[{"d":"2020-04-29","o":6.75,"h":7.15,"l":6.53,"c":6.93,"v":3855900},{"d":"2020-04-30","o":6.99,"h":6.99,"l":6.59,"c":6.73,"v":1038000},{"d":"2020-05-01","o":6.73,"h":6.83,"l":6.57,"c":6.6,"v":981600},{"d":"2020-05-04","o":6.5,"h":6.65,"l":6.37,"c":6.5,"v":508200},{"d":"2020-05-05","o":6.56,"h":6.75,"l":6.5,"c":6.6,"v":900000},{"d":"2020-05-06","o":6.65,"h":6.65,"l":6.48,"c":6.55,"v":409950},{"d":"2020-05-07","o":6.63,"h":6.65,"l":6.51,"c":6.56,"v":924750},{"d":"2020-05-08","o":6.6,"h":6.6,"l":6.41,"c":6.47,"v":717450},{"d":"2020-05-11","o":6.47,"h":6.59,"l":6.17,"c":6.43,"v":1275750},{"d":"2020-05-12","o":6.43,"h":6.51,"l":6.29,"c":6.45,"v":1425450},{"d":"2020-05-13","o":6.53,"h":6.53,"l":6.05,"c":6.06,"v":851700},{"d":"2020-05-14","o":6,"h":6.39,"l":5.89,"c":6.3,"v":2004600},{"d":"2020-05-15","o":6.14,"h":6.33,"l":6.14,"c":6.23,"v":1140900},{"d":"2020-05-18","o":6.42,"h":6.63,"l":6.37,"c":6.55,"v":1690800},{"d":"2020-05-19","o":6.57,"h":6.73,"l":6.47,"c":6.67,"v":1361400},{"d":"2020-05-20","o":6.78,"h":6.87,"l":6.75,"c":6.8,"v":1163400},{"d":"2020-05-21","o":6.87,"h":6.87,"l":6.75,"c":6.84,"v":1238700},{"d":"2020-05-22","o":6.83,"h":7.14,"l":6.83,"c":7.1,"v":1076700},{"d":"2020-05-26","o":7.27,"h":7.57,"l":7.05,"c":7.24,"v":1396050},{"d":"2020-05-27","o":7.41,"h":7.53,"l":7.2,"c":7.34,"v":1328250},{"d":"2020-05-28","o":7.37,"h":7.63,"l":7.27,"c":7.33,"v":1846350},{"d":"2020-05-29","o":7.33,"h":7.54,"l":7.22,"c":7.51,"v":2068050},{"d":"2020-06-01","o":7.59,"h":7.59,"l":6.93,"c":7.43,"v":2534400},{"d":"2020-06-02","o":7.73,"h":8.01,"l":7.67,"c":7.89,"v":2710200},{"d":"2020-06-03","o":8.07,"h":8.23,"l":7.49,"c":8.11,"v":2366250},{"d":"2020-06-04","o":8.12,"h":8.25,"l":7.95,"c":8.01,"v":2415600},{"d":"2020-06-05","o":8.67,"h":8.67,"l":7.94,"c":8,"v":2918250},{"d":"2020-06-08","o":8.33,"h":8.55,"l":7.99,"c":8.43,"v":4153050},{"d":"2020-06-09","o":8.55,"h":8.65,"l":8.28,"c":8.52,"v":2977350},{"d":"2020-06-10","o":8.55,"h":8.68,"l":8.08,"c":8.29,"v":4157850},{"d":"2020-06-11","o":8,"h":8.14,"l":7.81,"c":7.97,"v":2226450},{"d":"2020-06-12","o":8.1,"h":8.47,"l":7.95,"c":8.2,"v":2314350},{"d":"2020-06-15","o":8.07,"h":8.68,"l":8.03,"c":8.63,"v":5626500},{"d":"2020-06-16","o":8.81,"h":9.45,"l":8.56,"c":9.07,"v":5307750},{"d":"2020-06-17","o":9.2,"h":9.35,"l":8.93,"c":9.16,"v":7729200},{"d":"2020-06-18","o":9.1,"h":9.38,"l":9.01,"c":9.21,"v":8349150},{"d":"2020-06-19","o":9.34,"h":9.75,"l":8.99,"c":9.06,"v":17097900},{"d":"2020-06-22","o":9.01,"h":9.39,"l":8.65,"c":8.8,"v":6800100},{"d":"2020-06-23","o":8.93,"h":9.13,"l":8.47,"c":8.59,"v":5711400},{"d":"2020-06-24","o":8.91,"h":8.97,"l":8.61,"c":8.77,"v":3694950},{"d":"2020-06-25","o":8.72,"h":9.11,"l":8.57,"c":8.61,"v":3261900},{"d":"2020-06-26","o":8.61,"h":8.67,"l":8.02,"c":8.15,"v":26646600},{"d":"2020-06-29","o":8.37,"h":8.59,"l":7.98,"c":8.16,"v":2319750},{"d":"2020-06-30","o":8.25,"h":8.25,"l":7.85,"c":8.1,"v":3390600},{"d":"2020-07-01","o":8.05,"h":8.53,"l":8.05,"c":8.08,"v":4348500},{"d":"2020-07-02","o":8.29,"h":8.32,"l":7.91,"c":7.96,"v":1086150},{"d":"2020-07-06","o":8.11,"h":8.12,"l":7.91,"c":8.01,"v":583200},{"d":"2020-07-07","o":7.91,"h":8.04,"l":7.63,"c":7.69,"v":1106850},{"d":"2020-07-08","o":7.71,"h":7.89,"l":7.62,"c":7.84,"v":1151850},{"d":"2020-07-09","o":7.74,"h":7.95,"l":7.46,"c":7.56,"v":2285250},{"d":"2020-07-10","o":7.55,"h":7.77,"l":7.41,"c":7.53,"v":1912800},{"d":"2020-07-13","o":7.6,"h":7.7,"l":7.29,"c":7.33,"v":1882950},{"d":"2020-07-14","o":7.35,"h":7.89,"l":7.27,"c":7.87,"v":2648850},{"d":"2020-07-15","o":7.99,"h":8.37,"l":7.94,"c":8.21,"v":2753400},{"d":"2020-07-16","o":8.2,"h":8.74,"l":8.12,"c":8.65,"v":1347150},{"d":"2020-07-17","o":8.6,"h":8.91,"l":8.51,"c":8.89,"v":1787400},{"d":"2020-07-20","o":8.89,"h":8.99,"l":8.61,"c":8.89,"v":2065050},{"d":"2020-07-21","o":8.99,"h":9.33,"l":8.83,"c":9.07,"v":2512950},{"d":"2020-07-22","o":9,"h":9.37,"l":8.98,"c":9,"v":2563500},{"d":"2020-07-23","o":9,"h":9.17,"l":8.72,"c":8.83,"v":1217700},{"d":"2020-07-24","o":8.85,"h":8.87,"l":8.57,"c":8.57,"v":1029600},{"d":"2020-07-27","o":8.55,"h":8.83,"l":8.49,"c":8.7,"v":1142550},{"d":"2020-07-28","o":8.63,"h":9,"l":8.63,"c":8.84,"v":1355400},{"d":"2020-07-29","o":8.87,"h":9.24,"l":8.87,"c":9.19,"v":831600},{"d":"2020-07-30","o":9.02,"h":9.51,"l":9.02,"c":9.31,"v":1008900},{"d":"2020-07-31","o":9.23,"h":9.37,"l":9.11,"c":9.29,"v":1344750},{"d":"2020-08-03","o":9.31,"h":9.67,"l":9.24,"c":9.59,"v":1562550},{"d":"2020-08-04","o":9.52,"h":9.67,"l":9.37,"c":9.62,"v":1195350},{"d":"2020-08-05","o":9.67,"h":9.89,"l":9.5,"c":9.63,"v":932550},{"d":"2020-08-06","o":9.59,"h":9.77,"l":9.49,"c":9.61,"v":706200},{"d":"2020-08-07","o":9.59,"h":9.79,"l":9.52,"c":9.79,"v":808800},{"d":"2020-08-10","o":9.85,"h":10.01,"l":9.71,"c":9.81,"v":1921350},{"d":"2020-08-11","o":9.97,"h":10.02,"l":9.74,"c":9.8,"v":2528400},{"d":"2020-08-12","o":10.29,"h":10.29,"l":9.39,"c":9.65,"v":2025750},{"d":"2020-08-13","o":9.89,"h":9.89,"l":9.49,"c":9.63,"v":859950},{"d":"2020-08-14","o":9.53,"h":9.92,"l":9.44,"c":9.78,"v":1141950},{"d":"2020-08-17","o":10,"h":10.14,"l":9.81,"c":10.13,"v":2293800},{"d":"2020-08-18","o":10.13,"h":10.37,"l":10.08,"c":10.23,"v":1744350},{"d":"2020-08-19","o":10.45,"h":10.51,"l":10.24,"c":10.31,"v":1540650},{"d":"2020-08-20","o":10.18,"h":10.25,"l":9.87,"c":10.09,"v":760350},{"d":"2020-08-21","o":9.97,"h":10.04,"l":9.86,"c":9.98,"v":970500},{"d":"2020-08-24","o":10.13,"h":10.14,"l":9.61,"c":9.7,"v":1093500},{"d":"2020-08-25","o":9.81,"h":9.95,"l":9.66,"c":9.8,"v":832200},{"d":"2020-08-26","o":9.71,"h":9.86,"l":9.62,"c":9.71,"v":566400},{"d":"2020-08-27","o":9.77,"h":9.77,"l":9.44,"c":9.57,"v":706200},{"d":"2020-08-28","o":9.57,"h":9.63,"l":9.48,"c":9.57,"v":918450},{"d":"2020-08-31","o":9.6,"h":9.62,"l":9.38,"c":9.43,"v":933900},{"d":"2020-09-01","o":9.4,"h":9.83,"l":9.31,"c":9.78,"v":867450},{"d":"2020-09-02","o":9.67,"h":9.87,"l":9.45,"c":9.65,"v":1228500},{"d":"2020-09-03","o":9.72,"h":9.72,"l":9.27,"c":9.31,"v":596250},{"d":"2020-09-04","o":9.43,"h":9.47,"l":8.93,"c":9.29,"v":554550},{"d":"2020-09-08","o":9.12,"h":9.35,"l":8.96,"c":9.19,"v":1005450},{"d":"2020-09-09","o":9.25,"h":9.59,"l":9.25,"c":9.49,"v":785400},{"d":"2020-09-10","o":9.49,"h":9.65,"l":9.33,"c":9.39,"v":873900},{"d":"2020-09-11","o":9.39,"h":9.67,"l":9.34,"c":9.43,"v":656400},{"d":"2020-09-14","o":9.47,"h":9.73,"l":9.47,"c":9.73,"v":739800},{"d":"2020-09-15","o":9.78,"h":9.86,"l":9.39,"c":9.39,"v":1165350},{"d":"2020-09-16","o":9.43,"h":9.53,"l":9.23,"c":9.33,"v":1168050},{"d":"2020-09-17","o":9.23,"h":9.47,"l":9.17,"c":9.33,"v":809400},{"d":"2020-09-18","o":9.5,"h":9.5,"l":9.21,"c":9.29,"v":1837050},{"d":"2020-09-21","o":9.08,"h":9.21,"l":8.67,"c":9.21,"v":2201400},{"d":"2020-09-22","o":9.69,"h":10.07,"l":9.49,"c":9.77,"v":2065950},{"d":"2020-09-23","o":9.73,"h":9.9,"l":9.53,"c":9.57,"v":2473200},{"d":"2020-09-24","o":9.59,"h":9.61,"l":9.21,"c":9.25,"v":1799700},{"d":"2020-09-25","o":9.16,"h":9.65,"l":9.16,"c":9.65,"v":1267950},{"d":"2020-09-28","o":9.75,"h":9.83,"l":9.45,"c":9.51,"v":1229100},{"d":"2020-09-29","o":9.52,"h":9.63,"l":9.3,"c":9.46,"v":930750},{"d":"2020-09-30","o":9.45,"h":9.86,"l":9.45,"c":9.49,"v":1099350},{"d":"2020-10-01","o":9.57,"h":9.79,"l":9.47,"c":9.71,"v":2575650},{"d":"2020-10-02","o":9.49,"h":9.67,"l":9.41,"c":9.52,"v":845700},{"d":"2020-10-05","o":9.76,"h":10.15,"l":9.76,"c":9.9,"v":1433400},{"d":"2020-10-06","o":10.03,"h":10.03,"l":9.63,"c":9.64,"v":1173300},{"d":"2020-10-07","o":9.74,"h":10.07,"l":9.65,"c":9.75,"v":1439400},{"d":"2020-10-08","o":9.85,"h":9.87,"l":9.56,"c":9.84,"v":993600},{"d":"2020-10-09","o":9.93,"h":10.17,"l":9.81,"c":9.93,"v":2953650},{"d":"2020-10-12","o":9.94,"h":10.25,"l":9.85,"c":10.06,"v":1384650},{"d":"2020-10-13","o":9.94,"h":10.06,"l":9.94,"c":10.01,"v":1606500},{"d":"2020-10-14","o":10.01,"h":10.27,"l":9.93,"c":9.93,"v":386700},{"d":"2020-10-15","o":9.95,"h":10.22,"l":9.67,"c":10.15,"v":758400},{"d":"2020-10-16","o":10.13,"h":10.33,"l":10.01,"c":10.17,"v":1098600},{"d":"2020-10-19","o":10.17,"h":10.33,"l":10.11,"c":10.14,"v":572550},{"d":"2020-10-20","o":10.24,"h":10.28,"l":10.06,"c":10.07,"v":765300},{"d":"2020-10-21","o":10.09,"h":10.15,"l":9.91,"c":10.02,"v":992250},{"d":"2020-10-22","o":10.11,"h":10.2,"l":10.07,"c":10.16,"v":1151400},{"d":"2020-10-23","o":10.17,"h":10.51,"l":10.13,"c":10.21,"v":826950},{"d":"2020-10-26","o":10.05,"h":10.14,"l":9.84,"c":9.93,"v":906000},{"d":"2020-10-27","o":9.89,"h":10,"l":9.69,"c":9.74,"v":1120350},{"d":"2020-10-28","o":9.56,"h":9.57,"l":9.23,"c":9.26,"v":1761150},{"d":"2020-10-29","o":9.19,"h":9.5,"l":9.17,"c":9.4,"v":1119750},{"d":"2020-10-30","o":9.27,"h":9.71,"l":9.26,"c":9.59,"v":1103550},{"d":"2020-11-02","o":9.75,"h":9.96,"l":9.61,"c":9.75,"v":2190900},{"d":"2020-11-03","o":9.93,"h":10,"l":9.62,"c":9.67,"v":1604700},{"d":"2020-11-04","o":9.69,"h":9.91,"l":9.55,"c":9.81,"v":2168100},{"d":"2020-11-05","o":9.71,"h":10.07,"l":9.71,"c":9.87,"v":1402950},{"d":"2020-11-06","o":9.88,"h":9.94,"l":9.71,"c":9.76,"v":451050},{"d":"2020-11-09","o":10.23,"h":10.61,"l":9.69,"c":10.18,"v":1715700},{"d":"2020-11-10","o":10.4,"h":10.6,"l":10.17,"c":10.45,"v":1255350},{"d":"2020-11-11","o":10.99,"h":11.01,"l":10.24,"c":10.43,"v":3434550},{"d":"2020-11-12","o":10.46,"h":10.78,"l":10.11,"c":10.41,"v":1711500},{"d":"2020-11-13","o":10.43,"h":10.69,"l":10.26,"c":10.31,"v":830550},{"d":"2020-11-16","o":10.41,"h":10.81,"l":10.39,"c":10.67,"v":1498200},{"d":"2020-11-17","o":10.48,"h":10.58,"l":10.17,"c":10.21,"v":1646850},{"d":"2020-11-18","o":10.25,"h":10.55,"l":10.08,"c":10.39,"v":1779150},{"d":"2020-11-19","o":10.37,"h":10.42,"l":10.17,"c":10.23,"v":1288200},{"d":"2020-11-20","o":10.17,"h":10.27,"l":10.04,"c":10.23,"v":1419900},{"d":"2020-11-23","o":10.32,"h":10.52,"l":10.19,"c":10.5,"v":1551000},{"d":"2020-11-24","o":10.58,"h":10.69,"l":10.47,"c":10.65,"v":2041950},{"d":"2020-11-25","o":10.7,"h":10.78,"l":10.52,"c":10.57,"v":1206900},{"d":"2020-11-27","o":10.5,"h":10.63,"l":10.39,"c":10.48,"v":623550},{"d":"2020-11-30","o":10.39,"h":10.51,"l":10.31,"c":10.33,"v":3579450},{"d":"2020-12-01","o":10.87,"h":10.93,"l":10.51,"c":10.67,"v":2420400},{"d":"2020-12-02","o":10.6,"h":10.77,"l":10.55,"c":10.62,"v":3111900},{"d":"2020-12-03","o":10.68,"h":11.07,"l":10.68,"c":10.96,"v":4103550},{"d":"2020-12-04","o":11.04,"h":11.09,"l":10.86,"c":10.92,"v":2021100},{"d":"2020-12-07","o":10.89,"h":11.19,"l":10.77,"c":11.15,"v":2507850},{"d":"2020-12-08","o":11.74,"h":11.78,"l":11.37,"c":11.61,"v":2858250},{"d":"2020-12-09","o":11.62,"h":11.7,"l":11.43,"c":11.59,"v":1912800},{"d":"2020-12-10","o":11.53,"h":11.91,"l":11.47,"c":11.8,"v":2003100},{"d":"2020-12-11","o":11.7,"h":11.88,"l":11.66,"c":11.83,"v":2557350},{"d":"2020-12-14","o":11.97,"h":11.99,"l":11.74,"c":11.79,"v":1659300},{"d":"2020-12-15","o":11.84,"h":11.97,"l":11.73,"c":11.82,"v":1756500},{"d":"2020-12-16","o":11.96,"h":11.96,"l":11.65,"c":11.79,"v":1081350},{"d":"2020-12-17","o":11.85,"h":11.94,"l":11.75,"c":11.9,"v":1756200},{"d":"2020-12-18","o":11.94,"h":12.11,"l":11.85,"c":11.92,"v":3388950},{"d":"2020-12-21","o":11.67,"h":11.99,"l":11.67,"c":11.88,"v":904050},{"d":"2020-12-22","o":11.88,"h":11.95,"l":11.7,"c":11.92,"v":935250},{"d":"2020-12-23","o":12,"h":12.1,"l":11.89,"c":11.94,"v":1116300},{"d":"2020-12-24","o":11.95,"h":12.02,"l":11.83,"c":11.96,"v":399900},{"d":"2020-12-28","o":12.07,"h":12.11,"l":11.84,"c":11.85,"v":727050},{"d":"2020-12-29","o":11.85,"h":11.92,"l":11.69,"c":11.77,"v":671850},{"d":"2020-12-30","o":11.76,"h":11.97,"l":11.76,"c":11.9,"v":552450},{"d":"2020-12-31","o":11.82,"h":12.24,"l":11.76,"c":12.1,"v":1120050},{"d":"2021-01-04","o":12.09,"h":12.18,"l":11.53,"c":11.71,"v":2081850},{"d":"2021-01-05","o":11.74,"h":11.74,"l":11.43,"c":11.64,"v":1507350},{"d":"2021-01-06","o":11.82,"h":11.97,"l":11.47,"c":11.62,"v":2252700},{"d":"2021-01-07","o":11.64,"h":11.9,"l":11.48,"c":11.53,"v":1188600},{"d":"2021-01-08","o":11.67,"h":11.73,"l":11.17,"c":11.25,"v":1502700},{"d":"2021-01-11","o":11.16,"h":11.4,"l":11.09,"c":11.28,"v":600300},{"d":"2021-01-12","o":11.23,"h":11.59,"l":11.17,"c":11.51,"v":1259250},{"d":"2021-01-13","o":11.51,"h":11.65,"l":11.28,"c":11.37,"v":742500},{"d":"2021-01-14","o":11.43,"h":11.69,"l":11.29,"c":11.6,"v":1691850},{"d":"2021-01-15","o":11.49,"h":11.82,"l":11.48,"c":11.73,"v":1513200},{"d":"2021-01-19","o":11.8,"h":12.17,"l":11.8,"c":11.97,"v":1364400},{"d":"2021-01-20","o":12,"h":12.32,"l":11.82,"c":12.29,"v":1282650},{"d":"2021-01-21","o":12.33,"h":12.47,"l":12.14,"c":12.3,"v":1288500},{"d":"2021-01-22","o":12.27,"h":12.38,"l":12.08,"c":12.37,"v":964050},{"d":"2021-01-25","o":12.31,"h":12.65,"l":12.17,"c":12.43,"v":1324650},{"d":"2021-01-26","o":12.49,"h":12.78,"l":12.42,"c":12.74,"v":1523250},{"d":"2021-01-27","o":12.49,"h":12.49,"l":11.79,"c":11.98,"v":2361000},{"d":"2021-01-28","o":12.12,"h":12.35,"l":11.88,"c":12.15,"v":1422000},{"d":"2021-01-29","o":12.05,"h":12.38,"l":11.93,"c":11.94,"v":2678700},{"d":"2021-02-01","o":12,"h":12.39,"l":11.89,"c":12.35,"v":1305450},{"d":"2021-02-02","o":12.53,"h":12.53,"l":12.27,"c":12.32,"v":1440600},{"d":"2021-02-03","o":12.33,"h":12.44,"l":12.04,"c":12.27,"v":1391100},{"d":"2021-02-04","o":12.23,"h":12.4,"l":12.13,"c":12.23,"v":1709550},{"d":"2021-02-05","o":12.19,"h":12.27,"l":12.09,"c":12.21,"v":815550},{"d":"2021-02-08","o":12.31,"h":12.34,"l":12.17,"c":12.25,"v":1330350},{"d":"2021-02-09","o":12.26,"h":12.37,"l":12.03,"c":12.07,"v":856200},{"d":"2021-02-10","o":12.07,"h":12.12,"l":11.83,"c":11.96,"v":1016850},{"d":"2021-02-11","o":12.07,"h":12.3,"l":11.96,"c":12.27,"v":1797150},{"d":"2021-02-12","o":12.23,"h":12.61,"l":12.03,"c":12.59,"v":3829800},{"d":"2021-02-16","o":12.77,"h":12.91,"l":12.56,"c":12.83,"v":2430450},{"d":"2021-02-17","o":12.72,"h":12.91,"l":12.41,"c":12.73,"v":1493700},{"d":"2021-02-18","o":12.79,"h":12.89,"l":12.67,"c":12.77,"v":1181850},{"d":"2021-02-19","o":12.89,"h":13.01,"l":12.79,"c":13.01,"v":848400},{"d":"2021-02-22","o":13.01,"h":13.12,"l":12.63,"c":12.85,"v":1591500},{"d":"2021-02-23","o":12.92,"h":12.97,"l":12.47,"c":12.59,"v":2211600},{"d":"2021-02-24","o":12.68,"h":12.91,"l":12.64,"c":12.89,"v":998400},{"d":"2021-02-25","o":12.94,"h":12.95,"l":12.31,"c":12.41,"v":940200},{"d":"2021-02-26","o":12.41,"h":12.52,"l":12.21,"c":12.33,"v":839100},{"d":"2021-03-01","o":12.49,"h":13.09,"l":12.49,"c":13.03,"v":1669800},{"d":"2021-03-02","o":13.05,"h":13.22,"l":12.67,"c":12.97,"v":1386300},{"d":"2021-03-03","o":13.03,"h":13.56,"l":12.93,"c":13.04,"v":2316300},{"d":"2021-03-04","o":13.04,"h":13.36,"l":12.57,"c":12.61,"v":1699650},{"d":"2021-03-05","o":12.71,"h":13.07,"l":12.36,"c":13.07,"v":1457850},{"d":"2021-03-08","o":13.07,"h":13.39,"l":13.02,"c":13.24,"v":871950},{"d":"2021-03-09","o":13.37,"h":13.47,"l":13.09,"c":13.15,"v":639300},{"d":"2021-03-10","o":13.25,"h":13.51,"l":13.19,"c":13.4,"v":1131900},{"d":"2021-03-11","o":13.45,"h":13.51,"l":13.18,"c":13.39,"v":903600},{"d":"2021-03-12","o":13.45,"h":13.68,"l":13.37,"c":13.66,"v":821100},{"d":"2021-03-15","o":13.65,"h":13.73,"l":13.43,"c":13.66,"v":971100},{"d":"2021-03-16","o":13.52,"h":13.67,"l":13.47,"c":13.6,"v":683250},{"d":"2021-03-17","o":13.42,"h":13.71,"l":13.33,"c":13.71,"v":799200},{"d":"2021-03-18","o":13.6,"h":13.87,"l":13.41,"c":13.45,"v":1177500},{"d":"2021-03-19","o":13.53,"h":13.57,"l":13.28,"c":13.48,"v":5266950},{"d":"2021-03-22","o":13.43,"h":13.43,"l":12.96,"c":13,"v":1337250},{"d":"2021-03-23","o":12.89,"h":13.07,"l":12.7,"c":12.82,"v":1936200},{"d":"2021-03-24","o":12.71,"h":13,"l":12.44,"c":12.6,"v":3906000},{"d":"2021-03-25","o":12.46,"h":12.64,"l":12.25,"c":12.45,"v":3189000},{"d":"2021-03-26","o":12.63,"h":13.15,"l":12.55,"c":13.15,"v":1225800},{"d":"2021-03-29","o":13.09,"h":13.52,"l":13,"c":13.01,"v":1447350},{"d":"2021-03-30","o":12.99,"h":13.41,"l":12.9,"c":13.32,"v":967650},{"d":"2021-03-31","o":13.4,"h":13.97,"l":13.34,"c":13.79,"v":2355600},{"d":"2021-04-01","o":13.92,"h":14.53,"l":13.83,"c":14.4,"v":2483700},{"d":"2021-04-05","o":14.66,"h":14.82,"l":14.47,"c":14.6,"v":1492800},{"d":"2021-04-06","o":14.53,"h":14.7,"l":14.36,"c":14.43,"v":1151400},{"d":"2021-04-07","o":14.43,"h":14.67,"l":14.34,"c":14.59,"v":694200},{"d":"2021-04-08","o":14.68,"h":14.8,"l":14.57,"c":14.66,"v":1512300},{"d":"2021-04-09","o":14.76,"h":14.91,"l":14.65,"c":14.83,"v":1224450},{"d":"2021-04-12","o":14.87,"h":14.87,"l":14.55,"c":14.68,"v":504150},{"d":"2021-04-13","o":14.76,"h":14.79,"l":14.58,"c":14.69,"v":637350},{"d":"2021-04-14","o":14.77,"h":14.77,"l":14.56,"c":14.58,"v":701550},{"d":"2021-04-15","o":14.6,"h":14.77,"l":14.57,"c":14.76,"v":797250},{"d":"2021-04-16","o":14.83,"h":14.91,"l":14.64,"c":14.7,"v":877950},{"d":"2021-04-19","o":14.69,"h":14.78,"l":14.46,"c":14.51,"v":1096800},{"d":"2021-04-20","o":14.45,"h":14.49,"l":14.17,"c":14.28,"v":818400},{"d":"2021-04-21","o":14.33,"h":14.49,"l":14.11,"c":14.37,"v":1668450},{"d":"2021-04-22","o":14.43,"h":14.64,"l":14.33,"c":14.45,"v":935850},{"d":"2021-04-23","o":14.57,"h":14.61,"l":14.27,"c":14.29,"v":872850},{"d":"2021-04-26","o":14.41,"h":14.41,"l":14.13,"c":14.13,"v":1364850},{"d":"2021-04-27","o":14.27,"h":14.42,"l":14.13,"c":14.27,"v":1621950},{"d":"2021-04-28","o":14.23,"h":14.37,"l":14.07,"c":14.19,"v":1079400},{"d":"2021-04-29","o":14.33,"h":14.39,"l":14.11,"c":14.35,"v":468300},{"d":"2021-04-30","o":14.21,"h":14.32,"l":14.1,"c":14.17,"v":759750},{"d":"2021-05-03","o":14.27,"h":14.47,"l":14.23,"c":14.31,"v":635700},{"d":"2021-05-04","o":14.24,"h":14.28,"l":13.93,"c":14.12,"v":607650},{"d":"2021-05-05","o":14.17,"h":14.32,"l":14.07,"c":14.24,"v":472950},{"d":"2021-05-06","o":14.37,"h":14.37,"l":13.97,"c":14.01,"v":1234350},{"d":"2021-05-07","o":13.97,"h":14.31,"l":13.95,"c":14.26,"v":4285200},{"d":"2021-05-10","o":14.45,"h":14.45,"l":14.03,"c":14.05,"v":1446600},{"d":"2021-05-11","o":13.79,"h":14.05,"l":13.7,"c":13.9,"v":3694200},{"d":"2021-05-12","o":13.83,"h":13.99,"l":13.05,"c":13.11,"v":2728650},{"d":"2021-05-13","o":12.99,"h":13.24,"l":12.79,"c":12.97,"v":1656300},{"d":"2021-05-14","o":13.13,"h":13.31,"l":13.06,"c":13.1,"v":886950},{"d":"2021-05-17","o":12.99,"h":13.13,"l":12.77,"c":12.94,"v":835500},{"d":"2021-05-18","o":12.93,"h":13.05,"l":12.62,"c":12.64,"v":1153950},{"d":"2021-05-19","o":12.39,"h":12.76,"l":12.31,"c":12.72,"v":1784250},{"d":"2021-05-20","o":12.71,"h":12.9,"l":12.64,"c":12.83,"v":935850},{"d":"2021-05-21","o":12.98,"h":13.09,"l":12.93,"c":12.96,"v":690150},{"d":"2021-05-24","o":13.05,"h":13.56,"l":13.02,"c":13.46,"v":1733550},{"d":"2021-05-25","o":13.67,"h":13.83,"l":13.53,"c":13.67,"v":2701950},{"d":"2021-05-26","o":13.56,"h":13.65,"l":13.45,"c":13.55,"v":988650},{"d":"2021-05-27","o":13.6,"h":13.99,"l":13.51,"c":13.98,"v":1563750},{"d":"2021-05-28","o":14,"h":14.23,"l":13.89,"c":14.1,"v":946350},{"d":"2021-06-01","o":14.29,"h":14.48,"l":14.12,"c":14.33,"v":1338150},{"d":"2021-06-02","o":14.32,"h":14.43,"l":14.18,"c":14.29,"v":1144050},{"d":"2021-06-03","o":14.17,"h":14.62,"l":14.09,"c":14.45,"v":990900},{"d":"2021-06-04","o":14.46,"h":14.55,"l":14.33,"c":14.33,"v":990300},{"d":"2021-06-07","o":14.43,"h":15.01,"l":14.38,"c":14.94,"v":2200800},{"d":"2021-06-08","o":15,"h":15.51,"l":14.91,"c":15.39,"v":1928250},{"d":"2021-06-09","o":15.39,"h":15.45,"l":15.03,"c":15.17,"v":1069500},{"d":"2021-06-10","o":15.17,"h":15.31,"l":14.72,"c":14.75,"v":1097400},{"d":"2021-06-11","o":14.83,"h":14.91,"l":14.68,"c":14.9,"v":832800},{"d":"2021-06-14","o":14.94,"h":15.03,"l":14.68,"c":14.73,"v":791250},{"d":"2021-06-15","o":14.78,"h":14.89,"l":14.73,"c":14.86,"v":806850},{"d":"2021-06-16","o":14.87,"h":14.95,"l":14.6,"c":14.73,"v":964650},{"d":"2021-06-17","o":14.65,"h":14.77,"l":14.39,"c":14.44,"v":1126050},{"d":"2021-06-18","o":14.23,"h":14.43,"l":14.1,"c":14.15,"v":2136450},{"d":"2021-06-21","o":14.27,"h":14.6,"l":14.21,"c":14.44,"v":1493400},{"d":"2021-06-22","o":14.37,"h":14.5,"l":14.14,"c":14.37,"v":1178100},{"d":"2021-06-23","o":14.37,"h":14.45,"l":14.12,"c":14.17,"v":922500},{"d":"2021-06-24","o":14.3,"h":14.4,"l":14.09,"c":14.36,"v":1212300},{"d":"2021-06-25","o":14.42,"h":14.58,"l":14.09,"c":14.09,"v":8822700},{"d":"2021-06-28","o":14.1,"h":14.18,"l":13.84,"c":13.99,"v":2011050},{"d":"2021-06-29","o":14.02,"h":14.07,"l":13.89,"c":13.91,"v":1285200},{"d":"2021-06-30","o":13.81,"h":14.03,"l":13.78,"c":13.93,"v":952500},{"d":"2021-07-01","o":13.99,"h":14.4,"l":13.94,"c":14.38,"v":1066050},{"d":"2021-07-02","o":14.43,"h":14.53,"l":14.26,"c":14.38,"v":947550},{"d":"2021-07-06","o":14.33,"h":14.33,"l":14.04,"c":14.28,"v":992550},{"d":"2021-07-07","o":14.2,"h":14.42,"l":14.14,"c":14.16,"v":732750},{"d":"2021-07-08","o":13.93,"h":14.16,"l":13.71,"c":13.84,"v":558750},{"d":"2021-07-09","o":13.94,"h":14.31,"l":13.91,"c":14.15,"v":663000},{"d":"2021-07-12","o":14.01,"h":14.31,"l":13.99,"c":14.29,"v":858000},{"d":"2021-07-13","o":14.24,"h":14.26,"l":13.95,"c":13.97,"v":604350},{"d":"2021-07-14","o":14.05,"h":14.24,"l":13.62,"c":13.67,"v":626850},{"d":"2021-07-15","o":13.55,"h":13.69,"l":13.31,"c":13.56,"v":1129800},{"d":"2021-07-16","o":13.67,"h":13.76,"l":13.29,"c":13.33,"v":628050},{"d":"2021-07-19","o":13.01,"h":13.19,"l":12.87,"c":13.03,"v":1417350},{"d":"2021-07-20","o":13.04,"h":13.65,"l":13.03,"c":13.54,"v":1520700},{"d":"2021-07-21","o":13.63,"h":13.85,"l":13.61,"c":13.69,"v":752100},{"d":"2021-07-22","o":13.68,"h":13.74,"l":13.29,"c":13.33,"v":1400400},{"d":"2021-07-23","o":13.33,"h":13.61,"l":13.31,"c":13.59,"v":762750},{"d":"2021-07-26","o":13.59,"h":13.75,"l":13.45,"c":13.56,"v":472050},{"d":"2021-07-27","o":14.09,"h":15.74,"l":13.81,"c":14.84,"v":6115950},{"d":"2021-07-28","o":14.81,"h":15.45,"l":14.69,"c":15.29,"v":2110200},{"d":"2021-07-29","o":15.43,"h":15.73,"l":15.3,"c":15.45,"v":1076550},{"d":"2021-07-30","o":15.35,"h":15.67,"l":15.17,"c":15.28,"v":920400},{"d":"2021-08-02","o":15.35,"h":15.78,"l":14.93,"c":14.97,"v":657450},{"d":"2021-08-03","o":15.09,"h":15.11,"l":14.88,"c":15.03,"v":371550},{"d":"2021-08-04","o":14.85,"h":15.02,"l":14.75,"c":14.76,"v":423450},{"d":"2021-08-05","o":14.89,"h":15.01,"l":14.74,"c":14.91,"v":613350},{"d":"2021-08-06","o":14.97,"h":15.23,"l":14.82,"c":14.98,"v":755700},{"d":"2021-08-09","o":14.9,"h":14.95,"l":14.69,"c":14.87,"v":459750},{"d":"2021-08-10","o":14.85,"h":15.24,"l":14.79,"c":15.22,"v":637350},{"d":"2021-08-11","o":14.93,"h":14.96,"l":13.95,"c":14.48,"v":2877150},{"d":"2021-08-12","o":14.39,"h":15.05,"l":14.37,"c":14.81,"v":1423950},{"d":"2021-08-13","o":14.9,"h":15.27,"l":14.7,"c":14.84,"v":2056050},{"d":"2021-08-16","o":14.67,"h":15.19,"l":14.51,"c":15.19,"v":1654950},{"d":"2021-08-17","o":14.99,"h":15.01,"l":14.66,"c":14.97,"v":1389450},{"d":"2021-08-18","o":15.13,"h":15.37,"l":14.99,"c":15,"v":1074150},{"d":"2021-08-19","o":14.9,"h":15.07,"l":14.65,"c":14.77,"v":811050},{"d":"2021-08-20","o":14.8,"h":15.19,"l":14.67,"c":15.16,"v":1068450},{"d":"2021-08-23","o":15.33,"h":15.47,"l":15,"c":15.29,"v":1117200},{"d":"2021-08-24","o":15.27,"h":15.63,"l":15.25,"c":15.5,"v":605700},{"d":"2021-08-25","o":15.53,"h":15.66,"l":15.41,"c":15.47,"v":503850},{"d":"2021-08-26","o":15.37,"h":15.47,"l":15.18,"c":15.23,"v":597300},{"d":"2021-08-27","o":15.32,"h":15.73,"l":15.27,"c":15.57,"v":963150},{"d":"2021-08-30","o":15.66,"h":15.73,"l":15.49,"c":15.55,"v":410550},{"d":"2021-08-31","o":15.53,"h":15.57,"l":15.37,"c":15.46,"v":525150},{"d":"2021-09-01","o":15.47,"h":15.5,"l":15.22,"c":15.43,"v":662400},{"d":"2021-09-02","o":15.58,"h":15.78,"l":15.46,"c":15.57,"v":675300},{"d":"2021-09-03","o":15.46,"h":15.7,"l":15.41,"c":15.6,"v":854100},{"d":"2021-09-07","o":15.58,"h":15.6,"l":15.25,"c":15.25,"v":931200},{"d":"2021-09-08","o":15.13,"h":15.44,"l":15.13,"c":15.22,"v":700050},{"d":"2021-09-09","o":15.1,"h":15.33,"l":14.91,"c":14.91,"v":1235550},{"d":"2021-09-10","o":15.06,"h":15.06,"l":14.61,"c":14.61,"v":669000},{"d":"2021-09-13","o":14.16,"h":14.28,"l":13.41,"c":13.57,"v":3957300},{"d":"2021-09-14","o":13.65,"h":13.8,"l":13.41,"c":13.73,"v":2742300},{"d":"2021-09-15","o":13.57,"h":14.3,"l":13.53,"c":13.62,"v":13053000},{"d":"2021-09-16","o":13.81,"h":14.57,"l":13.79,"c":14.43,"v":4563750},{"d":"2021-09-17","o":14.57,"h":14.57,"l":13.64,"c":13.71,"v":6308550},{"d":"2021-09-20","o":13.45,"h":13.85,"l":13.16,"c":13.79,"v":3887400},{"d":"2021-09-21","o":13.81,"h":13.86,"l":13.55,"c":13.7,"v":2512500},{"d":"2021-09-22","o":13.75,"h":13.94,"l":13.57,"c":13.83,"v":2751000},{"d":"2021-09-23","o":13.83,"h":14.32,"l":13.71,"c":14.02,"v":1506900},{"d":"2021-09-24","o":13.99,"h":14.07,"l":13.75,"c":13.87,"v":2748600},{"d":"2021-09-27","o":13.81,"h":14.26,"l":13.81,"c":14.02,"v":1405200},{"d":"2021-09-28","o":13.95,"h":14.06,"l":13.72,"c":13.77,"v":1634100},{"d":"2021-09-29","o":13.87,"h":13.98,"l":13.71,"c":13.92,"v":1527750},{"d":"2021-09-30","o":14,"h":14.04,"l":13.51,"c":13.57,"v":2017350},{"d":"2021-10-01","o":13.72,"h":14.16,"l":13.56,"c":14.13,"v":1660350},{"d":"2021-10-04","o":13.97,"h":14.05,"l":13.45,"c":13.53,"v":2070450},{"d":"2021-10-05","o":13.58,"h":13.87,"l":13.37,"c":13.69,"v":1223250},{"d":"2021-10-06","o":13.37,"h":13.86,"l":13.23,"c":13.73,"v":2380950},{"d":"2021-10-07","o":13.84,"h":14.05,"l":13.76,"c":13.93,"v":2501550},{"d":"2021-10-08","o":13.93,"h":14.01,"l":13.71,"c":13.72,"v":941250},{"d":"2021-10-11","o":13.64,"h":13.73,"l":13.47,"c":13.51,"v":996900},{"d":"2021-10-12","o":13.46,"h":13.61,"l":13.39,"c":13.46,"v":601050},{"d":"2021-10-13","o":13.57,"h":13.59,"l":13.3,"c":13.55,"v":1082850},{"d":"2021-10-14","o":13.75,"h":14.1,"l":13.71,"c":13.99,"v":1239600},{"d":"2021-10-15","o":14.19,"h":14.21,"l":13.87,"c":13.89,"v":1060500},{"d":"2021-10-18","o":13.82,"h":14.01,"l":13.8,"c":13.95,"v":1355850},{"d":"2021-10-19","o":13.99,"h":14.2,"l":13.95,"c":14.19,"v":1375950},{"d":"2021-10-20","o":14.25,"h":14.37,"l":14.1,"c":14.19,"v":746250},{"d":"2021-10-21","o":14.25,"h":14.55,"l":14.16,"c":14.54,"v":1052250},{"d":"2021-10-22","o":14.54,"h":14.69,"l":14.37,"c":14.39,"v":562650},{"d":"2021-10-25","o":14.46,"h":14.6,"l":14.33,"c":14.55,"v":1346250},{"d":"2021-10-26","o":14.69,"h":15.03,"l":14.59,"c":14.75,"v":1500600},{"d":"2021-10-27","o":14.69,"h":14.85,"l":14.25,"c":14.27,"v":1308300},{"d":"2021-10-28","o":14.39,"h":14.52,"l":14.24,"c":14.45,"v":1224300},{"d":"2021-10-29","o":14.41,"h":14.54,"l":14.39,"c":14.52,"v":1250850},{"d":"2021-11-01","o":14.63,"h":15.21,"l":14.51,"c":14.82,"v":1520400},{"d":"2021-11-02","o":14.87,"h":14.93,"l":14.75,"c":14.83,"v":749850},{"d":"2021-11-03","o":14.75,"h":15.3,"l":14.69,"c":15.19,"v":1219650},{"d":"2021-11-04","o":15.14,"h":15.45,"l":15.11,"c":15.31,"v":938100},{"d":"2021-11-05","o":15.54,"h":15.71,"l":15.38,"c":15.43,"v":1305150},{"d":"2021-11-08","o":15.53,"h":15.77,"l":14.92,"c":14.95,"v":2173050},{"d":"2021-11-09","o":14.98,"h":15.3,"l":14.88,"c":14.97,"v":1066800},{"d":"2021-11-10","o":15.2,"h":16.05,"l":14.97,"c":16.01,"v":1685850},{"d":"2021-11-11","o":15.81,"h":16.56,"l":15.73,"c":16.36,"v":1548600},{"d":"2021-11-12","o":16.5,"h":17.17,"l":16.42,"c":17.07,"v":2059950},{"d":"2021-11-15","o":17.05,"h":17.1,"l":16.44,"c":16.56,"v":1032900},{"d":"2021-11-16","o":16.64,"h":16.77,"l":16.51,"c":16.67,"v":786750},{"d":"2021-11-17","o":16.67,"h":16.69,"l":16.39,"c":16.47,"v":614550},{"d":"2021-11-18","o":16.49,"h":16.72,"l":16.29,"c":16.33,"v":884550},{"d":"2021-11-19","o":16.18,"h":16.73,"l":16.07,"c":16.59,"v":668400},{"d":"2021-11-22","o":16.78,"h":16.94,"l":16.51,"c":16.55,"v":1041450},{"d":"2021-11-23","o":16.49,"h":16.59,"l":16.31,"c":16.52,"v":741300},{"d":"2021-11-24","o":16.37,"h":16.44,"l":16.23,"c":16.33,"v":772650},{"d":"2021-11-26","o":15.78,"h":16.14,"l":15.61,"c":16.03,"v":724500},{"d":"2021-11-29","o":16.25,"h":16.28,"l":15.81,"c":15.85,"v":909600},{"d":"2021-11-30","o":15.71,"h":15.88,"l":15.32,"c":15.54,"v":870900},{"d":"2021-12-01","o":15.92,"h":15.92,"l":15.2,"c":15.23,"v":1255950},{"d":"2021-12-02","o":15.37,"h":15.74,"l":15.32,"c":15.53,"v":887700},{"d":"2021-12-03","o":15.49,"h":15.81,"l":15.05,"c":15.22,"v":922500},{"d":"2021-12-06","o":15.58,"h":16.05,"l":15.41,"c":15.85,"v":923100},{"d":"2021-12-07","o":16.11,"h":16.41,"l":15.98,"c":16.01,"v":962100},{"d":"2021-12-08","o":16.09,"h":16.33,"l":15.91,"c":16.27,"v":569850},{"d":"2021-12-09","o":16.09,"h":16.25,"l":15.73,"c":15.83,"v":1230750},{"d":"2021-12-10","o":15.97,"h":16.14,"l":15.75,"c":15.9,"v":794100},{"d":"2021-12-13","o":15.91,"h":15.99,"l":15.63,"c":15.71,"v":900450},{"d":"2021-12-14","o":15.62,"h":15.75,"l":15.13,"c":15.26,"v":706050},{"d":"2021-12-15","o":15.22,"h":15.73,"l":14.97,"c":15.69,"v":1842450},{"d":"2021-12-16","o":15.89,"h":16.07,"l":15.4,"c":15.55,"v":2033700},{"d":"2021-12-17","o":15.55,"h":16.06,"l":15.37,"c":15.61,"v":2490150},{"d":"2021-12-20","o":15.35,"h":15.55,"l":15.23,"c":15.43,"v":1819200},{"d":"2021-12-21","o":15.65,"h":16.12,"l":15.65,"c":16.1,"v":1324350},{"d":"2021-12-22","o":16.18,"h":16.44,"l":15.98,"c":16.43,"v":685050},{"d":"2021-12-23","o":16.61,"h":16.87,"l":16.56,"c":16.65,"v":788700},{"d":"2021-12-27","o":16.66,"h":16.98,"l":16.57,"c":16.97,"v":601950},{"d":"2021-12-28","o":16.95,"h":17.17,"l":16.85,"c":16.93,"v":1027950},{"d":"2021-12-29","o":16.94,"h":17.07,"l":16.85,"c":17.02,"v":684000},{"d":"2021-12-30","o":17.02,"h":17.3,"l":16.83,"c":16.96,"v":807450},{"d":"2021-12-31","o":16.87,"h":17.35,"l":16.87,"c":17.18,"v":763800},{"d":"2022-01-03","o":17.19,"h":17.34,"l":17.01,"c":17.17,"v":880200},{"d":"2022-01-04","o":17.5,"h":17.89,"l":17.48,"c":17.56,"v":920550},{"d":"2022-01-05","o":17.64,"h":17.65,"l":16.99,"c":17.04,"v":753600},{"d":"2022-01-06","o":16.97,"h":17.23,"l":16.82,"c":16.9,"v":728250},{"d":"2022-01-07","o":16.97,"h":17.23,"l":16.93,"c":17.01,"v":1041900},{"d":"2022-01-10","o":16.78,"h":16.78,"l":16.13,"c":16.48,"v":1382550},{"d":"2022-01-11","o":16.39,"h":16.87,"l":16.15,"c":16.85,"v":855450},{"d":"2022-01-12","o":16.87,"h":17.13,"l":16.75,"c":16.94,"v":902850},{"d":"2022-01-13","o":16.99,"h":16.99,"l":16.45,"c":16.47,"v":694950},{"d":"2022-01-14","o":16.23,"h":16.33,"l":16,"c":16.25,"v":1337550},{"d":"2022-01-18","o":15.93,"h":16.03,"l":15.71,"c":15.76,"v":1178700},{"d":"2022-01-19","o":15.73,"h":15.84,"l":15.31,"c":15.34,"v":1108950},{"d":"2022-01-20","o":15.52,"h":15.71,"l":15.02,"c":15.05,"v":935400},{"d":"2022-01-21","o":15.05,"h":15.26,"l":14.69,"c":14.72,"v":1326600},{"d":"2022-01-24","o":14.45,"h":14.95,"l":14.29,"c":14.95,"v":2185350},{"d":"2022-01-25","o":14.61,"h":14.82,"l":14.29,"c":14.59,"v":1813650},{"d":"2022-01-26","o":14.89,"h":15.05,"l":14.27,"c":14.47,"v":1638300},{"d":"2022-01-27","o":14.67,"h":14.85,"l":14.08,"c":14.19,"v":1512150},{"d":"2022-01-28","o":14.15,"h":14.51,"l":13.84,"c":14.51,"v":1601100},{"d":"2022-01-31","o":14.42,"h":14.89,"l":14.36,"c":14.87,"v":1413750},{"d":"2022-02-01","o":14.9,"h":15.1,"l":14.56,"c":14.83,"v":1734750},{"d":"2022-02-02","o":14.81,"h":14.86,"l":14.62,"c":14.81,"v":1095600},{"d":"2022-02-03","o":14.55,"h":14.76,"l":14.37,"c":14.41,"v":929100},{"d":"2022-02-04","o":14.3,"h":14.43,"l":14.01,"c":14.27,"v":1116300},{"d":"2022-02-07","o":14.24,"h":14.41,"l":14.22,"c":14.29,"v":1623600},{"d":"2022-02-08","o":14.3,"h":14.55,"l":14.22,"c":14.46,"v":1701450},{"d":"2022-02-09","o":14.71,"h":14.87,"l":14.63,"c":14.81,"v":1113450},{"d":"2022-02-10","o":14.44,"h":14.82,"l":14.34,"c":14.5,"v":1196100},{"d":"2022-02-11","o":14.49,"h":14.65,"l":14.02,"c":14.17,"v":989850},{"d":"2022-02-14","o":14.23,"h":14.32,"l":13.91,"c":14.06,"v":1360350},{"d":"2022-02-15","o":14.34,"h":14.61,"l":14.27,"c":14.61,"v":1285200},{"d":"2022-02-16","o":14.53,"h":14.89,"l":14.44,"c":14.76,"v":703950},{"d":"2022-02-17","o":14.54,"h":14.6,"l":14.16,"c":14.19,"v":938250},{"d":"2022-02-18","o":14.16,"h":14.31,"l":13.87,"c":13.98,"v":1198200},{"d":"2022-02-22","o":13.86,"h":13.94,"l":13.45,"c":13.57,"v":978000},{"d":"2022-02-23","o":13.83,"h":14.31,"l":13.77,"c":13.8,"v":2056800},{"d":"2022-02-24","o":13.47,"h":14.37,"l":13.34,"c":14.35,"v":1503750},{"d":"2022-02-25","o":14.37,"h":14.61,"l":14.1,"c":14.61,"v":1076100},{"d":"2022-02-28","o":14.37,"h":14.56,"l":14.2,"c":14.38,"v":2100750},{"d":"2022-03-01","o":14.33,"h":14.39,"l":13.5,"c":13.71,"v":2391900},{"d":"2022-03-02","o":13.92,"h":14.06,"l":13.51,"c":13.79,"v":1383300},{"d":"2022-03-03","o":13.85,"h":14.08,"l":13.52,"c":13.88,"v":1464150},{"d":"2022-03-04","o":13.66,"h":13.79,"l":12.98,"c":13.12,"v":2124600},{"d":"2022-03-07","o":13.17,"h":13.17,"l":12.45,"c":12.55,"v":2054250},{"d":"2022-03-08","o":12.59,"h":13.21,"l":12.39,"c":13,"v":1608750},{"d":"2022-03-09","o":13.36,"h":14.02,"l":13.35,"c":13.85,"v":1590000},{"d":"2022-03-10","o":13.53,"h":13.79,"l":13.47,"c":13.72,"v":859350},{"d":"2022-03-11","o":13.87,"h":14.02,"l":13.57,"c":13.59,"v":807600},{"d":"2022-03-14","o":13.72,"h":13.72,"l":13.18,"c":13.29,"v":1675050},{"d":"2022-03-15","o":13.44,"h":13.6,"l":13.26,"c":13.57,"v":1128900},{"d":"2022-03-16","o":13.73,"h":14.03,"l":13.5,"c":14.01,"v":2210850},{"d":"2022-03-17","o":13.85,"h":14.1,"l":13.78,"c":14.05,"v":1783200},{"d":"2022-03-18","o":14.13,"h":14.68,"l":13.96,"c":14.63,"v":2523150},{"d":"2022-03-21","o":14.51,"h":14.63,"l":13.97,"c":14.16,"v":1506600},{"d":"2022-03-22","o":14.1,"h":14.34,"l":13.98,"c":14.27,"v":2118750},{"d":"2022-03-23","o":14.09,"h":14.19,"l":13.84,"c":13.89,"v":1223100},{"d":"2022-03-24","o":13.93,"h":14.21,"l":13.87,"c":14.15,"v":1263450},{"d":"2022-03-25","o":14.12,"h":14.25,"l":13.91,"c":14.24,"v":901800},{"d":"2022-03-28","o":14.21,"h":14.29,"l":13.98,"c":14.25,"v":868350},{"d":"2022-03-29","o":14.51,"h":14.85,"l":14.4,"c":14.77,"v":1253250},{"d":"2022-03-30","o":14.73,"h":14.79,"l":14.22,"c":14.26,"v":792900},{"d":"2022-03-31","o":14.18,"h":14.38,"l":13.91,"c":14.02,"v":3025650},{"d":"2022-04-01","o":14.15,"h":14.21,"l":13.87,"c":14.03,"v":832200},{"d":"2022-04-04","o":14.17,"h":14.17,"l":13.79,"c":13.91,"v":790350},{"d":"2022-04-05","o":13.9,"h":13.95,"l":13.55,"c":13.57,"v":978750},{"d":"2022-04-06","o":13.37,"h":13.54,"l":13.23,"c":13.4,"v":898800},{"d":"2022-04-07","o":13.32,"h":13.46,"l":13.1,"c":13.29,"v":940500},{"d":"2022-04-08","o":13.26,"h":13.38,"l":13.11,"c":13.13,"v":872850},{"d":"2022-04-11","o":13.02,"h":13.17,"l":12.83,"c":12.94,"v":1215600},{"d":"2022-04-12","o":13.03,"h":13.35,"l":12.92,"c":13.05,"v":1186200},{"d":"2022-04-13","o":13.04,"h":13.25,"l":13.01,"c":13.19,"v":671550},{"d":"2022-04-14","o":13.2,"h":13.41,"l":13.14,"c":13.16,"v":980550},{"d":"2022-04-18","o":13.02,"h":13.11,"l":12.83,"c":12.93,"v":716100},{"d":"2022-04-19","o":12.93,"h":13.51,"l":12.93,"c":13.49,"v":885150},{"d":"2022-04-20","o":13.7,"h":13.85,"l":13.47,"c":13.53,"v":1098000},{"d":"2022-04-21","o":13.7,"h":13.82,"l":13.05,"c":13.15,"v":1466700},{"d":"2022-04-22","o":13.14,"h":13.21,"l":12.77,"c":12.78,"v":653400},{"d":"2022-04-25","o":12.67,"h":12.94,"l":12.53,"c":12.92,"v":894750},{"d":"2022-04-26","o":12.7,"h":12.7,"l":12.37,"c":12.43,"v":1623900},{"d":"2022-04-27","o":12.43,"h":12.61,"l":12.3,"c":12.48,"v":1709100},{"d":"2022-04-28","o":12.66,"h":12.9,"l":12.22,"c":12.77,"v":1289100},{"d":"2022-04-29","o":12.63,"h":12.87,"l":12.31,"c":12.37,"v":987450},{"d":"2022-05-02","o":12.32,"h":12.59,"l":12.11,"c":12.52,"v":1036350},{"d":"2022-05-03","o":12.49,"h":12.63,"l":12.3,"c":12.56,"v":1804500},{"d":"2022-05-04","o":12.19,"h":12.54,"l":11.49,"c":12.37,"v":2048550},{"d":"2022-05-05","o":12.26,"h":12.26,"l":11.29,"c":11.48,"v":1752300},{"d":"2022-05-06","o":11.35,"h":11.71,"l":11.12,"c":11.43,"v":1721100},{"d":"2022-05-09","o":11.28,"h":11.44,"l":10.59,"c":10.73,"v":2459550},{"d":"2022-05-10","o":10.95,"h":11.14,"l":10.59,"c":10.91,"v":1776600},{"d":"2022-05-11","o":10.97,"h":11.23,"l":10.76,"c":10.81,"v":1432050},{"d":"2022-05-12","o":10.75,"h":10.99,"l":10.61,"c":10.89,"v":1638300},{"d":"2022-05-13","o":11.09,"h":11.48,"l":10.97,"c":11.38,"v":1236750},{"d":"2022-05-16","o":11.27,"h":11.39,"l":11.13,"c":11.24,"v":987150},{"d":"2022-05-17","o":11.44,"h":11.61,"l":11.34,"c":11.61,"v":1025550},{"d":"2022-05-18","o":11.6,"h":12,"l":11.25,"c":11.37,"v":1432350},{"d":"2022-05-19","o":11.2,"h":11.51,"l":11.19,"c":11.31,"v":1711050},{"d":"2022-05-20","o":11.44,"h":11.59,"l":11.13,"c":11.57,"v":1403400},{"d":"2022-05-23","o":11.71,"h":12.06,"l":11.53,"c":11.99,"v":1779900},{"d":"2022-05-24","o":11.92,"h":11.95,"l":11.43,"c":11.57,"v":1388700},{"d":"2022-05-25","o":11.5,"h":11.79,"l":11.5,"c":11.57,"v":1960950},{"d":"2022-05-26","o":11.64,"h":11.71,"l":11.47,"c":11.53,"v":2158500},{"d":"2022-05-27","o":11.63,"h":12.1,"l":11.54,"c":12.06,"v":2995650},{"d":"2022-05-31","o":11.91,"h":12.07,"l":11.63,"c":11.63,"v":2007750},{"d":"2022-06-01","o":11.69,"h":11.9,"l":11.45,"c":11.65,"v":1224600},{"d":"2022-06-02","o":11.69,"h":12.08,"l":11.69,"c":12.03,"v":1627800},{"d":"2022-06-03","o":11.96,"h":11.96,"l":11.74,"c":11.85,"v":991650},{"d":"2022-06-06","o":12.15,"h":12.17,"l":11.91,"c":11.97,"v":1544700},{"d":"2022-06-07","o":11.76,"h":12.08,"l":11.76,"c":12.04,"v":1196400},{"d":"2022-06-08","o":11.94,"h":12.11,"l":11.77,"c":11.93,"v":2446950},{"d":"2022-06-09","o":11.79,"h":11.96,"l":11.53,"c":11.55,"v":1579200},{"d":"2022-06-10","o":11.34,"h":11.43,"l":11.01,"c":11.15,"v":1149300},{"d":"2022-06-13","o":10.85,"h":10.91,"l":10.5,"c":10.57,"v":1167900},{"d":"2022-06-14","o":10.54,"h":10.67,"l":10.35,"c":10.49,"v":1322400},{"d":"2022-06-15","o":10.68,"h":10.85,"l":10.44,"c":10.64,"v":1747800},{"d":"2022-06-16","o":10.33,"h":10.41,"l":9.71,"c":9.79,"v":2520600},{"d":"2022-06-17","o":9.76,"h":9.87,"l":9.42,"c":9.6,"v":3759150},{"d":"2022-06-21","o":9.73,"h":9.91,"l":9.57,"c":9.6,"v":1825950},{"d":"2022-06-22","o":9.42,"h":9.65,"l":9.42,"c":9.53,"v":1867650},{"d":"2022-06-23","o":9.72,"h":10.19,"l":9.65,"c":10.19,"v":1889100},{"d":"2022-06-24","o":10.21,"h":10.57,"l":10.21,"c":10.57,"v":2878800},{"d":"2022-06-27","o":10.68,"h":10.75,"l":10.44,"c":10.61,"v":1108500},{"d":"2022-06-28","o":10.63,"h":10.74,"l":10.34,"c":10.43,"v":1355250},{"d":"2022-06-29","o":10.39,"h":10.39,"l":9.97,"c":10.07,"v":961200},{"d":"2022-06-30","o":9.88,"h":10.08,"l":9.71,"c":9.98,"v":2239800},{"d":"2022-07-01","o":9.91,"h":10.17,"l":9.81,"c":10.07,"v":1084500},{"d":"2022-07-05","o":9.8,"h":10.25,"l":9.65,"c":10.2,"v":1749900},{"d":"2022-07-06","o":10.17,"h":10.31,"l":9.97,"c":10.15,"v":1503150},{"d":"2022-07-07","o":10.17,"h":10.4,"l":10.17,"c":10.33,"v":986100},{"d":"2022-07-08","o":10.11,"h":10.29,"l":10.02,"c":10.07,"v":894300},{"d":"2022-07-11","o":10.31,"h":10.31,"l":10.07,"c":10.11,"v":1713900},{"d":"2022-07-12","o":10.09,"h":10.45,"l":10.07,"c":10.19,"v":2408700},{"d":"2022-07-13","o":9.96,"h":10.18,"l":9.76,"c":10.13,"v":2050800},{"d":"2022-07-14","o":9.95,"h":10.09,"l":9.87,"c":9.99,"v":1327200},{"d":"2022-07-15","o":10.19,"h":10.35,"l":9.96,"c":10.18,"v":1353600},{"d":"2022-07-18","o":10.31,"h":10.41,"l":10.25,"c":10.33,"v":1504350},{"d":"2022-07-19","o":10.45,"h":10.8,"l":10.45,"c":10.71,"v":1281000},{"d":"2022-07-20","o":10.69,"h":11.03,"l":10.69,"c":10.93,"v":1437000},{"d":"2022-07-21","o":10.78,"h":11.07,"l":10.72,"c":11.05,"v":1157100},{"d":"2022-07-22","o":11.15,"h":11.15,"l":10.77,"c":10.93,"v":1402200},{"d":"2022-07-25","o":10.96,"h":11.03,"l":10.77,"c":10.97,"v":913950},{"d":"2022-07-26","o":10.91,"h":10.96,"l":10.75,"c":10.84,"v":1981800},{"d":"2022-07-27","o":10.98,"h":11.31,"l":10.96,"c":11.21,"v":917700},{"d":"2022-07-28","o":11.35,"h":11.7,"l":11.3,"c":11.63,"v":1313700},{"d":"2022-07-29","o":11.78,"h":11.96,"l":11.59,"c":11.81,"v":2169750},{"d":"2022-08-01","o":11.7,"h":11.94,"l":11.55,"c":11.89,"v":2380350},{"d":"2022-08-02","o":11.84,"h":12.05,"l":11.72,"c":11.93,"v":1711200},{"d":"2022-08-03","o":12.09,"h":12.3,"l":11.98,"c":12.19,"v":1397100},{"d":"2022-08-04","o":12.02,"h":12.15,"l":11.16,"c":11.31,"v":1964250},{"d":"2022-08-05","o":11.23,"h":11.61,"l":11.18,"c":11.53,"v":5048700},{"d":"2022-08-08","o":11.67,"h":11.93,"l":11.47,"c":11.47,"v":1276050},{"d":"2022-08-09","o":11.41,"h":11.41,"l":11.13,"c":11.16,"v":1373100},{"d":"2022-08-10","o":11.51,"h":11.77,"l":11.39,"c":11.71,"v":1026450},{"d":"2022-08-11","o":11.92,"h":12.01,"l":11.74,"c":11.77,"v":1042800},{"d":"2022-08-12","o":11.86,"h":12,"l":11.78,"c":11.99,"v":1035750},{"d":"2022-08-15","o":11.94,"h":12.11,"l":11.81,"c":12.1,"v":810150},{"d":"2022-08-16","o":12.01,"h":12.14,"l":11.97,"c":12.08,"v":932700},{"d":"2022-08-17","o":11.82,"h":11.9,"l":11.68,"c":11.71,"v":802800},{"d":"2022-08-18","o":11.77,"h":11.91,"l":11.69,"c":11.69,"v":849600},{"d":"2022-08-19","o":11.63,"h":11.63,"l":11.31,"c":11.36,"v":1030800},{"d":"2022-08-22","o":11.19,"h":11.19,"l":10.95,"c":10.99,"v":1174200},{"d":"2022-08-23","o":10.94,"h":11.15,"l":10.9,"c":10.94,"v":736650},{"d":"2022-08-24","o":10.91,"h":11.19,"l":10.91,"c":11.17,"v":1056300},{"d":"2022-08-25","o":11.22,"h":11.34,"l":11.17,"c":11.31,"v":472350},{"d":"2022-08-26","o":11.23,"h":11.24,"l":10.56,"c":10.6,"v":694350},{"d":"2022-08-29","o":10.45,"h":10.65,"l":10.45,"c":10.61,"v":741600},{"d":"2022-08-30","o":10.6,"h":10.63,"l":10.29,"c":10.42,"v":685050},{"d":"2022-08-31","o":10.41,"h":10.45,"l":10.27,"c":10.37,"v":878400},{"d":"2022-09-01","o":10.37,"h":10.38,"l":10.13,"c":10.29,"v":1432950},{"d":"2022-09-02","o":10.47,"h":10.47,"l":10.08,"c":10.13,"v":963450},{"d":"2022-09-06","o":10.21,"h":10.21,"l":10.01,"c":10.1,"v":790650},{"d":"2022-09-07","o":10.03,"h":10.38,"l":10.03,"c":10.35,"v":832050},{"d":"2022-09-08","o":10.22,"h":10.45,"l":10.08,"c":10.42,"v":984600},{"d":"2022-09-09","o":10.47,"h":10.82,"l":10.47,"c":10.73,"v":1071150},{"d":"2022-09-12","o":10.81,"h":10.98,"l":10.63,"c":10.8,"v":1508700},{"d":"2022-09-13","o":10.67,"h":10.67,"l":10.27,"c":10.34,"v":1198350},{"d":"2022-09-14","o":10.29,"h":10.39,"l":10.17,"c":10.3,"v":1185900},{"d":"2022-09-15","o":10.13,"h":10.39,"l":10.08,"c":10.11,"v":1233750},{"d":"2022-09-16","o":9.99,"h":10.07,"l":9.83,"c":9.96,"v":2181600},{"d":"2022-09-19","o":9.84,"h":10.19,"l":9.84,"c":10.11,"v":1024800},{"d":"2022-09-20","o":10.13,"h":10.13,"l":9.88,"c":9.98,"v":1294200},{"d":"2022-09-21","o":10.05,"h":10.19,"l":9.83,"c":9.85,"v":937350},{"d":"2022-09-22","o":9.78,"h":9.83,"l":9.5,"c":9.59,"v":1395150},{"d":"2022-09-23","o":9.42,"h":9.42,"l":9.18,"c":9.31,"v":1090350},{"d":"2022-09-26","o":9.27,"h":9.5,"l":8.98,"c":8.99,"v":1297200},{"d":"2022-09-27","o":9.11,"h":9.25,"l":8.89,"c":9.01,"v":1991400},{"d":"2022-09-28","o":9.07,"h":9.46,"l":9.06,"c":9.36,"v":1307700},{"d":"2022-09-29","o":9.21,"h":9.21,"l":8.9,"c":9.11,"v":1242900},{"d":"2022-09-30","o":9.07,"h":9.3,"l":8.84,"c":8.85,"v":1374900},{"d":"2022-10-03","o":8.97,"h":9.35,"l":8.85,"c":9.24,"v":2291550},{"d":"2022-10-04","o":9.5,"h":9.93,"l":9.5,"c":9.93,"v":1398000},{"d":"2022-10-05","o":9.73,"h":9.96,"l":9.69,"c":9.88,"v":1240200},{"d":"2022-10-06","o":9.79,"h":9.94,"l":9.61,"c":9.62,"v":945150},{"d":"2022-10-07","o":9.49,"h":9.49,"l":9.23,"c":9.39,"v":1283550},{"d":"2022-10-10","o":9.5,"h":9.5,"l":9.35,"c":9.37,"v":958500},{"d":"2022-10-11","o":9.26,"h":9.42,"l":9.02,"c":9.32,"v":1629600},{"d":"2022-10-12","o":9.25,"h":9.31,"l":9.11,"c":9.13,"v":1339950},{"d":"2022-10-13","o":9,"h":9.51,"l":8.73,"c":9.45,"v":1491450},{"d":"2022-10-14","o":9.61,"h":9.74,"l":9.39,"c":9.47,"v":1870350},{"d":"2022-10-17","o":9.71,"h":9.89,"l":9.7,"c":9.81,"v":1987500},{"d":"2022-10-18","o":10.09,"h":10.25,"l":9.82,"c":10.01,"v":1365900},{"d":"2022-10-19","o":9.89,"h":10.04,"l":9.81,"c":9.93,"v":1068450},{"d":"2022-10-20","o":9.98,"h":10.09,"l":9.79,"c":9.79,"v":1330950},{"d":"2022-10-21","o":9.8,"h":10.07,"l":9.59,"c":10.07,"v":1377750},{"d":"2022-10-24","o":10.08,"h":10.25,"l":9.92,"c":10.2,"v":1147200},{"d":"2022-10-25","o":10.25,"h":10.8,"l":10.25,"c":10.61,"v":1280700},{"d":"2022-10-26","o":10.72,"h":10.89,"l":10.63,"c":10.73,"v":1033800},{"d":"2022-10-27","o":10.85,"h":10.99,"l":10.78,"c":10.83,"v":961350},{"d":"2022-10-28","o":10.89,"h":11.14,"l":10.72,"c":11.07,"v":912600},{"d":"2022-10-31","o":10.99,"h":11.09,"l":10.87,"c":10.99,"v":2478450},{"d":"2022-11-01","o":11.12,"h":11.18,"l":10.91,"c":11.01,"v":1573500},{"d":"2022-11-02","o":10.93,"h":11.06,"l":10.51,"c":10.51,"v":1317900},{"d":"2022-11-03","o":10.95,"h":11.36,"l":10.65,"c":11.34,"v":2515500},{"d":"2022-11-04","o":11.65,"h":11.69,"l":11.41,"c":11.63,"v":1731600},{"d":"2022-11-07","o":11.71,"h":11.83,"l":11.49,"c":11.79,"v":1509900},{"d":"2022-11-08","o":11.85,"h":11.99,"l":11.68,"c":11.85,"v":1094850},{"d":"2022-11-09","o":11.67,"h":11.88,"l":11.59,"c":11.67,"v":1524150},{"d":"2022-11-10","o":12.25,"h":12.37,"l":12.05,"c":12.37,"v":1750500},{"d":"2022-11-11","o":12.43,"h":12.89,"l":12.41,"c":12.66,"v":1897500},{"d":"2022-11-14","o":12.6,"h":13,"l":12.56,"c":12.78,"v":1744050},{"d":"2022-11-15","o":12.99,"h":13.03,"l":12.59,"c":12.61,"v":1749000},{"d":"2022-11-16","o":12.58,"h":12.67,"l":12.48,"c":12.53,"v":1913250},{"d":"2022-11-17","o":12.34,"h":12.62,"l":12.29,"c":12.53,"v":2551800},{"d":"2022-11-18","o":12.97,"h":13.04,"l":12.54,"c":12.63,"v":1502850},{"d":"2022-11-21","o":12.55,"h":12.69,"l":12.24,"c":12.32,"v":968850},{"d":"2022-11-22","o":12.38,"h":12.65,"l":12.3,"c":12.64,"v":1696950},{"d":"2022-11-23","o":12.59,"h":12.65,"l":12.4,"c":12.47,"v":869850},{"d":"2022-11-25","o":12.5,"h":12.6,"l":12.46,"c":12.53,"v":249300},{"d":"2022-11-28","o":12.44,"h":12.52,"l":12.29,"c":12.35,"v":777300},{"d":"2022-11-29","o":12.35,"h":12.51,"l":12.29,"c":12.38,"v":584250},{"d":"2022-11-30","o":12.42,"h":12.82,"l":12.27,"c":12.81,"v":941400},{"d":"2022-12-01","o":13.05,"h":13.11,"l":12.77,"c":12.89,"v":679050},{"d":"2022-12-02","o":12.68,"h":13.06,"l":12.68,"c":12.93,"v":942300},{"d":"2022-12-05","o":12.77,"h":12.79,"l":12.63,"c":12.73,"v":691950},{"d":"2022-12-06","o":12.77,"h":12.8,"l":12.51,"c":12.61,"v":736950},{"d":"2022-12-07","o":12.61,"h":12.78,"l":12.48,"c":12.51,"v":970500},{"d":"2022-12-08","o":12.64,"h":12.7,"l":12.53,"c":12.65,"v":866550},{"d":"2022-12-09","o":12.72,"h":12.79,"l":12.45,"c":12.46,"v":1054950},{"d":"2022-12-12","o":12.53,"h":12.56,"l":12.38,"c":12.53,"v":1321500},{"d":"2022-12-13","o":13,"h":13.13,"l":12.67,"c":12.81,"v":1224300},{"d":"2022-12-14","o":12.83,"h":13,"l":12.7,"c":12.83,"v":1209900},{"d":"2022-12-15","o":12.6,"h":12.6,"l":12.31,"c":12.45,"v":1185300},{"d":"2022-12-16","o":12.27,"h":12.42,"l":12.19,"c":12.41,"v":1973550},{"d":"2022-12-19","o":12.37,"h":12.47,"l":12.27,"c":12.37,"v":1068300},{"d":"2022-12-20","o":12.4,"h":12.53,"l":12.31,"c":12.32,"v":937200},{"d":"2022-12-21","o":12.45,"h":12.65,"l":12.36,"c":12.53,"v":679500},{"d":"2022-12-22","o":12.41,"h":12.41,"l":12.1,"c":12.33,"v":681150},{"d":"2022-12-23","o":12.27,"h":12.45,"l":12.26,"c":12.4,"v":419850},{"d":"2022-12-27","o":12.43,"h":12.43,"l":12.19,"c":12.27,"v":714150},{"d":"2022-12-28","o":12.31,"h":12.43,"l":12.11,"c":12.17,"v":594600},{"d":"2022-12-29","o":12.31,"h":12.64,"l":12.26,"c":12.59,"v":690600},{"d":"2022-12-30","o":12.45,"h":12.58,"l":12.34,"c":12.54,"v":786150},{"d":"2023-01-03","o":12.71,"h":12.83,"l":12.36,"c":12.45,"v":791400},{"d":"2023-01-04","o":12.57,"h":12.71,"l":12.34,"c":12.49,"v":1103550},{"d":"2023-01-05","o":12.45,"h":12.45,"l":12.22,"c":12.3,"v":562650},{"d":"2023-01-06","o":12.47,"h":12.75,"l":12.31,"c":12.72,"v":1135200},{"d":"2023-01-09","o":12.8,"h":12.97,"l":12.58,"c":12.63,"v":797100},{"d":"2023-01-10","o":12.61,"h":12.79,"l":12.58,"c":12.76,"v":528150},{"d":"2023-01-11","o":12.86,"h":13.15,"l":12.86,"c":13.09,"v":684900},{"d":"2023-01-12","o":13.17,"h":13.7,"l":13.08,"c":13.7,"v":1571700},{"d":"2023-01-13","o":13.63,"h":13.87,"l":13.63,"c":13.81,"v":1158600},{"d":"2023-01-17","o":13.85,"h":13.93,"l":13.55,"c":13.73,"v":698250},{"d":"2023-01-18","o":13.67,"h":13.77,"l":13.21,"c":13.23,"v":1266600},{"d":"2023-01-19","o":13.13,"h":13.16,"l":12.84,"c":12.85,"v":737850},{"d":"2023-01-20","o":13.01,"h":13.29,"l":12.85,"c":13.27,"v":1267800},{"d":"2023-01-23","o":13.25,"h":13.76,"l":13.25,"c":13.75,"v":972750},{"d":"2023-01-24","o":13.59,"h":14.04,"l":13.57,"c":13.87,"v":1021350},{"d":"2023-01-25","o":13.73,"h":14.02,"l":13.64,"c":14.01,"v":644400},{"d":"2023-01-26","o":14.17,"h":14.28,"l":13.75,"c":14.1,"v":935700},{"d":"2023-01-27","o":14.02,"h":14.52,"l":14,"c":14.36,"v":1015350},{"d":"2023-01-30","o":14.22,"h":14.53,"l":14.16,"c":14.38,"v":884850},{"d":"2023-01-31","o":14.4,"h":14.85,"l":14.4,"c":14.83,"v":1078350},{"d":"2023-02-01","o":14.8,"h":14.95,"l":14.53,"c":14.81,"v":1975500},{"d":"2023-02-02","o":14.93,"h":15.29,"l":14.93,"c":15.18,"v":1352700},{"d":"2023-02-03","o":15.07,"h":15.13,"l":14.7,"c":14.87,"v":1557150},{"d":"2023-02-06","o":14.73,"h":14.73,"l":14.45,"c":14.47,"v":1233900},{"d":"2023-02-07","o":14.34,"h":14.75,"l":14.34,"c":14.73,"v":1065900},{"d":"2023-02-08","o":14.63,"h":14.77,"l":14.55,"c":14.75,"v":915300},{"d":"2023-02-09","o":14.88,"h":14.99,"l":14.39,"c":14.42,"v":519300},{"d":"2023-02-10","o":14.39,"h":14.39,"l":14.17,"c":14.22,"v":624900},{"d":"2023-02-13","o":14.25,"h":14.57,"l":14.13,"c":14.51,"v":891300},{"d":"2023-02-14","o":14.4,"h":14.7,"l":14.33,"c":14.63,"v":571950},{"d":"2023-02-15","o":14.44,"h":14.7,"l":14.44,"c":14.66,"v":690300},{"d":"2023-02-16","o":14.38,"h":14.95,"l":14.38,"c":14.77,"v":1114800},{"d":"2023-02-17","o":14.77,"h":14.77,"l":14.49,"c":14.71,"v":853350},{"d":"2023-02-21","o":14.62,"h":15.3,"l":14.62,"c":14.95,"v":2407950},{"d":"2023-02-22","o":15.17,"h":15.43,"l":15.07,"c":15.3,"v":2073150},{"d":"2023-02-23","o":15.35,"h":15.71,"l":15.19,"c":15.65,"v":1732050},{"d":"2023-02-24","o":15.45,"h":15.87,"l":15.32,"c":15.73,"v":1450650},{"d":"2023-02-27","o":15.84,"h":16.05,"l":15.57,"c":15.61,"v":2654850},{"d":"2023-02-28","o":15.68,"h":15.79,"l":15.28,"c":15.66,"v":2108550},{"d":"2023-03-01","o":15.96,"h":16.12,"l":15.69,"c":15.77,"v":1594050},{"d":"2023-03-02","o":15.75,"h":15.87,"l":15.63,"c":15.64,"v":1862700},{"d":"2023-03-03","o":15.91,"h":16.33,"l":15.71,"c":16.07,"v":3734250},{"d":"2023-03-06","o":16.09,"h":16.25,"l":15.77,"c":15.81,"v":1726950},{"d":"2023-03-07","o":15.87,"h":16.01,"l":15.33,"c":15.65,"v":7008750},{"d":"2023-03-08","o":15.69,"h":15.73,"l":15.47,"c":15.67,"v":2429100},{"d":"2023-03-09","o":15.67,"h":15.68,"l":15.1,"c":15.15,"v":1339950},{"d":"2023-03-10","o":15.09,"h":15.13,"l":14.29,"c":14.38,"v":1665900},{"d":"2023-03-13","o":14.07,"h":14.61,"l":14.01,"c":14.33,"v":2873550},{"d":"2023-03-14","o":14.77,"h":14.86,"l":14.47,"c":14.69,"v":1773000},{"d":"2023-03-15","o":14.39,"h":14.39,"l":13.65,"c":13.93,"v":3090450},{"d":"2023-03-16","o":13.77,"h":14.12,"l":13.5,"c":14.02,"v":4509450},{"d":"2023-03-17","o":13.98,"h":13.98,"l":13.37,"c":13.57,"v":3466800},{"d":"2023-03-20","o":13.69,"h":13.91,"l":13.65,"c":13.87,"v":1650600},{"d":"2023-03-21","o":14.23,"h":14.44,"l":14.11,"c":14.31,"v":1849500},{"d":"2023-03-22","o":14.25,"h":14.45,"l":14.08,"c":14.1,"v":1906500},{"d":"2023-03-23","o":14.09,"h":14.26,"l":13.78,"c":13.96,"v":1838100},{"d":"2023-03-24","o":13.75,"h":14.07,"l":13.62,"c":14.05,"v":1397700},{"d":"2023-03-27","o":14.27,"h":14.39,"l":14.07,"c":14.33,"v":1474800},{"d":"2023-03-28","o":14.25,"h":14.45,"l":14.16,"c":14.43,"v":1779750},{"d":"2023-03-29","o":14.59,"h":14.71,"l":14.52,"c":14.69,"v":1414950},{"d":"2023-03-30","o":14.83,"h":14.91,"l":14.69,"c":14.87,"v":1345050},{"d":"2023-03-31","o":14.95,"h":15.09,"l":14.92,"c":14.99,"v":2320050},{"d":"2023-04-03","o":15.04,"h":15.07,"l":14.68,"c":14.95,"v":1537950},{"d":"2023-04-04","o":14.99,"h":14.99,"l":14.23,"c":14.33,"v":1449150},{"d":"2023-04-05","o":14.17,"h":14.18,"l":13.72,"c":13.95,"v":1573500},{"d":"2023-04-06","o":13.99,"h":14.04,"l":13.84,"c":13.94,"v":1247400},{"d":"2023-04-10","o":13.76,"h":14.09,"l":13.76,"c":14.06,"v":1853400},{"d":"2023-04-11","o":14.14,"h":14.17,"l":13.96,"c":14.01,"v":1346550},{"d":"2023-04-12","o":14.15,"h":14.21,"l":14.01,"c":14.09,"v":1386000},{"d":"2023-04-13","o":14.15,"h":14.31,"l":14.03,"c":14.22,"v":1127250},{"d":"2023-04-14","o":14.17,"h":14.34,"l":14.07,"c":14.17,"v":1102800},{"d":"2023-04-17","o":14.17,"h":14.43,"l":14.17,"c":14.43,"v":1212150},{"d":"2023-04-18","o":14.49,"h":14.53,"l":14.19,"c":14.3,"v":1100850},{"d":"2023-04-19","o":14.2,"h":14.33,"l":14.16,"c":14.26,"v":897450},{"d":"2023-04-20","o":14.15,"h":14.45,"l":14.1,"c":14.45,"v":740550},{"d":"2023-04-21","o":14.52,"h":14.55,"l":14.33,"c":14.49,"v":1920750},{"d":"2023-04-24","o":14.53,"h":14.79,"l":14.48,"c":14.76,"v":1596150},{"d":"2023-04-25","o":14.57,"h":14.81,"l":14.57,"c":14.64,"v":2105250},{"d":"2023-04-26","o":14.51,"h":14.64,"l":14.37,"c":14.43,"v":1188900},{"d":"2023-04-27","o":14.53,"h":14.99,"l":14.51,"c":14.99,"v":986100},{"d":"2023-04-28","o":14.9,"h":15.24,"l":14.9,"c":15.17,"v":954750},{"d":"2023-05-01","o":15.14,"h":15.43,"l":15.05,"c":15.12,"v":771150},{"d":"2023-05-02","o":14.95,"h":15.11,"l":14.76,"c":15.09,"v":987450},{"d":"2023-05-03","o":15.07,"h":15.27,"l":14.79,"c":14.83,"v":2240700},{"d":"2023-05-04","o":15.17,"h":15.33,"l":14.43,"c":14.5,"v":2510100},{"d":"2023-05-05","o":14.67,"h":15.06,"l":14.54,"c":14.99,"v":3063600},{"d":"2023-05-08","o":15.01,"h":15.09,"l":14.68,"c":14.71,"v":1459200},{"d":"2023-05-09","o":14.61,"h":14.75,"l":14.49,"c":14.71,"v":1223250},{"d":"2023-05-10","o":14.95,"h":15.01,"l":14.64,"c":14.89,"v":1040850},{"d":"2023-05-11","o":14.72,"h":14.89,"l":14.72,"c":14.88,"v":1110600},{"d":"2023-05-12","o":14.91,"h":15.1,"l":14.87,"c":15.06,"v":1164300},{"d":"2023-05-15","o":15.1,"h":15.24,"l":15.05,"c":15.08,"v":1030950},{"d":"2023-05-16","o":15.08,"h":15.08,"l":14.81,"c":14.92,"v":944250},{"d":"2023-05-17","o":15.48,"h":15.6,"l":15.16,"c":15.52,"v":2573100},{"d":"2023-05-18","o":15.4,"h":15.77,"l":15.39,"c":15.71,"v":1947750},{"d":"2023-05-19","o":15.89,"h":15.89,"l":15.17,"c":15.39,"v":1145850},{"d":"2023-05-22","o":15.4,"h":15.53,"l":15.26,"c":15.5,"v":1040400},{"d":"2023-05-23","o":15.43,"h":15.67,"l":15.3,"c":15.33,"v":1418550},{"d":"2023-05-24","o":15.25,"h":15.26,"l":14.89,"c":14.99,"v":1045950},{"d":"2023-05-25","o":14.91,"h":15.1,"l":14.87,"c":15.05,"v":697650},{"d":"2023-05-26","o":15.05,"h":15.23,"l":15.04,"c":15.2,"v":570450},{"d":"2023-05-30","o":15.31,"h":15.48,"l":15.28,"c":15.42,"v":981300},{"d":"2023-05-31","o":15.35,"h":15.47,"l":14.94,"c":15.07,"v":1442250},{"d":"2023-06-01","o":15.02,"h":15.24,"l":14.91,"c":15.03,"v":1174050},{"d":"2023-06-02","o":15.31,"h":15.73,"l":15.14,"c":15.63,"v":2011200},{"d":"2023-06-05","o":15.65,"h":15.72,"l":15.48,"c":15.69,"v":1429950},{"d":"2023-06-06","o":15.65,"h":16.37,"l":15.64,"c":16.24,"v":2101500},{"d":"2023-06-07","o":16.25,"h":16.61,"l":16.25,"c":16.45,"v":1996500},{"d":"2023-06-08","o":16.35,"h":16.54,"l":16.3,"c":16.5,"v":1330800},{"d":"2023-06-09","o":16.59,"h":16.59,"l":16.28,"c":16.41,"v":1340250},{"d":"2023-06-12","o":16.46,"h":16.88,"l":16.37,"c":16.77,"v":1560900},{"d":"2023-06-13","o":16.8,"h":17.09,"l":16.79,"c":17,"v":1401150},{"d":"2023-06-14","o":17.04,"h":17.17,"l":16.8,"c":16.95,"v":1333500},{"d":"2023-06-15","o":16.91,"h":17.01,"l":16.77,"c":16.89,"v":1419450},{"d":"2023-06-16","o":17.03,"h":17.07,"l":16.81,"c":17.05,"v":2285250},{"d":"2023-06-20","o":16.87,"h":17.07,"l":16.82,"c":17.03,"v":1097700},{"d":"2023-06-21","o":17,"h":17.31,"l":16.91,"c":17.22,"v":1425000},{"d":"2023-06-22","o":17.15,"h":17.18,"l":16.97,"c":17.13,"v":979200},{"d":"2023-06-23","o":16.83,"h":17.19,"l":16.78,"c":16.96,"v":9865950},{"d":"2023-06-26","o":16.97,"h":17.31,"l":16.97,"c":17.13,"v":1117350},{"d":"2023-06-27","o":17.17,"h":17.65,"l":17.11,"c":17.51,"v":1279950},{"d":"2023-06-28","o":17.55,"h":17.87,"l":17.49,"c":17.75,"v":1820700},{"d":"2023-06-29","o":17.75,"h":18.17,"l":17.75,"c":18.16,"v":1492200},{"d":"2023-06-30","o":18.29,"h":18.32,"l":18.09,"c":18.17,"v":1441200},{"d":"2023-07-03","o":18.09,"h":18.2,"l":17.96,"c":18.13,"v":413250},{"d":"2023-07-05","o":17.95,"h":18.07,"l":17.75,"c":17.89,"v":1176150},{"d":"2023-07-06","o":17.69,"h":17.76,"l":17.35,"c":17.49,"v":992550},{"d":"2023-07-07","o":17.54,"h":17.73,"l":17.49,"c":17.61,"v":1045350},{"d":"2023-07-10","o":17.75,"h":18.13,"l":17.65,"c":18.05,"v":1490400},{"d":"2023-07-11","o":18.35,"h":18.47,"l":17.98,"c":18.44,"v":1104150},{"d":"2023-07-12","o":18.67,"h":18.78,"l":18.43,"c":18.65,"v":1300950},{"d":"2023-07-13","o":18.67,"h":19.01,"l":18.65,"c":18.89,"v":1043400},{"d":"2023-07-14","o":18.89,"h":18.92,"l":18.64,"c":18.81,"v":850500},{"d":"2023-07-17","o":18.78,"h":19.13,"l":18.78,"c":18.99,"v":663000},{"d":"2023-07-18","o":19.01,"h":19.15,"l":19,"c":19.14,"v":701400},{"d":"2023-07-19","o":19.1,"h":19.16,"l":18.72,"c":19.05,"v":923100},{"d":"2023-07-20","o":19.09,"h":19.11,"l":18.89,"c":18.98,"v":833400},{"d":"2023-07-21","o":19.11,"h":19.19,"l":18.79,"c":18.85,"v":1105350},{"d":"2023-07-24","o":18.84,"h":19.01,"l":18.75,"c":18.79,"v":571950},{"d":"2023-07-25","o":18.7,"h":18.9,"l":18.65,"c":18.82,"v":633150},{"d":"2023-07-26","o":18.77,"h":18.9,"l":18.69,"c":18.79,"v":522600},{"d":"2023-07-27","o":18.98,"h":18.98,"l":18.73,"c":18.77,"v":1216350},{"d":"2023-07-28","o":18.91,"h":19.08,"l":18.82,"c":18.86,"v":908250},{"d":"2023-07-31","o":18.86,"h":19.19,"l":18.83,"c":19.17,"v":930600},{"d":"2023-08-01","o":19,"h":19.47,"l":19,"c":19.44,"v":922950},{"d":"2023-08-02","o":19.29,"h":19.38,"l":19.06,"c":19.26,"v":987300},{"d":"2023-08-03","o":19.71,"h":19.71,"l":18.73,"c":18.97,"v":1092000},{"d":"2023-08-04","o":19.17,"h":19.26,"l":18.68,"c":18.75,"v":1269450},{"d":"2023-08-07","o":18.87,"h":18.98,"l":18.7,"c":18.77,"v":1943550},{"d":"2023-08-08","o":18.77,"h":18.99,"l":18.51,"c":18.96,"v":1639650},{"d":"2023-08-09","o":18.94,"h":18.99,"l":18.72,"c":18.83,"v":824700},{"d":"2023-08-10","o":18.85,"h":19.01,"l":18.43,"c":18.7,"v":1273500},{"d":"2023-08-11","o":18.69,"h":18.87,"l":18.63,"c":18.68,"v":1104000},{"d":"2023-08-14","o":18.65,"h":18.98,"l":18.59,"c":18.96,"v":1011000},{"d":"2023-08-15","o":18.86,"h":18.94,"l":18.65,"c":18.85,"v":2097000},{"d":"2023-08-16","o":18.94,"h":19.02,"l":18.68,"c":18.69,"v":1367700},{"d":"2023-08-17","o":18.59,"h":18.73,"l":18.36,"c":18.43,"v":1764450},{"d":"2023-08-18","o":18.28,"h":18.7,"l":18.21,"c":18.62,"v":1132500},{"d":"2023-08-21","o":18.67,"h":18.79,"l":18.3,"c":18.41,"v":1617750},{"d":"2023-08-22","o":18.49,"h":18.67,"l":18.22,"c":18.23,"v":1155750},{"d":"2023-08-23","o":18.29,"h":18.61,"l":18.24,"c":18.54,"v":1345950},{"d":"2023-08-24","o":18.55,"h":18.59,"l":18.16,"c":18.17,"v":1122300},{"d":"2023-08-25","o":18.23,"h":18.45,"l":17.96,"c":18.31,"v":981750},{"d":"2023-08-28","o":18.39,"h":18.6,"l":18.37,"c":18.39,"v":858600},{"d":"2023-08-29","o":18.34,"h":18.66,"l":18.24,"c":18.64,"v":747600},{"d":"2023-08-30","o":18.66,"h":18.84,"l":18.66,"c":18.73,"v":1173900},{"d":"2023-08-31","o":18.75,"h":18.96,"l":18.74,"c":18.77,"v":1274700},{"d":"2023-09-01","o":18.91,"h":19.03,"l":18.81,"c":18.94,"v":858150},{"d":"2023-09-05","o":18.84,"h":18.97,"l":18.27,"c":18.39,"v":1413600},{"d":"2023-09-06","o":18.38,"h":18.61,"l":18.2,"c":18.26,"v":1174500},{"d":"2023-09-07","o":18.23,"h":18.32,"l":17.93,"c":18.19,"v":1301850},{"d":"2023-09-08","o":18.18,"h":18.24,"l":17.92,"c":17.94,"v":920400},{"d":"2023-09-11","o":18.08,"h":18.09,"l":17.79,"c":17.92,"v":1015800},{"d":"2023-09-12","o":17.87,"h":18.13,"l":17.81,"c":17.94,"v":1762800},{"d":"2023-09-13","o":17.88,"h":17.95,"l":17.6,"c":17.69,"v":1406100},{"d":"2023-09-14","o":17.9,"h":18.17,"l":17.88,"c":18.07,"v":1379100},{"d":"2023-09-15","o":17.99,"h":18.07,"l":17.63,"c":17.69,"v":4003950},{"d":"2023-09-18","o":17.65,"h":17.8,"l":17.57,"c":17.67,"v":1036350},{"d":"2023-09-19","o":17.67,"h":17.84,"l":17.41,"c":17.52,"v":1121400},{"d":"2023-09-20","o":17.62,"h":17.85,"l":17.46,"c":17.47,"v":993900},{"d":"2023-09-21","o":17.31,"h":17.31,"l":16.85,"c":16.87,"v":1188300},{"d":"2023-09-22","o":16.87,"h":17.17,"l":16.87,"c":17,"v":759600},{"d":"2023-09-25","o":16.83,"h":17.23,"l":16.83,"c":17.1,"v":1237200},{"d":"2023-09-26","o":16.98,"h":17.24,"l":16.95,"c":17.04,"v":1596450},{"d":"2023-09-27","o":17.19,"h":17.51,"l":17.1,"c":17.43,"v":2034750},{"d":"2023-09-28","o":17.4,"h":17.83,"l":17.33,"c":17.48,"v":1494300},{"d":"2023-09-29","o":17.69,"h":17.69,"l":17.18,"c":17.29,"v":1608600},{"d":"2023-10-02","o":17.13,"h":17.31,"l":16.83,"c":16.95,"v":1164900},{"d":"2023-10-03","o":16.85,"h":17,"l":16.63,"c":16.95,"v":2661000},{"d":"2023-10-04","o":16.93,"h":17.17,"l":16.79,"c":17.07,"v":1281900},{"d":"2023-10-05","o":17.05,"h":17.34,"l":17.01,"c":17.33,"v":1911000},{"d":"2023-10-06","o":17.33,"h":17.65,"l":17.33,"c":17.49,"v":2401650},{"d":"2023-10-09","o":17.33,"h":17.63,"l":17.33,"c":17.55,"v":1219800},{"d":"2023-10-10","o":17.62,"h":18.05,"l":17.61,"c":17.73,"v":1641450},{"d":"2023-10-11","o":17.79,"h":17.94,"l":17.74,"c":17.9,"v":1744950},{"d":"2023-10-12","o":18.01,"h":18.03,"l":17.41,"c":17.57,"v":1831050},{"d":"2023-10-13","o":17.6,"h":17.61,"l":17.02,"c":17.11,"v":1511850},{"d":"2023-10-16","o":17.31,"h":17.46,"l":17.21,"c":17.43,"v":1619100},{"d":"2023-10-17","o":17.33,"h":17.82,"l":17.23,"c":17.7,"v":1768650},{"d":"2023-10-18","o":17.51,"h":17.51,"l":16.67,"c":16.87,"v":2600700},{"d":"2023-10-19","o":16.79,"h":17.19,"l":16.7,"c":16.87,"v":2436000},{"d":"2023-10-20","o":16.99,"h":16.99,"l":16.41,"c":16.87,"v":3190950},{"d":"2023-10-23","o":16.79,"h":17.12,"l":16.74,"c":16.88,"v":1962750},{"d":"2023-10-24","o":17.13,"h":17.14,"l":16.73,"c":16.87,"v":1293600},{"d":"2023-10-25","o":16.77,"h":16.93,"l":16.65,"c":16.75,"v":1606800},{"d":"2023-10-26","o":16.81,"h":17.11,"l":16.7,"c":16.96,"v":2070000},{"d":"2023-10-27","o":17.02,"h":17.11,"l":16.75,"c":16.97,"v":2460900},{"d":"2023-10-30","o":17.15,"h":17.2,"l":16.97,"c":17.15,"v":2331150},{"d":"2023-10-31","o":17.15,"h":17.27,"l":17.07,"c":17.25,"v":1781700},{"d":"2023-11-01","o":17.2,"h":17.23,"l":16.78,"c":17.19,"v":2646600},{"d":"2023-11-02","o":17.55,"h":18.51,"l":17.01,"c":18.33,"v":3443250},{"d":"2023-11-03","o":18.73,"h":18.84,"l":18.23,"c":18.43,"v":2616600},{"d":"2023-11-06","o":18.38,"h":18.48,"l":18.04,"c":18.21,"v":2642700},{"d":"2023-11-07","o":18.11,"h":18.21,"l":17.77,"c":17.91,"v":1662750},{"d":"2023-11-08","o":17.89,"h":18.24,"l":17.89,"c":17.95,"v":1918950},{"d":"2023-11-09","o":18.05,"h":18.32,"l":18.04,"c":18.09,"v":1653300},{"d":"2023-11-10","o":18.2,"h":18.73,"l":18.06,"c":18.73,"v":1939050},{"d":"2023-11-13","o":18.54,"h":18.91,"l":18.47,"c":18.79,"v":1453350},{"d":"2023-11-14","o":19.28,"h":19.57,"l":19.13,"c":19.31,"v":2484750},{"d":"2023-11-15","o":19.28,"h":19.47,"l":19.24,"c":19.39,"v":2167500},{"d":"2023-11-16","o":19.4,"h":19.53,"l":19.31,"c":19.43,"v":1280400},{"d":"2023-11-17","o":19.52,"h":19.74,"l":19.44,"c":19.71,"v":1711650},{"d":"2023-11-20","o":19.67,"h":19.87,"l":19.56,"c":19.77,"v":1344600},{"d":"2023-11-21","o":19.63,"h":19.96,"l":19.58,"c":19.71,"v":986850},{"d":"2023-11-22","o":19.79,"h":19.93,"l":19.66,"c":19.87,"v":1290150},{"d":"2023-11-24","o":19.92,"h":20,"l":19.89,"c":19.99,"v":395400},{"d":"2023-11-27","o":19.89,"h":20.27,"l":19.89,"c":20.26,"v":1582950},{"d":"2023-11-28","o":20.12,"h":20.17,"l":19.83,"c":19.85,"v":1719450},{"d":"2023-11-29","o":19.99,"h":20.37,"l":19.99,"c":20.17,"v":1578900},{"d":"2023-11-30","o":20.25,"h":20.35,"l":20.12,"c":20.23,"v":1626300},{"d":"2023-12-01","o":20.15,"h":20.76,"l":19.97,"c":20.71,"v":3243750},{"d":"2023-12-04","o":20.57,"h":20.64,"l":20.13,"c":20.27,"v":1958250},{"d":"2023-12-05","o":20.22,"h":20.3,"l":19.99,"c":20.24,"v":1562400},{"d":"2023-12-06","o":20.38,"h":20.65,"l":20.18,"c":20.18,"v":1100700},{"d":"2023-12-07","o":20.21,"h":20.32,"l":20.1,"c":20.22,"v":1602600},{"d":"2023-12-08","o":20.19,"h":20.57,"l":20.19,"c":20.53,"v":1674600},{"d":"2023-12-11","o":20.53,"h":20.93,"l":20.5,"c":20.91,"v":2668200},{"d":"2023-12-12","o":20.92,"h":21.12,"l":20.81,"c":21,"v":1434000},{"d":"2023-12-13","o":21.1,"h":21.56,"l":20.92,"c":21.41,"v":2158050},{"d":"2023-12-14","o":21.71,"h":22.13,"l":21.57,"c":22.01,"v":3282300},{"d":"2023-12-15","o":22.26,"h":22.32,"l":21.67,"c":22.21,"v":4656900},{"d":"2023-12-18","o":22.23,"h":22.5,"l":22.11,"c":22.46,"v":2528100},{"d":"2023-12-19","o":22.61,"h":22.93,"l":22.61,"c":22.68,"v":2763300},{"d":"2023-12-20","o":22.65,"h":22.93,"l":22.35,"c":22.41,"v":3013950},{"d":"2023-12-21","o":22.65,"h":22.75,"l":22.31,"c":22.51,"v":1895250},{"d":"2023-12-22","o":22.59,"h":22.99,"l":22.49,"c":22.88,"v":1567200},{"d":"2023-12-26","o":22.93,"h":23.23,"l":22.83,"c":23.13,"v":1200750},{"d":"2023-12-27","o":23.14,"h":23.28,"l":23.05,"c":23.17,"v":1622850},{"d":"2023-12-28","o":23.09,"h":23.27,"l":23.02,"c":23.19,"v":1103700},{"d":"2023-12-29","o":23.16,"h":23.24,"l":22.97,"c":23.07,"v":1282800},{"d":"2024-01-02","o":22.85,"h":22.99,"l":21.87,"c":21.92,"v":2256150},{"d":"2024-01-03","o":21.02,"h":21.02,"l":20.35,"c":20.46,"v":8823450},{"d":"2024-01-04","o":20.41,"h":20.67,"l":20.17,"c":20.4,"v":3974550},{"d":"2024-01-05","o":20.37,"h":20.74,"l":20.35,"c":20.66,"v":3658650},{"d":"2024-01-08","o":20.69,"h":21.17,"l":20.6,"c":21.16,"v":2407200},{"d":"2024-01-09","o":20.83,"h":20.9,"l":20.53,"c":20.6,"v":1845900},{"d":"2024-01-10","o":20.57,"h":20.83,"l":20.5,"c":20.79,"v":2570700},{"d":"2024-01-11","o":20.75,"h":20.97,"l":20.59,"c":20.97,"v":2252700},{"d":"2024-01-12","o":21.18,"h":21.25,"l":20.93,"c":21.01,"v":1835250},{"d":"2024-01-16","o":20.89,"h":21.03,"l":20.78,"c":21,"v":1939350},{"d":"2024-01-17","o":20.79,"h":20.98,"l":20.77,"c":20.97,"v":1399350},{"d":"2024-01-18","o":21.18,"h":21.23,"l":20.84,"c":21.19,"v":1777950},{"d":"2024-01-19","o":21.27,"h":21.33,"l":20.85,"c":21.25,"v":1478850},{"d":"2024-01-22","o":21.47,"h":21.63,"l":21.42,"c":21.55,"v":1516500},{"d":"2024-01-23","o":21.75,"h":21.81,"l":21.07,"c":21.37,"v":1480500},{"d":"2024-01-24","o":21.61,"h":21.61,"l":21.05,"c":21.07,"v":1180050},{"d":"2024-01-25","o":21.52,"h":21.6,"l":21.2,"c":21.38,"v":1482150},{"d":"2024-01-26","o":21.46,"h":21.61,"l":21.37,"c":21.53,"v":1438950},{"d":"2024-01-29","o":21.53,"h":21.64,"l":21.36,"c":21.55,"v":2097300},{"d":"2024-01-30","o":21.43,"h":21.69,"l":21.41,"c":21.66,"v":1188000},{"d":"2024-01-31","o":21.65,"h":21.65,"l":20.99,"c":21.01,"v":1575300},{"d":"2024-02-01","o":21.21,"h":22.17,"l":21.2,"c":22.07,"v":2395650},{"d":"2024-02-02","o":21.91,"h":22.53,"l":21.77,"c":22.41,"v":1570950},{"d":"2024-02-05","o":21.96,"h":22.27,"l":21.85,"c":22.21,"v":1807800},{"d":"2024-02-06","o":22.17,"h":22.47,"l":22.13,"c":22.39,"v":2011050},{"d":"2024-02-07","o":22.5,"h":22.82,"l":22.32,"c":22.77,"v":1514100},{"d":"2024-02-08","o":22.85,"h":23.27,"l":22.71,"c":23.25,"v":2194950},{"d":"2024-02-09","o":23.19,"h":23.6,"l":23.09,"c":23.46,"v":1879500},{"d":"2024-02-12","o":23.41,"h":23.66,"l":23.38,"c":23.51,"v":1216350},{"d":"2024-02-13","o":22.89,"h":23.2,"l":22.59,"c":22.77,"v":1534350},{"d":"2024-02-14","o":23.09,"h":23.33,"l":22.98,"c":23.3,"v":1115550},{"d":"2024-02-15","o":23.42,"h":23.72,"l":23.28,"c":23.7,"v":1464600},{"d":"2024-02-16","o":23.55,"h":23.69,"l":23.27,"c":23.28,"v":1512750},{"d":"2024-02-20","o":22.92,"h":23.16,"l":22.85,"c":23.1,"v":1393950},{"d":"2024-02-21","o":23.1,"h":23.14,"l":22.83,"c":23,"v":1676700},{"d":"2024-02-22","o":23.06,"h":23.43,"l":23.05,"c":23.41,"v":1467750},{"d":"2024-02-23","o":23.44,"h":23.59,"l":23.26,"c":23.51,"v":1719300},{"d":"2024-02-26","o":23.37,"h":23.96,"l":23.37,"c":23.86,"v":1407900},{"d":"2024-02-27","o":24.03,"h":24.15,"l":23.63,"c":23.81,"v":1690500},{"d":"2024-02-28","o":23.73,"h":24.27,"l":23,"c":23.33,"v":2710950},{"d":"2024-02-29","o":22.91,"h":23.51,"l":22.55,"c":23.37,"v":5365950},{"d":"2024-03-01","o":23.51,"h":24.95,"l":23.51,"c":24.91,"v":9659100},{"d":"2024-03-04","o":25.17,"h":25.69,"l":25.17,"c":25.6,"v":7203300},{"d":"2024-03-05","o":25.51,"h":25.84,"l":25.25,"c":25.47,"v":2287350},{"d":"2024-03-06","o":25.59,"h":25.8,"l":25.43,"c":25.59,"v":1713600},{"d":"2024-03-07","o":25.79,"h":26.26,"l":25.72,"c":26.17,"v":2223750},{"d":"2024-03-08","o":26.3,"h":26.63,"l":25.85,"c":25.95,"v":2364300},{"d":"2024-03-11","o":25.8,"h":25.95,"l":25.54,"c":25.73,"v":2022000},{"d":"2024-03-12","o":25.73,"h":25.85,"l":25.41,"c":25.79,"v":1609800},{"d":"2024-03-13","o":25.83,"h":26.06,"l":25.58,"c":25.67,"v":1383000},{"d":"2024-03-14","o":25.66,"h":25.75,"l":24.99,"c":25.24,"v":1949850},{"d":"2024-03-15","o":25.25,"h":25.63,"l":25.25,"c":25.37,"v":3375150},{"d":"2024-03-18","o":25.47,"h":25.62,"l":25.19,"c":25.19,"v":1646850},{"d":"2024-03-19","o":25.15,"h":25.43,"l":25.01,"c":25.38,"v":2036400},{"d":"2024-03-20","o":25.32,"h":25.59,"l":25.05,"c":25.53,"v":1548600},{"d":"2024-03-21","o":25.73,"h":26.12,"l":25.61,"c":26,"v":1443750},{"d":"2024-03-22","o":26.12,"h":26.12,"l":25.78,"c":25.93,"v":1312200},{"d":"2024-03-25","o":26.04,"h":26.32,"l":25.79,"c":25.82,"v":2673600},{"d":"2024-03-26","o":25.91,"h":25.93,"l":25.57,"c":25.59,"v":1183800},{"d":"2024-03-27","o":25.87,"h":26.39,"l":25.53,"c":26.36,"v":2728650},{"d":"2024-03-28","o":26.41,"h":26.63,"l":26.11,"c":26.18,"v":1561650},{"d":"2024-04-01","o":26.15,"h":26.15,"l":25.85,"c":25.93,"v":1083000},{"d":"2024-04-02","o":25.72,"h":25.87,"l":25.56,"c":25.73,"v":1827150},{"d":"2024-04-03","o":25.6,"h":26.14,"l":25.6,"c":26.01,"v":1558350},{"d":"2024-04-04","o":26.35,"h":26.44,"l":25.75,"c":25.87,"v":2296050},{"d":"2024-04-05","o":25.99,"h":26.38,"l":25.98,"c":26.19,"v":1508100},{"d":"2024-04-08","o":26.46,"h":26.52,"l":26.24,"c":26.38,"v":1462050},{"d":"2024-04-09","o":26.59,"h":26.65,"l":25.95,"c":26.34,"v":1162650},{"d":"2024-04-10","o":25.67,"h":26.23,"l":25.45,"c":25.93,"v":1881900},{"d":"2024-04-11","o":25.93,"h":26.36,"l":25.82,"c":26.25,"v":1378800},{"d":"2024-04-12","o":26.11,"h":26.22,"l":25.53,"c":25.71,"v":1196250},{"d":"2024-04-15","o":26.59,"h":26.63,"l":26.1,"c":26.19,"v":2705100},{"d":"2024-04-16","o":25.96,"h":26.11,"l":25.71,"c":26.07,"v":1453650},{"d":"2024-04-17","o":24.6,"h":24.99,"l":24.51,"c":24.71,"v":14138700},{"d":"2024-04-18","o":24.91,"h":25.25,"l":24.76,"c":24.92,"v":6398550},{"d":"2024-04-19","o":24.88,"h":25.18,"l":24.4,"c":24.65,"v":2460750},{"d":"2024-04-22","o":24.93,"h":24.98,"l":24.48,"c":24.81,"v":1839150},{"d":"2024-04-23","o":25.03,"h":25.63,"l":24.85,"c":25.61,"v":2980800},{"d":"2024-04-24","o":25.63,"h":25.75,"l":24.87,"c":25.01,"v":2226750},{"d":"2024-04-25","o":24.83,"h":25.17,"l":24.53,"c":25.12,"v":2146650},{"d":"2024-04-26","o":25.23,"h":25.47,"l":25.13,"c":25.39,"v":1661850},{"d":"2024-04-29","o":25.51,"h":25.69,"l":25.33,"c":25.65,"v":1803600},{"d":"2024-04-30","o":25.52,"h":25.73,"l":25.42,"c":25.71,"v":2865750},{"d":"2024-05-01","o":25.81,"h":25.86,"l":25.21,"c":25.22,"v":2911200},{"d":"2024-05-02","o":25.09,"h":25.93,"l":24.16,"c":24.89,"v":3316050},{"d":"2024-05-03","o":25.05,"h":25.27,"l":24.55,"c":24.63,"v":2590050},{"d":"2024-05-06","o":24.59,"h":25.02,"l":24.53,"c":24.94,"v":2497050},{"d":"2024-05-07","o":25,"h":25.28,"l":24.86,"c":25.21,"v":1984350},{"d":"2024-05-08","o":25.11,"h":25.27,"l":24.87,"c":24.93,"v":2147400},{"d":"2024-05-09","o":24.9,"h":25.18,"l":24.79,"c":25.06,"v":1861500},{"d":"2024-05-10","o":25.17,"h":25.2,"l":24.77,"c":24.89,"v":1444350},{"d":"2024-05-13","o":24.93,"h":25.1,"l":24.5,"c":24.55,"v":1458600},{"d":"2024-05-14","o":24.73,"h":24.73,"l":24.36,"c":24.67,"v":2037900},{"d":"2024-05-15","o":25.17,"h":25.17,"l":24.71,"c":24.78,"v":2956800},{"d":"2024-05-16","o":24.73,"h":24.97,"l":24.1,"c":24.21,"v":3003450},{"d":"2024-05-17","o":24.29,"h":24.39,"l":23.74,"c":23.89,"v":3074550},{"d":"2024-05-20","o":23.83,"h":24.31,"l":23.79,"c":23.94,"v":2049750},{"d":"2024-05-21","o":23.79,"h":24.41,"l":23.49,"c":24.41,"v":2540400},{"d":"2024-05-22","o":24.52,"h":24.59,"l":23.92,"c":24.06,"v":1820400},{"d":"2024-05-23","o":24.29,"h":24.37,"l":23.91,"c":23.95,"v":2448450},{"d":"2024-05-24","o":24.07,"h":24.4,"l":23.9,"c":24.27,"v":1691400},{"d":"2024-05-28","o":24.54,"h":24.54,"l":23.7,"c":23.83,"v":1266000},{"d":"2024-05-29","o":23.63,"h":23.97,"l":23.53,"c":23.57,"v":2014650},{"d":"2024-05-30","o":23.61,"h":23.84,"l":23.44,"c":23.51,"v":2986350},{"d":"2024-05-31","o":23.6,"h":23.92,"l":23.44,"c":23.76,"v":3447900},{"d":"2024-06-03","o":23.97,"h":24.04,"l":23.47,"c":23.91,"v":2910150},{"d":"2024-06-04","o":24.11,"h":25.09,"l":23.83,"c":25.07,"v":3439950},{"d":"2024-06-05","o":25.2,"h":25.51,"l":24.95,"c":25.01,"v":2742750},{"d":"2024-06-06","o":25,"h":25.33,"l":24.65,"c":24.99,"v":1603800},{"d":"2024-06-07","o":24.97,"h":25.11,"l":24.73,"c":24.9,"v":3653250},{"d":"2024-06-10","o":24.42,"h":25.31,"l":23.52,"c":25.13,"v":5667150},{"d":"2024-06-11","o":25.03,"h":25.09,"l":24.75,"c":24.91,"v":2133450},{"d":"2024-06-12","o":25.46,"h":25.99,"l":25.45,"c":25.75,"v":2425200},{"d":"2024-06-13","o":25.54,"h":25.73,"l":25.15,"c":25.54,"v":1233150},{"d":"2024-06-14","o":25.27,"h":25.5,"l":24.86,"c":25.37,"v":2145150},{"d":"2024-06-17","o":25.16,"h":25.79,"l":25.16,"c":25.55,"v":1823100},{"d":"2024-06-18","o":25.53,"h":25.78,"l":25.44,"c":25.72,"v":2270850},{"d":"2024-06-20","o":25.61,"h":25.93,"l":25.39,"c":25.55,"v":2594700},{"d":"2024-06-21","o":25.55,"h":25.67,"l":24.91,"c":25.5,"v":6823650},{"d":"2024-06-24","o":25.41,"h":25.77,"l":25.25,"c":25.57,"v":2466600},{"d":"2024-06-25","o":25.47,"h":25.66,"l":25.26,"c":25.64,"v":3453300},{"d":"2024-06-26","o":25.49,"h":25.65,"l":24.99,"c":25.18,"v":2596200},{"d":"2024-06-27","o":25.35,"h":25.66,"l":25.11,"c":25.65,"v":3182700},{"d":"2024-06-28","o":25.72,"h":26.31,"l":24.96,"c":25.09,"v":41915700},{"d":"2024-07-01","o":25.15,"h":25.37,"l":24.15,"c":24.22,"v":4381050},{"d":"2024-07-02","o":24.24,"h":24.51,"l":24.15,"c":24.35,"v":4339800},{"d":"2024-07-03","o":24.41,"h":24.59,"l":24.33,"c":24.59,"v":1004550},{"d":"2024-07-05","o":24.49,"h":24.65,"l":24.32,"c":24.59,"v":1289250},{"d":"2024-07-08","o":24.74,"h":24.87,"l":24.43,"c":24.49,"v":1125900},{"d":"2024-07-09","o":24.47,"h":24.55,"l":24.28,"c":24.32,"v":1637250},{"d":"2024-07-10","o":24.52,"h":24.65,"l":24.22,"c":24.65,"v":1474800},{"d":"2024-07-11","o":25.05,"h":25.4,"l":24.92,"c":25.13,"v":1194300},{"d":"2024-07-12","o":25.39,"h":25.67,"l":25.21,"c":25.31,"v":1910700},{"d":"2024-07-15","o":25.41,"h":25.51,"l":25.13,"c":25.19,"v":1344750},{"d":"2024-07-16","o":25.38,"h":25.79,"l":25.3,"c":25.58,"v":3728100},{"d":"2024-07-17","o":25.42,"h":25.44,"l":24.31,"c":24.33,"v":3172800},{"d":"2024-07-18","o":24.47,"h":25.03,"l":24.23,"c":24.68,"v":3020250},{"d":"2024-07-19","o":24.67,"h":24.87,"l":24.41,"c":24.48,"v":1270650},{"d":"2024-07-22","o":24.75,"h":25.24,"l":24.62,"c":25.19,"v":3460350},{"d":"2024-07-23","o":25.12,"h":25.72,"l":25.12,"c":25.44,"v":1556550},{"d":"2024-07-24","o":25.03,"h":25.25,"l":24.22,"c":24.24,"v":1623900},{"d":"2024-07-25","o":24.33,"h":24.83,"l":24.01,"c":24.33,"v":1447650},{"d":"2024-07-26","o":24.84,"h":24.97,"l":24.5,"c":24.79,"v":1492950},{"d":"2024-07-29","o":24.83,"h":25.12,"l":24.61,"c":24.63,"v":2006100},{"d":"2024-07-30","o":24.77,"h":25.07,"l":24.31,"c":24.81,"v":1382550},{"d":"2024-07-31","o":25.13,"h":25.71,"l":25.07,"c":25.26,"v":2490900},{"d":"2024-08-01","o":23.51,"h":24.23,"l":22.64,"c":24.17,"v":7564500},{"d":"2024-08-02","o":23.81,"h":23.81,"l":22.11,"c":22.89,"v":4739550},{"d":"2024-08-05","o":21.69,"h":22.56,"l":21.31,"c":21.74,"v":4897200},{"d":"2024-08-06","o":21.72,"h":22.61,"l":21.72,"c":22.13,"v":3505950},{"d":"2024-08-07","o":22.52,"h":22.52,"l":21.45,"c":21.53,"v":2913750},{"d":"2024-08-08","o":21.91,"h":22.52,"l":21.54,"c":22.45,"v":1933350},{"d":"2024-08-09","o":22.58,"h":22.6,"l":22.07,"c":22.53,"v":2341500},{"d":"2024-08-12","o":22.57,"h":22.57,"l":22.06,"c":22.19,"v":1155750},{"d":"2024-08-13","o":22.34,"h":22.56,"l":22.06,"c":22.45,"v":1147800},{"d":"2024-08-14","o":22.59,"h":22.65,"l":22.31,"c":22.63,"v":1217100},{"d":"2024-08-15","o":23.1,"h":23.15,"l":22.73,"c":23,"v":1320750},{"d":"2024-08-16","o":22.98,"h":23.03,"l":22.74,"c":22.81,"v":669150},{"d":"2024-08-19","o":22.89,"h":23.17,"l":22.71,"c":23.13,"v":877350},{"d":"2024-08-20","o":23.14,"h":23.18,"l":22.86,"c":23.09,"v":838950},{"d":"2024-08-21","o":23.11,"h":23.62,"l":23.02,"c":23.45,"v":1819500},{"d":"2024-08-22","o":23.49,"h":23.63,"l":23.37,"c":23.38,"v":1473300},{"d":"2024-08-23","o":23.55,"h":23.93,"l":23.3,"c":23.84,"v":1531350},{"d":"2024-08-26","o":23.94,"h":24.22,"l":23.72,"c":23.73,"v":836100},{"d":"2024-08-27","o":23.68,"h":24.04,"l":23.63,"c":23.73,"v":1149750},{"d":"2024-08-28","o":23.74,"h":23.88,"l":23.27,"c":23.4,"v":993450},{"d":"2024-08-29","o":23.6,"h":23.97,"l":23.31,"c":23.47,"v":1635000},{"d":"2024-08-30","o":23.55,"h":23.81,"l":23.44,"c":23.7,"v":1510350},{"d":"2024-09-03","o":23.55,"h":23.55,"l":22.52,"c":22.61,"v":1435350},{"d":"2024-09-04","o":22.47,"h":22.67,"l":22.23,"c":22.29,"v":1296600},{"d":"2024-09-05","o":22.3,"h":22.35,"l":22.03,"c":22.05,"v":965550},{"d":"2024-09-06","o":22.16,"h":22.36,"l":21.81,"c":21.88,"v":1748550},{"d":"2024-09-09","o":21.99,"h":22.03,"l":21.57,"c":21.83,"v":1895850},{"d":"2024-09-10","o":21.9,"h":21.93,"l":21.61,"c":21.82,"v":1696800},{"d":"2024-09-11","o":21.8,"h":22.56,"l":21.5,"c":22.53,"v":1611750},{"d":"2024-09-12","o":22.65,"h":22.93,"l":22.44,"c":22.69,"v":1698450},{"d":"2024-09-13","o":22.95,"h":23.2,"l":22.89,"c":22.98,"v":877500},{"d":"2024-09-16","o":23.06,"h":23.21,"l":22.77,"c":22.97,"v":1223100},{"d":"2024-09-17","o":23.16,"h":23.26,"l":22.89,"c":23.07,"v":1286850},{"d":"2024-09-18","o":23.18,"h":23.37,"l":22.85,"c":23.15,"v":1633350},{"d":"2024-09-19","o":23.66,"h":24.01,"l":23.41,"c":23.87,"v":2336850},{"d":"2024-09-20","o":23.65,"h":23.87,"l":23.39,"c":23.48,"v":3642750},{"d":"2024-09-23","o":23.5,"h":23.64,"l":22.93,"c":22.99,"v":2898900},{"d":"2024-09-24","o":23,"h":23.03,"l":22.44,"c":22.66,"v":6020550},{"d":"2024-09-25","o":22.63,"h":22.67,"l":21.83,"c":21.97,"v":9457050},{"d":"2024-09-26","o":22.15,"h":22.64,"l":21.85,"c":22.63,"v":10258800},{"d":"2024-09-27","o":22.75,"h":22.98,"l":22.42,"c":22.43,"v":3484800},{"d":"2024-09-30","o":22.28,"h":22.49,"l":21.8,"c":22.01,"v":3176400},{"d":"2024-10-01","o":21.94,"h":21.95,"l":21.47,"c":21.58,"v":2275800},{"d":"2024-10-02","o":21.33,"h":21.71,"l":21.29,"c":21.65,"v":2494200},{"d":"2024-10-03","o":21.51,"h":21.55,"l":20.96,"c":20.99,"v":3081900},{"d":"2024-10-04","o":21.35,"h":21.48,"l":21.12,"c":21.42,"v":2394150},{"d":"2024-10-07","o":21.26,"h":21.53,"l":21.18,"c":21.33,"v":1976100},{"d":"2024-10-08","o":21.4,"h":21.51,"l":21.3,"c":21.39,"v":2664150},{"d":"2024-10-09","o":21.44,"h":21.79,"l":21.34,"c":21.79,"v":1556400},{"d":"2024-10-10","o":21.56,"h":21.83,"l":21.53,"c":21.69,"v":1255950},{"d":"2024-10-11","o":21.75,"h":22.1,"l":21.7,"c":22.1,"v":1303350},{"d":"2024-10-14","o":22.14,"h":22.36,"l":22.08,"c":22.25,"v":1117650},{"d":"2024-10-15","o":22.33,"h":22.44,"l":22.03,"c":22.38,"v":3086700},{"d":"2024-10-16","o":22.61,"h":22.71,"l":22.39,"c":22.45,"v":1622400},{"d":"2024-10-17","o":22.58,"h":22.69,"l":22.46,"c":22.67,"v":1878900},{"d":"2024-10-18","o":22.79,"h":22.79,"l":22.45,"c":22.66,"v":1050900},{"d":"2024-10-21","o":22.52,"h":22.94,"l":22.46,"c":22.9,"v":1852200},{"d":"2024-10-22","o":22.86,"h":22.86,"l":22.51,"c":22.53,"v":2016600},{"d":"2024-10-23","o":22.47,"h":22.65,"l":22.14,"c":22.38,"v":1354800},{"d":"2024-10-24","o":22.4,"h":22.84,"l":22.19,"c":22.8,"v":3516300},{"d":"2024-10-25","o":22.83,"h":23.04,"l":21.83,"c":21.89,"v":3294300},{"d":"2024-10-28","o":22.03,"h":22.15,"l":21.88,"c":21.91,"v":3345150},{"d":"2024-10-29","o":21.75,"h":22.71,"l":21.74,"c":22.63,"v":1932000},{"d":"2024-10-30","o":22.49,"h":22.82,"l":22.11,"c":22.14,"v":2495550},{"d":"2024-10-31","o":21.93,"h":22.81,"l":21.83,"c":22.76,"v":3297150},{"d":"2024-11-01","o":22.95,"h":23.59,"l":22.87,"c":23.56,"v":4039650},{"d":"2024-11-04","o":23.53,"h":23.95,"l":23.49,"c":23.5,"v":4438500},{"d":"2024-11-05","o":23.52,"h":23.57,"l":23.31,"c":23.41,"v":2910900},{"d":"2024-11-06","o":24.33,"h":24.81,"l":23.69,"c":24.65,"v":3912600},{"d":"2024-11-07","o":24.65,"h":24.84,"l":24.35,"c":24.5,"v":1497150},{"d":"2024-11-08","o":24.47,"h":24.81,"l":24.39,"c":24.73,"v":1706100},{"d":"2024-11-11","o":24.77,"h":24.91,"l":24.51,"c":24.58,"v":1222350},{"d":"2024-11-12","o":24.55,"h":24.71,"l":24,"c":24.64,"v":3368850},{"d":"2024-11-13","o":24.63,"h":24.78,"l":24.33,"c":24.35,"v":3138300},{"d":"2024-11-14","o":24.33,"h":24.46,"l":23.97,"c":24.14,"v":1636050},{"d":"2024-11-15","o":23.96,"h":24.09,"l":23.48,"c":23.58,"v":2190150},{"d":"2024-11-18","o":23.53,"h":23.89,"l":23.49,"c":23.81,"v":1140150},{"d":"2024-11-19","o":23.59,"h":23.97,"l":23.49,"c":23.83,"v":1059900},{"d":"2024-11-20","o":23.83,"h":24.03,"l":23.53,"c":24,"v":1207200},{"d":"2024-11-21","o":24.19,"h":24.73,"l":24.02,"c":24.67,"v":2621250},{"d":"2024-11-22","o":24.13,"h":24.7,"l":24.13,"c":24.67,"v":2144100},{"d":"2024-11-25","o":25.04,"h":25.83,"l":25.01,"c":25.5,"v":3083850},{"d":"2024-11-26","o":25.68,"h":25.75,"l":24.83,"c":25.09,"v":1817250},{"d":"2024-11-27","o":25.2,"h":25.27,"l":24.75,"c":25.03,"v":1280400},{"d":"2024-11-29","o":25.13,"h":25.43,"l":25.13,"c":25.19,"v":726750},{"d":"2024-12-02","o":25.39,"h":25.41,"l":25,"c":25.1,"v":1248750},{"d":"2024-12-03","o":25.07,"h":25.24,"l":24.85,"c":25.1,"v":757350},{"d":"2024-12-04","o":25.05,"h":25.74,"l":24.93,"c":25.67,"v":1333950},{"d":"2024-12-05","o":26.89,"h":27.26,"l":25.65,"c":25.81,"v":3555750},{"d":"2024-12-06","o":26.23,"h":26.4,"l":25.55,"c":25.73,"v":1992750},{"d":"2024-12-09","o":25.79,"h":26.48,"l":25.51,"c":26.08,"v":3440400},{"d":"2024-12-10","o":26.01,"h":26.28,"l":25.58,"c":26.13,"v":2608500},{"d":"2024-12-11","o":26.39,"h":26.39,"l":25.91,"c":26.17,"v":3710400},{"d":"2024-12-12","o":26.14,"h":26.21,"l":25.46,"c":25.47,"v":2215500},{"d":"2024-12-13","o":25.47,"h":25.62,"l":24.82,"c":25.09,"v":2513400},{"d":"2024-12-16","o":24.84,"h":25.29,"l":24.84,"c":25.03,"v":1903200},{"d":"2024-12-17","o":24.93,"h":26.1,"l":24.93,"c":25.85,"v":3900150},{"d":"2024-12-18","o":25.83,"h":26.09,"l":24.69,"c":24.69,"v":2691600},{"d":"2024-12-19","o":24.9,"h":25.08,"l":24.35,"c":24.4,"v":1904250},{"d":"2024-12-20","o":24.23,"h":25.17,"l":24.07,"c":24.63,"v":2848800},{"d":"2024-12-23","o":24.46,"h":24.64,"l":24.19,"c":24.38,"v":1166550},{"d":"2024-12-24","o":24.35,"h":24.48,"l":24.23,"c":24.47,"v":337800},{"d":"2024-12-26","o":24.39,"h":24.46,"l":24.23,"c":24.34,"v":1222350},{"d":"2024-12-27","o":24.01,"h":24.34,"l":23.95,"c":24,"v":740850},{"d":"2024-12-30","o":23.73,"h":24.15,"l":23.33,"c":24.01,"v":1504350},{"d":"2024-12-31","o":24.06,"h":24.26,"l":23.92,"c":23.98,"v":1338300},{"d":"2025-01-02","o":24.11,"h":24.23,"l":23.77,"c":23.95,"v":2068500},{"d":"2025-01-03","o":24.07,"h":24.52,"l":23.86,"c":24.43,"v":2075400},{"d":"2025-01-06","o":24.57,"h":24.85,"l":24.27,"c":24.32,"v":1329000},{"d":"2025-01-07","o":24.41,"h":24.87,"l":23.91,"c":24.66,"v":3708450},{"d":"2025-01-08","o":24.55,"h":24.75,"l":24.14,"c":24.24,"v":1899600},{"d":"2025-01-10","o":23.95,"h":24.13,"l":23.47,"c":23.78,"v":1469400},{"d":"2025-01-13","o":23.53,"h":23.89,"l":23.41,"c":23.85,"v":1676100},{"d":"2025-01-14","o":24.35,"h":24.97,"l":24.17,"c":24.75,"v":1822650},{"d":"2025-01-15","o":25.28,"h":25.33,"l":24.88,"c":24.91,"v":1412100},{"d":"2025-01-16","o":24.91,"h":25.15,"l":24.81,"c":24.93,"v":1052700},{"d":"2025-01-17","o":25.21,"h":25.42,"l":24.9,"c":24.97,"v":1484550},{"d":"2025-01-21","o":25.27,"h":25.62,"l":25.22,"c":25.57,"v":1246050},{"d":"2025-01-22","o":25.77,"h":25.97,"l":25.38,"c":25.48,"v":1184550},{"d":"2025-01-23","o":25.46,"h":25.66,"l":25.23,"c":25.43,"v":1330650},{"d":"2025-01-24","o":25.44,"h":25.6,"l":25.25,"c":25.45,"v":1330500},{"d":"2025-01-27","o":24.87,"h":25.01,"l":24.52,"c":24.65,"v":2151000},{"d":"2025-01-28","o":24.83,"h":24.84,"l":24.51,"c":24.73,"v":1525650},{"d":"2025-01-29","o":24.78,"h":25.28,"l":24.77,"c":24.99,"v":2112150},{"d":"2025-01-30","o":25.23,"h":25.51,"l":25.06,"c":25.45,"v":1989600},{"d":"2025-01-31","o":25.59,"h":25.88,"l":25.27,"c":25.43,"v":1964250},{"d":"2025-02-03","o":24.71,"h":25.21,"l":24.66,"c":25.12,"v":1220250},{"d":"2025-02-04","o":25.21,"h":25.53,"l":25.1,"c":25.23,"v":1823400},{"d":"2025-02-05","o":25.4,"h":25.48,"l":25.21,"c":25.28,"v":1218300},{"d":"2025-02-06","o":25.29,"h":25.87,"l":25.19,"c":25.76,"v":1528200},{"d":"2025-02-07","o":25.9,"h":26.07,"l":25.45,"c":25.68,"v":1698600},{"d":"2025-02-10","o":25.93,"h":26.05,"l":25.69,"c":25.85,"v":1628850},{"d":"2025-02-11","o":25.61,"h":25.89,"l":25.45,"c":25.54,"v":1501050},{"d":"2025-02-12","o":25.13,"h":25.35,"l":24.88,"c":25.06,"v":953250},{"d":"2025-02-13","o":25.2,"h":25.28,"l":24.53,"c":24.98,"v":2618250},{"d":"2025-02-14","o":25.03,"h":25.19,"l":24.83,"c":25,"v":1241850},{"d":"2025-02-18","o":24.93,"h":25.2,"l":24.76,"c":24.97,"v":1406550},{"d":"2025-02-19","o":24.95,"h":26.92,"l":24.81,"c":26.91,"v":4124850},{"d":"2025-02-20","o":27.33,"h":27.51,"l":26.79,"c":27.25,"v":4368300},{"d":"2025-02-21","o":27.49,"h":27.54,"l":26.25,"c":26.53,"v":3384900},{"d":"2025-02-24","o":26.67,"h":26.79,"l":26,"c":26.14,"v":2289900},{"d":"2025-02-25","o":26.37,"h":26.98,"l":26.24,"c":26.75,"v":3518550},{"d":"2025-02-26","o":26.82,"h":27.19,"l":25.39,"c":26.67,"v":4600050},{"d":"2025-02-27","o":26.33,"h":26.76,"l":25.73,"c":25.8,"v":3813750},{"d":"2025-02-28","o":25.77,"h":26.19,"l":25.62,"c":26.18,"v":5427000},{"d":"2025-03-03","o":26.15,"h":26.33,"l":24.71,"c":24.93,"v":4292250},{"d":"2025-03-04","o":24.48,"h":25.27,"l":23.6,"c":24.54,"v":5622900},{"d":"2025-03-05","o":24.64,"h":24.86,"l":24.18,"c":24.75,"v":2617800},{"d":"2025-03-06","o":24.3,"h":24.67,"l":23.95,"c":24.05,"v":3028800},{"d":"2025-03-07","o":24.07,"h":24.25,"l":23.35,"c":24.19,"v":4304850},{"d":"2025-03-10","o":23.71,"h":24.17,"l":23.63,"c":23.97,"v":4566300},{"d":"2025-03-11","o":23.97,"h":24.75,"l":23.72,"c":24.27,"v":5018250},{"d":"2025-03-12","o":24.59,"h":24.81,"l":24.13,"c":24.5,"v":2335500},{"d":"2025-03-13","o":24.45,"h":24.72,"l":23.76,"c":23.83,"v":1727100},{"d":"2025-03-14","o":24.2,"h":24.82,"l":24.04,"c":24.78,"v":1450800},{"d":"2025-03-17","o":24.65,"h":25.2,"l":24.48,"c":25.01,"v":1320600},{"d":"2025-03-18","o":24.98,"h":25.06,"l":24.52,"c":24.73,"v":1220700},{"d":"2025-03-19","o":24.79,"h":25.29,"l":24.63,"c":25.17,"v":1395150},{"d":"2025-03-20","o":25,"h":25.36,"l":24.95,"c":25.05,"v":1221150},{"d":"2025-03-21","o":24.81,"h":24.99,"l":24.44,"c":24.76,"v":2505000},{"d":"2025-03-24","o":25.24,"h":25.74,"l":25.18,"c":25.6,"v":1639350},{"d":"2025-03-25","o":25.54,"h":25.8,"l":25.06,"c":25.31,"v":1325100},{"d":"2025-03-26","o":25.25,"h":25.27,"l":24.33,"c":24.49,"v":1447950},{"d":"2025-03-27","o":24.35,"h":24.58,"l":23.97,"c":24.47,"v":1819800},{"d":"2025-03-28","o":24.45,"h":24.61,"l":23.83,"c":23.99,"v":1739250},{"d":"2025-03-31","o":23.75,"h":23.91,"l":23.33,"c":23.84,"v":2718300},{"d":"2025-04-01","o":23.73,"h":24.11,"l":23.45,"c":23.93,"v":2149200},{"d":"2025-04-02","o":23.47,"h":24.34,"l":23.47,"c":24.22,"v":1651950},{"d":"2025-04-03","o":23.35,"h":23.46,"l":22.3,"c":22.61,"v":2814300},{"d":"2025-04-04","o":21.78,"h":21.97,"l":20.94,"c":21.58,"v":3600300},{"d":"2025-04-07","o":20.98,"h":22.68,"l":20.5,"c":21.56,"v":3308400},{"d":"2025-04-08","o":22.29,"h":22.6,"l":21.13,"c":21.47,"v":2316900},{"d":"2025-04-09","o":21.33,"h":23.81,"l":21.21,"c":23.52,"v":3371400},{"d":"2025-04-10","o":22.91,"h":23.37,"l":22.24,"c":22.88,"v":1902600},{"d":"2025-04-11","o":22.91,"h":23.27,"l":22.45,"c":23.13,"v":2046300},{"d":"2025-04-14","o":23.59,"h":24.01,"l":23.14,"c":23.57,"v":2202150},{"d":"2025-04-15","o":23.57,"h":24.2,"l":23.57,"c":23.89,"v":3089100},{"d":"2025-04-16","o":23.49,"h":23.83,"l":22.7,"c":22.95,"v":1690500},{"d":"2025-04-17","o":23.17,"h":23.84,"l":22.89,"c":23.19,"v":1787100},{"d":"2025-04-21","o":22.85,"h":23.09,"l":22.16,"c":22.47,"v":1385550},{"d":"2025-04-22","o":22.69,"h":23.27,"l":22.68,"c":23.17,"v":2505750},{"d":"2025-04-23","o":23.87,"h":24.43,"l":23.8,"c":24.01,"v":1994400},{"d":"2025-04-24","o":24.02,"h":24.86,"l":24,"c":24.85,"v":1969950},{"d":"2025-04-25","o":24.92,"h":25.32,"l":24.63,"c":24.96,"v":1682850},{"d":"2025-04-28","o":24.85,"h":25.41,"l":24.58,"c":24.91,"v":2400600},{"d":"2025-04-29","o":24.83,"h":25.14,"l":24.55,"c":24.99,"v":2944200},{"d":"2025-04-30","o":24.67,"h":25.33,"l":24.46,"c":25.22,"v":3473100},{"d":"2025-05-01","o":27.01,"h":27.23,"l":26.05,"c":26.89,"v":4815450},{"d":"2025-05-02","o":27.49,"h":28.36,"l":27.37,"c":28.21,"v":4313550},{"d":"2025-05-05","o":28.21,"h":28.63,"l":28.17,"c":28.57,"v":7083000},{"d":"2025-05-06","o":28.34,"h":28.67,"l":27.97,"c":28.33,"v":3336300},{"d":"2025-05-07","o":28.55,"h":29.02,"l":28.36,"c":28.93,"v":5064450},{"d":"2025-05-08","o":29.22,"h":29.58,"l":28.87,"c":29.28,"v":4661400},{"d":"2025-05-09","o":29.29,"h":29.5,"l":29.01,"c":29.44,"v":2238900},{"d":"2025-05-12","o":30.49,"h":30.49,"l":29.85,"c":30.25,"v":4025400},{"d":"2025-05-13","o":30.37,"h":30.79,"l":30.16,"c":30.54,"v":4225650},{"d":"2025-05-14","o":30.65,"h":30.75,"l":30.34,"c":30.51,"v":2560500},{"d":"2025-05-15","o":30.5,"h":30.61,"l":30.21,"c":30.52,"v":2472150},{"d":"2025-05-16","o":30.5,"h":30.62,"l":30.31,"c":30.6,"v":2522700},{"d":"2025-05-19","o":30.29,"h":30.75,"l":30.16,"c":30.67,"v":4354500},{"d":"2025-05-20","o":30.53,"h":30.86,"l":30.48,"c":30.61,"v":1843200},{"d":"2025-05-21","o":30.43,"h":32.05,"l":30.41,"c":30.73,"v":4353300},{"d":"2025-05-22","o":30.75,"h":30.75,"l":30.16,"c":30.48,"v":4219800},{"d":"2025-05-23","o":30.07,"h":30.58,"l":30,"c":30.41,"v":1878600},{"d":"2025-05-27","o":30.87,"h":31.28,"l":30.43,"c":31.23,"v":2769300},{"d":"2025-05-28","o":31.21,"h":31.41,"l":31.01,"c":31.01,"v":2655450},{"d":"2025-05-29","o":31.18,"h":31.28,"l":31.02,"c":31.17,"v":3208950},{"d":"2025-05-30","o":31.17,"h":31.23,"l":30.85,"c":31.11,"v":2874450},{"d":"2025-06-02","o":30.99,"h":31.26,"l":30.63,"c":31.21,"v":2073750},{"d":"2025-06-03","o":31.35,"h":31.89,"l":31.33,"c":31.71,"v":3370050},{"d":"2025-06-04","o":31.72,"h":31.97,"l":31.66,"c":31.67,"v":2690100},{"d":"2025-06-05","o":31.68,"h":32.17,"l":31.58,"c":31.93,"v":2184000},{"d":"2025-06-06","o":32.27,"h":32.55,"l":31.93,"c":32.49,"v":2968950},{"d":"2025-06-09","o":32.39,"h":32.64,"l":31.66,"c":31.79,"v":3198150},{"d":"2025-06-10","o":31.89,"h":32.03,"l":31.4,"c":31.77,"v":1913550},{"d":"2025-06-11","o":31.91,"h":32.17,"l":31.72,"c":32.08,"v":2020050},{"d":"2025-06-12","o":31.99,"h":32.28,"l":31.9,"c":32.14,"v":1362900},{"d":"2025-06-13","o":31.8,"h":32.26,"l":31.75,"c":31.9,"v":1334100},{"d":"2025-06-16","o":32.2,"h":32.64,"l":32.09,"c":32.43,"v":2290350},{"d":"2025-06-17","o":32.29,"h":32.69,"l":32.26,"c":32.59,"v":1543050},{"d":"2025-06-18","o":32.65,"h":33.03,"l":31.95,"c":32.63,"v":2250300},{"d":"2025-06-20","o":34.44,"h":34.63,"l":33.43,"c":34.15,"v":16632900},{"d":"2025-06-23","o":34.03,"h":34.4,"l":33.7,"c":33.89,"v":56418600},{"d":"2025-06-24","o":33.82,"h":33.98,"l":33.44,"c":33.82,"v":6805500},{"d":"2025-06-25","o":33.83,"h":33.87,"l":33.27,"c":33.49,"v":3682050},{"d":"2025-06-26","o":33.69,"h":33.77,"l":33.41,"c":33.54,"v":2434200},{"d":"2025-06-27","o":33.73,"h":33.94,"l":33.45,"c":33.91,"v":4842900},{"d":"2025-06-30","o":34.14,"h":34.38,"l":33.91,"c":34.03,"v":3356100},{"d":"2025-07-01","o":33.63,"h":33.79,"l":32.7,"c":33.09,"v":3362600},{"d":"2025-07-02","o":33,"h":33.58,"l":32.9,"c":33.57,"v":1974900},{"d":"2025-07-03","o":33.81,"h":34.41,"l":33.66,"c":34.33,"v":1279200},{"d":"2025-07-07","o":34.4,"h":34.85,"l":34.11,"c":34.29,"v":2880900},{"d":"2025-07-08","o":34.37,"h":34.52,"l":33.75,"c":34.32,"v":2553900},{"d":"2025-07-09","o":34.62,"h":34.76,"l":34.15,"c":34.49,"v":1591000},{"d":"2025-07-10","o":34.33,"h":34.79,"l":34.14,"c":34.6,"v":1194200},{"d":"2025-07-11","o":34.34,"h":34.89,"l":34.34,"c":34.41,"v":1397200},{"d":"2025-07-14","o":34.41,"h":34.73,"l":34.33,"c":34.5,"v":1691500},{"d":"2025-07-15","o":35.04,"h":35.12,"l":34.47,"c":34.65,"v":3589400},{"d":"2025-07-16","o":34.71,"h":34.75,"l":34.18,"c":34.63,"v":3762000},{"d":"2025-07-17","o":34.58,"h":34.9,"l":34.54,"c":34.68,"v":5276800},{"d":"2025-07-18","o":34.73,"h":35.2,"l":34.7,"c":34.77,"v":4665300},{"d":"2025-07-21","o":34.81,"h":35.2,"l":34.55,"c":34.68,"v":2097400},{"d":"2025-07-22","o":34.58,"h":34.86,"l":33.64,"c":34.38,"v":2111100},{"d":"2025-07-23","o":34.55,"h":34.86,"l":34.34,"c":34.6,"v":2838000},{"d":"2025-07-24","o":34.7,"h":34.86,"l":34.54,"c":34.69,"v":1973000},{"d":"2025-07-25","o":34.94,"h":35.51,"l":34.69,"c":35.15,"v":3322200},{"d":"2025-07-28","o":35.15,"h":35.18,"l":34.65,"c":34.65,"v":2995400},{"d":"2025-07-29","o":34.9,"h":34.91,"l":34.28,"c":34.59,"v":3020000},{"d":"2025-07-30","o":34.69,"h":34.87,"l":34.33,"c":34.42,"v":4768800},{"d":"2025-07-31","o":35.75,"h":36.55,"l":35.24,"c":36.07,"v":5263300},{"d":"2025-08-01","o":35.68,"h":35.68,"l":34.81,"c":35.07,"v":3370300},{"d":"2025-08-04","o":35.36,"h":35.74,"l":35.09,"c":35.59,"v":2696800},{"d":"2025-08-05","o":35.8,"h":35.93,"l":34.49,"c":34.62,"v":2465300},{"d":"2025-08-06","o":34.65,"h":34.82,"l":34.16,"c":34.71,"v":3664500},{"d":"2025-08-07","o":34.96,"h":35.18,"l":34.48,"c":34.74,"v":2389300},{"d":"2025-08-08","o":34.96,"h":35.04,"l":34.46,"c":34.46,"v":1807400},{"d":"2025-08-11","o":34.49,"h":35.04,"l":34.34,"c":34.96,"v":2842900},{"d":"2025-08-12","o":35.1,"h":35.49,"l":34.99,"c":35.47,"v":2459000},{"d":"2025-08-13","o":35.7,"h":35.87,"l":35.13,"c":35.84,"v":3360500},{"d":"2025-08-14","o":35.57,"h":35.76,"l":35.03,"c":35.06,"v":3377200},{"d":"2025-08-15","o":35.1,"h":35.37,"l":34.91,"c":35.28,"v":1976400},{"d":"2025-08-18","o":35.33,"h":35.63,"l":35.19,"c":35.54,"v":1930900},{"d":"2025-08-19","o":35.51,"h":35.72,"l":35.33,"c":35.37,"v":1853300},{"d":"2025-08-20","o":35.32,"h":35.59,"l":34.83,"c":35.42,"v":2318400},{"d":"2025-08-21","o":35.27,"h":35.59,"l":35.04,"c":35.44,"v":1297500},{"d":"2025-08-22","o":35.65,"h":36.29,"l":35.44,"c":35.76,"v":2475000},{"d":"2025-08-25","o":35.77,"h":36.24,"l":35.58,"c":35.96,"v":2313900},{"d":"2025-08-26","o":36.05,"h":36.37,"l":35.96,"c":36.23,"v":3591600},{"d":"2025-08-27","o":36.19,"h":36.49,"l":36.12,"c":36.34,"v":2581900},{"d":"2025-08-28","o":36.35,"h":36.45,"l":35.89,"c":35.91,"v":1806100},{"d":"2025-08-29","o":35.81,"h":35.91,"l":35.31,"c":35.68,"v":2259800},{"d":"2025-09-02","o":35,"h":35.21,"l":34.46,"c":34.83,"v":4170300},{"d":"2025-09-03","o":34.82,"h":34.93,"l":34.34,"c":34.59,"v":3818900},{"d":"2025-09-04","o":34.77,"h":35.07,"l":34.49,"c":35.02,"v":2133600},{"d":"2025-09-05","o":35.25,"h":35.39,"l":34.35,"c":34.96,"v":1986800},{"d":"2025-09-08","o":35.14,"h":35.28,"l":34.92,"c":35.19,"v":2840800},{"d":"2025-09-09","o":35.2,"h":35.2,"l":34.6,"c":34.79,"v":3224300},{"d":"2025-09-10","o":35,"h":35.5,"l":34.86,"c":35.13,"v":3756000},{"d":"2025-09-11","o":35.35,"h":35.83,"l":35.21,"c":35.61,"v":2956900},{"d":"2025-09-12","o":35.43,"h":35.65,"l":34.85,"c":34.88,"v":1805400},{"d":"2025-09-15","o":35.05,"h":35.46,"l":34.9,"c":35.26,"v":1975100},{"d":"2025-09-16","o":35.27,"h":35.4,"l":34.83,"c":35.05,"v":1625800},{"d":"2025-09-17","o":35.19,"h":35.33,"l":34.53,"c":34.69,"v":2158800},{"d":"2025-09-18","o":34.82,"h":35.64,"l":34.59,"c":35.48,"v":2338800},{"d":"2025-09-19","o":35.64,"h":35.72,"l":34.94,"c":34.95,"v":5529200},{"d":"2025-09-22","o":34.86,"h":35.31,"l":34.68,"c":35.29,"v":1701000},{"d":"2025-09-23","o":35.29,"h":35.29,"l":34.3,"c":34.41,"v":1524900},{"d":"2025-09-24","o":34.58,"h":34.63,"l":33.93,"c":33.95,"v":2509300},{"d":"2025-09-25","o":33.63,"h":34.04,"l":33.4,"c":33.87,"v":2209200},{"d":"2025-09-26","o":33.99,"h":34.29,"l":33.81,"c":34.21,"v":1093700},{"d":"2025-09-29","o":34.44,"h":34.49,"l":34.11,"c":34.29,"v":1820600},{"d":"2025-09-30","o":34.4,"h":34.55,"l":34.21,"c":34.37,"v":2011300},{"d":"2025-10-01","o":34.27,"h":34.58,"l":34.14,"c":34.39,"v":1777900},{"d":"2025-10-02","o":34.4,"h":34.57,"l":34.06,"c":34.44,"v":1730300},{"d":"2025-10-03","o":34.46,"h":34.94,"l":34.3,"c":34.6,"v":2270800},{"d":"2025-10-06","o":34.77,"h":35.08,"l":34.64,"c":34.96,"v":1601200},{"d":"2025-10-07","o":35.16,"h":35.17,"l":34.15,"c":34.52,"v":2040400},{"d":"2025-10-08","o":34.63,"h":35.49,"l":34.43,"c":35.36,"v":1906200},{"d":"2025-10-09","o":35.42,"h":35.52,"l":34.8,"c":35.01,"v":2067600},{"d":"2025-10-10","o":35.13,"h":35.26,"l":33.98,"c":34.05,"v":1580700},{"d":"2025-10-13","o":34.6,"h":34.87,"l":34.43,"c":34.56,"v":1897300},{"d":"2025-10-14","o":34.16,"h":34.96,"l":33.96,"c":34.65,"v":1275700},{"d":"2025-10-15","o":35.05,"h":35.08,"l":34.49,"c":34.54,"v":1795600},{"d":"2025-10-16","o":34.79,"h":34.84,"l":34.02,"c":34.43,"v":1515600},{"d":"2025-10-17","o":34.19,"h":34.55,"l":34.05,"c":34.24,"v":1997200},{"d":"2025-10-20","o":34.56,"h":35.1,"l":34.31,"c":34.82,"v":1635900},{"d":"2025-10-21","o":34.8,"h":35.19,"l":34.67,"c":34.96,"v":2073200},{"d":"2025-10-22","o":35.1,"h":35.24,"l":33.62,"c":33.64,"v":2520400},{"d":"2025-10-23","o":33.7,"h":34.6,"l":33.52,"c":34.52,"v":1599600},{"d":"2025-10-24","o":35.05,"h":35.4,"l":34.76,"c":34.77,"v":1346100},{"d":"2025-10-27","o":35,"h":35.19,"l":34.5,"c":34.67,"v":1515100},{"d":"2025-10-28","o":34.68,"h":34.71,"l":34.21,"c":34.31,"v":1493800},{"d":"2025-10-29","o":34.32,"h":35.17,"l":34.23,"c":34.46,"v":3768900},{"d":"2025-10-30","o":35.39,"h":35.64,"l":34.02,"c":35.07,"v":3946500},{"d":"2025-10-31","o":35.25,"h":36.83,"l":35.11,"c":36.82,"v":5649200},{"d":"2025-11-03","o":36.89,"h":37.04,"l":35.62,"c":35.78,"v":5095500},{"d":"2025-11-04","o":35.21,"h":35.74,"l":34.87,"c":35.43,"v":2256300},{"d":"2025-11-05","o":35.5,"h":36.54,"l":35.24,"c":36.38,"v":2668100},{"d":"2025-11-06","o":36.44,"h":36.98,"l":35.84,"c":36.07,"v":2639900},{"d":"2025-11-07","o":35.7,"h":36.27,"l":35.16,"c":36.25,"v":3570200},{"d":"2025-11-10","o":36.59,"h":37.77,"l":36.33,"c":37.63,"v":3069600},{"d":"2025-11-11","o":37.51,"h":37.91,"l":37.44,"c":37.53,"v":3052000},{"d":"2025-11-12","o":37.65,"h":38.5,"l":37.61,"c":38.36,"v":3469600},{"d":"2025-11-13","o":38.35,"h":38.58,"l":37.47,"c":37.53,"v":3445600},{"d":"2025-11-14","o":37.09,"h":37.9,"l":36.85,"c":37.35,"v":4473000},{"d":"2025-11-17","o":37.35,"h":37.91,"l":36.81,"c":37.4,"v":5804500},{"d":"2025-11-18","o":37.1,"h":37.47,"l":36.61,"c":37,"v":2377700},{"d":"2025-11-19","o":37.21,"h":37.74,"l":37,"c":37.42,"v":1710200},{"d":"2025-11-20","o":38.02,"h":38.16,"l":36.6,"c":36.77,"v":3144200},{"d":"2025-11-21","o":36.72,"h":37.17,"l":36.1,"c":36.86,"v":2216800},{"d":"2025-11-24","o":37.15,"h":37.96,"l":36.82,"c":37.71,"v":2270200},{"d":"2025-11-25","o":38,"h":39.05,"l":37.46,"c":38.97,"v":3759100},{"d":"2025-11-26","o":39,"h":39.58,"l":38.99,"c":39.23,"v":1870100},{"d":"2025-11-28","o":39.23,"h":39.65,"l":39.23,"c":39.56,"v":838000},{"d":"2025-12-01","o":38.97,"h":39.52,"l":38.79,"c":38.98,"v":2313900},{"d":"2025-12-02","o":39.25,"h":39.25,"l":38.54,"c":38.84,"v":1574400},{"d":"2025-12-03","o":38.84,"h":39.05,"l":38.31,"c":38.74,"v":1759600},{"d":"2025-12-04","o":38.67,"h":39.01,"l":38.43,"c":39,"v":1623600},{"d":"2025-12-05","o":38.99,"h":39.21,"l":38.44,"c":39.06,"v":1315100},{"d":"2025-12-08","o":39.21,"h":39.32,"l":38.69,"c":38.9,"v":2477300},{"d":"2025-12-09","o":38.8,"h":39.01,"l":37.55,"c":37.7,"v":3433600},{"d":"2025-12-10","o":37.73,"h":40.07,"l":37.73,"c":39.93,"v":4351500},{"d":"2025-12-11","o":40.04,"h":40.58,"l":39.37,"c":40.4,"v":5393500},{"d":"2025-12-12","o":40.55,"h":40.55,"l":39.12,"c":39.66,"v":2054800},{"d":"2025-12-15","o":39.76,"h":39.88,"l":39.04,"c":39.31,"v":2204400},{"d":"2025-12-16","o":39.32,"h":39.56,"l":39,"c":39.19,"v":1963600},{"d":"2025-12-17","o":39.09,"h":39.33,"l":37.97,"c":38.2,"v":1974700},{"d":"2025-12-18","o":38.72,"h":38.84,"l":38.12,"c":38.45,"v":2039500},{"d":"2025-12-19","o":38.49,"h":39.03,"l":38.49,"c":38.88,"v":4703800},{"d":"2025-12-22","o":39.16,"h":39.55,"l":38.85,"c":39.46,"v":1170000},{"d":"2025-12-23","o":39.42,"h":39.6,"l":39.03,"c":39.4,"v":1298100},{"d":"2025-12-24","o":39.5,"h":39.53,"l":39.21,"c":39.4,"v":551000},{"d":"2025-12-26","o":39.43,"h":39.6,"l":39.31,"c":39.57,"v":757800},{"d":"2025-12-29","o":39.36,"h":39.6,"l":39.11,"c":39.2,"v":1165900},{"d":"2025-12-30","o":39.18,"h":39.24,"l":38.81,"c":38.86,"v":1100100},{"d":"2025-12-31","o":38.87,"h":38.87,"l":38.09,"c":38.26,"v":2212900},{"d":"2026-01-02","o":38.26,"h":39.1,"l":38.26,"c":38.97,"v":2139100},{"d":"2026-01-05","o":39,"h":40.9,"l":38.69,"c":40.36,"v":4127900},{"d":"2026-01-06","o":40.26,"h":41.21,"l":39.6,"c":41.18,"v":2713500},{"d":"2026-01-07","o":41.1,"h":41.59,"l":40.42,"c":40.99,"v":3676200},{"d":"2026-01-08","o":40.99,"h":41.05,"l":39.84,"c":40.49,"v":3714400},{"d":"2026-01-09","o":40.55,"h":41.93,"l":40.37,"c":41.87,"v":3005300},{"d":"2026-01-12","o":42,"h":42.76,"l":41.61,"c":42.54,"v":2453900},{"d":"2026-01-13","o":42.69,"h":42.94,"l":42.21,"c":42.79,"v":2189500},{"d":"2026-01-14","o":42.76,"h":43,"l":41.78,"c":42.03,"v":1930900},{"d":"2026-01-15","o":43.21,"h":43.26,"l":42.45,"c":42.54,"v":2124200},{"d":"2026-01-16","o":42.73,"h":43.05,"l":42.45,"c":42.82,"v":2370300},{"d":"2026-01-20","o":42.18,"h":42.72,"l":42,"c":42.03,"v":1664600},{"d":"2026-01-21","o":42.96,"h":42.96,"l":42.08,"c":42.4,"v":2666200},{"d":"2026-01-22","o":42.87,"h":42.91,"l":41.57,"c":42.41,"v":2133000},{"d":"2026-01-23","o":42.43,"h":42.59,"l":41.6,"c":41.83,"v":1249100},{"d":"2026-01-26","o":41.86,"h":42.6,"l":41.66,"c":42.36,"v":1766800},{"d":"2026-01-27","o":42.58,"h":42.6,"l":41.79,"c":41.86,"v":1674200},{"d":"2026-01-28","o":41.93,"h":42.41,"l":41.56,"c":41.92,"v":1800100},{"d":"2026-01-29","o":42.11,"h":43.75,"l":41.13,"c":42.22,"v":1956400},{"d":"2026-01-30","o":41.72,"h":42.33,"l":41.11,"c":41.57,"v":1438600},{"d":"2026-02-02","o":41.03,"h":42.31,"l":41.03,"c":42.21,"v":1624600},{"d":"2026-02-03","o":42.67,"h":42.92,"l":41.6,"c":42.33,"v":1432900},{"d":"2026-02-04","o":42.38,"h":42.89,"l":41.22,"c":42.18,"v":3809600},{"d":"2026-02-05","o":41.74,"h":43.12,"l":41.49,"c":42.98,"v":2356300},{"d":"2026-02-06","o":43.53,"h":44.6,"l":43.37,"c":44.45,"v":3431500},{"d":"2026-02-09","o":44.43,"h":45.29,"l":44.26,"c":44.81,"v":1931300},{"d":"2026-02-10","o":44.91,"h":45.54,"l":44.67,"c":45.29,"v":1841700},{"d":"2026-02-11","o":45.76,"h":46.11,"l":44.76,"c":44.99,"v":1700100},{"d":"2026-02-12","o":45.45,"h":45.93,"l":43.76,"c":43.9,"v":2935300},{"d":"2026-02-13","o":43.99,"h":44.85,"l":43.73,"c":44.41,"v":1952500},{"d":"2026-02-17","o":44.32,"h":44.9,"l":43.73,"c":44.43,"v":2302400},{"d":"2026-02-18","o":44.44,"h":45.22,"l":43.98,"c":44.16,"v":3075000},{"d":"2026-02-19","o":44.03,"h":44.54,"l":43.69,"c":44.41,"v":2156200},{"d":"2026-02-20","o":44.36,"h":45.1,"l":44.12,"c":44.64,"v":1822300},{"d":"2026-02-23","o":44.19,"h":44.57,"l":43.57,"c":44.11,"v":2605600},{"d":"2026-02-24","o":43.96,"h":44.99,"l":43.63,"c":44.99,"v":5923900},{"d":"2026-02-25","o":45.5,"h":46.89,"l":44.5,"c":44.76,"v":3997200},{"d":"2026-02-26","o":45.68,"h":45.77,"l":44.08,"c":45.13,"v":2852400},{"d":"2026-02-27","o":44.55,"h":44.85,"l":43.74,"c":44.46,"v":3542100},{"d":"2026-03-02","o":43.83,"h":44.6,"l":43.37,"c":44.58,"v":2584500},{"d":"2026-03-03","o":43.52,"h":43.62,"l":42.37,"c":43.29,"v":2768900},{"d":"2026-03-04","o":43.52,"h":44,"l":42.48,"c":43.13,"v":2442100},{"d":"2026-03-05","o":42.62,"h":42.79,"l":40.92,"c":42.09,"v":2786400},{"d":"2026-03-06","o":41.12,"h":41.99,"l":40.78,"c":41.87,"v":3056700},{"d":"2026-03-09","o":41.34,"h":42.78,"l":40.95,"c":42.45,"v":3193000},{"d":"2026-03-10","o":42.5,"h":42.81,"l":41.51,"c":41.6,"v":2233700},{"d":"2026-03-11","o":41.39,"h":42.08,"l":41.06,"c":41.59,"v":3265000},{"d":"2026-03-12","o":41.01,"h":41.54,"l":40.24,"c":40.78,"v":3440800},{"d":"2026-03-13","o":41.07,"h":41.33,"l":39.58,"c":39.92,"v":3141800},{"d":"2026-03-16","o":40.48,"h":41.28,"l":40.15,"c":41.24,"v":2634300},{"d":"2026-03-17","o":41.41,"h":42.1,"l":41.16,"c":42.08,"v":2580800},{"d":"2026-03-18","o":42.05,"h":42.36,"l":40.88,"c":41.07,"v":3033200},{"d":"2026-03-19","o":40.45,"h":41.64,"l":40.26,"c":41.19,"v":1981500},{"d":"2026-03-20","o":40.87,"h":41.24,"l":38.94,"c":39.5,"v":8487800},{"d":"2026-03-23","o":40.55,"h":41.79,"l":40.02,"c":41.46,"v":4715300},{"d":"2026-03-24","o":40.95,"h":42.56,"l":40.79,"c":42.07,"v":3708300},{"d":"2026-03-25","o":42.7,"h":42.81,"l":41.94,"c":42.16,"v":2773600},{"d":"2026-03-26","o":41.54,"h":42.2,"l":40.48,"c":40.77,"v":2554800},{"d":"2026-03-27","o":40.54,"h":41,"l":39.74,"c":39.91,"v":2648600},{"d":"2026-03-30","o":40.33,"h":40.49,"l":38.83,"c":39.11,"v":3161400},{"d":"2026-03-31","o":39.79,"h":41.12,"l":39.39,"c":40.52,"v":1964815},{"d":"2026-04-01","o":41.17,"h":41.96,"l":41,"c":41.53,"v":4740949},{"d":"2026-04-02","o":40.61,"h":42.37,"l":40.56,"c":42.03,"v":2979174},{"d":"2026-04-06","o":41.88,"h":42.22,"l":41.11,"c":42.21,"v":1334338},{"d":"2026-04-07","o":41.88,"h":42.56,"l":41.69,"c":41.94,"v":2365381},{"d":"2026-04-08","o":43.85,"h":44.41,"l":43.34,"c":43.81,"v":1997011},{"d":"2026-04-09","o":43.74,"h":44.36,"l":43.67,"c":44.14,"v":2415535},{"d":"2026-04-10","o":44.29,"h":44.65,"l":43.95,"c":44.41,"v":1624024},{"d":"2026-04-13","o":44.27,"h":44.9,"l":44.21,"c":44.82,"v":2471632},{"d":"2026-04-14","o":45,"h":45.48,"l":44.49,"c":45.46,"v":1072156},{"d":"2026-04-15","o":45.28,"h":45.36,"l":44.55,"c":44.88,"v":2312491},{"d":"2026-04-16","o":44.82,"h":45.14,"l":44.24,"c":44.39,"v":1973111},{"d":"2026-04-17","o":45.1,"h":46.89,"l":44.95,"c":46.75,"v":7629160},{"d":"2026-04-20","o":46.62,"h":48.76,"l":46.65,"c":48.72,"v":2640485},{"d":"2026-04-21","o":48.75,"h":49.33,"l":48.18,"c":48.5,"v":3233110},{"d":"2026-04-22","o":48.91,"h":49.18,"l":47.8,"c":48.51,"v":2345492},{"d":"2026-04-23","o":48.75,"h":49.45,"l":48.36,"c":48.94,"v":2007004},{"d":"2026-04-24","o":49.19,"h":49.31,"l":48.22,"c":48.6,"v":1964873},{"d":"2026-04-27","o":48.63,"h":49.63,"l":47.97,"c":49.4,"v":1578778},{"d":"2026-04-28","o":48.96,"h":49.01,"l":48.27,"c":48.7,"v":2080310},{"d":"2026-04-29","o":48.75,"h":49,"l":48.22,"c":48.66,"v":2730726},{"d":"2026-04-30","o":48.19,"h":49.98,"l":45.54,"c":45.72,"v":5764257},{"d":"2026-05-01","o":45.62,"h":46.27,"l":44.72,"c":45.94,"v":3615891},{"d":"2026-05-04","o":45.81,"h":45.81,"l":44.16,"c":44.67,"v":3955211},{"d":"2026-05-05","o":45.34,"h":46,"l":44.76,"c":45.59,"v":2739041},{"d":"2026-05-06","o":46.43,"h":46.78,"l":45.44,"c":46.32,"v":2817898},{"d":"2026-05-07","o":46.32,"h":46.42,"l":44.59,"c":44.63,"v":1558350},{"d":"2026-05-08","o":44.85,"h":45.44,"l":43.78,"c":44.04,"v":2361193},{"d":"2026-05-11","o":44,"h":44.71,"l":43.72,"c":44.12,"v":1904985},{"d":"2026-05-12","o":43.83,"h":44.19,"l":42.69,"c":43.16,"v":2247232},{"d":"2026-05-13","o":43.35,"h":43.5,"l":42.92,"c":43.26,"v":1534235},{"d":"2026-05-14","o":43.62,"h":44.15,"l":43.2,"c":44.14,"v":1573676},{"d":"2026-05-15","o":43.7,"h":43.82,"l":42.87,"c":43.25,"v":2464993},{"d":"2026-05-18","o":43.26,"h":43.53,"l":42,"c":42.23,"v":1498866},{"d":"2026-05-19","o":41.72,"h":41.97,"l":40.83,"c":41.14,"v":2494584}]