[{"d":"2019-11-01","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":300000},{"d":"2019-11-04","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-11-05","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-11-06","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":161200},{"d":"2019-11-07","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-11-08","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-11-11","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2019-11-12","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":400},{"d":"2019-11-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":282600},{"d":"2019-11-14","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2019-11-15","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":500},{"d":"2019-11-18","o":10.15,"h":10.16,"l":10.14,"c":10.16,"v":312600},{"d":"2019-11-19","o":9.82,"h":9.82,"l":9.8,"c":9.8,"v":532700},{"d":"2019-11-20","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2019-11-21","o":9.83,"h":9.83,"l":9.82,"c":9.83,"v":523500},{"d":"2019-11-22","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":248800},{"d":"2019-11-25","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":900},{"d":"2019-11-26","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":3600},{"d":"2019-11-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-11-29","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":60900},{"d":"2019-12-02","o":9.82,"h":9.84,"l":9.82,"c":9.83,"v":6500},{"d":"2019-12-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-12-04","o":9.83,"h":9.9,"l":9.83,"c":9.85,"v":316000},{"d":"2019-12-05","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2019-12-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2019-12-09","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":31800},{"d":"2019-12-10","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":109200},{"d":"2019-12-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2019-12-12","o":9.83,"h":9.84,"l":9.83,"c":9.84,"v":155200},{"d":"2019-12-13","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2019-12-16","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":4400},{"d":"2019-12-17","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":100400},{"d":"2019-12-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":43300},{"d":"2019-12-19","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":2800},{"d":"2019-12-20","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-23","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-24","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-26","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-27","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-30","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2019-12-31","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2020-01-02","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2020-01-03","o":9.87,"h":9.89,"l":9.87,"c":9.89,"v":105000},{"d":"2020-01-06","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":127300},{"d":"2020-01-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":200},{"d":"2020-01-08","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2020-01-09","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":50000},{"d":"2020-01-10","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":253200},{"d":"2020-01-13","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-01-14","o":9.92,"h":9.94,"l":9.92,"c":9.94,"v":49300},{"d":"2020-01-15","o":9.95,"h":9.96,"l":9.94,"c":9.94,"v":35300},{"d":"2020-01-16","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":154200},{"d":"2020-01-17","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":50100},{"d":"2020-01-21","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":101700},{"d":"2020-01-22","o":10,"h":10,"l":10,"c":10,"v":26100},{"d":"2020-01-23","o":10,"h":10.01,"l":9.99,"c":9.99,"v":226300},{"d":"2020-01-24","o":10,"h":10,"l":9.99,"c":9.99,"v":246400},{"d":"2020-01-27","o":9.99,"h":9.99,"l":9.98,"c":9.99,"v":105400},{"d":"2020-01-28","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":400},{"d":"2020-01-29","o":10.02,"h":10.02,"l":10.01,"c":10.01,"v":1600},{"d":"2020-01-30","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2020-01-31","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2020-02-03","o":10,"h":10.01,"l":10,"c":10.01,"v":18200},{"d":"2020-02-04","o":10,"h":10,"l":10,"c":10,"v":3400},{"d":"2020-02-05","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2020-02-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-02-07","o":10.01,"h":10.01,"l":10,"c":10,"v":1400},{"d":"2020-02-10","o":10,"h":10.01,"l":9.99,"c":10.01,"v":121300},{"d":"2020-02-11","o":10,"h":10,"l":10,"c":10,"v":100000},{"d":"2020-02-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2020-02-13","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":264300},{"d":"2020-02-14","o":10.01,"h":10.01,"l":10,"c":10,"v":150200},{"d":"2020-02-18","o":10.01,"h":10.02,"l":10.01,"c":10.01,"v":176700},{"d":"2020-02-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2020-02-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2020-02-21","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2020-02-24","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":57000},{"d":"2020-02-25","o":10,"h":10,"l":10,"c":10,"v":120200},{"d":"2020-02-26","o":10,"h":10.01,"l":10,"c":10.01,"v":88600},{"d":"2020-02-27","o":10,"h":10,"l":9.98,"c":9.98,"v":207800},{"d":"2020-02-28","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-03-02","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-03-03","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-03-04","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-03-05","o":9.98,"h":10.1,"l":9.97,"c":9.97,"v":100500},{"d":"2020-03-06","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":300200},{"d":"2020-03-09","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100000},{"d":"2020-03-10","o":9.95,"h":9.95,"l":9.91,"c":9.91,"v":748700},{"d":"2020-03-11","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2020-03-12","o":9.88,"h":9.88,"l":9.76,"c":9.8,"v":1618300},{"d":"2020-03-13","o":9.82,"h":9.95,"l":9.8,"c":9.8,"v":1500},{"d":"2020-03-16","o":9.6,"h":9.62,"l":9.6,"c":9.6,"v":666400},{"d":"2020-03-17","o":9.55,"h":9.81,"l":9.55,"c":9.6,"v":115800},{"d":"2020-03-18","o":9.5,"h":9.52,"l":9.5,"c":9.52,"v":272200},{"d":"2020-03-19","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":177300},{"d":"2020-03-20","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":150000},{"d":"2020-03-23","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2020-03-24","o":9.63,"h":9.63,"l":9.6,"c":9.63,"v":9200},{"d":"2020-03-25","o":9.68,"h":9.69,"l":9.68,"c":9.69,"v":120100},{"d":"2020-03-26","o":9.69,"h":9.96,"l":9.69,"c":9.73,"v":36400},{"d":"2020-03-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2020-03-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2020-03-31","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":300},{"d":"2020-04-01","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":4800},{"d":"2020-04-02","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":327700},{"d":"2020-04-03","o":9.8,"h":9.85,"l":9.75,"c":9.85,"v":102600},{"d":"2020-04-06","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":200},{"d":"2020-04-07","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2020-04-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":500},{"d":"2020-04-09","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2020-04-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2020-04-14","o":9.85,"h":9.88,"l":9.85,"c":9.87,"v":9200},{"d":"2020-04-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2020-04-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2020-04-17","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":200},{"d":"2020-04-20","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-04-21","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-04-22","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2020-04-23","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":1000},{"d":"2020-04-24","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":25000},{"d":"2020-04-27","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2020-04-28","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2020-04-29","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":100400},{"d":"2020-04-30","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":4200},{"d":"2020-05-01","o":9.88,"h":9.92,"l":9.88,"c":9.92,"v":58800},{"d":"2020-05-04","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2020-05-05","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2020-05-06","o":9.88,"h":9.91,"l":9.87,"c":9.91,"v":99300},{"d":"2020-05-07","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2020-05-08","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":8400},{"d":"2020-05-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-12","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":3000},{"d":"2020-05-13","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2020-05-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-26","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-28","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2020-05-29","o":9.9,"h":9.9,"l":9.87,"c":9.87,"v":109000},{"d":"2020-06-01","o":9.92,"h":9.93,"l":9.92,"c":9.93,"v":200600},{"d":"2020-06-02","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2300},{"d":"2020-06-03","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2020-06-04","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2020-06-05","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":300000},{"d":"2020-06-08","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2020-06-09","o":9.93,"h":9.95,"l":9.92,"c":9.92,"v":45400},{"d":"2020-06-10","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":25000},{"d":"2020-06-11","o":9.92,"h":9.93,"l":9.92,"c":9.92,"v":95000},{"d":"2020-06-12","o":10.01,"h":10.01,"l":9.92,"c":9.92,"v":202500},{"d":"2020-06-15","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":200000},{"d":"2020-06-16","o":10,"h":10,"l":9.97,"c":9.97,"v":542900},{"d":"2020-06-17","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":100},{"d":"2020-06-18","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":30200},{"d":"2020-06-19","o":9.98,"h":10.02,"l":9.98,"c":10.02,"v":100500},{"d":"2020-06-22","o":10.02,"h":10.05,"l":10.02,"c":10.05,"v":63400},{"d":"2020-06-23","o":10.05,"h":10.08,"l":10.05,"c":10.08,"v":88900},{"d":"2020-06-24","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":52100},{"d":"2020-06-25","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":53600},{"d":"2020-06-26","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2020-06-29","o":10.05,"h":10.15,"l":10.03,"c":10.15,"v":29600},{"d":"2020-06-30","o":10.1,"h":10.12,"l":10.07,"c":10.08,"v":105100},{"d":"2020-07-01","o":10.08,"h":10.15,"l":10.08,"c":10.15,"v":3100},{"d":"2020-07-02","o":10.09,"h":10.22,"l":10.09,"c":10.22,"v":34000},{"d":"2020-07-06","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":55000},{"d":"2020-07-07","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":3000},{"d":"2020-07-08","o":10.15,"h":10.15,"l":10.1,"c":10.1,"v":3300},{"d":"2020-07-09","o":10.13,"h":10.13,"l":10.12,"c":10.12,"v":4800},{"d":"2020-07-10","o":10.18,"h":10.18,"l":10.08,"c":10.1,"v":23800},{"d":"2020-07-13","o":10.14,"h":10.15,"l":10.12,"c":10.12,"v":12100},{"d":"2020-07-14","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":84900},{"d":"2020-07-15","o":10.13,"h":10.18,"l":10.13,"c":10.17,"v":68400},{"d":"2020-07-16","o":10.12,"h":10.18,"l":10.11,"c":10.18,"v":10600},{"d":"2020-07-17","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":900},{"d":"2020-07-20","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":128200},{"d":"2020-07-21","o":10.25,"h":10.28,"l":10.25,"c":10.26,"v":72800},{"d":"2020-07-22","o":10.27,"h":10.3,"l":10.27,"c":10.3,"v":175600},{"d":"2020-07-23","o":10.25,"h":10.3,"l":10.25,"c":10.3,"v":182400},{"d":"2020-07-24","o":10.15,"h":10.2,"l":10.15,"c":10.2,"v":3100},{"d":"2020-07-27","o":10.25,"h":10.25,"l":10.21,"c":10.21,"v":400},{"d":"2020-07-28","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":200},{"d":"2020-07-29","o":10.21,"h":10.23,"l":10.2,"c":10.2,"v":2600},{"d":"2020-07-30","o":10.2,"h":10.2,"l":10.15,"c":10.18,"v":404700},{"d":"2020-07-31","o":10.1,"h":10.18,"l":10.1,"c":10.18,"v":158100},{"d":"2020-08-03","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":3100},{"d":"2020-08-04","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":161500},{"d":"2020-08-05","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2020-08-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":25200},{"d":"2020-08-07","o":10.15,"h":10.19,"l":10.15,"c":10.15,"v":6200},{"d":"2020-08-10","o":10.11,"h":10.12,"l":10.08,"c":10.08,"v":4000},{"d":"2020-08-11","o":10.08,"h":10.08,"l":10.06,"c":10.06,"v":6000},{"d":"2020-08-12","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":8000},{"d":"2020-08-13","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":400},{"d":"2020-08-14","o":10.1,"h":10.1,"l":10.06,"c":10.06,"v":1900},{"d":"2020-08-17","o":10.06,"h":10.08,"l":10.04,"c":10.04,"v":811700},{"d":"2020-08-18","o":10.04,"h":10.05,"l":10.03,"c":10.03,"v":272100},{"d":"2020-08-19","o":10.09,"h":10.1,"l":10.05,"c":10.06,"v":116800},{"d":"2020-08-20","o":10.05,"h":10.06,"l":10.04,"c":10.04,"v":6100},{"d":"2020-08-21","o":10.1,"h":10.1,"l":9.99,"c":10.02,"v":12100},{"d":"2020-08-24","o":10.04,"h":10.06,"l":10.04,"c":10.06,"v":2600},{"d":"2020-08-25","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":101800},{"d":"2020-08-26","o":10.06,"h":10.06,"l":10.05,"c":10.05,"v":321000},{"d":"2020-08-27","o":10.06,"h":10.08,"l":10.05,"c":10.06,"v":63000},{"d":"2020-08-28","o":10.05,"h":10.14,"l":10.03,"c":10.09,"v":380000},{"d":"2020-08-31","o":10.1,"h":10.14,"l":10.05,"c":10.1,"v":123000},{"d":"2020-09-01","o":10.1,"h":10.11,"l":10.08,"c":10.1,"v":60400},{"d":"2020-09-02","o":10.12,"h":10.15,"l":10.09,"c":10.15,"v":89100},{"d":"2020-09-03","o":10.15,"h":10.15,"l":10.05,"c":10.05,"v":11700},{"d":"2020-09-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2020-09-08","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":29100},{"d":"2020-09-09","o":10.1,"h":10.15,"l":10.1,"c":10.15,"v":5500},{"d":"2020-09-10","o":10.2,"h":10.2,"l":10.1,"c":10.18,"v":342400},{"d":"2020-09-11","o":10.15,"h":10.15,"l":10.1,"c":10.1,"v":5700},{"d":"2020-09-14","o":10.1,"h":10.1,"l":10.06,"c":10.08,"v":18600},{"d":"2020-09-15","o":10.03,"h":10.09,"l":10.03,"c":10.09,"v":1100},{"d":"2020-09-16","o":10.1,"h":10.2,"l":10.08,"c":10.2,"v":64100},{"d":"2020-09-17","o":10.19,"h":10.19,"l":10.1,"c":10.16,"v":17900},{"d":"2020-09-18","o":10.16,"h":10.2,"l":10.16,"c":10.16,"v":112300},{"d":"2020-09-21","o":10.12,"h":10.21,"l":10.05,"c":10.12,"v":30900},{"d":"2020-09-22","o":10.18,"h":10.2,"l":10.11,"c":10.16,"v":7400},{"d":"2020-09-23","o":10.16,"h":10.18,"l":10.16,"c":10.18,"v":5400},{"d":"2020-09-24","o":10.13,"h":10.15,"l":10.09,"c":10.1,"v":30100},{"d":"2020-09-25","o":10.15,"h":10.15,"l":10.1,"c":10.11,"v":6500},{"d":"2020-09-28","o":10.12,"h":10.12,"l":10.05,"c":10.11,"v":27800},{"d":"2020-09-29","o":10.15,"h":10.18,"l":10.11,"c":10.11,"v":159500},{"d":"2020-09-30","o":10.14,"h":10.14,"l":10.05,"c":10.07,"v":88800},{"d":"2020-10-01","o":10.16,"h":10.24,"l":10.05,"c":10.06,"v":195800},{"d":"2020-10-02","o":10.01,"h":10.1,"l":10.01,"c":10.1,"v":18400},{"d":"2020-10-05","o":10.15,"h":10.15,"l":10.1,"c":10.15,"v":156200},{"d":"2020-10-06","o":10.14,"h":10.15,"l":10.08,"c":10.08,"v":50300},{"d":"2020-10-07","o":10.09,"h":10.12,"l":10.06,"c":10.11,"v":2500},{"d":"2020-10-08","o":10.09,"h":10.1,"l":10.07,"c":10.1,"v":2200},{"d":"2020-10-09","o":10.12,"h":10.12,"l":10.1,"c":10.1,"v":50800},{"d":"2020-10-12","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":1300},{"d":"2020-10-13","o":10.15,"h":10.15,"l":10.12,"c":10.12,"v":1700},{"d":"2020-10-14","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":400},{"d":"2020-10-15","o":10.07,"h":10.1,"l":10.06,"c":10.1,"v":6500},{"d":"2020-10-16","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":200},{"d":"2020-10-19","o":10.07,"h":10.19,"l":10.07,"c":10.19,"v":800},{"d":"2020-10-20","o":10.12,"h":10.2,"l":10.12,"c":10.19,"v":17300},{"d":"2020-10-21","o":10.12,"h":10.16,"l":10.12,"c":10.16,"v":900},{"d":"2020-10-22","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":6800},{"d":"2020-10-23","o":10.11,"h":10.13,"l":10.11,"c":10.13,"v":2600},{"d":"2020-10-26","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":300},{"d":"2020-10-27","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2020-10-28","o":10.11,"h":10.2,"l":10.08,"c":10.2,"v":75700},{"d":"2020-10-29","o":10.14,"h":10.14,"l":10.05,"c":10.05,"v":114700},{"d":"2020-10-30","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":500},{"d":"2020-11-02","o":10.04,"h":10.2,"l":10,"c":10.05,"v":34200},{"d":"2020-11-03","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1000},{"d":"2020-11-04","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-11-05","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2020-11-06","o":10.01,"h":10.1,"l":10.01,"c":10.01,"v":5200},{"d":"2020-11-09","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2020-11-10","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2020-11-11","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2020-11-12","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":3300},{"d":"2020-11-13","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2020-11-16","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":600},{"d":"2020-11-17","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":6900},{"d":"2020-11-18","o":10.15,"h":10.2,"l":10.15,"c":10.16,"v":5400},{"d":"2020-11-19","o":10.09,"h":10.15,"l":10.08,"c":10.11,"v":2000},{"d":"2020-11-20","o":10.19,"h":10.2,"l":10.14,"c":10.16,"v":11500},{"d":"2020-11-23","o":10.08,"h":10.15,"l":10.08,"c":10.12,"v":33000},{"d":"2020-11-24","o":10.11,"h":10.19,"l":10.1,"c":10.1,"v":19000},{"d":"2020-11-25","o":10.2,"h":10.2,"l":10.1,"c":10.12,"v":22600},{"d":"2020-11-27","o":10.11,"h":10.19,"l":10.1,"c":10.12,"v":212800},{"d":"2020-11-30","o":10.15,"h":10.2,"l":10.1,"c":10.12,"v":21000},{"d":"2020-12-01","o":10.26,"h":10.27,"l":10.2,"c":10.21,"v":6400},{"d":"2020-12-02","o":10.2,"h":10.31,"l":10.15,"c":10.21,"v":35000},{"d":"2020-12-03","o":10.22,"h":10.23,"l":10.17,"c":10.2,"v":60200},{"d":"2020-12-04","o":10.2,"h":10.27,"l":10.2,"c":10.2,"v":46100},{"d":"2020-12-07","o":10.25,"h":10.25,"l":10.2,"c":10.23,"v":124400},{"d":"2020-12-08","o":10.24,"h":10.3,"l":10.24,"c":10.26,"v":50200},{"d":"2020-12-09","o":10.29,"h":10.29,"l":10.18,"c":10.26,"v":13400},{"d":"2020-12-10","o":10.27,"h":10.49,"l":10.27,"c":10.38,"v":51500},{"d":"2020-12-11","o":10.39,"h":10.48,"l":10.3,"c":10.32,"v":57700},{"d":"2020-12-14","o":10.4,"h":10.5,"l":10.32,"c":10.32,"v":81200},{"d":"2020-12-15","o":10.32,"h":10.44,"l":10.25,"c":10.32,"v":88700},{"d":"2020-12-16","o":10.82,"h":11.5,"l":10.66,"c":11.5,"v":13301200},{"d":"2020-12-17","o":11.36,"h":11.37,"l":10.8,"c":11,"v":2679300},{"d":"2020-12-18","o":11.16,"h":11.18,"l":10.92,"c":11,"v":2009600},{"d":"2020-12-21","o":11.39,"h":11.78,"l":11.18,"c":11.55,"v":3708500},{"d":"2020-12-22","o":11.96,"h":12.47,"l":11.8,"c":12.04,"v":3814600},{"d":"2020-12-23","o":12.24,"h":12.79,"l":11.9,"c":12.65,"v":2773300},{"d":"2020-12-24","o":13,"h":13.69,"l":13,"c":13.42,"v":1859000},{"d":"2020-12-28","o":15.07,"h":15.99,"l":14.25,"c":14.35,"v":5392000},{"d":"2020-12-29","o":14.74,"h":14.85,"l":13.02,"c":14,"v":2363800},{"d":"2020-12-30","o":14,"h":14,"l":13.15,"c":13.29,"v":1359200},{"d":"2020-12-31","o":13.23,"h":13.74,"l":12.78,"c":13.58,"v":1495600},{"d":"2021-01-04","o":13.61,"h":13.88,"l":12.41,"c":12.95,"v":1945300},{"d":"2021-01-05","o":12.7,"h":13.1,"l":12.16,"c":13.09,"v":881300},{"d":"2021-01-06","o":12.83,"h":13.39,"l":12.63,"c":12.94,"v":1029400},{"d":"2021-01-07","o":13.02,"h":13.45,"l":12.75,"c":12.78,"v":1043700},{"d":"2021-01-08","o":12.8,"h":12.9,"l":12.41,"c":12.69,"v":893800},{"d":"2021-01-11","o":12.59,"h":13.19,"l":12.4,"c":12.52,"v":1259300},{"d":"2021-01-12","o":12.44,"h":12.75,"l":12.35,"c":12.7,"v":724100},{"d":"2021-01-13","o":12.76,"h":13.35,"l":12.5,"c":13.35,"v":1707400},{"d":"2021-01-14","o":15.8,"h":15.88,"l":14.15,"c":14.46,"v":5192200},{"d":"2021-01-15","o":14.67,"h":14.72,"l":13.47,"c":14.5,"v":2065300},{"d":"2021-01-19","o":15.57,"h":17.2,"l":15,"c":16.22,"v":4407300},{"d":"2021-01-20","o":16.23,"h":17.1,"l":15.81,"c":16.04,"v":1928600},{"d":"2021-01-21","o":15.85,"h":16.2,"l":15.28,"c":16.2,"v":1592100},{"d":"2021-01-22","o":15.75,"h":16.75,"l":15.61,"c":15.88,"v":1964700},{"d":"2021-01-25","o":16.23,"h":16.35,"l":14.62,"c":14.85,"v":1953800},{"d":"2021-01-26","o":14.77,"h":14.88,"l":13.51,"c":14.17,"v":2490100},{"d":"2021-01-27","o":13.42,"h":14.16,"l":12.8,"c":13.02,"v":2444400},{"d":"2021-01-28","o":13.2,"h":14.41,"l":13.15,"c":14.03,"v":1540000},{"d":"2021-01-29","o":13.78,"h":13.91,"l":13.14,"c":13.5,"v":1032700},{"d":"2021-02-01","o":14,"h":14.45,"l":13.56,"c":14.45,"v":1207400},{"d":"2021-02-02","o":14.7,"h":14.89,"l":14.2,"c":14.38,"v":634100},{"d":"2021-02-03","o":14.77,"h":15.98,"l":14.51,"c":15.03,"v":1465700},{"d":"2021-02-04","o":15.15,"h":17.69,"l":14.6,"c":16.5,"v":2976200},{"d":"2021-02-05","o":16.03,"h":16.7,"l":15.64,"c":16.05,"v":1100500},{"d":"2021-02-08","o":16.05,"h":20.55,"l":16.05,"c":18.61,"v":3466000},{"d":"2021-02-09","o":17.77,"h":24.94,"l":17.4,"c":22.5,"v":9891600},{"d":"2021-02-10","o":23.09,"h":25.37,"l":20.44,"c":21.28,"v":4549600},{"d":"2021-02-11","o":21.9,"h":22,"l":19.55,"c":20.9,"v":2102400},{"d":"2021-02-12","o":20.19,"h":20.7,"l":19.01,"c":20.07,"v":1183400},{"d":"2021-02-16","o":19.83,"h":21.72,"l":19.42,"c":20.53,"v":1692100},{"d":"2021-02-17","o":20.26,"h":20.46,"l":18.5,"c":19.41,"v":1966500},{"d":"2021-02-18","o":18.72,"h":19.4,"l":18.48,"c":18.95,"v":1172600},{"d":"2021-02-19","o":19.29,"h":20.24,"l":18.71,"c":19.35,"v":1065600},{"d":"2021-02-22","o":18.9,"h":19,"l":17.15,"c":17.52,"v":1635200},{"d":"2021-02-23","o":16.58,"h":16.63,"l":13.6,"c":16.4,"v":4461600},{"d":"2021-02-24","o":16.12,"h":16.75,"l":15.29,"c":15.49,"v":2776600},{"d":"2021-02-25","o":15.74,"h":15.78,"l":13.8,"c":13.97,"v":2208600},{"d":"2021-02-26","o":14.21,"h":15.58,"l":13.02,"c":13.84,"v":2843200},{"d":"2021-03-01","o":14.44,"h":16.1,"l":13.78,"c":15.22,"v":2331300},{"d":"2021-03-02","o":15.01,"h":15.7,"l":13.18,"c":13.3,"v":3519000},{"d":"2021-03-03","o":13.5,"h":13.9,"l":12.48,"c":12.52,"v":2028500},{"d":"2021-03-04","o":12.42,"h":13,"l":11.21,"c":12.49,"v":3595100},{"d":"2021-03-05","o":12.49,"h":12.99,"l":11.01,"c":12.89,"v":2350600},{"d":"2021-03-08","o":12.66,"h":13.37,"l":11.66,"c":11.76,"v":1523000},{"d":"2021-03-09","o":12.27,"h":12.33,"l":11.81,"c":11.95,"v":1625700},{"d":"2021-03-10","o":12.32,"h":12.43,"l":11.53,"c":11.94,"v":2245600},{"d":"2021-03-11","o":12.49,"h":13.37,"l":12.2,"c":13.3,"v":1470800},{"d":"2021-03-12","o":12.56,"h":14.5,"l":12.55,"c":13.8,"v":1575400},{"d":"2021-03-15","o":14.13,"h":14.4,"l":13.27,"c":13.6,"v":1318100},{"d":"2021-03-16","o":13.49,"h":13.5,"l":12.54,"c":12.94,"v":1024500},{"d":"2021-03-17","o":12.3,"h":13.55,"l":12.14,"c":13,"v":1595500},{"d":"2021-03-18","o":12.66,"h":13.05,"l":12.21,"c":12.35,"v":1077700},{"d":"2021-03-19","o":12.49,"h":12.66,"l":12.05,"c":12.48,"v":861900},{"d":"2021-03-22","o":12.65,"h":13.85,"l":12.65,"c":13.65,"v":1586300},{"d":"2021-03-23","o":13.39,"h":13.4,"l":12.66,"c":12.89,"v":1078300},{"d":"2021-03-24","o":12.81,"h":12.96,"l":11.8,"c":12,"v":1058000},{"d":"2021-03-25","o":11.5,"h":12.33,"l":11.16,"c":12.03,"v":1621700},{"d":"2021-03-26","o":12.34,"h":12.47,"l":11.81,"c":12.39,"v":842600},{"d":"2021-03-29","o":12.51,"h":12.9,"l":11.63,"c":11.71,"v":1301800},{"d":"2021-03-30","o":11.49,"h":11.77,"l":11.09,"c":11.45,"v":991100},{"d":"2021-03-31","o":11.28,"h":11.94,"l":11.18,"c":11.67,"v":1220200},{"d":"2021-04-01","o":11.67,"h":11.8,"l":11.03,"c":11.39,"v":1651500},{"d":"2021-04-05","o":11.69,"h":12.88,"l":11.13,"c":12.63,"v":1304300},{"d":"2021-04-06","o":12.19,"h":12.19,"l":11.53,"c":11.6,"v":1308800},{"d":"2021-04-07","o":11.63,"h":12.47,"l":11.31,"c":11.81,"v":2954800},{"d":"2021-04-08","o":11.92,"h":12.1,"l":10.5,"c":10.78,"v":2140400},{"d":"2021-04-09","o":10.62,"h":10.62,"l":9.75,"c":10,"v":1949500},{"d":"2021-04-12","o":10.1,"h":10.15,"l":9.33,"c":9.69,"v":1193400},{"d":"2021-04-13","o":9.54,"h":9.65,"l":8.52,"c":8.76,"v":2221600},{"d":"2021-04-14","o":8.8,"h":8.82,"l":8.1,"c":8.53,"v":1618200},{"d":"2021-04-15","o":8.65,"h":9.12,"l":8.15,"c":8.45,"v":1171800},{"d":"2021-04-16","o":8.49,"h":8.49,"l":7.61,"c":7.81,"v":1774500},{"d":"2021-04-19","o":7.77,"h":7.98,"l":7.12,"c":7.15,"v":2038000},{"d":"2021-04-20","o":7.36,"h":8.25,"l":7.2,"c":8.01,"v":2645900},{"d":"2021-04-21","o":7.98,"h":8.87,"l":7.81,"c":8.07,"v":2357300},{"d":"2021-04-22","o":8.1,"h":8.95,"l":8.1,"c":8.75,"v":1347700},{"d":"2021-04-23","o":8.81,"h":9.84,"l":8.6,"c":9.49,"v":1619300},{"d":"2021-04-26","o":10.09,"h":10.2,"l":9.2,"c":9.54,"v":1574000},{"d":"2021-04-27","o":9.61,"h":9.7,"l":8.95,"c":9.17,"v":907400},{"d":"2021-04-28","o":9.19,"h":9.56,"l":8.96,"c":9.08,"v":741400},{"d":"2021-04-29","o":9.17,"h":9.28,"l":8.55,"c":8.87,"v":768400},{"d":"2021-04-30","o":8.68,"h":8.97,"l":8.62,"c":8.77,"v":420100},{"d":"2021-05-03","o":8.91,"h":8.93,"l":8.07,"c":8.17,"v":803100},{"d":"2021-05-04","o":8.06,"h":8.21,"l":7.35,"c":8.21,"v":2001500},{"d":"2021-05-05","o":8.34,"h":8.43,"l":7.37,"c":7.68,"v":1689000},{"d":"2021-05-06","o":7.71,"h":8.2,"l":7.6,"c":7.78,"v":726700},{"d":"2021-05-07","o":7.9,"h":8.39,"l":7.71,"c":8.29,"v":786600},{"d":"2021-05-10","o":8.25,"h":8.26,"l":7.58,"c":7.72,"v":779100},{"d":"2021-05-11","o":7.15,"h":7.96,"l":7.05,"c":7.67,"v":1050100},{"d":"2021-05-12","o":7.69,"h":7.85,"l":7.3,"c":7.35,"v":426500},{"d":"2021-05-13","o":7.45,"h":7.73,"l":7.13,"c":7.35,"v":793900},{"d":"2021-05-14","o":7.43,"h":7.69,"l":7.25,"c":7.48,"v":484400},{"d":"2021-05-17","o":7.35,"h":7.74,"l":7.08,"c":7.26,"v":875300},{"d":"2021-05-18","o":7.33,"h":7.77,"l":7.17,"c":7.6,"v":3173200},{"d":"2021-05-19","o":7.66,"h":7.87,"l":7.52,"c":7.6,"v":759500},{"d":"2021-05-20","o":7.75,"h":7.86,"l":7.51,"c":7.57,"v":1229300},{"d":"2021-05-21","o":7.68,"h":7.75,"l":7.51,"c":7.58,"v":1070900},{"d":"2021-05-24","o":7.6,"h":7.76,"l":7.35,"c":7.54,"v":1723900},{"d":"2021-05-25","o":7.59,"h":7.64,"l":7.27,"c":7.32,"v":1393000},{"d":"2021-05-26","o":7.35,"h":7.41,"l":7.14,"c":7.35,"v":918700},{"d":"2021-05-27","o":7.37,"h":7.39,"l":7.18,"c":7.34,"v":768500},{"d":"2021-05-28","o":7.35,"h":7.39,"l":7.11,"c":7.22,"v":1303000},{"d":"2021-06-01","o":7.28,"h":7.35,"l":6.96,"c":7.08,"v":1608300},{"d":"2021-06-02","o":7.08,"h":7.6,"l":6.96,"c":7.4,"v":1639400},{"d":"2021-06-03","o":7.45,"h":8.22,"l":7.2,"c":8.09,"v":2194200},{"d":"2021-06-04","o":8.19,"h":8.26,"l":7.81,"c":8.23,"v":1513000},{"d":"2021-06-07","o":8.15,"h":8.15,"l":7.71,"c":8.02,"v":2104100},{"d":"2021-06-08","o":8.05,"h":13.14,"l":7.83,"c":12.14,"v":20956700},{"d":"2021-06-09","o":12.49,"h":12.49,"l":10.1,"c":10.62,"v":7342400},{"d":"2021-06-10","o":10.56,"h":11.3,"l":9.51,"c":9.76,"v":2932300},{"d":"2021-06-11","o":9.91,"h":10.2,"l":9.62,"c":10.16,"v":1472500},{"d":"2021-06-14","o":10.17,"h":10.25,"l":9.55,"c":9.8,"v":2729900},{"d":"2021-06-15","o":9.72,"h":10.7,"l":9.52,"c":10.37,"v":2438000},{"d":"2021-06-16","o":10.55,"h":12.32,"l":10.15,"c":11.03,"v":13423800},{"d":"2021-06-17","o":11.15,"h":12.3,"l":10.8,"c":10.99,"v":5842000},{"d":"2021-06-18","o":10.65,"h":11.1,"l":10.37,"c":10.52,"v":5470700},{"d":"2021-06-21","o":10.5,"h":10.52,"l":9.53,"c":9.68,"v":2640100},{"d":"2021-06-22","o":9.7,"h":10.05,"l":9.11,"c":9.71,"v":2387400},{"d":"2021-06-23","o":9.78,"h":9.79,"l":9.32,"c":9.57,"v":1182800},{"d":"2021-06-24","o":9.64,"h":10.15,"l":9.56,"c":9.69,"v":1715600},{"d":"2021-06-25","o":10.09,"h":10.86,"l":9.95,"c":10.5,"v":3495400},{"d":"2021-06-28","o":10.82,"h":10.9,"l":10.06,"c":10.3,"v":1741400},{"d":"2021-06-29","o":10.25,"h":10.29,"l":9.83,"c":10.21,"v":1188400},{"d":"2021-06-30","o":13,"h":15.48,"l":12.51,"c":12.94,"v":44067100},{"d":"2021-07-01","o":13.18,"h":13.62,"l":12.11,"c":12.95,"v":5471800},{"d":"2021-07-02","o":13.15,"h":14.29,"l":12.94,"c":13.13,"v":4930100},{"d":"2021-07-06","o":13.21,"h":14.23,"l":12.64,"c":13.53,"v":4425600},{"d":"2021-07-07","o":13.32,"h":13.49,"l":12.11,"c":12.56,"v":3059600},{"d":"2021-07-08","o":11.85,"h":12.69,"l":11.55,"c":12.46,"v":1629800},{"d":"2021-07-09","o":12.59,"h":12.85,"l":12.05,"c":12.76,"v":1626000},{"d":"2021-07-12","o":14.04,"h":14.24,"l":12.81,"c":13.3,"v":4519200},{"d":"2021-07-13","o":13.02,"h":13.2,"l":12.25,"c":12.47,"v":2175500},{"d":"2021-07-14","o":12.37,"h":12.83,"l":11.74,"c":11.8,"v":1721100},{"d":"2021-07-15","o":11.8,"h":11.85,"l":10.58,"c":10.65,"v":3355500},{"d":"2021-07-16","o":10.87,"h":11.41,"l":10.73,"c":11.01,"v":1540700},{"d":"2021-07-19","o":10.5,"h":11.09,"l":10.13,"c":10.75,"v":1835500},{"d":"2021-07-20","o":10.73,"h":11.51,"l":10.65,"c":11.4,"v":902800},{"d":"2021-07-21","o":11.45,"h":11.98,"l":11.39,"c":11.61,"v":881100},{"d":"2021-07-22","o":11.59,"h":12.06,"l":11.19,"c":11.72,"v":1251500},{"d":"2021-07-23","o":11.81,"h":12.34,"l":11.55,"c":12.2,"v":945800},{"d":"2021-07-26","o":12.2,"h":12.24,"l":11.57,"c":11.74,"v":727100},{"d":"2021-07-27","o":11.74,"h":11.74,"l":10.88,"c":11.1,"v":835600},{"d":"2021-07-28","o":11.04,"h":11.26,"l":10.64,"c":10.87,"v":1316200},{"d":"2021-07-29","o":11.05,"h":11.13,"l":10.51,"c":10.69,"v":949800},{"d":"2021-07-30","o":10.83,"h":11.13,"l":10.57,"c":10.78,"v":896900},{"d":"2021-08-02","o":10.72,"h":11.33,"l":10.72,"c":11.28,"v":703900},{"d":"2021-08-03","o":11.19,"h":11.2,"l":10.68,"c":10.74,"v":830800},{"d":"2021-08-04","o":10.76,"h":11.08,"l":10.61,"c":11.02,"v":520300},{"d":"2021-08-05","o":10.98,"h":11.46,"l":10.85,"c":11,"v":616300},{"d":"2021-08-06","o":11,"h":11.16,"l":10.53,"c":10.63,"v":758400},{"d":"2021-08-09","o":10.82,"h":11,"l":10.43,"c":10.5,"v":819800},{"d":"2021-08-10","o":10.46,"h":10.59,"l":10.16,"c":10.43,"v":995200},{"d":"2021-08-11","o":10.49,"h":10.6,"l":9.73,"c":10,"v":2180400},{"d":"2021-08-12","o":9.98,"h":10.05,"l":9.53,"c":9.69,"v":1451100},{"d":"2021-08-13","o":9.6,"h":10.15,"l":9.43,"c":9.54,"v":1103800},{"d":"2021-08-16","o":9.5,"h":9.6,"l":9.04,"c":9.08,"v":1167200},{"d":"2021-08-17","o":9.1,"h":9.14,"l":8.25,"c":8.27,"v":2585300},{"d":"2021-08-18","o":8.2,"h":9,"l":8.02,"c":8.54,"v":1326100},{"d":"2021-08-19","o":8.62,"h":8.75,"l":8.03,"c":8.13,"v":1728800},{"d":"2021-08-20","o":8.18,"h":8.63,"l":8.04,"c":8.42,"v":1001700},{"d":"2021-08-23","o":8.79,"h":9.63,"l":8.51,"c":9.26,"v":1759900},{"d":"2021-08-24","o":9.56,"h":9.56,"l":8.96,"c":9.44,"v":941200},{"d":"2021-08-25","o":9.39,"h":9.52,"l":9.21,"c":9.44,"v":703800},{"d":"2021-08-26","o":9.84,"h":11.22,"l":9.61,"c":11.08,"v":3846200},{"d":"2021-08-27","o":11.13,"h":11.17,"l":10.16,"c":10.99,"v":2193900},{"d":"2021-08-30","o":11.18,"h":12.36,"l":11.1,"c":12.36,"v":4018600},{"d":"2021-08-31","o":12.27,"h":12.66,"l":11.58,"c":12.35,"v":2088900},{"d":"2021-09-01","o":12.22,"h":12.74,"l":11.7,"c":12.26,"v":1548700},{"d":"2021-09-02","o":12.27,"h":12.99,"l":12.25,"c":12.38,"v":1564800},{"d":"2021-09-03","o":12.52,"h":12.91,"l":12.06,"c":12.36,"v":1075200},{"d":"2021-09-07","o":12.45,"h":12.58,"l":11.7,"c":11.73,"v":1065500},{"d":"2021-09-08","o":11.9,"h":11.95,"l":11.51,"c":11.87,"v":982900},{"d":"2021-09-09","o":11.6,"h":11.95,"l":11.03,"c":11.87,"v":1239700},{"d":"2021-09-10","o":11.89,"h":12.27,"l":11.59,"c":11.67,"v":1157800},{"d":"2021-09-13","o":11.65,"h":12.29,"l":11.36,"c":11.98,"v":1023400},{"d":"2021-09-14","o":11.89,"h":12.43,"l":11.33,"c":11.33,"v":1101400},{"d":"2021-09-15","o":11.22,"h":11.31,"l":10.83,"c":11.13,"v":1017400},{"d":"2021-09-16","o":11.13,"h":11.73,"l":10.88,"c":11.68,"v":956300},{"d":"2021-09-17","o":11.97,"h":13.21,"l":11.84,"c":12.95,"v":5811700},{"d":"2021-09-20","o":12.15,"h":12.55,"l":10.91,"c":11.55,"v":4331600},{"d":"2021-09-21","o":11.71,"h":11.96,"l":11.12,"c":11.38,"v":1207700},{"d":"2021-09-22","o":11.41,"h":11.74,"l":11.11,"c":11.28,"v":1146200},{"d":"2021-09-23","o":11.26,"h":12.03,"l":11.11,"c":11.93,"v":1029100},{"d":"2021-09-24","o":11.85,"h":12.11,"l":11.61,"c":11.68,"v":515200},{"d":"2021-09-27","o":11.7,"h":12.45,"l":11.65,"c":12.12,"v":1139400},{"d":"2021-09-28","o":11.9,"h":12.15,"l":11.31,"c":11.37,"v":968700},{"d":"2021-09-29","o":11.46,"h":11.84,"l":10.96,"c":11.06,"v":1067800},{"d":"2021-09-30","o":11.13,"h":11.29,"l":10.71,"c":10.82,"v":1502900},{"d":"2021-10-01","o":10.91,"h":11.1,"l":10.37,"c":10.54,"v":1199800},{"d":"2021-10-04","o":10.28,"h":10.7,"l":10.02,"c":10.41,"v":1116800},{"d":"2021-10-05","o":10.37,"h":10.74,"l":10.27,"c":10.43,"v":657000},{"d":"2021-10-06","o":10.15,"h":10.42,"l":10.03,"c":10.2,"v":829900},{"d":"2021-10-07","o":10.4,"h":10.73,"l":10.31,"c":10.38,"v":596400},{"d":"2021-10-08","o":10.3,"h":10.46,"l":9.98,"c":10.06,"v":1073800},{"d":"2021-10-11","o":10,"h":10.35,"l":10,"c":10.08,"v":560600},{"d":"2021-10-12","o":10.3,"h":10.82,"l":10.22,"c":10.78,"v":867300},{"d":"2021-10-13","o":10.98,"h":11.22,"l":10.62,"c":10.87,"v":809300},{"d":"2021-10-14","o":11.03,"h":11.03,"l":10.5,"c":10.64,"v":567400},{"d":"2021-10-15","o":10.64,"h":10.78,"l":10.2,"c":10.21,"v":660900},{"d":"2021-10-18","o":10.24,"h":10.46,"l":10.14,"c":10.35,"v":545100},{"d":"2021-10-19","o":10.44,"h":10.66,"l":10.31,"c":10.34,"v":557400},{"d":"2021-10-20","o":10.45,"h":10.58,"l":10.27,"c":10.5,"v":1053400},{"d":"2021-10-21","o":10.43,"h":10.75,"l":10.39,"c":10.44,"v":544300},{"d":"2021-10-22","o":10.48,"h":10.48,"l":10.06,"c":10.23,"v":658600},{"d":"2021-10-25","o":10.23,"h":10.98,"l":10.22,"c":10.79,"v":912700},{"d":"2021-10-26","o":10.79,"h":11.39,"l":10.63,"c":11.06,"v":1229400},{"d":"2021-10-27","o":11.13,"h":11.51,"l":10.78,"c":10.79,"v":992300},{"d":"2021-10-28","o":10.87,"h":11.24,"l":10.67,"c":11.19,"v":608700},{"d":"2021-10-29","o":11.1,"h":11.3,"l":10.95,"c":11.19,"v":566000},{"d":"2021-11-01","o":11.28,"h":11.95,"l":11.24,"c":11.73,"v":844500},{"d":"2021-11-02","o":11.77,"h":11.89,"l":11.5,"c":11.85,"v":591200},{"d":"2021-11-03","o":11.93,"h":12.54,"l":11.85,"c":12.06,"v":1123600},{"d":"2021-11-04","o":12.09,"h":12.57,"l":12.08,"c":12.47,"v":730900},{"d":"2021-11-05","o":12.65,"h":12.75,"l":12.08,"c":12.19,"v":724900},{"d":"2021-11-08","o":12.25,"h":12.49,"l":11.65,"c":11.8,"v":1057100},{"d":"2021-11-09","o":11.78,"h":12.82,"l":11.68,"c":12.48,"v":1902600},{"d":"2021-11-10","o":12.4,"h":12.51,"l":11.88,"c":11.93,"v":671000},{"d":"2021-11-11","o":12.12,"h":12.76,"l":11.96,"c":12.49,"v":775400},{"d":"2021-11-12","o":12.6,"h":12.93,"l":12.37,"c":12.85,"v":796000},{"d":"2021-11-15","o":13.14,"h":13.15,"l":12.23,"c":12.52,"v":1033400},{"d":"2021-11-16","o":11.82,"h":12.63,"l":11.36,"c":12.47,"v":1702600},{"d":"2021-11-17","o":12.25,"h":12.43,"l":11.65,"c":12.09,"v":1091900},{"d":"2021-11-18","o":12.07,"h":12.15,"l":11.33,"c":11.86,"v":1389500},{"d":"2021-11-19","o":11.71,"h":12.17,"l":11.54,"c":11.71,"v":723100},{"d":"2021-11-22","o":11.78,"h":11.82,"l":11.06,"c":11.52,"v":1397000},{"d":"2021-11-23","o":11.29,"h":11.34,"l":10.3,"c":10.67,"v":2382100},{"d":"2021-11-24","o":10.51,"h":11.03,"l":10.42,"c":10.89,"v":787000},{"d":"2021-11-26","o":10.58,"h":11,"l":10.13,"c":10.89,"v":712000},{"d":"2021-11-29","o":10.86,"h":11.02,"l":10.3,"c":10.38,"v":903700},{"d":"2021-11-30","o":10.16,"h":10.5,"l":9.82,"c":9.96,"v":1271400},{"d":"2021-12-01","o":10.06,"h":10.27,"l":9.28,"c":9.49,"v":1199200},{"d":"2021-12-02","o":9.5,"h":9.7,"l":9.31,"c":9.44,"v":1076200},{"d":"2021-12-03","o":9.41,"h":9.6,"l":8.88,"c":9.24,"v":1729700},{"d":"2021-12-06","o":8.25,"h":8.47,"l":7.8,"c":8.42,"v":2978400},{"d":"2021-12-07","o":8.65,"h":9.42,"l":8.54,"c":9.29,"v":1167600},{"d":"2021-12-08","o":9.3,"h":9.73,"l":8.91,"c":9.49,"v":735200},{"d":"2021-12-09","o":9.56,"h":9.62,"l":8.98,"c":9.03,"v":639200},{"d":"2021-12-10","o":9.09,"h":9.23,"l":8.56,"c":8.71,"v":1170900},{"d":"2021-12-13","o":8.65,"h":8.7,"l":8.26,"c":8.5,"v":768700},{"d":"2021-12-14","o":8.21,"h":8.69,"l":8.17,"c":8.31,"v":787600},{"d":"2021-12-15","o":8.24,"h":8.52,"l":7.89,"c":8.41,"v":994700},{"d":"2021-12-16","o":8.59,"h":8.72,"l":8.11,"c":8.18,"v":693600},{"d":"2021-12-17","o":8.13,"h":8.64,"l":7.83,"c":8.41,"v":1025100},{"d":"2021-12-20","o":8.32,"h":8.32,"l":7.95,"c":8.1,"v":622100},{"d":"2021-12-21","o":8.15,"h":8.55,"l":8.15,"c":8.38,"v":733600},{"d":"2021-12-22","o":8.41,"h":8.54,"l":8.25,"c":8.46,"v":559200},{"d":"2021-12-23","o":8.5,"h":8.83,"l":8.37,"c":8.71,"v":582100},{"d":"2021-12-27","o":8.85,"h":8.88,"l":8.21,"c":8.31,"v":741000},{"d":"2021-12-28","o":8.22,"h":8.32,"l":7.85,"c":8.02,"v":1029600},{"d":"2021-12-29","o":7.95,"h":8.08,"l":7.69,"c":7.77,"v":1046000},{"d":"2021-12-30","o":7.74,"h":8.4,"l":7.74,"c":8.14,"v":976900},{"d":"2021-12-31","o":8.14,"h":8.25,"l":7.84,"c":7.94,"v":766900},{"d":"2022-01-03","o":8.02,"h":8.4,"l":7.95,"c":8.22,"v":562400},{"d":"2022-01-04","o":8.25,"h":8.37,"l":7.85,"c":7.94,"v":782800},{"d":"2022-01-05","o":7.94,"h":8,"l":7.18,"c":7.23,"v":1516500},{"d":"2022-01-06","o":7.34,"h":7.45,"l":7.07,"c":7.41,"v":960000},{"d":"2022-01-07","o":7.42,"h":7.75,"l":7.37,"c":7.46,"v":759400},{"d":"2022-01-10","o":7.25,"h":7.37,"l":6.83,"c":7.05,"v":1384700},{"d":"2022-01-11","o":7.09,"h":7.28,"l":6.85,"c":7.25,"v":767400},{"d":"2022-01-12","o":7.38,"h":7.45,"l":6.88,"c":6.92,"v":1005000},{"d":"2022-01-13","o":6.93,"h":6.99,"l":6.49,"c":6.52,"v":1075900},{"d":"2022-01-14","o":6.51,"h":6.7,"l":6.27,"c":6.52,"v":970600},{"d":"2022-01-18","o":6.4,"h":6.45,"l":6.09,"c":6.13,"v":1042800},{"d":"2022-01-19","o":6.14,"h":6.3,"l":5.98,"c":6.06,"v":693800},{"d":"2022-01-20","o":6.19,"h":6.53,"l":6.07,"c":6.09,"v":876400},{"d":"2022-01-21","o":6.04,"h":6.09,"l":5.58,"c":5.6,"v":1505800},{"d":"2022-01-24","o":5.48,"h":5.59,"l":4.92,"c":5.54,"v":2182100},{"d":"2022-01-25","o":5.42,"h":5.57,"l":5.15,"c":5.32,"v":874400},{"d":"2022-01-26","o":5.5,"h":5.66,"l":5.16,"c":5.22,"v":990400},{"d":"2022-01-27","o":5.31,"h":5.35,"l":5.04,"c":5.13,"v":805200},{"d":"2022-01-28","o":5.08,"h":5.34,"l":4.84,"c":5.27,"v":1057100},{"d":"2022-01-31","o":5.38,"h":6.1,"l":5.3,"c":5.75,"v":1232700},{"d":"2022-02-01","o":5.84,"h":6.06,"l":5.52,"c":5.99,"v":827400},{"d":"2022-02-02","o":6.16,"h":6.22,"l":5.73,"c":5.82,"v":681900},{"d":"2022-02-03","o":5.66,"h":5.76,"l":5.39,"c":5.45,"v":655100},{"d":"2022-02-04","o":5.52,"h":5.74,"l":5.42,"c":5.72,"v":544000},{"d":"2022-02-07","o":5.77,"h":5.97,"l":5.51,"c":5.73,"v":726900},{"d":"2022-02-08","o":5.74,"h":5.74,"l":5.5,"c":5.63,"v":734300},{"d":"2022-02-09","o":5.77,"h":6.29,"l":5.73,"c":6.25,"v":788000},{"d":"2022-02-10","o":6.15,"h":6.4,"l":5.86,"c":5.89,"v":1383600},{"d":"2022-02-11","o":5.97,"h":6.03,"l":5.59,"c":5.73,"v":434500},{"d":"2022-02-14","o":5.64,"h":6.16,"l":5.63,"c":5.93,"v":623400},{"d":"2022-02-15","o":6.15,"h":6.84,"l":6.12,"c":6.6,"v":1327300},{"d":"2022-02-16","o":6.62,"h":6.87,"l":6.27,"c":6.87,"v":768000},{"d":"2022-02-17","o":6.8,"h":6.98,"l":6.33,"c":6.38,"v":668500},{"d":"2022-02-18","o":6.38,"h":6.77,"l":6.27,"c":6.67,"v":614800},{"d":"2022-02-22","o":6.47,"h":6.57,"l":6.25,"c":6.3,"v":751700},{"d":"2022-02-23","o":6.46,"h":6.65,"l":6.03,"c":6.32,"v":766800},{"d":"2022-02-24","o":5.87,"h":6.89,"l":5.82,"c":6.8,"v":763900},{"d":"2022-02-25","o":6.8,"h":7.27,"l":6.45,"c":6.96,"v":766600},{"d":"2022-02-28","o":6.96,"h":7.3,"l":6.88,"c":7.08,"v":798100},{"d":"2022-03-01","o":7.1,"h":7.37,"l":7.03,"c":7.1,"v":521700},{"d":"2022-03-02","o":7.18,"h":7.25,"l":6.94,"c":7.05,"v":382000},{"d":"2022-03-03","o":7.28,"h":7.29,"l":6.84,"c":7.06,"v":492500},{"d":"2022-03-04","o":7.02,"h":7.07,"l":6.63,"c":6.83,"v":518400},{"d":"2022-03-07","o":6.83,"h":6.99,"l":6.29,"c":6.3,"v":766000},{"d":"2022-03-08","o":6.25,"h":6.98,"l":6.25,"c":6.75,"v":760000},{"d":"2022-03-09","o":8.71,"h":11.48,"l":7.85,"c":9.78,"v":53428400},{"d":"2022-03-10","o":8.86,"h":9.76,"l":8.66,"c":9.58,"v":3839300},{"d":"2022-03-11","o":10.5,"h":10.7,"l":9.11,"c":9.51,"v":7801700},{"d":"2022-03-14","o":9.29,"h":9.35,"l":8.53,"c":8.72,"v":1849700},{"d":"2022-03-15","o":8.71,"h":8.71,"l":7.6,"c":8.33,"v":1904600},{"d":"2022-03-16","o":8.5,"h":9.4,"l":8.36,"c":9.2,"v":1602100},{"d":"2022-03-17","o":9.09,"h":9.55,"l":8.89,"c":9.43,"v":979200},{"d":"2022-03-18","o":9.29,"h":10.21,"l":9.29,"c":10.04,"v":1649100},{"d":"2022-03-21","o":10.07,"h":10.31,"l":9.64,"c":9.89,"v":861100},{"d":"2022-03-22","o":9.8,"h":10.55,"l":9.76,"c":10.22,"v":1356200},{"d":"2022-03-23","o":10.18,"h":10.33,"l":9.75,"c":9.8,"v":1151600},{"d":"2022-03-24","o":10.01,"h":10.71,"l":10.01,"c":10.48,"v":982900},{"d":"2022-03-25","o":10.49,"h":10.66,"l":10.08,"c":10.35,"v":590600},{"d":"2022-03-28","o":10.52,"h":11.13,"l":10.24,"c":10.73,"v":1034200},{"d":"2022-03-29","o":10.9,"h":11.35,"l":10.8,"c":10.96,"v":870600},{"d":"2022-03-30","o":10.95,"h":11.14,"l":10.2,"c":10.3,"v":759400},{"d":"2022-03-31","o":10.23,"h":10.62,"l":9.91,"c":9.98,"v":851200},{"d":"2022-04-01","o":10.08,"h":10.64,"l":9.81,"c":10.59,"v":804700},{"d":"2022-04-04","o":10.71,"h":11.13,"l":10.41,"c":10.46,"v":693200},{"d":"2022-04-05","o":10.41,"h":10.75,"l":10.14,"c":10.28,"v":736600},{"d":"2022-04-06","o":10.04,"h":10.46,"l":9.56,"c":10.43,"v":1082200},{"d":"2022-04-07","o":10.37,"h":10.56,"l":9.95,"c":10.29,"v":438800},{"d":"2022-04-08","o":10.19,"h":10.4,"l":9.88,"c":10.02,"v":539800},{"d":"2022-04-11","o":9.91,"h":10.24,"l":9.76,"c":9.92,"v":332800},{"d":"2022-04-12","o":10.15,"h":10.24,"l":9.52,"c":9.74,"v":509400},{"d":"2022-04-13","o":9.73,"h":9.97,"l":9.56,"c":9.71,"v":269100},{"d":"2022-04-14","o":9.63,"h":9.75,"l":9.13,"c":9.15,"v":576300},{"d":"2022-04-18","o":9.08,"h":9.13,"l":7.97,"c":8.15,"v":1371900},{"d":"2022-04-19","o":8.32,"h":8.54,"l":8.01,"c":8.24,"v":1265300},{"d":"2022-04-20","o":8.33,"h":8.33,"l":7.92,"c":8.08,"v":690200},{"d":"2022-04-21","o":8.18,"h":8.2,"l":7.67,"c":7.82,"v":689600},{"d":"2022-04-22","o":7.74,"h":7.98,"l":7.19,"c":7.42,"v":835000},{"d":"2022-04-25","o":7.44,"h":7.86,"l":7.33,"c":7.73,"v":716400},{"d":"2022-04-26","o":7.73,"h":7.79,"l":7.27,"c":7.31,"v":877100},{"d":"2022-04-27","o":7.32,"h":7.63,"l":7.1,"c":7.18,"v":707500},{"d":"2022-04-28","o":7.56,"h":8.06,"l":6.93,"c":7.9,"v":1264100},{"d":"2022-04-29","o":7.77,"h":8.1,"l":7.5,"c":7.53,"v":594200},{"d":"2022-05-02","o":7.49,"h":8.14,"l":7.43,"c":7.96,"v":1118600},{"d":"2022-05-03","o":8.5,"h":8.87,"l":7.9,"c":8.51,"v":2488200},{"d":"2022-05-04","o":8.46,"h":8.97,"l":8.21,"c":8.92,"v":800200},{"d":"2022-05-05","o":8.72,"h":8.84,"l":8.37,"c":8.47,"v":566000},{"d":"2022-05-06","o":8.49,"h":8.79,"l":7.95,"c":8.75,"v":791400},{"d":"2022-05-09","o":8.5,"h":8.5,"l":7.36,"c":7.63,"v":1487100},{"d":"2022-05-10","o":7.84,"h":7.99,"l":6.69,"c":6.96,"v":1667200},{"d":"2022-05-11","o":6.87,"h":7.3,"l":6.53,"c":7.02,"v":1218400},{"d":"2022-05-12","o":6.75,"h":8.05,"l":6.7,"c":7.61,"v":1770100},{"d":"2022-05-13","o":7.79,"h":7.96,"l":7.55,"c":7.67,"v":1110500},{"d":"2022-05-16","o":7.51,"h":7.7,"l":6.83,"c":7.01,"v":984500},{"d":"2022-05-17","o":7.09,"h":7.47,"l":6.75,"c":7.45,"v":674800},{"d":"2022-05-18","o":7.44,"h":7.79,"l":7.11,"c":7.28,"v":584100},{"d":"2022-05-19","o":7.03,"h":7.44,"l":7,"c":7.11,"v":716300},{"d":"2022-05-20","o":7.34,"h":7.75,"l":7.09,"c":7.73,"v":1171900},{"d":"2022-05-23","o":7.7,"h":7.82,"l":7.36,"c":7.78,"v":836300},{"d":"2022-05-24","o":7.65,"h":7.72,"l":7.03,"c":7.13,"v":727500},{"d":"2022-05-25","o":7.1,"h":7.43,"l":7.05,"c":7.33,"v":625600},{"d":"2022-05-26","o":7.33,"h":7.89,"l":7.28,"c":7.57,"v":808000},{"d":"2022-05-27","o":7.6,"h":8.35,"l":7.6,"c":8.27,"v":990400},{"d":"2022-05-31","o":8.16,"h":8.64,"l":8.08,"c":8.32,"v":631700},{"d":"2022-06-01","o":8.55,"h":8.91,"l":8.16,"c":8.27,"v":733100},{"d":"2022-06-02","o":8.2,"h":8.74,"l":8.2,"c":8.74,"v":480300},{"d":"2022-06-03","o":8.66,"h":8.8,"l":8.41,"c":8.48,"v":319300},{"d":"2022-06-06","o":8.63,"h":8.65,"l":7.67,"c":7.7,"v":1255000},{"d":"2022-06-07","o":7.6,"h":7.8,"l":7.42,"c":7.69,"v":611300},{"d":"2022-06-08","o":7.6,"h":7.64,"l":7.26,"c":7.37,"v":714600},{"d":"2022-06-09","o":7.4,"h":7.45,"l":6.89,"c":7.1,"v":1054200},{"d":"2022-06-10","o":6.85,"h":6.95,"l":6.31,"c":6.41,"v":1399100},{"d":"2022-06-13","o":6.98,"h":7.04,"l":6.05,"c":6.53,"v":1601100},{"d":"2022-06-14","o":6.63,"h":6.69,"l":6.1,"c":6.16,"v":1147000},{"d":"2022-06-15","o":6.18,"h":6.44,"l":6.11,"c":6.34,"v":950500},{"d":"2022-06-16","o":6.12,"h":6.22,"l":5.9,"c":6.11,"v":892400},{"d":"2022-06-17","o":6.24,"h":6.45,"l":6.17,"c":6.39,"v":729500},{"d":"2022-06-21","o":6.58,"h":6.73,"l":6.49,"c":6.54,"v":694300},{"d":"2022-06-22","o":6.5,"h":6.77,"l":6.5,"c":6.6,"v":481400},{"d":"2022-06-23","o":6.75,"h":6.8,"l":6.45,"c":6.79,"v":604400},{"d":"2022-06-24","o":6.95,"h":6.95,"l":6.53,"c":6.71,"v":685300},{"d":"2022-06-27","o":6.7,"h":6.83,"l":6.45,"c":6.48,"v":446500},{"d":"2022-06-28","o":6.63,"h":6.71,"l":6.26,"c":6.34,"v":522400},{"d":"2022-06-29","o":6.21,"h":6.51,"l":5.96,"c":6.4,"v":797600},{"d":"2022-06-30","o":6.34,"h":6.44,"l":6.1,"c":6.28,"v":482900},{"d":"2022-07-01","o":6.23,"h":6.47,"l":6.19,"c":6.33,"v":281700},{"d":"2022-07-05","o":6.33,"h":6.49,"l":6.14,"c":6.49,"v":361900},{"d":"2022-07-06","o":6.49,"h":6.52,"l":6.2,"c":6.22,"v":389900},{"d":"2022-07-07","o":6.32,"h":6.61,"l":6.28,"c":6.6,"v":385300},{"d":"2022-07-08","o":6.5,"h":6.67,"l":6.4,"c":6.53,"v":314800},{"d":"2022-07-11","o":6.59,"h":6.78,"l":6.45,"c":6.78,"v":606200},{"d":"2022-07-12","o":6.82,"h":6.89,"l":6.35,"c":6.56,"v":647100},{"d":"2022-07-13","o":6.37,"h":6.47,"l":6.2,"c":6.22,"v":677200},{"d":"2022-07-14","o":6.19,"h":6.37,"l":6.03,"c":6.35,"v":424900},{"d":"2022-07-15","o":6.4,"h":6.6,"l":6.21,"c":6.43,"v":496200},{"d":"2022-07-18","o":6.5,"h":6.66,"l":6.23,"c":6.3,"v":474900},{"d":"2022-07-19","o":6.41,"h":6.59,"l":6.35,"c":6.59,"v":427800},{"d":"2022-07-20","o":6.67,"h":6.85,"l":6.49,"c":6.66,"v":877100},{"d":"2022-07-21","o":6.55,"h":6.68,"l":6.4,"c":6.66,"v":550600},{"d":"2022-07-22","o":6.63,"h":6.64,"l":6.32,"c":6.37,"v":532400},{"d":"2022-07-25","o":6.35,"h":6.47,"l":6.13,"c":6.36,"v":576300},{"d":"2022-07-26","o":6.31,"h":6.32,"l":6.01,"c":6.06,"v":776300},{"d":"2022-07-27","o":6.12,"h":6.38,"l":6.05,"c":6.37,"v":665600},{"d":"2022-07-28","o":6.38,"h":7.2,"l":6.3,"c":7.14,"v":1386400},{"d":"2022-07-29","o":7.18,"h":7.23,"l":6.92,"c":7.03,"v":845400},{"d":"2022-08-01","o":7.05,"h":7.14,"l":6.85,"c":6.91,"v":709200},{"d":"2022-08-02","o":6.8,"h":6.98,"l":6.57,"c":6.68,"v":1031800},{"d":"2022-08-03","o":6.75,"h":7.36,"l":6.75,"c":7.31,"v":952900},{"d":"2022-08-04","o":7.43,"h":7.94,"l":7.32,"c":7.83,"v":942400},{"d":"2022-08-05","o":7.85,"h":8.07,"l":7.49,"c":7.91,"v":710100},{"d":"2022-08-08","o":7.93,"h":7.94,"l":7.36,"c":7.55,"v":705800},{"d":"2022-08-09","o":7.58,"h":9.12,"l":7.44,"c":8.29,"v":3564200},{"d":"2022-08-10","o":8.82,"h":9.17,"l":8.43,"c":9.16,"v":1613000},{"d":"2022-08-11","o":9.79,"h":12.3,"l":9.77,"c":10.87,"v":7233100},{"d":"2022-08-12","o":11.39,"h":11.79,"l":10.91,"c":11.63,"v":2438200},{"d":"2022-08-15","o":12.16,"h":13.6,"l":12.01,"c":12.75,"v":4939100},{"d":"2022-08-16","o":11.72,"h":14.25,"l":11.43,"c":13.93,"v":5447700},{"d":"2022-08-17","o":14.27,"h":14.27,"l":13.08,"c":13.34,"v":2195300},{"d":"2022-08-18","o":13.49,"h":13.77,"l":11.88,"c":12.17,"v":2263100},{"d":"2022-08-19","o":11.89,"h":12.57,"l":11.81,"c":12.29,"v":1257000},{"d":"2022-08-22","o":12.11,"h":12.34,"l":11.34,"c":11.43,"v":1275900},{"d":"2022-08-23","o":11.64,"h":12.53,"l":11.3,"c":12.44,"v":1513200},{"d":"2022-08-24","o":12.63,"h":13.32,"l":11.6,"c":12.37,"v":2470400},{"d":"2022-08-25","o":12.41,"h":12.55,"l":11.19,"c":11.22,"v":1652500},{"d":"2022-08-26","o":11.42,"h":12.25,"l":11.31,"c":11.87,"v":2375000},{"d":"2022-08-29","o":12.01,"h":12.8,"l":11.99,"c":12.18,"v":1566500},{"d":"2022-08-30","o":12.42,"h":12.66,"l":11.58,"c":11.97,"v":1196200},{"d":"2022-08-31","o":12.04,"h":13.27,"l":11.77,"c":12.02,"v":1453100},{"d":"2022-09-01","o":12,"h":12.09,"l":10.85,"c":11.43,"v":2250600},{"d":"2022-09-02","o":11.62,"h":11.69,"l":10.66,"c":10.95,"v":1639200},{"d":"2022-09-06","o":11.1,"h":11.53,"l":10.76,"c":10.99,"v":1414900},{"d":"2022-09-07","o":11,"h":11.02,"l":10.14,"c":10.25,"v":1732200},{"d":"2022-09-08","o":10.3,"h":10.33,"l":9.72,"c":10.01,"v":2097300},{"d":"2022-09-09","o":10.01,"h":11.09,"l":10,"c":10.76,"v":3055500},{"d":"2022-09-12","o":11.62,"h":11.85,"l":10.75,"c":10.84,"v":3218200},{"d":"2022-09-13","o":10.52,"h":10.55,"l":9.83,"c":9.9,"v":2024500},{"d":"2022-09-14","o":9.88,"h":10.38,"l":9.74,"c":10.14,"v":1552700},{"d":"2022-09-15","o":10.1,"h":10.32,"l":8.83,"c":9,"v":4870200},{"d":"2022-09-16","o":8.6,"h":8.88,"l":8.29,"c":8.52,"v":2338300},{"d":"2022-09-19","o":8.31,"h":8.75,"l":8.11,"c":8.75,"v":1418100},{"d":"2022-09-20","o":8.7,"h":8.88,"l":8.37,"c":8.48,"v":1167800},{"d":"2022-09-21","o":8.48,"h":8.86,"l":8.3,"c":8.3,"v":1207600},{"d":"2022-09-22","o":8.19,"h":8.21,"l":7.77,"c":7.84,"v":1371600},{"d":"2022-09-23","o":7.6,"h":7.76,"l":6.93,"c":7.11,"v":2082100},{"d":"2022-09-26","o":7.01,"h":7.42,"l":7.01,"c":7.09,"v":978400},{"d":"2022-09-27","o":7.23,"h":7.3,"l":6.86,"c":6.92,"v":855500},{"d":"2022-09-28","o":6.93,"h":7.53,"l":6.9,"c":7.41,"v":1450100},{"d":"2022-09-29","o":7.19,"h":7.26,"l":6.73,"c":7.09,"v":1615100},{"d":"2022-09-30","o":7.1,"h":7.5,"l":7,"c":7.22,"v":1268600},{"d":"2022-10-03","o":7.29,"h":7.33,"l":6.82,"c":7.16,"v":1231700},{"d":"2022-10-04","o":7.27,"h":7.52,"l":7.25,"c":7.48,"v":903800},{"d":"2022-10-05","o":7.44,"h":7.44,"l":6.93,"c":7.13,"v":777500},{"d":"2022-10-06","o":7.37,"h":7.82,"l":7.23,"c":7.51,"v":1493400},{"d":"2022-10-07","o":7.35,"h":7.44,"l":7.11,"c":7.18,"v":946200},{"d":"2022-10-10","o":7.25,"h":7.35,"l":7.08,"c":7.31,"v":438400},{"d":"2022-10-11","o":7.31,"h":7.34,"l":7.01,"c":7.14,"v":679900},{"d":"2022-10-12","o":7.06,"h":7.21,"l":6.86,"c":7.06,"v":600500},{"d":"2022-10-13","o":6.84,"h":7.33,"l":6.8,"c":7.28,"v":577200},{"d":"2022-10-14","o":7.36,"h":7.54,"l":7.16,"c":7.28,"v":534100},{"d":"2022-10-17","o":7.3,"h":7.78,"l":7.3,"c":7.55,"v":1252500},{"d":"2022-10-18","o":7.73,"h":7.79,"l":7.14,"c":7.18,"v":897400},{"d":"2022-10-19","o":7,"h":7.2,"l":6.8,"c":6.84,"v":875700},{"d":"2022-10-20","o":6.81,"h":7.1,"l":6.55,"c":6.63,"v":730200},{"d":"2022-10-21","o":6.6,"h":6.68,"l":6.33,"c":6.36,"v":1000300},{"d":"2022-10-24","o":6.39,"h":6.39,"l":5.86,"c":5.98,"v":1146900},{"d":"2022-10-25","o":6.03,"h":6.45,"l":6,"c":6.31,"v":1100900},{"d":"2022-10-26","o":6.25,"h":6.37,"l":6.07,"c":6.14,"v":1023100},{"d":"2022-10-27","o":6.15,"h":6.17,"l":5.9,"c":5.91,"v":987800},{"d":"2022-10-28","o":6.1,"h":6.59,"l":6.02,"c":6.52,"v":1079400},{"d":"2022-10-31","o":6.6,"h":7.73,"l":6.57,"c":7.23,"v":1818900},{"d":"2022-11-01","o":7.49,"h":7.49,"l":6.77,"c":6.87,"v":971300},{"d":"2022-11-02","o":6.85,"h":6.9,"l":6.33,"c":6.33,"v":888300},{"d":"2022-11-03","o":6.3,"h":6.47,"l":6.2,"c":6.21,"v":505900},{"d":"2022-11-04","o":6.41,"h":6.75,"l":6.32,"c":6.71,"v":1015800},{"d":"2022-11-07","o":6.9,"h":7.66,"l":6.74,"c":7.43,"v":1812100},{"d":"2022-11-08","o":7.46,"h":7.89,"l":7,"c":7.27,"v":1800100},{"d":"2022-11-09","o":7.25,"h":7.4,"l":6.53,"c":6.63,"v":1575000},{"d":"2022-11-10","o":7.15,"h":7.45,"l":6.78,"c":7.44,"v":1325000},{"d":"2022-11-11","o":7.32,"h":8.98,"l":6.99,"c":8.83,"v":4129600},{"d":"2022-11-14","o":10.2,"h":10.21,"l":7.91,"c":7.99,"v":9011400},{"d":"2022-11-15","o":8.12,"h":8.2,"l":7.34,"c":7.51,"v":3331700},{"d":"2022-11-16","o":7.46,"h":7.46,"l":6.68,"c":6.7,"v":2079800},{"d":"2022-11-17","o":6.55,"h":7.02,"l":6.55,"c":6.76,"v":1522700},{"d":"2022-11-18","o":6.83,"h":7.06,"l":6.56,"c":6.6,"v":1096100},{"d":"2022-11-21","o":6.66,"h":6.68,"l":6.28,"c":6.51,"v":1034400},{"d":"2022-11-22","o":6.56,"h":6.87,"l":6.35,"c":6.48,"v":1314700},{"d":"2022-11-23","o":6.75,"h":6.88,"l":6.48,"c":6.66,"v":1050800},{"d":"2022-11-25","o":6.7,"h":6.7,"l":6.43,"c":6.62,"v":388000},{"d":"2022-11-28","o":6.51,"h":6.51,"l":6.28,"c":6.35,"v":803400},{"d":"2022-11-29","o":6.3,"h":6.5,"l":6.29,"c":6.34,"v":797300},{"d":"2022-11-30","o":5.74,"h":5.9,"l":5.6,"c":5.77,"v":8875600},{"d":"2022-12-01","o":5.8,"h":6,"l":5.7,"c":5.75,"v":2391300},{"d":"2022-12-02","o":5.7,"h":5.96,"l":5.65,"c":5.82,"v":1420200},{"d":"2022-12-05","o":6.02,"h":6.05,"l":5.54,"c":5.58,"v":2496100},{"d":"2022-12-06","o":5.55,"h":5.59,"l":4.66,"c":4.87,"v":4311000},{"d":"2022-12-07","o":4.93,"h":4.93,"l":4.33,"c":4.54,"v":5682900},{"d":"2022-12-08","o":4.63,"h":4.65,"l":4.25,"c":4.48,"v":2103700},{"d":"2022-12-09","o":4.55,"h":4.55,"l":4.26,"c":4.27,"v":1253100},{"d":"2022-12-12","o":4.29,"h":4.38,"l":4.2,"c":4.38,"v":1390200},{"d":"2022-12-13","o":4.5,"h":4.53,"l":3.91,"c":3.96,"v":3624000},{"d":"2022-12-14","o":3.98,"h":4.13,"l":3.9,"c":3.96,"v":2627500},{"d":"2022-12-15","o":3.88,"h":4.19,"l":3.78,"c":3.84,"v":2850700},{"d":"2022-12-16","o":3.9,"h":4.02,"l":3.79,"c":3.86,"v":1988900},{"d":"2022-12-19","o":3.84,"h":3.87,"l":3.63,"c":3.81,"v":1687400},{"d":"2022-12-20","o":3.79,"h":4.03,"l":3.68,"c":3.68,"v":1991000},{"d":"2022-12-21","o":3.75,"h":3.86,"l":3.69,"c":3.77,"v":1690400},{"d":"2022-12-22","o":3.81,"h":3.84,"l":3.62,"c":3.79,"v":1528500},{"d":"2022-12-23","o":3.8,"h":4.16,"l":3.71,"c":3.97,"v":1977600},{"d":"2022-12-27","o":4,"h":4.05,"l":3.63,"c":3.65,"v":2056500},{"d":"2022-12-28","o":3.68,"h":3.82,"l":3.55,"c":3.76,"v":1545900},{"d":"2022-12-29","o":3.76,"h":4.4,"l":3.76,"c":4.33,"v":2474000},{"d":"2022-12-30","o":4.4,"h":4.84,"l":4.2,"c":4.82,"v":2616700},{"d":"2023-01-03","o":4.87,"h":4.98,"l":4.33,"c":4.46,"v":2021600},{"d":"2023-01-04","o":4.47,"h":4.7,"l":4.36,"c":4.6,"v":1136300},{"d":"2023-01-05","o":4.53,"h":4.61,"l":4.32,"c":4.54,"v":932800},{"d":"2023-01-06","o":4.59,"h":4.77,"l":4.43,"c":4.75,"v":1091000},{"d":"2023-01-09","o":4.9,"h":4.99,"l":4.74,"c":4.78,"v":1220700},{"d":"2023-01-10","o":4.84,"h":4.93,"l":4.69,"c":4.88,"v":1056600},{"d":"2023-01-11","o":4.88,"h":5.12,"l":4.77,"c":5.02,"v":1805000},{"d":"2023-01-12","o":5.11,"h":5.35,"l":4.83,"c":5.33,"v":2569900},{"d":"2023-01-13","o":5.2,"h":5.28,"l":5.03,"c":5.19,"v":1101100},{"d":"2023-01-17","o":5.2,"h":5.59,"l":5.14,"c":5.5,"v":1690700},{"d":"2023-01-18","o":5.54,"h":5.61,"l":5.05,"c":5.1,"v":1463800},{"d":"2023-01-19","o":4.93,"h":5.13,"l":4.86,"c":5.02,"v":853600},{"d":"2023-01-20","o":5.03,"h":5.17,"l":4.92,"c":5.15,"v":1024900},{"d":"2023-01-23","o":5.21,"h":5.36,"l":5.03,"c":5.32,"v":1007700},{"d":"2023-01-24","o":5.25,"h":5.36,"l":5.09,"c":5.17,"v":711100},{"d":"2023-01-25","o":5.03,"h":5.26,"l":4.9,"c":5.22,"v":743900},{"d":"2023-01-26","o":5.37,"h":5.39,"l":5.02,"c":5.09,"v":682100},{"d":"2023-01-27","o":5.05,"h":5.39,"l":5.02,"c":5.35,"v":1196700},{"d":"2023-01-30","o":5.21,"h":5.35,"l":5.05,"c":5.11,"v":825600},{"d":"2023-01-31","o":5.1,"h":5.43,"l":5.1,"c":5.39,"v":973700},{"d":"2023-02-01","o":5.46,"h":5.71,"l":5.24,"c":5.57,"v":1850800},{"d":"2023-02-02","o":5.68,"h":6.24,"l":5.63,"c":5.87,"v":2519400},{"d":"2023-02-03","o":5.91,"h":6.61,"l":5.67,"c":6.09,"v":2657700},{"d":"2023-02-06","o":6.14,"h":6.2,"l":5.8,"c":6.04,"v":1973900},{"d":"2023-02-07","o":6.09,"h":6.38,"l":5.83,"c":6.05,"v":1322100},{"d":"2023-02-08","o":6,"h":6.16,"l":5.84,"c":5.91,"v":861600},{"d":"2023-02-09","o":5.93,"h":6.19,"l":5.86,"c":5.95,"v":1585200},{"d":"2023-02-10","o":6.2,"h":6.49,"l":5.71,"c":5.87,"v":2905000},{"d":"2023-02-13","o":5.97,"h":5.99,"l":5.57,"c":5.99,"v":1476500},{"d":"2023-02-14","o":5.82,"h":6.23,"l":5.72,"c":6.2,"v":1812400},{"d":"2023-02-15","o":6.16,"h":6.53,"l":6.14,"c":6.49,"v":1652100},{"d":"2023-02-16","o":6.38,"h":6.43,"l":6.23,"c":6.26,"v":1416400},{"d":"2023-02-17","o":6.3,"h":6.5,"l":6.11,"c":6.47,"v":1124600},{"d":"2023-02-21","o":6.4,"h":6.43,"l":5.88,"c":5.88,"v":1304700},{"d":"2023-02-22","o":5.89,"h":6.24,"l":5.85,"c":6.11,"v":1201100},{"d":"2023-02-23","o":6.26,"h":6.28,"l":6.01,"c":6.07,"v":1268000},{"d":"2023-02-24","o":5.9,"h":6.21,"l":5.85,"c":5.96,"v":1420700},{"d":"2023-02-27","o":6.09,"h":6.44,"l":6.01,"c":6.34,"v":1723100},{"d":"2023-02-28","o":6.43,"h":6.73,"l":6.34,"c":6.44,"v":1758700},{"d":"2023-03-01","o":6.43,"h":6.49,"l":5.82,"c":5.99,"v":2718400},{"d":"2023-03-02","o":5.85,"h":5.92,"l":5.57,"c":5.88,"v":1712300},{"d":"2023-03-03","o":5.96,"h":6.35,"l":5.83,"c":6.24,"v":1582000},{"d":"2023-03-06","o":6.35,"h":7.14,"l":6.32,"c":6.98,"v":3209900},{"d":"2023-03-07","o":7.02,"h":7.07,"l":6.52,"c":6.8,"v":1910800},{"d":"2023-03-08","o":6.84,"h":6.96,"l":6.77,"c":6.9,"v":1033600},{"d":"2023-03-09","o":6.97,"h":7,"l":6.4,"c":6.4,"v":1558700},{"d":"2023-03-10","o":6.35,"h":6.57,"l":5.74,"c":6.01,"v":3092500},{"d":"2023-03-13","o":5.73,"h":6.04,"l":5.58,"c":5.94,"v":1396500},{"d":"2023-03-14","o":6.08,"h":6.4,"l":6.02,"c":6.17,"v":1669600},{"d":"2023-03-15","o":5.94,"h":6.16,"l":5.85,"c":6.05,"v":1353800},{"d":"2023-03-16","o":6,"h":6.33,"l":5.91,"c":6.29,"v":1280800},{"d":"2023-03-17","o":6.25,"h":6.32,"l":5.99,"c":6.13,"v":2182200},{"d":"2023-03-20","o":6.11,"h":6.19,"l":5.97,"c":6.04,"v":949100},{"d":"2023-03-21","o":6.16,"h":6.29,"l":6,"c":6.2,"v":1102400},{"d":"2023-03-22","o":6.22,"h":6.31,"l":5.91,"c":5.91,"v":2338200},{"d":"2023-03-23","o":5.99,"h":6.14,"l":5.76,"c":5.81,"v":1061600},{"d":"2023-03-24","o":5.75,"h":6.01,"l":5.68,"c":5.94,"v":1269700},{"d":"2023-03-27","o":5.95,"h":6.02,"l":5.74,"c":5.84,"v":675000},{"d":"2023-03-28","o":5.8,"h":6.04,"l":5.51,"c":5.62,"v":2110400},{"d":"2023-03-29","o":5.8,"h":6.37,"l":5.77,"c":6.35,"v":1624300},{"d":"2023-03-30","o":6.49,"h":6.52,"l":6.29,"c":6.42,"v":1852100},{"d":"2023-03-31","o":4.89,"h":5.55,"l":4.64,"c":5.08,"v":8363300},{"d":"2023-04-03","o":5.11,"h":5.11,"l":4.66,"c":4.83,"v":3442900},{"d":"2023-04-04","o":4.72,"h":4.84,"l":4.28,"c":4.49,"v":3970700},{"d":"2023-04-05","o":4.49,"h":4.49,"l":4.16,"c":4.25,"v":1598600},{"d":"2023-04-06","o":4.14,"h":4.47,"l":4.1,"c":4.36,"v":1584800},{"d":"2023-04-10","o":4.29,"h":4.5,"l":4.29,"c":4.48,"v":1037700},{"d":"2023-04-11","o":4.46,"h":4.61,"l":4.45,"c":4.48,"v":1375500},{"d":"2023-04-12","o":4.48,"h":4.56,"l":4.25,"c":4.37,"v":1603000},{"d":"2023-04-13","o":4.4,"h":4.45,"l":4.04,"c":4.07,"v":2774900},{"d":"2023-04-14","o":4.05,"h":4.05,"l":3.82,"c":3.87,"v":2865600},{"d":"2023-04-17","o":4.09,"h":4.53,"l":4.05,"c":4.3,"v":3342600},{"d":"2023-04-18","o":4.41,"h":4.47,"l":4.23,"c":4.44,"v":1267700},{"d":"2023-04-19","o":4.4,"h":4.55,"l":4.33,"c":4.53,"v":1380700},{"d":"2023-04-20","o":4.49,"h":4.63,"l":4.38,"c":4.43,"v":720200},{"d":"2023-04-21","o":4.44,"h":4.45,"l":4.26,"c":4.29,"v":885600},{"d":"2023-04-24","o":4.28,"h":4.48,"l":4.09,"c":4.36,"v":1813200},{"d":"2023-04-25","o":5.13,"h":5.17,"l":4.28,"c":4.44,"v":12784700},{"d":"2023-04-26","o":4.55,"h":5.27,"l":4.51,"c":5.15,"v":6223100},{"d":"2023-04-27","o":5.22,"h":5.57,"l":4.97,"c":5.17,"v":3492200},{"d":"2023-04-28","o":5.17,"h":5.38,"l":5.1,"c":5.31,"v":2312000},{"d":"2023-05-01","o":5.3,"h":5.3,"l":4.69,"c":4.7,"v":2771500},{"d":"2023-05-02","o":4.72,"h":4.76,"l":4.43,"c":4.64,"v":1750000},{"d":"2023-05-03","o":4.64,"h":4.86,"l":4.6,"c":4.74,"v":1248800},{"d":"2023-05-04","o":4.71,"h":4.79,"l":4.59,"c":4.78,"v":785000},{"d":"2023-05-05","o":4.85,"h":5.06,"l":4.77,"c":5.06,"v":1082700},{"d":"2023-05-08","o":5.04,"h":5.25,"l":4.93,"c":5.05,"v":1394800},{"d":"2023-05-09","o":5.03,"h":5.16,"l":4.89,"c":5.16,"v":845900},{"d":"2023-05-10","o":5.2,"h":5.27,"l":5.08,"c":5.14,"v":1028900},{"d":"2023-05-11","o":5.06,"h":5.22,"l":4.92,"c":5.13,"v":1743800},{"d":"2023-05-12","o":5.23,"h":5.45,"l":5.09,"c":5.14,"v":1790400},{"d":"2023-05-15","o":5.19,"h":5.19,"l":4.93,"c":4.97,"v":1517600},{"d":"2023-05-16","o":5,"h":5.3,"l":4.86,"c":4.93,"v":1750400},{"d":"2023-05-17","o":4.98,"h":5.29,"l":4.97,"c":5.26,"v":1987100},{"d":"2023-05-18","o":5.22,"h":5.34,"l":5.1,"c":5.26,"v":997700},{"d":"2023-05-19","o":5.36,"h":5.41,"l":5.19,"c":5.28,"v":1534900},{"d":"2023-05-22","o":5.31,"h":5.82,"l":5.28,"c":5.7,"v":2119800},{"d":"2023-05-23","o":5.75,"h":6.06,"l":5.39,"c":5.45,"v":2440200},{"d":"2023-05-24","o":5.41,"h":5.41,"l":5.14,"c":5.25,"v":1385500},{"d":"2023-05-25","o":5.3,"h":5.35,"l":5.13,"c":5.15,"v":981000},{"d":"2023-05-26","o":5.13,"h":5.51,"l":5.13,"c":5.47,"v":1084200},{"d":"2023-05-30","o":5.5,"h":5.56,"l":5.25,"c":5.44,"v":956600},{"d":"2023-05-31","o":5.4,"h":5.44,"l":5.28,"c":5.42,"v":645400},{"d":"2023-06-01","o":5.39,"h":5.68,"l":5.33,"c":5.6,"v":862700},{"d":"2023-06-02","o":5.6,"h":5.72,"l":5.45,"c":5.62,"v":1143700},{"d":"2023-06-05","o":5.64,"h":5.73,"l":5.46,"c":5.67,"v":780500},{"d":"2023-06-06","o":5.55,"h":5.9,"l":5.53,"c":5.83,"v":1023100},{"d":"2023-06-07","o":5.93,"h":5.99,"l":5.77,"c":5.79,"v":993700},{"d":"2023-06-08","o":5.78,"h":5.85,"l":5.59,"c":5.8,"v":917300},{"d":"2023-06-09","o":5.83,"h":5.91,"l":5.64,"c":5.75,"v":972000},{"d":"2023-06-12","o":5.77,"h":5.91,"l":5.72,"c":5.87,"v":798000},{"d":"2023-06-13","o":5.9,"h":6.14,"l":5.83,"c":5.94,"v":1157200},{"d":"2023-06-14","o":5.98,"h":6.14,"l":5.83,"c":5.92,"v":936600},{"d":"2023-06-15","o":5.9,"h":6.01,"l":5.65,"c":5.76,"v":1387300},{"d":"2023-06-16","o":5.85,"h":6.03,"l":5.82,"c":5.92,"v":1321700},{"d":"2023-06-20","o":5.9,"h":6.19,"l":5.84,"c":6.12,"v":1096700},{"d":"2023-06-21","o":6.54,"h":6.57,"l":5.97,"c":6.29,"v":6057500},{"d":"2023-06-22","o":6.28,"h":6.88,"l":6.1,"c":6.83,"v":2912400},{"d":"2023-06-23","o":6.81,"h":7.1,"l":6.73,"c":6.85,"v":10880800},{"d":"2023-06-26","o":6.75,"h":6.94,"l":6.4,"c":6.73,"v":2306300},{"d":"2023-06-27","o":6.77,"h":6.77,"l":6.21,"c":6.37,"v":3095600},{"d":"2023-06-28","o":4.58,"h":4.76,"l":4.49,"c":4.64,"v":18235500},{"d":"2023-06-29","o":4.73,"h":4.75,"l":4.58,"c":4.68,"v":3226600},{"d":"2023-06-30","o":4.7,"h":4.77,"l":4.66,"c":4.7,"v":2571200},{"d":"2023-07-03","o":4.7,"h":4.7,"l":4.55,"c":4.66,"v":1309900},{"d":"2023-07-05","o":4.65,"h":4.65,"l":4.33,"c":4.37,"v":3442500},{"d":"2023-07-06","o":4.3,"h":4.31,"l":4.07,"c":4.2,"v":2138000},{"d":"2023-07-07","o":4.15,"h":4.25,"l":4.11,"c":4.15,"v":1737000},{"d":"2023-07-10","o":4.23,"h":4.42,"l":4.14,"c":4.4,"v":1996300},{"d":"2023-07-11","o":4.45,"h":4.51,"l":4.35,"c":4.45,"v":1852400},{"d":"2023-07-12","o":4.53,"h":4.55,"l":4.36,"c":4.39,"v":2189200},{"d":"2023-07-13","o":4.39,"h":4.47,"l":4.29,"c":4.43,"v":2004100},{"d":"2023-07-14","o":4.45,"h":4.49,"l":4.22,"c":4.24,"v":1923600},{"d":"2023-07-17","o":4.23,"h":4.25,"l":3.97,"c":4.03,"v":3464200},{"d":"2023-07-18","o":4.03,"h":4.23,"l":4,"c":4.14,"v":1921300},{"d":"2023-07-19","o":4.15,"h":4.24,"l":4.04,"c":4.1,"v":2794500},{"d":"2023-07-20","o":4.06,"h":4.21,"l":3.96,"c":4.01,"v":1655900},{"d":"2023-07-21","o":4.07,"h":4.09,"l":3.78,"c":3.97,"v":3863200},{"d":"2023-07-24","o":3.91,"h":3.98,"l":3.88,"c":3.9,"v":2010700},{"d":"2023-07-25","o":3.93,"h":3.93,"l":3.76,"c":3.83,"v":2193400},{"d":"2023-07-26","o":3.81,"h":3.97,"l":3.77,"c":3.94,"v":1528500},{"d":"2023-07-27","o":3.99,"h":4.06,"l":3.88,"c":3.92,"v":1695900},{"d":"2023-07-28","o":3.95,"h":4.26,"l":3.95,"c":4.24,"v":1714100},{"d":"2023-07-31","o":4.22,"h":4.35,"l":4.17,"c":4.29,"v":1295700},{"d":"2023-08-01","o":4.3,"h":4.3,"l":4.08,"c":4.25,"v":1206400},{"d":"2023-08-02","o":4.14,"h":4.2,"l":4.07,"c":4.17,"v":1989900},{"d":"2023-08-03","o":4.1,"h":4.32,"l":4.1,"c":4.26,"v":1005900},{"d":"2023-08-04","o":4.28,"h":4.42,"l":4.17,"c":4.24,"v":1893200},{"d":"2023-08-07","o":4.25,"h":4.4,"l":4.22,"c":4.39,"v":1061900},{"d":"2023-08-08","o":4.29,"h":4.67,"l":4.23,"c":4.63,"v":2202700},{"d":"2023-08-09","o":4.65,"h":4.65,"l":4.3,"c":4.44,"v":1396700},{"d":"2023-08-10","o":4.44,"h":4.51,"l":4.25,"c":4.28,"v":1242500},{"d":"2023-08-11","o":4.23,"h":4.29,"l":4.17,"c":4.25,"v":1366600},{"d":"2023-08-14","o":4.21,"h":4.48,"l":4.2,"c":4.37,"v":3031900},{"d":"2023-08-15","o":4.54,"h":4.91,"l":3.66,"c":3.68,"v":6949900},{"d":"2023-08-16","o":3.77,"h":3.89,"l":3.6,"c":3.63,"v":3744600},{"d":"2023-08-17","o":3.7,"h":4.06,"l":3.68,"c":3.9,"v":2911400},{"d":"2023-08-18","o":3.87,"h":3.93,"l":3.79,"c":3.85,"v":1349600},{"d":"2023-08-21","o":3.87,"h":3.94,"l":3.77,"c":3.9,"v":1409000},{"d":"2023-08-22","o":3.92,"h":3.93,"l":3.69,"c":3.77,"v":1360800},{"d":"2023-08-23","o":3.73,"h":3.82,"l":3.73,"c":3.77,"v":962400},{"d":"2023-08-24","o":3.82,"h":3.86,"l":3.65,"c":3.69,"v":1653800},{"d":"2023-08-25","o":3.68,"h":3.82,"l":3.64,"c":3.75,"v":1046200},{"d":"2023-08-28","o":3.8,"h":4.02,"l":3.79,"c":4,"v":1231400},{"d":"2023-08-29","o":3.96,"h":4.16,"l":3.94,"c":4.03,"v":1193100},{"d":"2023-08-30","o":4.01,"h":4.09,"l":3.92,"c":3.96,"v":929700},{"d":"2023-08-31","o":4,"h":4.02,"l":3.91,"c":3.92,"v":698700},{"d":"2023-09-01","o":3.94,"h":4.06,"l":3.91,"c":3.99,"v":1061600},{"d":"2023-09-05","o":3.96,"h":4.03,"l":3.82,"c":3.88,"v":969300},{"d":"2023-09-06","o":3.87,"h":3.96,"l":3.83,"c":3.9,"v":1400900},{"d":"2023-09-07","o":3.83,"h":3.89,"l":3.75,"c":3.8,"v":972400},{"d":"2023-09-08","o":3.8,"h":3.9,"l":3.71,"c":3.84,"v":967300},{"d":"2023-09-11","o":3.89,"h":3.93,"l":3.86,"c":3.89,"v":850200},{"d":"2023-09-12","o":3.86,"h":4.08,"l":3.86,"c":4.05,"v":1446000},{"d":"2023-09-13","o":4.05,"h":4.11,"l":3.87,"c":4.02,"v":1417600},{"d":"2023-09-14","o":4.03,"h":4.14,"l":3.8,"c":3.84,"v":1554400},{"d":"2023-09-15","o":3.86,"h":3.98,"l":3.76,"c":3.84,"v":5379600},{"d":"2023-09-18","o":3.84,"h":3.94,"l":3.78,"c":3.81,"v":879900},{"d":"2023-09-19","o":3.98,"h":4.32,"l":3.9,"c":4.14,"v":5459600},{"d":"2023-09-20","o":4.16,"h":4.38,"l":4.02,"c":4.04,"v":2299900},{"d":"2023-09-21","o":3.99,"h":4.02,"l":3.8,"c":3.81,"v":2704100},{"d":"2023-09-22","o":3.82,"h":3.98,"l":3.81,"c":3.92,"v":1040900},{"d":"2023-09-25","o":3.88,"h":3.88,"l":3.66,"c":3.77,"v":1901800},{"d":"2023-09-26","o":3.73,"h":3.86,"l":3.63,"c":3.64,"v":1395300},{"d":"2023-09-27","o":3.65,"h":3.76,"l":3.61,"c":3.7,"v":1016500},{"d":"2023-09-28","o":3.69,"h":3.76,"l":3.62,"c":3.71,"v":1197500},{"d":"2023-09-29","o":3.75,"h":3.88,"l":3.73,"c":3.8,"v":938700},{"d":"2023-10-02","o":3.81,"h":3.82,"l":3.7,"c":3.72,"v":1017400},{"d":"2023-10-03","o":3.73,"h":3.74,"l":3.6,"c":3.64,"v":1328900},{"d":"2023-10-04","o":3.64,"h":3.81,"l":3.62,"c":3.78,"v":1057500},{"d":"2023-10-05","o":3.78,"h":3.81,"l":3.66,"c":3.75,"v":613700},{"d":"2023-10-06","o":3.72,"h":3.78,"l":3.65,"c":3.72,"v":921000},{"d":"2023-10-09","o":3.67,"h":3.69,"l":3.25,"c":3.27,"v":2769500},{"d":"2023-10-10","o":3.3,"h":3.61,"l":3.23,"c":3.61,"v":1784700},{"d":"2023-10-11","o":3.63,"h":3.7,"l":3.4,"c":3.44,"v":1464900},{"d":"2023-10-12","o":3.43,"h":3.43,"l":3.23,"c":3.25,"v":1364900},{"d":"2023-10-13","o":3.23,"h":3.27,"l":3.04,"c":3.06,"v":1945400},{"d":"2023-10-16","o":3.06,"h":3.18,"l":2.97,"c":3.17,"v":1599700},{"d":"2023-10-17","o":3.15,"h":3.38,"l":3.13,"c":3.32,"v":1111300},{"d":"2023-10-18","o":3.28,"h":3.28,"l":3.08,"c":3.09,"v":985500},{"d":"2023-10-19","o":3.09,"h":3.11,"l":2.95,"c":2.99,"v":1823700},{"d":"2023-10-20","o":3.01,"h":3.04,"l":2.9,"c":2.93,"v":1493700},{"d":"2023-10-23","o":2.92,"h":2.92,"l":2.73,"c":2.74,"v":3054400},{"d":"2023-10-24","o":2.8,"h":3.05,"l":2.8,"c":2.87,"v":1211800},{"d":"2023-10-25","o":3,"h":3.01,"l":2.85,"c":2.92,"v":1864900},{"d":"2023-10-26","o":2.94,"h":3.33,"l":2.94,"c":3.25,"v":2201800},{"d":"2023-10-27","o":3.28,"h":3.41,"l":3.04,"c":3.05,"v":1145300},{"d":"2023-10-30","o":3.09,"h":3.28,"l":2.97,"c":3.24,"v":1568500},{"d":"2023-10-31","o":3.24,"h":3.38,"l":3.13,"c":3.31,"v":1490100},{"d":"2023-11-01","o":3.3,"h":3.51,"l":3.26,"c":3.47,"v":1349800},{"d":"2023-11-02","o":3.54,"h":3.8,"l":3.54,"c":3.77,"v":1907500},{"d":"2023-11-03","o":3.87,"h":4.32,"l":3.87,"c":4.14,"v":4030500},{"d":"2023-11-06","o":4.1,"h":4.19,"l":3.95,"c":4.01,"v":1424800},{"d":"2023-11-07","o":4,"h":4.08,"l":3.89,"c":3.97,"v":1582500},{"d":"2023-11-08","o":4,"h":4.14,"l":3.9,"c":4.09,"v":1537000},{"d":"2023-11-09","o":4.13,"h":4.35,"l":4.05,"c":4.13,"v":2180900},{"d":"2023-11-10","o":4.15,"h":4.35,"l":4.01,"c":4.31,"v":1733200},{"d":"2023-11-13","o":4.35,"h":4.47,"l":3.95,"c":4,"v":3638500},{"d":"2023-11-14","o":3.99,"h":3.99,"l":3.55,"c":3.77,"v":4378300},{"d":"2023-11-15","o":4.11,"h":4.94,"l":4.1,"c":4.66,"v":8149700},{"d":"2023-11-16","o":4.65,"h":4.74,"l":4.41,"c":4.57,"v":2118800},{"d":"2023-11-17","o":4.59,"h":4.89,"l":4.59,"c":4.83,"v":2301100},{"d":"2023-11-20","o":4.85,"h":4.89,"l":4.71,"c":4.78,"v":1370100},{"d":"2023-11-21","o":4.77,"h":4.77,"l":4.25,"c":4.31,"v":2367900},{"d":"2023-11-22","o":4.38,"h":4.47,"l":4.22,"c":4.35,"v":2107800},{"d":"2023-11-24","o":4.33,"h":4.9,"l":4.18,"c":4.84,"v":2303600},{"d":"2023-11-27","o":4.72,"h":4.79,"l":4.52,"c":4.76,"v":1604200},{"d":"2023-11-28","o":4.73,"h":4.77,"l":4.5,"c":4.58,"v":1479700},{"d":"2023-11-29","o":4.66,"h":5.03,"l":4.65,"c":5.02,"v":2232600},{"d":"2023-11-30","o":5.08,"h":5.15,"l":4.8,"c":4.85,"v":1509300},{"d":"2023-12-01","o":4.88,"h":5.2,"l":4.76,"c":5.18,"v":1742400},{"d":"2023-12-04","o":5.19,"h":5.47,"l":4.93,"c":4.95,"v":3545200},{"d":"2023-12-05","o":4.95,"h":4.99,"l":4.71,"c":4.83,"v":1403100},{"d":"2023-12-06","o":4.88,"h":5.22,"l":4.83,"c":5.1,"v":1391000},{"d":"2023-12-07","o":5.12,"h":5.13,"l":4.98,"c":5.11,"v":1010200},{"d":"2023-12-08","o":5.11,"h":5.55,"l":5.08,"c":5.48,"v":2001300},{"d":"2023-12-11","o":5.5,"h":5.5,"l":5.14,"c":5.24,"v":1606100},{"d":"2023-12-12","o":5.22,"h":5.24,"l":5.01,"c":5.14,"v":1263400},{"d":"2023-12-13","o":5.14,"h":5.26,"l":5.01,"c":5.24,"v":1721500},{"d":"2023-12-14","o":5.35,"h":5.54,"l":5.3,"c":5.49,"v":1491400},{"d":"2023-12-15","o":5.58,"h":5.62,"l":5.35,"c":5.44,"v":2058100},{"d":"2023-12-18","o":5.39,"h":5.4,"l":5.12,"c":5.32,"v":1690300},{"d":"2023-12-19","o":5.37,"h":5.57,"l":5.32,"c":5.56,"v":1383800},{"d":"2023-12-20","o":5.53,"h":5.53,"l":5.16,"c":5.17,"v":2240300},{"d":"2023-12-21","o":5.29,"h":5.84,"l":5.27,"c":5.81,"v":2569200},{"d":"2023-12-22","o":5.79,"h":6.09,"l":5.68,"c":6.07,"v":2603800},{"d":"2023-12-26","o":6.1,"h":6.3,"l":5.97,"c":6.19,"v":1808500},{"d":"2023-12-27","o":6.19,"h":6.71,"l":6.19,"c":6.36,"v":3079900},{"d":"2023-12-28","o":6.32,"h":6.36,"l":6.03,"c":6.18,"v":1594000},{"d":"2023-12-29","o":6.14,"h":6.14,"l":5.74,"c":6.03,"v":2501400},{"d":"2024-01-02","o":5.86,"h":5.86,"l":4.6,"c":4.85,"v":6285200},{"d":"2024-01-03","o":5.03,"h":5.13,"l":4.86,"c":4.93,"v":2925300},{"d":"2024-01-04","o":4.93,"h":5.04,"l":4.82,"c":4.82,"v":1897600},{"d":"2024-01-05","o":4.81,"h":5.11,"l":4.72,"c":5.01,"v":1503000},{"d":"2024-01-08","o":5.02,"h":5.02,"l":4.78,"c":4.94,"v":1494200},{"d":"2024-01-09","o":4.91,"h":5.02,"l":4.81,"c":4.89,"v":1024800},{"d":"2024-01-10","o":4.9,"h":5.01,"l":4.8,"c":4.95,"v":1738100},{"d":"2024-01-11","o":4.88,"h":4.88,"l":4.2,"c":4.27,"v":4229700},{"d":"2024-01-12","o":4.34,"h":4.52,"l":4.13,"c":4.16,"v":2341400},{"d":"2024-01-16","o":4.17,"h":4.2,"l":4.02,"c":4.13,"v":1607800},{"d":"2024-01-17","o":4.06,"h":4.41,"l":4.02,"c":4.28,"v":2673400},{"d":"2024-01-18","o":4.35,"h":4.46,"l":3.94,"c":4.16,"v":10205200},{"d":"2024-01-19","o":3.37,"h":3.47,"l":3.05,"c":3.09,"v":44527500},{"d":"2024-01-22","o":3.28,"h":3.35,"l":3.06,"c":3.1,"v":10325800},{"d":"2024-01-23","o":3.13,"h":3.21,"l":2.97,"c":3.12,"v":13234800},{"d":"2024-01-24","o":3.21,"h":3.27,"l":3.05,"c":3.08,"v":5925600},{"d":"2024-01-25","o":3.08,"h":3.1,"l":2.93,"c":2.95,"v":4302000},{"d":"2024-01-26","o":2.99,"h":3.04,"l":2.77,"c":2.79,"v":6339000},{"d":"2024-01-29","o":2.85,"h":3.08,"l":2.76,"c":3.07,"v":5425800},{"d":"2024-01-30","o":3.09,"h":3.17,"l":2.9,"c":2.92,"v":3772600},{"d":"2024-01-31","o":2.95,"h":3.08,"l":2.87,"c":2.87,"v":3446200},{"d":"2024-02-01","o":2.94,"h":2.95,"l":2.78,"c":2.9,"v":3137800},{"d":"2024-02-02","o":2.89,"h":2.89,"l":2.79,"c":2.84,"v":2578800},{"d":"2024-02-05","o":2.9,"h":2.9,"l":2.72,"c":2.77,"v":2450800},{"d":"2024-02-06","o":2.78,"h":2.92,"l":2.74,"c":2.88,"v":1865200},{"d":"2024-02-07","o":2.86,"h":2.86,"l":2.59,"c":2.61,"v":4429300},{"d":"2024-02-08","o":2.83,"h":3.18,"l":2.77,"c":3.18,"v":8298600},{"d":"2024-02-09","o":3.25,"h":3.46,"l":3.18,"c":3.43,"v":5507000},{"d":"2024-02-12","o":3.57,"h":3.7,"l":3.46,"c":3.52,"v":5042100},{"d":"2024-02-13","o":3.36,"h":3.42,"l":3.16,"c":3.17,"v":3088000},{"d":"2024-02-14","o":3.27,"h":3.36,"l":3.16,"c":3.32,"v":2132600},{"d":"2024-02-15","o":3.35,"h":3.49,"l":3.27,"c":3.41,"v":2860300},{"d":"2024-02-16","o":3.5,"h":3.52,"l":3.4,"c":3.43,"v":3002500},{"d":"2024-02-20","o":3.45,"h":3.51,"l":3.29,"c":3.32,"v":3121000},{"d":"2024-02-21","o":3.3,"h":3.3,"l":3.12,"c":3.16,"v":2735600},{"d":"2024-02-22","o":3.25,"h":3.27,"l":3.07,"c":3.09,"v":3233500},{"d":"2024-02-23","o":3.12,"h":3.13,"l":2.94,"c":2.95,"v":3847600},{"d":"2024-02-26","o":3.01,"h":3.22,"l":2.93,"c":3.2,"v":2563600},{"d":"2024-02-27","o":3.24,"h":3.4,"l":3.24,"c":3.38,"v":2854500},{"d":"2024-02-28","o":3.3,"h":3.31,"l":3.15,"c":3.19,"v":2917500},{"d":"2024-02-29","o":3.24,"h":3.3,"l":3.17,"c":3.17,"v":1887000},{"d":"2024-03-01","o":3.2,"h":3.33,"l":3.11,"c":3.21,"v":2058700},{"d":"2024-03-04","o":3.25,"h":3.25,"l":3.09,"c":3.12,"v":2413800},{"d":"2024-03-05","o":3.12,"h":3.12,"l":3,"c":3.01,"v":2401900},{"d":"2024-03-06","o":3.15,"h":3.19,"l":3.07,"c":3.1,"v":2521300},{"d":"2024-03-07","o":3.1,"h":3.18,"l":2.93,"c":2.95,"v":3219100},{"d":"2024-03-08","o":3.05,"h":3.19,"l":3,"c":3.01,"v":3612100},{"d":"2024-03-11","o":3.02,"h":3.12,"l":3.02,"c":3.05,"v":2926800},{"d":"2024-03-12","o":3.05,"h":3.09,"l":2.92,"c":2.98,"v":3374700},{"d":"2024-03-13","o":3.01,"h":3.39,"l":2.95,"c":3.1,"v":5922400},{"d":"2024-03-14","o":3.15,"h":3.16,"l":3,"c":3.04,"v":3451900},{"d":"2024-03-15","o":3.03,"h":3.22,"l":3,"c":3.14,"v":10448300},{"d":"2024-03-18","o":3.21,"h":3.21,"l":2.96,"c":2.97,"v":4602300},{"d":"2024-03-19","o":2.98,"h":2.98,"l":2.83,"c":2.86,"v":3011900},{"d":"2024-03-20","o":2.91,"h":2.98,"l":2.85,"c":2.95,"v":3278400},{"d":"2024-03-21","o":2.92,"h":2.97,"l":2.76,"c":2.78,"v":4358700},{"d":"2024-03-22","o":2.85,"h":2.86,"l":2.71,"c":2.76,"v":3290300},{"d":"2024-03-25","o":2.75,"h":2.87,"l":2.74,"c":2.84,"v":2527000},{"d":"2024-03-26","o":2.88,"h":2.89,"l":2.81,"c":2.81,"v":1992700},{"d":"2024-03-27","o":2.83,"h":2.9,"l":2.77,"c":2.86,"v":2312400},{"d":"2024-03-28","o":2.92,"h":3.1,"l":2.87,"c":2.9,"v":3986200},{"d":"2024-04-01","o":2.93,"h":2.95,"l":2.61,"c":2.63,"v":7887700},{"d":"2024-04-02","o":2.34,"h":2.36,"l":1.97,"c":2.01,"v":11977700},{"d":"2024-04-03","o":2.02,"h":2.32,"l":1.98,"c":2.32,"v":7915500},{"d":"2024-04-04","o":2.39,"h":2.43,"l":2.25,"c":2.25,"v":4792300},{"d":"2024-04-05","o":2.27,"h":2.3,"l":2.18,"c":2.2,"v":2805100},{"d":"2024-04-08","o":2.26,"h":2.32,"l":2.22,"c":2.27,"v":2012100},{"d":"2024-04-09","o":2.28,"h":2.35,"l":2.26,"c":2.31,"v":1349400},{"d":"2024-04-10","o":2.25,"h":2.25,"l":2.1,"c":2.14,"v":3501700},{"d":"2024-04-11","o":2.17,"h":2.19,"l":2.05,"c":2.11,"v":2554000},{"d":"2024-04-12","o":2.11,"h":2.2,"l":2.07,"c":2.13,"v":3180300},{"d":"2024-04-15","o":2.16,"h":2.19,"l":2.08,"c":2.08,"v":2368500},{"d":"2024-04-16","o":2.07,"h":2.08,"l":1.99,"c":2.02,"v":2569900},{"d":"2024-04-17","o":2.06,"h":2.1,"l":2.03,"c":2.05,"v":1585700},{"d":"2024-04-18","o":2.04,"h":2.21,"l":2.04,"c":2.14,"v":3126600},{"d":"2024-04-19","o":2.1,"h":2.14,"l":2.08,"c":2.09,"v":2371700},{"d":"2024-04-22","o":2.1,"h":2.18,"l":2.07,"c":2.16,"v":3122900},{"d":"2024-04-23","o":2.15,"h":2.21,"l":2.11,"c":2.15,"v":2239600},{"d":"2024-04-24","o":2.16,"h":2.21,"l":2.12,"c":2.14,"v":1521300},{"d":"2024-04-25","o":2.11,"h":2.2,"l":2.1,"c":2.19,"v":1736500},{"d":"2024-04-26","o":2.17,"h":2.25,"l":2.17,"c":2.23,"v":1430300},{"d":"2024-04-29","o":2.26,"h":2.38,"l":2.24,"c":2.33,"v":1833900},{"d":"2024-04-30","o":2.29,"h":2.31,"l":2.2,"c":2.21,"v":1493600},{"d":"2024-05-01","o":2.18,"h":2.35,"l":2.17,"c":2.26,"v":1440000},{"d":"2024-05-02","o":2.29,"h":2.36,"l":2.25,"c":2.3,"v":1474100},{"d":"2024-05-03","o":2.33,"h":2.48,"l":2.33,"c":2.45,"v":2748000},{"d":"2024-05-06","o":2.46,"h":2.6,"l":2.46,"c":2.48,"v":1704000},{"d":"2024-05-07","o":2.42,"h":2.45,"l":2.3,"c":2.32,"v":1474300},{"d":"2024-05-08","o":2.31,"h":2.35,"l":2.25,"c":2.3,"v":999900},{"d":"2024-05-09","o":2.3,"h":2.36,"l":2.24,"c":2.36,"v":1249000},{"d":"2024-05-10","o":2.37,"h":2.45,"l":2.26,"c":2.26,"v":1318400},{"d":"2024-05-13","o":2.29,"h":2.32,"l":2.12,"c":2.24,"v":3457300},{"d":"2024-05-14","o":2.25,"h":2.58,"l":2.25,"c":2.51,"v":4175500},{"d":"2024-05-15","o":2.6,"h":2.6,"l":2.29,"c":2.39,"v":11016400},{"d":"2024-05-16","o":3.14,"h":4.16,"l":3.07,"c":4.03,"v":76045600},{"d":"2024-05-17","o":4.1,"h":5.12,"l":4.06,"c":4.54,"v":35880800},{"d":"2024-05-20","o":4.43,"h":5.77,"l":4.34,"c":5.28,"v":24652900},{"d":"2024-05-21","o":5.6,"h":5.69,"l":4.43,"c":4.71,"v":15850300},{"d":"2024-05-22","o":4.6,"h":4.88,"l":4.17,"c":4.66,"v":8460600},{"d":"2024-05-23","o":4.65,"h":4.65,"l":4,"c":4.14,"v":6402700},{"d":"2024-05-24","o":4.18,"h":4.76,"l":4.15,"c":4.74,"v":6523500},{"d":"2024-05-28","o":4.99,"h":5.42,"l":4.65,"c":5.33,"v":10165600},{"d":"2024-05-29","o":6.17,"h":9.35,"l":5.68,"c":9.02,"v":109899300},{"d":"2024-05-30","o":9.24,"h":9.4,"l":7.8,"c":8.41,"v":37830200},{"d":"2024-05-31","o":8.51,"h":9.2,"l":7.99,"c":8.27,"v":15500700},{"d":"2024-06-03","o":8.04,"h":8.63,"l":7.56,"c":8.38,"v":13819500},{"d":"2024-06-04","o":8.36,"h":8.7,"l":7.92,"c":8.67,"v":7824400},{"d":"2024-06-05","o":8.72,"h":9.6,"l":8.39,"c":8.79,"v":15718900},{"d":"2024-06-06","o":8.72,"h":9.49,"l":8.7,"c":9.32,"v":10087100},{"d":"2024-06-07","o":9.16,"h":9.2,"l":8.58,"c":8.62,"v":7303800},{"d":"2024-06-10","o":8.55,"h":8.77,"l":8.09,"c":8.48,"v":7155600},{"d":"2024-06-11","o":8.49,"h":9.95,"l":8.35,"c":9.87,"v":12057500},{"d":"2024-06-12","o":9.7,"h":10.1,"l":9.37,"c":9.76,"v":10401900},{"d":"2024-06-13","o":9.89,"h":10.34,"l":9.74,"c":9.98,"v":8819500},{"d":"2024-06-14","o":9.9,"h":10.32,"l":9.63,"c":10.22,"v":8097800},{"d":"2024-06-17","o":10.33,"h":12.37,"l":10.03,"c":11.75,"v":22821400},{"d":"2024-06-18","o":12.4,"h":12.45,"l":10.91,"c":11.39,"v":16022800},{"d":"2024-06-20","o":11.32,"h":12.05,"l":11.21,"c":11.22,"v":9697300},{"d":"2024-06-21","o":11,"h":11,"l":10.02,"c":10.08,"v":10190400},{"d":"2024-06-24","o":10.49,"h":10.77,"l":10.01,"c":10.33,"v":6696200},{"d":"2024-06-25","o":10.21,"h":11.03,"l":9.32,"c":10.98,"v":8444300},{"d":"2024-06-26","o":10.87,"h":11.71,"l":10.78,"c":11.23,"v":6983700},{"d":"2024-06-27","o":10.92,"h":11.84,"l":10.85,"c":11.45,"v":7057100},{"d":"2024-06-28","o":11.45,"h":11.93,"l":11.28,"c":11.61,"v":14037600},{"d":"2024-07-01","o":11.85,"h":12.6,"l":10.78,"c":10.84,"v":10724800},{"d":"2024-07-02","o":10.85,"h":10.98,"l":10.17,"c":10.72,"v":6933600},{"d":"2024-07-03","o":10.73,"h":11.54,"l":10.67,"c":11.37,"v":4315000},{"d":"2024-07-05","o":11.42,"h":12.47,"l":10.98,"c":12.4,"v":10681000},{"d":"2024-07-08","o":12.38,"h":13.09,"l":11.92,"c":12.1,"v":10601400},{"d":"2024-07-09","o":12,"h":12.27,"l":11.7,"c":12.14,"v":4898800},{"d":"2024-07-10","o":12.17,"h":12.22,"l":11.52,"c":11.88,"v":4864300},{"d":"2024-07-11","o":11.86,"h":12.2,"l":11.41,"c":11.9,"v":4814300},{"d":"2024-07-12","o":11.88,"h":13.14,"l":11.71,"c":13.01,"v":10820800},{"d":"2024-07-15","o":12.6,"h":13.68,"l":12.57,"c":13.48,"v":7480800},{"d":"2024-07-16","o":13.56,"h":13.97,"l":13.15,"c":13.71,"v":5950100},{"d":"2024-07-17","o":13.5,"h":14.03,"l":12.88,"c":13.4,"v":4832600},{"d":"2024-07-18","o":13.62,"h":13.66,"l":12.32,"c":12.38,"v":6762400},{"d":"2024-07-19","o":12.44,"h":13.48,"l":12.24,"c":12.84,"v":5369600},{"d":"2024-07-22","o":13.12,"h":13.13,"l":12.37,"c":12.8,"v":4177000},{"d":"2024-07-23","o":12.79,"h":14.29,"l":12.75,"c":13.84,"v":8703900},{"d":"2024-07-24","o":13.55,"h":14.06,"l":13.26,"c":13.36,"v":5420900},{"d":"2024-07-25","o":13.65,"h":16.8,"l":13.6,"c":16.64,"v":23048900},{"d":"2024-07-26","o":16.97,"h":19.48,"l":16.89,"c":18.84,"v":24661200},{"d":"2024-07-29","o":18.8,"h":19.59,"l":17.89,"c":18.87,"v":13037200},{"d":"2024-07-30","o":18.99,"h":20.37,"l":16.98,"c":17.52,"v":12631400},{"d":"2024-07-31","o":17.89,"h":21.28,"l":17.4,"c":20.68,"v":16767300},{"d":"2024-08-01","o":20.37,"h":21.21,"l":19.25,"c":20.44,"v":14930000},{"d":"2024-08-02","o":19.76,"h":20.21,"l":18.23,"c":18.51,"v":10146500},{"d":"2024-08-05","o":17.95,"h":20.1,"l":17.11,"c":18.59,"v":15062700},{"d":"2024-08-06","o":19.3,"h":19.96,"l":18.08,"c":19.53,"v":10259700},{"d":"2024-08-07","o":19.7,"h":21.9,"l":19.35,"c":19.64,"v":14939100},{"d":"2024-08-08","o":19.88,"h":22.36,"l":19.59,"c":22.32,"v":13369100},{"d":"2024-08-09","o":22.83,"h":23.04,"l":20.5,"c":21.21,"v":14796200},{"d":"2024-08-12","o":20.96,"h":22.08,"l":19.51,"c":19.73,"v":11265500},{"d":"2024-08-13","o":19.95,"h":21.15,"l":19.36,"c":20.96,"v":7373000},{"d":"2024-08-14","o":21.11,"h":21.73,"l":19.77,"c":20.81,"v":10504900},{"d":"2024-08-15","o":21.8,"h":33.58,"l":21.58,"c":31.36,"v":75966100},{"d":"2024-08-16","o":30.37,"h":36.87,"l":27.71,"c":31.03,"v":68766300},{"d":"2024-08-19","o":31.35,"h":38.85,"l":30.83,"c":38.6,"v":37779900},{"d":"2024-08-20","o":38.79,"h":38.99,"l":31.91,"c":34.32,"v":32419000},{"d":"2024-08-21","o":34.13,"h":39.08,"l":32.42,"c":36.44,"v":36381900},{"d":"2024-08-22","o":36.7,"h":36.7,"l":33.51,"c":34.14,"v":20021700},{"d":"2024-08-23","o":34.59,"h":37.16,"l":32.08,"c":32.86,"v":25736700},{"d":"2024-08-26","o":33.49,"h":34.31,"l":30.74,"c":33.78,"v":17618600},{"d":"2024-08-27","o":33.01,"h":34.87,"l":30.43,"c":31.11,"v":14778800},{"d":"2024-08-28","o":29.91,"h":30.6,"l":27.57,"c":27.87,"v":20565800},{"d":"2024-08-29","o":27.9,"h":30.44,"l":27.71,"c":29.25,"v":15876500},{"d":"2024-08-30","o":28.97,"h":31.6,"l":27.93,"c":29.04,"v":16165900},{"d":"2024-09-03","o":29.3,"h":29.85,"l":28.03,"c":29.41,"v":9855500},{"d":"2024-09-04","o":31.99,"h":36.54,"l":28.9,"c":33.08,"v":43765000},{"d":"2024-09-05","o":29.28,"h":30.43,"l":26.4,"c":28.45,"v":41445700},{"d":"2024-09-06","o":28.71,"h":29.58,"l":25.8,"c":26.11,"v":17645500},{"d":"2024-09-09","o":26.63,"h":28.25,"l":25.61,"c":25.94,"v":13431400},{"d":"2024-09-10","o":26.24,"h":26.69,"l":24.37,"c":26.11,"v":15132500},{"d":"2024-09-11","o":26.89,"h":28.39,"l":26,"c":27.9,"v":16135000},{"d":"2024-09-12","o":26.7,"h":27.05,"l":23.54,"c":26.79,"v":25201000},{"d":"2024-09-13","o":26.79,"h":30.93,"l":26.5,"c":29.83,"v":25794500},{"d":"2024-09-16","o":28.97,"h":29.98,"l":27.4,"c":29.84,"v":13323900},{"d":"2024-09-17","o":30.37,"h":30.6,"l":27.6,"c":28,"v":13548400},{"d":"2024-09-18","o":28.34,"h":29.65,"l":27.46,"c":28.3,"v":10937500},{"d":"2024-09-19","o":29.15,"h":30.51,"l":28.03,"c":28.61,"v":14703300},{"d":"2024-09-20","o":28.45,"h":28.84,"l":25.67,"c":26.5,"v":18870200},{"d":"2024-09-23","o":26.62,"h":27.1,"l":25.91,"c":26.61,"v":7277600},{"d":"2024-09-24","o":26.44,"h":26.9,"l":25.27,"c":25.85,"v":8430000},{"d":"2024-09-25","o":25.8,"h":25.92,"l":24.36,"c":24.39,"v":10986100},{"d":"2024-09-26","o":24.63,"h":25.35,"l":23.82,"c":23.83,"v":9862100},{"d":"2024-09-27","o":23.15,"h":25.56,"l":21.68,"c":25.32,"v":24274100},{"d":"2024-09-30","o":25.5,"h":27.25,"l":24.97,"c":26.15,"v":15948000},{"d":"2024-10-01","o":25.9,"h":25.95,"l":23.42,"c":24.1,"v":12264200},{"d":"2024-10-02","o":23.98,"h":24.29,"l":23.01,"c":23.84,"v":8763000},{"d":"2024-10-03","o":23.67,"h":24.5,"l":22.93,"c":23.22,"v":9619700},{"d":"2024-10-04","o":23.81,"h":26.39,"l":23.67,"c":26.11,"v":12388100},{"d":"2024-10-07","o":25.94,"h":26.32,"l":24.74,"c":24.91,"v":9119700},{"d":"2024-10-08","o":24.54,"h":25.29,"l":24.01,"c":24.2,"v":6489900},{"d":"2024-10-09","o":24.17,"h":24.29,"l":22.35,"c":22.61,"v":9425500},{"d":"2024-10-10","o":22.35,"h":23.25,"l":21.9,"c":23.07,"v":7198900},{"d":"2024-10-11","o":23.07,"h":24.34,"l":22.92,"c":24.18,"v":7292900},{"d":"2024-10-14","o":24.24,"h":25.69,"l":23.75,"c":25.12,"v":11297100},{"d":"2024-10-15","o":24.44,"h":24.98,"l":23.81,"c":24.25,"v":7848300},{"d":"2024-10-16","o":24.76,"h":28.36,"l":24.45,"c":28.22,"v":14435000},{"d":"2024-10-17","o":27.84,"h":28.98,"l":26.74,"c":28.49,"v":11169500},{"d":"2024-10-18","o":28.79,"h":29.34,"l":27.07,"c":28.14,"v":7996300},{"d":"2024-10-21","o":28.52,"h":28.91,"l":26.08,"c":27.64,"v":9805300},{"d":"2024-10-22","o":27.29,"h":29.61,"l":26.95,"c":27.89,"v":10984900},{"d":"2024-10-23","o":27.5,"h":27.73,"l":25.5,"c":26.26,"v":7575600},{"d":"2024-10-24","o":27.54,"h":30.55,"l":24.91,"c":25.07,"v":23926300},{"d":"2024-10-25","o":25.12,"h":27.39,"l":24.64,"c":25.62,"v":14701900},{"d":"2024-10-28","o":25.97,"h":27.48,"l":25.79,"c":26.73,"v":8941600},{"d":"2024-10-29","o":26.74,"h":27.26,"l":26.01,"c":26.98,"v":5845200},{"d":"2024-10-30","o":26.98,"h":27.83,"l":25.12,"c":25.13,"v":9268400},{"d":"2024-10-31","o":24.94,"h":25.33,"l":23.52,"c":23.81,"v":6876100},{"d":"2024-11-01","o":24.21,"h":24.75,"l":23.37,"c":23.85,"v":5993100},{"d":"2024-11-04","o":23.57,"h":24.3,"l":23.27,"c":23.94,"v":6580900},{"d":"2024-11-05","o":23.95,"h":24.36,"l":23.13,"c":24.13,"v":6504200},{"d":"2024-11-06","o":23.89,"h":24.3,"l":22.35,"c":22.52,"v":10198300},{"d":"2024-11-07","o":22.88,"h":23.84,"l":20.2,"c":21.45,"v":21948000},{"d":"2024-11-08","o":21.31,"h":22.16,"l":21.1,"c":21.99,"v":7363900},{"d":"2024-11-11","o":22.55,"h":24.88,"l":22.3,"c":24.76,"v":11105800},{"d":"2024-11-12","o":24.56,"h":25.4,"l":23.9,"c":24.26,"v":7179500},{"d":"2024-11-13","o":26,"h":31.22,"l":25.7,"c":27.89,"v":26559500},{"d":"2024-11-14","o":29,"h":29.79,"l":26.37,"c":26.8,"v":18254900},{"d":"2024-11-15","o":23.18,"h":24.28,"l":21.51,"c":24.23,"v":17840000},{"d":"2024-11-18","o":24.34,"h":26.99,"l":23.77,"c":25.8,"v":14509200},{"d":"2024-11-19","o":25.13,"h":26.27,"l":24.1,"c":26.14,"v":7412500},{"d":"2024-11-20","o":25.55,"h":26.11,"l":23.22,"c":23.58,"v":9313000},{"d":"2024-11-21","o":24.07,"h":24.93,"l":23.21,"c":24.14,"v":11425100},{"d":"2024-11-22","o":24.03,"h":24.72,"l":23.37,"c":24.1,"v":6095400},{"d":"2024-11-25","o":24.63,"h":26.08,"l":23.85,"c":24.21,"v":10795300},{"d":"2024-11-26","o":23.89,"h":24.4,"l":22.91,"c":23.39,"v":8295100},{"d":"2024-11-27","o":23.94,"h":24.95,"l":23.06,"c":23.29,"v":6972000},{"d":"2024-11-29","o":23.53,"h":24.52,"l":23.36,"c":23.81,"v":4272800},{"d":"2024-12-02","o":24.12,"h":24.75,"l":23.17,"c":23.22,"v":7411200},{"d":"2024-12-03","o":23.23,"h":24.04,"l":22.65,"c":22.91,"v":5818600},{"d":"2024-12-04","o":22.9,"h":23.52,"l":22.51,"c":22.64,"v":5424900},{"d":"2024-12-05","o":22.66,"h":23.18,"l":21.62,"c":22.51,"v":7268600},{"d":"2024-12-06","o":22.82,"h":25.64,"l":22.7,"c":25.32,"v":13138200},{"d":"2024-12-09","o":27.74,"h":29.44,"l":25.86,"c":25.99,"v":17469400},{"d":"2024-12-10","o":25.58,"h":26.67,"l":24.33,"c":24.36,"v":6768400},{"d":"2024-12-11","o":24.59,"h":24.79,"l":23.45,"c":23.56,"v":5116100},{"d":"2024-12-12","o":23.41,"h":24.22,"l":23.1,"c":23.33,"v":4123800},{"d":"2024-12-13","o":23.06,"h":23.74,"l":22.85,"c":23.48,"v":4759800},{"d":"2024-12-16","o":23.3,"h":24.7,"l":22.84,"c":24.3,"v":6719500},{"d":"2024-12-17","o":24.3,"h":25.68,"l":24.07,"c":24.78,"v":7007100},{"d":"2024-12-18","o":24.69,"h":25.85,"l":22.77,"c":23.36,"v":8187900},{"d":"2024-12-19","o":23.44,"h":24.26,"l":22.88,"c":23,"v":5767300},{"d":"2024-12-20","o":22.5,"h":23.5,"l":22,"c":22.88,"v":9605400},{"d":"2024-12-23","o":22.98,"h":23.4,"l":22.06,"c":23.25,"v":4746800},{"d":"2024-12-24","o":23.29,"h":23.79,"l":23.02,"c":23.49,"v":2293400},{"d":"2024-12-26","o":23.38,"h":24.85,"l":22.85,"c":24.68,"v":4975200},{"d":"2024-12-27","o":24.61,"h":25.06,"l":22.82,"c":22.92,"v":6301000},{"d":"2024-12-30","o":22.5,"h":22.58,"l":20.81,"c":21.81,"v":8947200},{"d":"2024-12-31","o":22.02,"h":22.16,"l":20.87,"c":21.1,"v":5211000},{"d":"2025-01-02","o":21.14,"h":22.24,"l":20.9,"c":21.64,"v":4529900},{"d":"2025-01-03","o":21.7,"h":24.05,"l":21.68,"c":23.97,"v":8631900},{"d":"2025-01-06","o":24.77,"h":25.18,"l":23.98,"c":24.14,"v":7113800},{"d":"2025-01-07","o":24.27,"h":24.27,"l":22.81,"c":23,"v":4450100},{"d":"2025-01-08","o":22.51,"h":22.73,"l":21.73,"c":22.51,"v":4722800},{"d":"2025-01-10","o":21.73,"h":22.43,"l":21.34,"c":22.37,"v":4171000},{"d":"2025-01-13","o":21.6,"h":21.63,"l":19.15,"c":21.07,"v":8898100},{"d":"2025-01-14","o":21.47,"h":21.9,"l":20.37,"c":20.48,"v":4837100},{"d":"2025-01-15","o":21.2,"h":22.04,"l":20.95,"c":21.54,"v":4510600},{"d":"2025-01-16","o":21.52,"h":21.94,"l":20.98,"c":21,"v":3388300},{"d":"2025-01-17","o":21.38,"h":21.54,"l":20.73,"c":20.78,"v":5150700},{"d":"2025-01-21","o":20.9,"h":23.12,"l":20.9,"c":23.1,"v":7814000},{"d":"2025-01-22","o":23.22,"h":23.74,"l":22.42,"c":22.49,"v":8086000},{"d":"2025-01-23","o":19.15,"h":19.95,"l":18.8,"c":19.8,"v":35061300},{"d":"2025-01-24","o":20.45,"h":20.67,"l":19.8,"c":20.35,"v":12051100},{"d":"2025-01-27","o":19.77,"h":20.64,"l":18.93,"c":19.16,"v":9705600},{"d":"2025-01-28","o":19.65,"h":20.31,"l":18.73,"c":20.14,"v":7815300},{"d":"2025-01-29","o":19.54,"h":19.55,"l":17.5,"c":17.72,"v":19271000},{"d":"2025-01-30","o":18.52,"h":18.96,"l":18.2,"c":18.21,"v":8845600},{"d":"2025-01-31","o":19.24,"h":22.19,"l":18.92,"c":20.24,"v":26527900},{"d":"2025-02-03","o":18.89,"h":21.93,"l":18.86,"c":21.47,"v":11870000},{"d":"2025-02-04","o":21.95,"h":23.83,"l":21.9,"c":23.09,"v":12347300},{"d":"2025-02-05","o":23.2,"h":24.75,"l":23.19,"c":24.71,"v":10832400},{"d":"2025-02-06","o":25.44,"h":27.61,"l":25.3,"c":27.12,"v":19744000},{"d":"2025-02-07","o":27.76,"h":28.76,"l":25.86,"c":26.51,"v":14605200},{"d":"2025-02-10","o":27.4,"h":32.97,"l":27.4,"c":31.14,"v":33859200},{"d":"2025-02-11","o":30.59,"h":30.8,"l":28.35,"c":28.4,"v":13410600},{"d":"2025-02-12","o":28.47,"h":29.14,"l":27.3,"c":27.61,"v":10916800},{"d":"2025-02-13","o":27.7,"h":30.77,"l":27.05,"c":30.05,"v":13314100},{"d":"2025-02-14","o":30.18,"h":32.47,"l":29.37,"c":32.1,"v":14025200},{"d":"2025-02-18","o":32.9,"h":33.55,"l":30.67,"c":30.9,"v":12717200},{"d":"2025-02-19","o":31.06,"h":33.18,"l":30.72,"c":31.17,"v":12147100},{"d":"2025-02-20","o":30.92,"h":32.11,"l":28.87,"c":31.63,"v":10794700},{"d":"2025-02-21","o":31.5,"h":31.84,"l":28.59,"c":28.64,"v":9849700},{"d":"2025-02-24","o":28.39,"h":29.14,"l":26.1,"c":28.57,"v":14652400},{"d":"2025-02-25","o":27.7,"h":28.17,"l":25.72,"c":26.17,"v":13082700},{"d":"2025-02-26","o":28.57,"h":30.99,"l":27,"c":27.24,"v":16756300},{"d":"2025-02-27","o":28.06,"h":29.15,"l":25.93,"c":26.08,"v":12100800},{"d":"2025-02-28","o":25.47,"h":27.56,"l":25.01,"c":27.11,"v":9551400},{"d":"2025-03-03","o":29.08,"h":29.1,"l":24.89,"c":25.62,"v":15088000},{"d":"2025-03-04","o":24.52,"h":30.7,"l":24.48,"c":28.61,"v":24470500},{"d":"2025-03-05","o":30.12,"h":34.1,"l":28.95,"c":33.8,"v":27623800},{"d":"2025-03-06","o":32.64,"h":35.49,"l":30.82,"c":32.18,"v":21833300},{"d":"2025-03-07","o":31.4,"h":34.06,"l":29.55,"c":33.4,"v":17171400},{"d":"2025-03-10","o":32.11,"h":32.8,"l":28.34,"c":29.14,"v":15380100},{"d":"2025-03-11","o":28.96,"h":29.93,"l":27.3,"c":28.66,"v":11095600},{"d":"2025-03-12","o":29.99,"h":30.8,"l":27.02,"c":27.56,"v":11715600},{"d":"2025-03-13","o":27.52,"h":27.84,"l":25.86,"c":26.12,"v":8497100},{"d":"2025-03-14","o":26.55,"h":28.25,"l":25.7,"c":28.15,"v":8404300},{"d":"2025-03-17","o":27.74,"h":28.72,"l":27.16,"c":28.02,"v":7564400},{"d":"2025-03-18","o":27.76,"h":27.78,"l":26.2,"c":26.25,"v":7055000},{"d":"2025-03-19","o":26.44,"h":26.51,"l":24.62,"c":25.65,"v":11484900},{"d":"2025-03-20","o":25.56,"h":25.78,"l":24.09,"c":24.69,"v":6738700},{"d":"2025-03-21","o":24.22,"h":25.99,"l":24.03,"c":25.71,"v":6794300},{"d":"2025-03-24","o":26.62,"h":29.45,"l":26.5,"c":29.3,"v":10852600},{"d":"2025-03-25","o":28.92,"h":29.59,"l":28.39,"c":28.55,"v":5202600},{"d":"2025-03-26","o":28.58,"h":29.2,"l":27.27,"c":27.29,"v":5715800},{"d":"2025-03-27","o":27,"h":27.51,"l":25.76,"c":25.8,"v":5662100},{"d":"2025-03-28","o":25.67,"h":25.8,"l":23.46,"c":24.06,"v":9865500},{"d":"2025-03-31","o":22.83,"h":23.4,"l":22.22,"c":22.74,"v":8758300},{"d":"2025-04-01","o":22.77,"h":22.91,"l":21.63,"c":21.85,"v":8856200},{"d":"2025-04-02","o":21.37,"h":23.22,"l":21.31,"c":22.41,"v":9222900},{"d":"2025-04-03","o":20.08,"h":22.32,"l":20.01,"c":21.58,"v":10501900},{"d":"2025-04-04","o":20.6,"h":21.15,"l":18.5,"c":20.07,"v":13320600},{"d":"2025-04-07","o":18.5,"h":22.86,"l":18.22,"c":21.33,"v":13431000},{"d":"2025-04-08","o":22.76,"h":22.8,"l":19.75,"c":20.3,"v":10048700},{"d":"2025-04-09","o":20.24,"h":24.89,"l":19.67,"c":24.14,"v":18023900},{"d":"2025-04-10","o":24.01,"h":24.49,"l":22.44,"c":23.14,"v":10024800},{"d":"2025-04-11","o":23.05,"h":23.47,"l":22.04,"c":23.28,"v":6172700},{"d":"2025-04-14","o":24.19,"h":24.6,"l":22.51,"c":22.91,"v":4688200},{"d":"2025-04-15","o":22.9,"h":23.41,"l":22.15,"c":22.92,"v":7190900},{"d":"2025-04-16","o":22.67,"h":22.98,"l":21.75,"c":22.39,"v":4526100},{"d":"2025-04-17","o":22.73,"h":23.99,"l":22.28,"c":23.39,"v":6153400},{"d":"2025-04-21","o":22.71,"h":22.98,"l":20.26,"c":20.76,"v":8348300},{"d":"2025-04-22","o":21.17,"h":21.97,"l":20.68,"c":21.3,"v":5281300},{"d":"2025-04-23","o":22.69,"h":23.93,"l":22.3,"c":22.42,"v":7991700},{"d":"2025-04-24","o":23,"h":24.78,"l":22.89,"c":24.07,"v":9908000},{"d":"2025-04-25","o":23.84,"h":23.97,"l":22.57,"c":23.76,"v":7878700},{"d":"2025-04-28","o":24.1,"h":25.2,"l":23.17,"c":24.25,"v":6509700},{"d":"2025-04-29","o":24.21,"h":24.44,"l":23.79,"c":23.9,"v":3713500},{"d":"2025-04-30","o":22.85,"h":23.23,"l":22.07,"c":23.21,"v":5430500},{"d":"2025-05-01","o":23.81,"h":23.85,"l":22.83,"c":23.02,"v":4439600},{"d":"2025-05-02","o":24.34,"h":27.57,"l":24.33,"c":26.42,"v":19989000},{"d":"2025-05-05","o":25.92,"h":26.36,"l":24.6,"c":24.75,"v":10944500},{"d":"2025-05-06","o":24.2,"h":25.34,"l":23.77,"c":25.08,"v":6889500},{"d":"2025-05-07","o":25.39,"h":25.98,"l":24.96,"c":25.32,"v":6138300},{"d":"2025-05-08","o":25.9,"h":25.94,"l":24.9,"c":25.25,"v":6894100},{"d":"2025-05-09","o":25.51,"h":25.91,"l":24.96,"c":25.76,"v":7707300},{"d":"2025-05-12","o":27.17,"h":27.45,"l":26.13,"c":27.16,"v":14764300},{"d":"2025-05-13","o":25.9,"h":29.05,"l":25.71,"c":26.55,"v":19634800},{"d":"2025-05-14","o":26.99,"h":28.45,"l":26.03,"c":26.25,"v":14028800},{"d":"2025-05-15","o":26.14,"h":27.32,"l":25.56,"c":26.24,"v":11660700},{"d":"2025-05-16","o":27,"h":27.97,"l":25.74,"c":26.66,"v":15837300},{"d":"2025-05-19","o":25.67,"h":25.86,"l":24.07,"c":24.61,"v":17496700},{"d":"2025-05-20","o":24.64,"h":26.05,"l":24.17,"c":25.03,"v":13747000},{"d":"2025-05-21","o":24.8,"h":25.24,"l":23.56,"c":23.83,"v":10886500},{"d":"2025-05-22","o":24.07,"h":24.84,"l":23.7,"c":24.41,"v":8339800},{"d":"2025-05-23","o":24.15,"h":24.53,"l":23.65,"c":24.09,"v":6939200},{"d":"2025-05-27","o":24.73,"h":25.67,"l":24.5,"c":24.84,"v":11517100},{"d":"2025-05-28","o":25.01,"h":25.18,"l":24.34,"c":24.78,"v":7740700},{"d":"2025-05-29","o":25.11,"h":25.44,"l":23.52,"c":23.57,"v":9682500},{"d":"2025-05-30","o":23.39,"h":23.4,"l":22.47,"c":23.07,"v":9399200},{"d":"2025-06-02","o":22.98,"h":24.17,"l":22.72,"c":24.15,"v":7858900},{"d":"2025-06-03","o":24.33,"h":25.57,"l":23.8,"c":25.18,"v":10494300},{"d":"2025-06-04","o":25.8,"h":29.09,"l":25.4,"c":28.69,"v":32676900},{"d":"2025-06-05","o":28.05,"h":31.24,"l":27.72,"c":30.85,"v":29674100},{"d":"2025-06-06","o":31.01,"h":31.27,"l":29.78,"c":31.19,"v":14295500},{"d":"2025-06-09","o":32.28,"h":36.66,"l":32.25,"c":34.82,"v":34436400},{"d":"2025-06-10","o":35.18,"h":36.3,"l":34.21,"c":35.71,"v":21288700},{"d":"2025-06-11","o":35.72,"h":36.98,"l":35.33,"c":36.47,"v":12905900},{"d":"2025-06-12","o":35.96,"h":37.74,"l":35.81,"c":36.92,"v":9926900},{"d":"2025-06-13","o":36.24,"h":41.13,"l":36.2,"c":38.37,"v":22908900},{"d":"2025-06-16","o":39.26,"h":42.93,"l":38.76,"c":41.91,"v":17820800},{"d":"2025-06-17","o":40.71,"h":41.6,"l":38.82,"c":40.1,"v":12867300},{"d":"2025-06-18","o":41.31,"h":44.71,"l":40.89,"c":44.35,"v":21257500},{"d":"2025-06-20","o":45.65,"h":48.94,"l":45.15,"c":45.94,"v":23527900},{"d":"2025-06-23","o":43.74,"h":50.41,"l":43.02,"c":50.2,"v":21470900},{"d":"2025-06-24","o":50.43,"h":54.05,"l":49.22,"c":53.22,"v":20033600},{"d":"2025-06-25","o":50.5,"h":52.85,"l":48.76,"c":49.97,"v":23977600},{"d":"2025-06-26","o":50.87,"h":53.38,"l":49.68,"c":50.62,"v":14220000},{"d":"2025-06-27","o":51.81,"h":53.35,"l":49.25,"c":49.36,"v":31720800},{"d":"2025-06-30","o":50.2,"h":50.38,"l":46.2,"c":46.73,"v":13635300},{"d":"2025-07-01","o":46.5,"h":46.67,"l":44.36,"c":45.11,"v":8324700},{"d":"2025-07-02","o":45.17,"h":46.07,"l":43.86,"c":45.71,"v":8698000},{"d":"2025-07-03","o":47.4,"h":48.32,"l":45.28,"c":45.6,"v":6101700},{"d":"2025-07-07","o":46.15,"h":46.93,"l":44.03,"c":45.69,"v":8221700},{"d":"2025-07-08","o":46.06,"h":47.34,"l":44.73,"c":45.46,"v":8476300},{"d":"2025-07-09","o":45.53,"h":45.63,"l":42.44,"c":42.5,"v":10495000},{"d":"2025-07-10","o":43.28,"h":45.35,"l":42.76,"c":43.97,"v":8656300},{"d":"2025-07-11","o":43.48,"h":47.72,"l":43.31,"c":45.58,"v":13402100},{"d":"2025-07-14","o":45.33,"h":48.69,"l":44.35,"c":47.86,"v":12149400},{"d":"2025-07-15","o":48.29,"h":51.44,"l":47.2,"c":51.12,"v":13927000},{"d":"2025-07-16","o":51.68,"h":52.69,"l":49.53,"c":52.63,"v":10414200},{"d":"2025-07-17","o":52.71,"h":58.03,"l":52.6,"c":57.45,"v":15791600},{"d":"2025-07-18","o":56.06,"h":58.08,"l":55.21,"c":57.98,"v":7966400},{"d":"2025-07-21","o":59.74,"h":60.95,"l":56.36,"c":56.67,"v":12415700},{"d":"2025-07-22","o":55.68,"h":57.56,"l":51.21,"c":57.09,"v":13718500},{"d":"2025-07-23","o":58.14,"h":60.28,"l":56.21,"c":58.92,"v":9828300},{"d":"2025-07-24","o":58.92,"h":60.54,"l":57.78,"c":60.06,"v":9373500},{"d":"2025-07-25","o":56.25,"h":56.8,"l":53.03,"c":54.33,"v":25294500},{"d":"2025-07-28","o":55.04,"h":55.57,"l":53.5,"c":54.22,"v":8080300},{"d":"2025-07-29","o":53.92,"h":54.04,"l":51.3,"c":53.09,"v":8490900},{"d":"2025-07-30","o":53.6,"h":55.78,"l":53.23,"c":54.29,"v":7964500},{"d":"2025-07-31","o":54.49,"h":55.47,"l":52.93,"c":53.17,"v":6626200},{"d":"2025-08-01","o":50.9,"h":54.58,"l":49.72,"c":52.46,"v":9130700},{"d":"2025-08-04","o":51.23,"h":52.75,"l":49.91,"c":51.38,"v":9022100},{"d":"2025-08-05","o":51.71,"h":52.8,"l":49.93,"c":52.57,"v":6287600},{"d":"2025-08-06","o":54.14,"h":54.96,"l":51.4,"c":51.79,"v":6366500},{"d":"2025-08-07","o":52.03,"h":52.12,"l":47.17,"c":47.71,"v":11892600},{"d":"2025-08-08","o":48,"h":48.88,"l":46.3,"c":46.63,"v":7173200},{"d":"2025-08-11","o":46.25,"h":47.81,"l":45.46,"c":45.92,"v":9531500},{"d":"2025-08-12","o":51.24,"h":55.5,"l":49.5,"c":49.76,"v":21541100},{"d":"2025-08-13","o":50.49,"h":50.65,"l":47.12,"c":50.05,"v":9534600},{"d":"2025-08-14","o":50.32,"h":51.95,"l":47.5,"c":48.5,"v":11624400},{"d":"2025-08-15","o":48.92,"h":48.98,"l":47.53,"c":48.08,"v":4503100},{"d":"2025-08-18","o":48.24,"h":50.5,"l":47.4,"c":48.16,"v":9732800},{"d":"2025-08-19","o":47.74,"h":48.4,"l":44.88,"c":44.95,"v":8960000},{"d":"2025-08-20","o":44.25,"h":45.25,"l":42,"c":45.08,"v":7116700},{"d":"2025-08-21","o":44.33,"h":45.17,"l":43.61,"c":44.98,"v":3531100},{"d":"2025-08-22","o":44.93,"h":47.47,"l":44.19,"c":47.07,"v":6555600},{"d":"2025-08-25","o":47.84,"h":51.32,"l":47.18,"c":50.01,"v":10504500},{"d":"2025-08-26","o":51.12,"h":53.2,"l":50.13,"c":50.43,"v":8474700},{"d":"2025-08-27","o":50.5,"h":50.66,"l":48.19,"c":48.25,"v":6266800},{"d":"2025-08-28","o":48.57,"h":49.39,"l":47.14,"c":48.95,"v":4547100},{"d":"2025-08-29","o":48.58,"h":49.06,"l":46.76,"c":48.94,"v":5184300},{"d":"2025-09-02","o":48.17,"h":50.44,"l":47.1,"c":48.76,"v":6716200},{"d":"2025-09-03","o":49.07,"h":49.4,"l":45.19,"c":45.22,"v":6279300},{"d":"2025-09-04","o":45.4,"h":45.72,"l":41.05,"c":41.86,"v":14376200},{"d":"2025-09-05","o":42.57,"h":43.12,"l":41.65,"c":42.41,"v":7066800},{"d":"2025-09-08","o":36.91,"h":40.94,"l":36.5,"c":40.77,"v":20364000},{"d":"2025-09-09","o":39.59,"h":39.67,"l":36.08,"c":36.91,"v":22533600},{"d":"2025-09-10","o":38.1,"h":38.1,"l":36.94,"c":37.58,"v":9110300},{"d":"2025-09-11","o":37.71,"h":39.05,"l":37.18,"c":38.37,"v":7983500},{"d":"2025-09-12","o":38.59,"h":39.21,"l":37.73,"c":38.72,"v":7606600},{"d":"2025-09-15","o":40.27,"h":41.51,"l":39.85,"c":40.97,"v":10141300},{"d":"2025-09-16","o":41,"h":41.61,"l":39.88,"c":40.43,"v":8576100},{"d":"2025-09-17","o":40.28,"h":41.97,"l":39.5,"c":41.19,"v":8383500},{"d":"2025-09-18","o":41.93,"h":42.17,"l":40.15,"c":41.44,"v":9240200},{"d":"2025-09-19","o":41.98,"h":46.08,"l":41.87,"c":45.1,"v":20745000},{"d":"2025-09-22","o":46.76,"h":48.93,"l":45.22,"c":48.85,"v":13639000},{"d":"2025-09-23","o":48.9,"h":56.39,"l":48.61,"c":54.8,"v":25744700},{"d":"2025-09-24","o":54.98,"h":56.73,"l":53.11,"c":54.5,"v":11419100},{"d":"2025-09-25","o":51.65,"h":51.98,"l":48.02,"c":49.39,"v":11994300},{"d":"2025-09-26","o":50.21,"h":51.48,"l":48.11,"c":49.09,"v":8196300},{"d":"2025-09-29","o":49.96,"h":52.38,"l":47.82,"c":48.84,"v":9966800},{"d":"2025-09-30","o":48.57,"h":49.72,"l":47.5,"c":49.08,"v":7575600},{"d":"2025-10-01","o":53.51,"h":57.19,"l":50.82,"c":56.94,"v":20062000},{"d":"2025-10-02","o":58.53,"h":66.83,"l":57.41,"c":66.16,"v":30170800},{"d":"2025-10-03","o":65.66,"h":68.8,"l":64.1,"c":67.76,"v":16702100},{"d":"2025-10-06","o":69.17,"h":74.77,"l":68.7,"c":72.9,"v":16423000},{"d":"2025-10-07","o":67.41,"h":76,"l":67.28,"c":74.75,"v":18223700},{"d":"2025-10-08","o":84.81,"h":91.41,"l":79.82,"c":81.2,"v":43321700},{"d":"2025-10-09","o":80.71,"h":88.68,"l":80.61,"c":86.79,"v":19481100},{"d":"2025-10-10","o":89.8,"h":90.65,"l":81.93,"c":82.03,"v":19061600},{"d":"2025-10-13","o":86.65,"h":92.07,"l":83,"c":90.5,"v":13193700},{"d":"2025-10-14","o":88.69,"h":99.13,"l":85.3,"c":94.5,"v":17398200},{"d":"2025-10-15","o":98.79,"h":99.82,"l":93.14,"c":95.69,"v":14439800},{"d":"2025-10-16","o":95,"h":102.79,"l":88.93,"c":89.5,"v":17129900},{"d":"2025-10-17","o":83.37,"h":87.5,"l":80.85,"c":83.49,"v":14344700},{"d":"2025-10-20","o":86.43,"h":89.64,"l":81.7,"c":82.81,"v":9307500},{"d":"2025-10-21","o":81.5,"h":82.47,"l":76.33,"c":78.61,"v":9343800},{"d":"2025-10-22","o":72.05,"h":72.7,"l":66.67,"c":71.35,"v":27581500},{"d":"2025-10-23","o":71.88,"h":74.26,"l":70.81,"c":71.72,"v":13561200},{"d":"2025-10-24","o":74,"h":74.26,"l":72.32,"c":73.7,"v":9278000},{"d":"2025-10-27","o":76,"h":79.85,"l":74.5,"c":79.45,"v":11419400},{"d":"2025-10-28","o":80.59,"h":81.29,"l":76.45,"c":77.77,"v":9350900},{"d":"2025-10-29","o":83.31,"h":84,"l":77.01,"c":80.06,"v":14772500},{"d":"2025-10-30","o":78.23,"h":80.48,"l":74.5,"c":76.68,"v":9093200},{"d":"2025-10-31","o":77.85,"h":80.93,"l":77.63,"c":80.25,"v":7889700},{"d":"2025-11-03","o":80.36,"h":80.36,"l":71,"c":71.14,"v":11835900},{"d":"2025-11-04","o":67.81,"h":71.95,"l":67.1,"c":70.05,"v":8470700},{"d":"2025-11-05","o":69.77,"h":71.81,"l":68.07,"c":70.38,"v":5786200},{"d":"2025-11-06","o":68.82,"h":70.2,"l":65.04,"c":65.28,"v":7899900},{"d":"2025-11-07","o":64.21,"h":69.99,"l":61.89,"c":69.19,"v":9078600},{"d":"2025-11-10","o":71.31,"h":72.36,"l":67,"c":68.7,"v":9248800},{"d":"2025-11-11","o":67.87,"h":71.5,"l":66.86,"c":67.89,"v":12464900},{"d":"2025-11-12","o":68.19,"h":70.68,"l":64.4,"c":64.49,"v":9075100},{"d":"2025-11-13","o":64.04,"h":65.3,"l":59.87,"c":61.44,"v":9721700},{"d":"2025-11-14","o":58.66,"h":64.84,"l":57.92,"c":61.4,"v":10028300},{"d":"2025-11-17","o":60.56,"h":61.98,"l":56.16,"c":56.6,"v":9462500},{"d":"2025-11-18","o":55.91,"h":59.4,"l":54.67,"c":58.22,"v":9242600},{"d":"2025-11-19","o":58.91,"h":61.75,"l":57.48,"c":58.01,"v":11245900},{"d":"2025-11-20","o":61.38,"h":61.6,"l":50.3,"c":50.7,"v":13503900},{"d":"2025-11-21","o":53.01,"h":53.71,"l":49.31,"c":51.37,"v":13380400},{"d":"2025-11-24","o":53,"h":55.49,"l":51.5,"c":55,"v":10180100},{"d":"2025-11-25","o":55.24,"h":56,"l":52.32,"c":55.51,"v":10159500},{"d":"2025-11-26","o":56.4,"h":57.48,"l":55.51,"c":55.52,"v":5989800},{"d":"2025-11-28","o":56.67,"h":57.81,"l":55.8,"c":56.2,"v":4225700},{"d":"2025-12-01","o":54.35,"h":54.39,"l":52.2,"c":52.61,"v":6791000},{"d":"2025-12-02","o":53.22,"h":57.86,"l":53.08,"c":56.89,"v":8894200},{"d":"2025-12-03","o":57.58,"h":61.88,"l":56.15,"c":61.44,"v":12026600},{"d":"2025-12-04","o":62.22,"h":73.85,"l":61.55,"c":72.65,"v":24714900},{"d":"2025-12-05","o":71.4,"h":75.14,"l":70.6,"c":73.92,"v":13620200},{"d":"2025-12-08","o":74.99,"h":76.79,"l":70.75,"c":74,"v":11465000},{"d":"2025-12-09","o":73.28,"h":74.75,"l":69.82,"c":72.84,"v":11159000},{"d":"2025-12-10","o":72.75,"h":80.29,"l":70.9,"c":79.05,"v":14564300},{"d":"2025-12-11","o":78.32,"h":85.45,"l":76.74,"c":84.75,"v":14746400},{"d":"2025-12-12","o":83.02,"h":84.61,"l":74.51,"c":76.7,"v":19675400},{"d":"2025-12-15","o":77.24,"h":77.69,"l":67.53,"c":67.81,"v":16392600},{"d":"2025-12-16","o":65.61,"h":68.88,"l":65.25,"c":68.37,"v":10994200},{"d":"2025-12-17","o":70.02,"h":70.39,"l":61.4,"c":61.86,"v":12569100},{"d":"2025-12-18","o":65.2,"h":67.68,"l":64.01,"c":65.93,"v":12951400},{"d":"2025-12-19","o":67.72,"h":76.44,"l":67.32,"c":75.84,"v":20293400},{"d":"2025-12-22","o":79.66,"h":87.03,"l":77.92,"c":86.48,"v":18741400},{"d":"2025-12-23","o":82.23,"h":87.75,"l":81.98,"c":85.67,"v":18077400},{"d":"2025-12-24","o":89.95,"h":92.95,"l":77.65,"c":78.05,"v":26238200},{"d":"2025-12-26","o":77,"h":77.4,"l":71.03,"c":71.95,"v":19573200},{"d":"2025-12-29","o":70.64,"h":74.89,"l":69.69,"c":71.47,"v":14202000},{"d":"2025-12-30","o":72.36,"h":78.35,"l":72.04,"c":74.68,"v":17385300},{"d":"2025-12-31","o":75,"h":75.5,"l":71.61,"c":72.63,"v":10438000},{"d":"2026-01-02","o":74.34,"h":83.76,"l":69.25,"c":83.47,"v":19106700},{"d":"2026-01-05","o":82.03,"h":92.45,"l":80.88,"c":90.92,"v":20610000},{"d":"2026-01-06","o":90.9,"h":97.94,"l":90.19,"c":97.49,"v":18215500},{"d":"2026-01-07","o":91.05,"h":95.34,"l":83.91,"c":85.73,"v":24433800},{"d":"2026-01-08","o":88.62,"h":93.99,"l":86.85,"c":90.56,"v":14773600},{"d":"2026-01-09","o":90.3,"h":101.68,"l":90.15,"c":97.67,"v":24430300},{"d":"2026-01-12","o":95.44,"h":101.29,"l":93.51,"c":98.39,"v":13268900},{"d":"2026-01-13","o":96.74,"h":98.28,"l":91.63,"c":92.72,"v":11662600},{"d":"2026-01-14","o":91.33,"h":95.45,"l":88.75,"c":95.22,"v":11702600},{"d":"2026-01-15","o":94.61,"h":104.8,"l":92.05,"c":101.25,"v":17604500},{"d":"2026-01-16","o":107.26,"h":120.8,"l":106.3,"c":115.77,"v":33680200},{"d":"2026-01-20","o":113.1,"h":119.89,"l":111.03,"c":112.44,"v":18437700},{"d":"2026-01-21","o":116.6,"h":120.93,"l":96.93,"c":103.5,"v":25915500},{"d":"2026-01-22","o":109.68,"h":120.09,"l":105.8,"c":116.37,"v":19503100},{"d":"2026-01-23","o":115.53,"h":119,"l":111.25,"c":113.57,"v":11544700},{"d":"2026-01-26","o":112.55,"h":113,"l":103.75,"c":104.78,"v":11810400},{"d":"2026-01-27","o":106.28,"h":112.23,"l":103.27,"c":111.34,"v":10650700},{"d":"2026-01-28","o":113.53,"h":124.32,"l":111.6,"c":121.23,"v":18458200},{"d":"2026-01-29","o":122.39,"h":123.6,"l":113.35,"c":122.09,"v":13282200},{"d":"2026-01-30","o":120.74,"h":129.89,"l":108.67,"c":111.21,"v":19691800},{"d":"2026-02-02","o":109.89,"h":110.67,"l":104.06,"c":104.55,"v":12921800},{"d":"2026-02-03","o":108,"h":116.68,"l":105.7,"c":115.76,"v":15625100},{"d":"2026-02-04","o":114.36,"h":114.64,"l":97.6,"c":103.5,"v":20039900},{"d":"2026-02-05","o":98.6,"h":101.25,"l":92.2,"c":93.27,"v":16389300},{"d":"2026-02-06","o":97.75,"h":105.2,"l":91.35,"c":101.79,"v":15910000},{"d":"2026-02-09","o":100.5,"h":108.34,"l":98.73,"c":102.12,"v":11587300},{"d":"2026-02-10","o":100,"h":101.37,"l":95.7,"c":96.27,"v":10353700},{"d":"2026-02-11","o":100.76,"h":102.85,"l":93.2,"c":96.92,"v":13701600},{"d":"2026-02-12","o":87.9,"h":88,"l":79.89,"c":82.22,"v":30244200},{"d":"2026-02-13","o":82.14,"h":85,"l":80.1,"c":82.51,"v":12963300},{"d":"2026-02-17","o":80.87,"h":84.82,"l":78.8,"c":83.03,"v":9366200},{"d":"2026-02-18","o":83.01,"h":87.25,"l":82.1,"c":84.43,"v":10338500},{"d":"2026-02-19","o":82.88,"h":86.72,"l":82.1,"c":86.4,"v":8590800},{"d":"2026-02-20","o":85.13,"h":87.09,"l":79.51,"c":80.2,"v":10209500},{"d":"2026-02-23","o":78.25,"h":87.3,"l":77.9,"c":83.9,"v":12971200},{"d":"2026-02-24","o":81.57,"h":86.29,"l":80.83,"c":85.82,"v":7553600},{"d":"2026-02-25","o":87,"h":88.58,"l":82.32,"c":82.36,"v":7512800},{"d":"2026-02-26","o":81.9,"h":87.74,"l":81.21,"c":85.76,"v":9312300},{"d":"2026-02-27","o":82.72,"h":83.5,"l":77.17,"c":79.19,"v":24037700},{"d":"2026-03-02","o":78.85,"h":86.95,"l":78.14,"c":86.92,"v":13561800},{"d":"2026-03-03","o":88.01,"h":97.57,"l":84.01,"c":92.68,"v":21783400},{"d":"2026-03-04","o":95.06,"h":106.66,"l":94.8,"c":104.89,"v":20805400},{"d":"2026-03-05","o":103.03,"h":103.81,"l":91.05,"c":93.86,"v":15788500},{"d":"2026-03-06","o":91.54,"h":100.33,"l":89.47,"c":89.47,"v":13624900},{"d":"2026-03-09","o":87.69,"h":91.87,"l":86.55,"c":89.76,"v":10640100},{"d":"2026-03-10","o":90,"h":92.66,"l":87.35,"c":87.53,"v":11452400},{"d":"2026-03-11","o":86.8,"h":93.27,"l":85.5,"c":88.21,"v":10197400},{"d":"2026-03-12","o":87.04,"h":90.36,"l":83.91,"c":87.09,"v":9899800},{"d":"2026-03-13","o":89.02,"h":92.45,"l":85.66,"c":86.34,"v":8347600},{"d":"2026-03-16","o":88,"h":90.35,"l":85.05,"c":89.11,"v":8143300},{"d":"2026-03-17","o":89.92,"h":97.4,"l":89.6,"c":95.7,"v":13878500},{"d":"2026-03-18","o":94.67,"h":96.45,"l":90.65,"c":90.74,"v":9098200},{"d":"2026-03-19","o":88.03,"h":95.5,"l":86.81,"c":94.09,"v":10241000},{"d":"2026-03-20","o":94.54,"h":96.99,"l":86.31,"c":89.93,"v":16264200},{"d":"2026-03-23","o":90.39,"h":90.9,"l":86.53,"c":88.42,"v":12890800},{"d":"2026-03-24","o":87.25,"h":89.32,"l":82.85,"c":86.98,"v":10141900},{"d":"2026-03-25","o":89.59,"h":98.51,"l":88.85,"c":96.06,"v":18075500},{"d":"2026-03-26","o":93.55,"h":95.75,"l":87.2,"c":87.86,"v":13366100},{"d":"2026-03-27","o":89.44,"h":90.25,"l":78.52,"c":78.67,"v":14779200},{"d":"2026-03-30","o":79.54,"h":79.86,"l":71.85,"c":73.82,"v":13385800},{"d":"2026-03-31","o":76.68,"h":83.28,"l":75.93,"c":82.87,"v":14975125},{"d":"2026-04-01","o":84.75,"h":88.45,"l":83.07,"c":83.99,"v":11583291},{"d":"2026-04-02","o":79.2,"h":92.94,"l":78.91,"c":92.62,"v":16840234},{"d":"2026-04-06","o":93.93,"h":99.72,"l":92.77,"c":94.81,"v":13106552},{"d":"2026-04-07","o":93.05,"h":95.66,"l":89.61,"c":92.57,"v":9356449},{"d":"2026-04-08","o":100.66,"h":101.89,"l":93.59,"c":96.46,"v":11404053},{"d":"2026-04-09","o":96.43,"h":98.5,"l":90.61,"c":91.61,"v":9159972},{"d":"2026-04-10","o":92.85,"h":98.35,"l":91.74,"c":94.9,"v":11764229},{"d":"2026-04-13","o":93.12,"h":100.51,"l":92.5,"c":98.97,"v":12685122},{"d":"2026-04-14","o":102.91,"h":104.15,"l":87.4,"c":88.57,"v":33497738},{"d":"2026-04-15","o":88.75,"h":88.75,"l":84.02,"c":86.91,"v":17182844},{"d":"2026-04-16","o":87.36,"h":91.1,"l":86.5,"c":90.94,"v":17833388},{"d":"2026-04-17","o":89.95,"h":91.76,"l":84.91,"c":85.53,"v":19636331},{"d":"2026-04-20","o":74.05,"h":81.09,"l":73.5,"c":81,"v":39306766},{"d":"2026-04-21","o":82.25,"h":84.89,"l":78.8,"c":80.01,"v":18971507},{"d":"2026-04-22","o":84.66,"h":87.78,"l":82.74,"c":84.66,"v":21895161},{"d":"2026-04-23","o":82.45,"h":83.43,"l":76.92,"c":78.75,"v":15501529},{"d":"2026-04-24","o":79.07,"h":79.6,"l":75.95,"c":76.4,"v":11767634},{"d":"2026-04-27","o":76.6,"h":77.8,"l":73.9,"c":77.2,"v":12237431},{"d":"2026-04-28","o":75.29,"h":76.61,"l":71,"c":71.88,"v":14926946},{"d":"2026-04-29","o":71.14,"h":71.19,"l":67.49,"c":69.85,"v":14641013},{"d":"2026-04-30","o":72.28,"h":74.36,"l":70.14,"c":73.9,"v":13425673},{"d":"2026-05-01","o":74.11,"h":74.61,"l":70.61,"c":70.89,"v":13050995},{"d":"2026-05-04","o":70.11,"h":70.58,"l":68.04,"c":68.43,"v":12424580},{"d":"2026-05-05","o":68.85,"h":68.85,"l":63.43,"c":63.87,"v":19619311},{"d":"2026-05-06","o":66.32,"h":71.49,"l":65.76,"c":70.68,"v":17604686},{"d":"2026-05-07","o":72.38,"h":73.75,"l":64.91,"c":65.35,"v":18136217},{"d":"2026-05-08","o":66.75,"h":75.4,"l":66.11,"c":75.05,"v":22391879},{"d":"2026-05-11","o":78.03,"h":84.94,"l":75.9,"c":82.55,"v":32622584},{"d":"2026-05-12","o":73.45,"h":79.87,"l":69.92,"c":72.96,"v":32551379},{"d":"2026-05-13","o":72.52,"h":77.68,"l":71.6,"c":74.81,"v":14768942},{"d":"2026-05-14","o":76.64,"h":84.5,"l":74.55,"c":83.01,"v":26771863},{"d":"2026-05-15","o":78.95,"h":86.13,"l":77.08,"c":83.67,"v":21579066},{"d":"2026-05-18","o":87.99,"h":89.96,"l":81.83,"c":86.83,"v":23929327},{"d":"2026-05-19","o":85.38,"h":90.93,"l":78.66,"c":88.1,"v":21511777}]