,"v":34996},{"d":"2026-04-15","o":9.42,"h":9.53,"l":9.19,"c":9.31,"v":31768},{"d":"2026-04-16","o":9.23,"h":9.46,"l":9.15,"c":9.34,"v":35821},{"d":"2026-04-17","o":9.48,"h":9.7,"l":9.45,"c":9.63,"v":37422},{"d":"2026-04-20","o":9.51,"h":9.64,"l":9.32,"c":9.62,"v":24960},{"d":"2026-04-21","o":9.58,"h":9.85,"l":9.18,"c":9.27,"v":40271},{"d":"2026-04-22","o":9.36,"h":9.42,"l":9.18,"c":9.27,"v":27420},{"d":"2026-04-23","o":9.25,"h":9.84,"l":9.19,"c":9.66,"v":55150},{"d":"2026-04-24","o":9.52,"h":9.72,"l":9.52,"c":9.52,"v":24238},{"d":"2026-04-27","o":9.58,"h":9.69,"l":9.41,"c":9.47,"v":22129},{"d":"2026-04-28","o":9.49,"h":9.77,"l":9.45,"c":9.61,"v":23389},{"d":"2026-04-29","o":9.53,"h":9.6,"l":9.26,"c":9.33,"v":22981},{"d":"2026-04-30","o":9.26,"h":9.47,"l":9.26,"c":9.41,"v":27009},{"d":"2026-05-01","o":9.49,"h":9.63,"l":9.42,"c":9.6,"v":21894},{"d":"2026-05-04","o":9.59,"h":9.69,"l":9.32,"c":9.36,"v":27925},{"d":"2026-05-05","o":9.37,"h":9.73,"l":9.34,"c":9.71,"v":28839},{"d":"2026-05-06","o":9.61,"h":9.8,"l":9.42,"c":9.55,"v":21516},{"d":"2026-05-07","o":9.54,"h":9.9,"l":9.45,"c":9.6,"v":30645},{"d":"2026-05-08","o":9.54,"h":9.77,"l":9.3,"c":9.37,"v":27245},{"d":"2026-05-11","o":9.28,"h":9.56,"l":9.1,"c":9.28,"v":42484},{"d":"2026-05-12","o":9.17,"h":9.19,"l":8.83,"c":8.93,"v":28666},{"d":"2026-05-13","o":8.92,"h":8.92,"l":8.42,"c":8.72,"v":35759},{"d":"2026-05-14","o":8.69,"h":9.3,"l":8.59,"c":9.18,"v":66476},{"d":"2026-05-15","o":9.12,"h":9.12,"l":8.66,"c":8.71,"v":23752},{"d":"2026-05-18","o":8.67,"h":9.15,"l":8.67,"c":8.96,"v":24437},{"d":"2026-05-19","o":8.98,"h":8.98,"l":8.67,"c":8.67,"v":14863}]