[{"d":"2020-10-02","o":13.64,"h":13.9,"l":12.3,"c":12.45,"v":1106100},{"d":"2020-10-05","o":12.96,"h":13.15,"l":12.05,"c":12.36,"v":396300},{"d":"2020-10-06","o":12.19,"h":12.45,"l":11.75,"c":12.1,"v":424800},{"d":"2020-10-07","o":12.04,"h":12.19,"l":11.8,"c":11.86,"v":470900},{"d":"2020-10-08","o":11.86,"h":12.45,"l":11.81,"c":12.23,"v":205900},{"d":"2020-10-09","o":12.36,"h":12.99,"l":12,"c":12.5,"v":340100},{"d":"2020-10-12","o":12.79,"h":13.21,"l":12.51,"c":13,"v":304900},{"d":"2020-10-13","o":13.17,"h":13.25,"l":12.8,"c":12.97,"v":102300},{"d":"2020-10-14","o":13.23,"h":13.25,"l":12.8,"c":12.84,"v":115700},{"d":"2020-10-15","o":12.98,"h":13.24,"l":12.6,"c":13.15,"v":234300},{"d":"2020-10-16","o":13.25,"h":13.4,"l":13.13,"c":13.19,"v":132100},{"d":"2020-10-19","o":13.34,"h":13.58,"l":12.8,"c":13.51,"v":223800},{"d":"2020-10-20","o":13.38,"h":14,"l":13.31,"c":13.68,"v":220300},{"d":"2020-10-21","o":13.81,"h":13.85,"l":13.11,"c":13.3,"v":238400},{"d":"2020-10-22","o":13.11,"h":13.73,"l":12.66,"c":13.41,"v":283100},{"d":"2020-10-23","o":13.5,"h":13.56,"l":13.08,"c":13.17,"v":227300},{"d":"2020-10-26","o":13.07,"h":13.8,"l":12.9,"c":13.01,"v":471100},{"d":"2020-10-27","o":13.45,"h":13.64,"l":13.08,"c":13.23,"v":461700},{"d":"2020-10-28","o":13.41,"h":13.55,"l":13.06,"c":13.23,"v":283700},{"d":"2020-10-29","o":13.45,"h":13.45,"l":13.11,"c":13.23,"v":236400},{"d":"2020-10-30","o":13.29,"h":13.46,"l":13.15,"c":13.19,"v":163300},{"d":"2020-11-02","o":13.33,"h":13.38,"l":12.74,"c":12.85,"v":271100},{"d":"2020-11-03","o":12.86,"h":13.04,"l":12.43,"c":12.77,"v":447900},{"d":"2020-11-04","o":12.74,"h":13.35,"l":12.69,"c":13.1,"v":280500},{"d":"2020-11-05","o":13.17,"h":13.49,"l":12.9,"c":13.19,"v":267400},{"d":"2020-11-06","o":13.23,"h":13.98,"l":13.03,"c":13.68,"v":267300},{"d":"2020-11-09","o":13.71,"h":14.47,"l":13.64,"c":14.02,"v":257900},{"d":"2020-11-10","o":14.04,"h":14.43,"l":13.8,"c":13.95,"v":168700},{"d":"2020-11-11","o":13.94,"h":14.3,"l":13.3,"c":13.5,"v":218100},{"d":"2020-11-12","o":13.44,"h":13.47,"l":12.81,"c":12.97,"v":236100},{"d":"2020-11-13","o":13.08,"h":13.47,"l":13.05,"c":13.29,"v":241900},{"d":"2020-11-16","o":13.37,"h":14,"l":13.22,"c":13.72,"v":342300},{"d":"2020-11-17","o":13.76,"h":13.99,"l":13.52,"c":13.64,"v":182800},{"d":"2020-11-18","o":13.72,"h":14.34,"l":13.64,"c":13.91,"v":151500},{"d":"2020-11-19","o":13.87,"h":14,"l":13.75,"c":13.97,"v":110300},{"d":"2020-11-20","o":13.85,"h":14,"l":13.65,"c":13.79,"v":108900},{"d":"2020-11-23","o":13.92,"h":13.92,"l":13.34,"c":13.6,"v":124600},{"d":"2020-11-24","o":13.48,"h":13.89,"l":13.4,"c":13.54,"v":79600},{"d":"2020-11-25","o":13.55,"h":13.83,"l":13.3,"c":13.4,"v":108500},{"d":"2020-11-27","o":13.53,"h":13.55,"l":13.11,"c":13.34,"v":119100},{"d":"2020-11-30","o":13.39,"h":13.75,"l":13.15,"c":13.45,"v":214500},{"d":"2020-12-01","o":13.5,"h":13.79,"l":13.47,"c":13.6,"v":141200},{"d":"2020-12-02","o":13.48,"h":13.72,"l":13.42,"c":13.46,"v":164700},{"d":"2020-12-03","o":13.59,"h":13.59,"l":13.32,"c":13.37,"v":102600},{"d":"2020-12-04","o":13.36,"h":13.7,"l":13.31,"c":13.63,"v":137900},{"d":"2020-12-07","o":13.5,"h":13.78,"l":13.39,"c":13.68,"v":262800},{"d":"2020-12-08","o":13.66,"h":13.91,"l":13.5,"c":13.81,"v":143400},{"d":"2020-12-09","o":13.89,"h":13.94,"l":13.34,"c":13.61,"v":166900},{"d":"2020-12-10","o":13.57,"h":13.62,"l":12.91,"c":13.14,"v":586900},{"d":"2020-12-11","o":13.26,"h":13.61,"l":13.2,"c":13.31,"v":210900},{"d":"2020-12-14","o":13.39,"h":13.53,"l":13.18,"c":13.41,"v":210700},{"d":"2020-12-15","o":13.48,"h":13.65,"l":13.22,"c":13.65,"v":148600},{"d":"2020-12-16","o":13.62,"h":14.3,"l":13.52,"c":14.23,"v":320800},{"d":"2020-12-17","o":14.28,"h":15.24,"l":14.09,"c":14.87,"v":481800},{"d":"2020-12-18","o":15,"h":15.43,"l":14.16,"c":14.29,"v":1523200},{"d":"2020-12-21","o":13.99,"h":14.82,"l":13.85,"c":14.71,"v":262300},{"d":"2020-12-22","o":14.11,"h":14.2,"l":13.4,"c":14.12,"v":622900},{"d":"2020-12-23","o":14.17,"h":14.58,"l":14.03,"c":14.5,"v":132500},{"d":"2020-12-24","o":14.5,"h":14.77,"l":14.36,"c":14.65,"v":38500},{"d":"2020-12-28","o":14.67,"h":14.99,"l":14.6,"c":14.78,"v":138700},{"d":"2020-12-29","o":15,"h":15,"l":14.6,"c":14.66,"v":100000},{"d":"2020-12-30","o":14.75,"h":15.12,"l":14.68,"c":15.04,"v":112800},{"d":"2020-12-31","o":15.08,"h":15.15,"l":14.75,"c":15.05,"v":129900},{"d":"2021-01-04","o":15,"h":15.2,"l":14.71,"c":15,"v":269900},{"d":"2021-01-05","o":15,"h":15.4,"l":14.77,"c":15.2,"v":334400},{"d":"2021-01-06","o":15.23,"h":15.99,"l":15.23,"c":15.68,"v":347300},{"d":"2021-01-07","o":15.9,"h":15.93,"l":15.52,"c":15.52,"v":148200},{"d":"2021-01-08","o":15.54,"h":15.98,"l":15.07,"c":15.7,"v":253400},{"d":"2021-01-11","o":15.8,"h":15.93,"l":15.15,"c":15.27,"v":204200},{"d":"2021-01-12","o":15.26,"h":15.36,"l":14.88,"c":15.17,"v":139300},{"d":"2021-01-13","o":15.25,"h":15.57,"l":15.25,"c":15.29,"v":252400},{"d":"2021-01-14","o":15.43,"h":16,"l":15.41,"c":15.66,"v":232000},{"d":"2021-01-15","o":15.75,"h":15.93,"l":15.42,"c":15.64,"v":159500},{"d":"2021-01-19","o":15.99,"h":16.54,"l":15.64,"c":16.18,"v":425900},{"d":"2021-01-20","o":16.35,"h":16.6,"l":15.75,"c":16.24,"v":516500},{"d":"2021-01-21","o":16.44,"h":16.58,"l":16.15,"c":16.31,"v":176200},{"d":"2021-01-22","o":16.31,"h":16.4,"l":16,"c":16.2,"v":154700},{"d":"2021-01-25","o":16.25,"h":16.54,"l":16.11,"c":16.24,"v":168400},{"d":"2021-01-26","o":16.39,"h":16.5,"l":16.23,"c":16.34,"v":151100},{"d":"2021-01-27","o":16.36,"h":17.42,"l":16.25,"c":17.08,"v":405300},{"d":"2021-01-28","o":17.23,"h":18.79,"l":17.17,"c":18.35,"v":512500},{"d":"2021-01-29","o":18.68,"h":19.98,"l":18.43,"c":19.23,"v":363700},{"d":"2021-02-01","o":19.25,"h":19.83,"l":18.4,"c":18.81,"v":343500},{"d":"2021-02-02","o":19,"h":19.87,"l":18.8,"c":19.4,"v":168100},{"d":"2021-02-03","o":19.6,"h":20.45,"l":19.43,"c":20.16,"v":205400},{"d":"2021-02-04","o":20.14,"h":20.2,"l":19.46,"c":20.08,"v":148400},{"d":"2021-02-05","o":20.17,"h":20.92,"l":19.94,"c":20.74,"v":128300},{"d":"2021-02-08","o":20.99,"h":21.28,"l":20.81,"c":21.16,"v":86700},{"d":"2021-02-09","o":21.31,"h":21.31,"l":20.92,"c":21.24,"v":61100},{"d":"2021-02-10","o":21,"h":21.35,"l":20.8,"c":21.07,"v":62200},{"d":"2021-02-11","o":21.12,"h":21.31,"l":20.8,"c":21.29,"v":86900},{"d":"2021-02-12","o":21.12,"h":22.01,"l":20.8,"c":21.74,"v":85900},{"d":"2021-02-16","o":22.12,"h":22.19,"l":21.04,"c":21.26,"v":100700},{"d":"2021-02-17","o":21.36,"h":21.42,"l":20.69,"c":20.85,"v":92400},{"d":"2021-02-18","o":20.9,"h":21.19,"l":20.33,"c":20.82,"v":103500},{"d":"2021-02-19","o":20.89,"h":21.29,"l":20.65,"c":20.87,"v":58300},{"d":"2021-02-22","o":20.69,"h":20.86,"l":19.73,"c":20.42,"v":129800},{"d":"2021-02-23","o":19.81,"h":20.19,"l":19.25,"c":19.9,"v":130900},{"d":"2021-02-24","o":20.05,"h":21.57,"l":19.63,"c":21.31,"v":144100},{"d":"2021-02-25","o":21.5,"h":21.99,"l":21.42,"c":21.49,"v":62800},{"d":"2021-02-26","o":21.62,"h":21.62,"l":20.8,"c":20.96,"v":53200},{"d":"2021-03-01","o":21.17,"h":21.58,"l":20.45,"c":21.42,"v":87100},{"d":"2021-03-02","o":21.41,"h":21.73,"l":21.09,"c":21.56,"v":179000},{"d":"2021-03-03","o":21.45,"h":21.59,"l":20.72,"c":21.27,"v":71300},{"d":"2021-03-04","o":21.22,"h":21.3,"l":19.19,"c":19.76,"v":182400},{"d":"2021-03-05","o":20.04,"h":21,"l":19.68,"c":20.93,"v":135100},{"d":"2021-03-08","o":20.85,"h":21.77,"l":20.55,"c":21.49,"v":138100},{"d":"2021-03-09","o":21.88,"h":21.88,"l":20.88,"c":21.14,"v":91800},{"d":"2021-03-10","o":21.18,"h":21.54,"l":21.05,"c":21.21,"v":100100},{"d":"2021-03-11","o":20.8,"h":21.47,"l":19.74,"c":21.47,"v":353800},{"d":"2021-03-12","o":21.07,"h":21.45,"l":20.24,"c":20.26,"v":250700},{"d":"2021-03-15","o":20.9,"h":21.08,"l":20,"c":21,"v":196500},{"d":"2021-03-16","o":20.96,"h":21.17,"l":20.41,"c":20.74,"v":168700},{"d":"2021-03-17","o":20.86,"h":20.99,"l":20.21,"c":20.51,"v":118000},{"d":"2021-03-18","o":20.51,"h":21.11,"l":20.25,"c":20.64,"v":171500},{"d":"2021-03-19","o":21.12,"h":21.17,"l":20.52,"c":20.82,"v":238100},{"d":"2021-03-22","o":20.94,"h":21.2,"l":20.06,"c":20.39,"v":199900},{"d":"2021-03-23","o":19.78,"h":20.47,"l":19.72,"c":20.22,"v":146600},{"d":"2021-03-24","o":20.39,"h":20.39,"l":19.81,"c":19.81,"v":105300},{"d":"2021-03-25","o":19.76,"h":20.26,"l":19.44,"c":20.09,"v":99400},{"d":"2021-03-26","o":20.17,"h":20.48,"l":19.93,"c":20.2,"v":108100},{"d":"2021-03-29","o":20.01,"h":20.39,"l":18.25,"c":18.4,"v":299600},{"d":"2021-03-30","o":18.59,"h":18.7,"l":16.26,"c":18.1,"v":709400},{"d":"2021-03-31","o":19.07,"h":19.32,"l":18.52,"c":19.01,"v":298700},{"d":"2021-04-01","o":19,"h":19.53,"l":18.26,"c":19.16,"v":220400},{"d":"2021-04-05","o":19.86,"h":20.21,"l":19.23,"c":19.73,"v":163400},{"d":"2021-04-06","o":19.74,"h":19.99,"l":19.53,"c":19.82,"v":483600},{"d":"2021-04-07","o":19.85,"h":19.99,"l":19.62,"c":19.82,"v":162400},{"d":"2021-04-08","o":19.85,"h":20,"l":19.3,"c":19.83,"v":1162600},{"d":"2021-04-09","o":19.85,"h":20.26,"l":19.64,"c":19.88,"v":480100},{"d":"2021-04-12","o":19.81,"h":19.87,"l":19.48,"c":19.63,"v":79900},{"d":"2021-04-13","o":19.71,"h":19.84,"l":19.22,"c":19.53,"v":134600},{"d":"2021-04-14","o":19.67,"h":20,"l":19.38,"c":19.86,"v":267700},{"d":"2021-04-15","o":19.86,"h":20.2,"l":19.32,"c":19.97,"v":208500},{"d":"2021-04-16","o":20,"h":20.21,"l":19.61,"c":19.91,"v":174300},{"d":"2021-04-19","o":19.95,"h":19.95,"l":19.51,"c":19.63,"v":85200},{"d":"2021-04-20","o":19.53,"h":19.85,"l":19.3,"c":19.6,"v":111600},{"d":"2021-04-21","o":19.7,"h":19.95,"l":19.54,"c":19.81,"v":154200},{"d":"2021-04-22","o":19.84,"h":20,"l":19.3,"c":19.69,"v":174700},{"d":"2021-04-23","o":19.8,"h":20,"l":19.64,"c":19.92,"v":161200},{"d":"2021-04-26","o":19.95,"h":20.5,"l":19.78,"c":20.06,"v":389900},{"d":"2021-04-27","o":20.1,"h":20.47,"l":20.06,"c":20.32,"v":148500},{"d":"2021-04-28","o":20.27,"h":20.47,"l":20.19,"c":20.43,"v":131400},{"d":"2021-04-29","o":20.48,"h":20.48,"l":19.84,"c":20.38,"v":112700},{"d":"2021-04-30","o":20.32,"h":20.32,"l":19.87,"c":20.2,"v":100400},{"d":"2021-05-03","o":20.25,"h":20.5,"l":19.93,"c":20.5,"v":165100},{"d":"2021-05-04","o":20.37,"h":20.43,"l":19.88,"c":20.27,"v":87400},{"d":"2021-05-05","o":20.3,"h":20.83,"l":19.98,"c":20.48,"v":360300},{"d":"2021-05-06","o":20.5,"h":20.5,"l":19.09,"c":19.34,"v":224700},{"d":"2021-05-07","o":19.3,"h":20.05,"l":18.91,"c":19.85,"v":101000},{"d":"2021-05-10","o":19.84,"h":19.92,"l":19.52,"c":19.77,"v":45400},{"d":"2021-05-11","o":19.34,"h":19.73,"l":17.79,"c":18.36,"v":267300},{"d":"2021-05-12","o":18.43,"h":19.24,"l":18.43,"c":18.91,"v":116900},{"d":"2021-05-13","o":18.98,"h":19.25,"l":18.8,"c":18.94,"v":103300},{"d":"2021-05-14","o":19.15,"h":19.88,"l":19,"c":19.69,"v":184000},{"d":"2021-05-17","o":19.74,"h":19.74,"l":19.33,"c":19.55,"v":125800},{"d":"2021-05-18","o":19.55,"h":19.87,"l":19.42,"c":19.7,"v":83600},{"d":"2021-05-19","o":19.58,"h":19.63,"l":19.33,"c":19.54,"v":100100},{"d":"2021-05-20","o":19.55,"h":20.45,"l":19.55,"c":20.43,"v":181800},{"d":"2021-05-21","o":20.45,"h":20.6,"l":20.28,"c":20.29,"v":171000},{"d":"2021-05-24","o":20.38,"h":20.9,"l":20.23,"c":20.64,"v":149000},{"d":"2021-05-25","o":20.68,"h":20.81,"l":20,"c":20.11,"v":102500},{"d":"2021-05-26","o":20.05,"h":20.36,"l":19.79,"c":20.32,"v":115800},{"d":"2021-05-27","o":20.49,"h":20.69,"l":20.25,"c":20.47,"v":281200},{"d":"2021-05-28","o":20.52,"h":20.95,"l":20.13,"c":20.31,"v":89600},{"d":"2021-06-01","o":20.37,"h":20.8,"l":20.27,"c":20.44,"v":117300},{"d":"2021-06-02","o":20.53,"h":20.83,"l":20.35,"c":20.48,"v":121700},{"d":"2021-06-03","o":20.41,"h":20.46,"l":19.94,"c":20.24,"v":152700},{"d":"2021-06-04","o":20.32,"h":20.35,"l":20.08,"c":20.3,"v":101700},{"d":"2021-06-07","o":20.33,"h":22.01,"l":20.26,"c":21.99,"v":515500},{"d":"2021-06-08","o":21.72,"h":22.36,"l":21.69,"c":22,"v":285900},{"d":"2021-06-09","o":22.16,"h":22.4,"l":21.7,"c":21.93,"v":263000},{"d":"2021-06-10","o":21.93,"h":22.17,"l":21.43,"c":21.88,"v":231700},{"d":"2021-06-11","o":21.82,"h":22.93,"l":21.13,"c":22.69,"v":484400},{"d":"2021-06-14","o":22.61,"h":22.88,"l":22.22,"c":22.3,"v":283900},{"d":"2021-06-15","o":22.5,"h":22.9,"l":22.18,"c":22.42,"v":228800},{"d":"2021-06-16","o":22.51,"h":22.77,"l":22.15,"c":22.61,"v":313200},{"d":"2021-06-17","o":22.64,"h":22.66,"l":22.16,"c":22.53,"v":285400},{"d":"2021-06-18","o":22.38,"h":22.4,"l":21.01,"c":21.06,"v":494600},{"d":"2021-06-21","o":21.06,"h":22.18,"l":21.06,"c":22.05,"v":374800},{"d":"2021-06-22","o":22.17,"h":22.33,"l":21.6,"c":21.7,"v":329100},{"d":"2021-06-23","o":21.9,"h":21.97,"l":21.32,"c":21.43,"v":240200},{"d":"2021-06-24","o":21.67,"h":21.94,"l":21.49,"c":21.66,"v":244600},{"d":"2021-06-25","o":21.66,"h":21.82,"l":20.81,"c":21.31,"v":3797800},{"d":"2021-06-28","o":21.18,"h":21.22,"l":20.67,"c":20.89,"v":172800},{"d":"2021-06-29","o":21,"h":21.08,"l":20.74,"c":20.78,"v":126700},{"d":"2021-06-30","o":20.7,"h":20.77,"l":20.5,"c":20.71,"v":136500},{"d":"2021-07-01","o":20.8,"h":21.07,"l":20.52,"c":20.9,"v":148200},{"d":"2021-07-02","o":20.93,"h":20.93,"l":20.57,"c":20.81,"v":90700},{"d":"2021-07-06","o":20.81,"h":20.81,"l":20.32,"c":20.65,"v":233100},{"d":"2021-07-07","o":20.51,"h":20.68,"l":20.02,"c":20.3,"v":200800},{"d":"2021-07-08","o":20.04,"h":20.61,"l":19.75,"c":20.38,"v":178100},{"d":"2021-07-09","o":20.56,"h":20.82,"l":20.46,"c":20.65,"v":343200},{"d":"2021-07-12","o":20.74,"h":20.8,"l":20.22,"c":20.49,"v":424400},{"d":"2021-07-13","o":20.43,"h":20.85,"l":20.08,"c":20.08,"v":191100},{"d":"2021-07-14","o":20.2,"h":20.2,"l":19.1,"c":19.37,"v":125700},{"d":"2021-07-15","o":19.25,"h":19.68,"l":19.25,"c":19.65,"v":77500},{"d":"2021-07-16","o":19.86,"h":19.96,"l":19.31,"c":19.39,"v":108100},{"d":"2021-07-19","o":19.16,"h":19.46,"l":18.87,"c":19.27,"v":92300},{"d":"2021-07-20","o":19.43,"h":19.92,"l":19.26,"c":19.78,"v":245100},{"d":"2021-07-21","o":19.9,"h":20.08,"l":19.67,"c":19.76,"v":90500},{"d":"2021-07-22","o":19.67,"h":19.73,"l":19.21,"c":19.27,"v":74200},{"d":"2021-07-23","o":19.41,"h":19.45,"l":19.08,"c":19.37,"v":66300},{"d":"2021-07-26","o":19.47,"h":19.74,"l":19.25,"c":19.31,"v":72600},{"d":"2021-07-27","o":19.2,"h":19.4,"l":19.12,"c":19.22,"v":64300},{"d":"2021-07-28","o":19.42,"h":19.6,"l":19.19,"c":19.42,"v":120900},{"d":"2021-07-29","o":19.66,"h":19.76,"l":19.47,"c":19.68,"v":106500},{"d":"2021-07-30","o":19.68,"h":19.77,"l":19.31,"c":19.37,"v":91900},{"d":"2021-08-02","o":19.46,"h":19.58,"l":18.83,"c":19.03,"v":101000},{"d":"2021-08-03","o":18.92,"h":19.2,"l":18.82,"c":19,"v":67900},{"d":"2021-08-04","o":18.75,"h":19.18,"l":18.58,"c":18.68,"v":92700},{"d":"2021-08-05","o":18.77,"h":19.18,"l":18.69,"c":19.08,"v":67000},{"d":"2021-08-06","o":19.25,"h":19.57,"l":19.15,"c":19.5,"v":117900},{"d":"2021-08-09","o":19.51,"h":19.81,"l":19.43,"c":19.46,"v":90300},{"d":"2021-08-10","o":19.52,"h":19.75,"l":19.3,"c":19.47,"v":43500},{"d":"2021-08-11","o":19.6,"h":20.22,"l":19.48,"c":19.61,"v":111500},{"d":"2021-08-12","o":19.54,"h":19.75,"l":19.13,"c":19.41,"v":115900},{"d":"2021-08-13","o":19.47,"h":19.85,"l":19.14,"c":19.53,"v":33800},{"d":"2021-08-16","o":19.48,"h":19.66,"l":19.24,"c":19.53,"v":45200},{"d":"2021-08-17","o":19.39,"h":19.63,"l":19.25,"c":19.55,"v":57100},{"d":"2021-08-18","o":19.52,"h":19.72,"l":19.28,"c":19.45,"v":91600},{"d":"2021-08-19","o":19.39,"h":19.6,"l":19.36,"c":19.56,"v":76700},{"d":"2021-08-20","o":19.46,"h":19.83,"l":19.46,"c":19.76,"v":98000},{"d":"2021-08-23","o":19.95,"h":20.33,"l":19.88,"c":19.93,"v":67500},{"d":"2021-08-24","o":20.17,"h":20.19,"l":19.51,"c":19.64,"v":69700},{"d":"2021-08-25","o":19.89,"h":20.23,"l":19.45,"c":20.05,"v":181600},{"d":"2021-08-26","o":20.2,"h":20.68,"l":20.02,"c":20.29,"v":129000},{"d":"2021-08-27","o":20.28,"h":21,"l":20.22,"c":20.91,"v":144200},{"d":"2021-08-30","o":21.03,"h":21.29,"l":20.4,"c":20.5,"v":127200},{"d":"2021-08-31","o":20.49,"h":20.87,"l":20.2,"c":20.74,"v":251600},{"d":"2021-09-01","o":20.84,"h":20.87,"l":20.52,"c":20.8,"v":80900},{"d":"2021-09-02","o":20.88,"h":21.5,"l":20.2,"c":20.25,"v":207300},{"d":"2021-09-03","o":20.25,"h":20.37,"l":20.08,"c":20.18,"v":88800},{"d":"2021-09-07","o":20.23,"h":20.23,"l":19.54,"c":19.68,"v":101600},{"d":"2021-09-08","o":19.55,"h":20.03,"l":19.55,"c":19.81,"v":49200},{"d":"2021-09-09","o":19.71,"h":20,"l":19.56,"c":19.82,"v":152900},{"d":"2021-09-10","o":19.99,"h":20.91,"l":19.84,"c":20.58,"v":215800},{"d":"2021-09-13","o":20.83,"h":21.03,"l":20.25,"c":20.48,"v":197300},{"d":"2021-09-14","o":19.5,"h":19.87,"l":17.81,"c":18.47,"v":551100},{"d":"2021-09-15","o":18.08,"h":18.45,"l":17.95,"c":18.06,"v":464700},{"d":"2021-09-16","o":18.19,"h":19.2,"l":18.08,"c":19.15,"v":345800},{"d":"2021-09-17","o":19.2,"h":20.13,"l":19.07,"c":19.99,"v":1533000},{"d":"2021-09-20","o":19.63,"h":19.75,"l":19.3,"c":19.59,"v":214600},{"d":"2021-09-21","o":19.59,"h":19.66,"l":19.04,"c":19.38,"v":166300},{"d":"2021-09-22","o":19.43,"h":19.69,"l":19.28,"c":19.44,"v":123900},{"d":"2021-09-23","o":19.6,"h":19.89,"l":19.47,"c":19.5,"v":126200},{"d":"2021-09-24","o":19.5,"h":19.7,"l":19.3,"c":19.35,"v":97700},{"d":"2021-09-27","o":19.38,"h":19.58,"l":19.23,"c":19.36,"v":101600},{"d":"2021-09-28","o":19.42,"h":19.48,"l":18.54,"c":18.56,"v":116300},{"d":"2021-09-29","o":18.64,"h":18.93,"l":18.57,"c":18.86,"v":105000},{"d":"2021-09-30","o":18.94,"h":18.98,"l":18.32,"c":18.38,"v":111000},{"d":"2021-10-01","o":18.47,"h":18.77,"l":18.15,"c":18.73,"v":103500},{"d":"2021-10-04","o":18.62,"h":18.82,"l":18.25,"c":18.53,"v":105800},{"d":"2021-10-05","o":18.55,"h":18.94,"l":18.43,"c":18.77,"v":110200},{"d":"2021-10-06","o":18.64,"h":18.64,"l":18.1,"c":18.2,"v":160700},{"d":"2021-10-07","o":18.38,"h":19.15,"l":18.08,"c":18.9,"v":662000},{"d":"2021-10-08","o":18.83,"h":18.99,"l":18.36,"c":18.5,"v":76400},{"d":"2021-10-11","o":18.47,"h":18.86,"l":18.18,"c":18.67,"v":46800},{"d":"2021-10-12","o":18.74,"h":19.07,"l":18.52,"c":18.86,"v":68800},{"d":"2021-10-13","o":18.88,"h":18.99,"l":18.67,"c":18.95,"v":57000},{"d":"2021-10-14","o":19.17,"h":19.36,"l":18.64,"c":19.01,"v":164300},{"d":"2021-10-15","o":19.35,"h":19.35,"l":18.62,"c":19.03,"v":116900},{"d":"2021-10-18","o":19.01,"h":19.07,"l":18.81,"c":18.86,"v":57300},{"d":"2021-10-19","o":18.82,"h":18.85,"l":18.44,"c":18.81,"v":107400},{"d":"2021-10-20","o":18.78,"h":19,"l":18.7,"c":18.71,"v":50700},{"d":"2021-10-21","o":18.76,"h":18.81,"l":18.41,"c":18.75,"v":66400},{"d":"2021-10-22","o":18.67,"h":18.96,"l":18.59,"c":18.78,"v":55000},{"d":"2021-10-25","o":18.92,"h":18.92,"l":18.72,"c":18.8,"v":51300},{"d":"2021-10-26","o":18.86,"h":18.93,"l":18.5,"c":18.68,"v":72400},{"d":"2021-10-27","o":18.57,"h":18.78,"l":18.36,"c":18.42,"v":62600},{"d":"2021-10-28","o":18.5,"h":18.7,"l":18.5,"c":18.65,"v":62100},{"d":"2021-10-29","o":18.62,"h":19,"l":18.62,"c":18.99,"v":142700},{"d":"2021-11-01","o":19,"h":19.87,"l":18.83,"c":19.44,"v":287100},{"d":"2021-11-02","o":19.53,"h":20.11,"l":19.26,"c":19.93,"v":301900},{"d":"2021-11-03","o":19.99,"h":20.43,"l":19.83,"c":20.2,"v":135700},{"d":"2021-11-04","o":20.24,"h":20.33,"l":19.94,"c":20.03,"v":117100},{"d":"2021-11-05","o":20.17,"h":20.55,"l":20.11,"c":20.41,"v":177600},{"d":"2021-11-08","o":20.5,"h":20.5,"l":19.99,"c":20.07,"v":116300},{"d":"2021-11-09","o":20.11,"h":20.15,"l":19.77,"c":19.98,"v":77000},{"d":"2021-11-10","o":20.21,"h":20.49,"l":19.99,"c":20.35,"v":141400},{"d":"2021-11-11","o":20.4,"h":20.79,"l":20.23,"c":20.52,"v":208000},{"d":"2021-11-12","o":20.51,"h":20.6,"l":20.03,"c":20.33,"v":185500},{"d":"2021-11-15","o":20.31,"h":20.34,"l":20.1,"c":20.15,"v":114900},{"d":"2021-11-16","o":20.36,"h":20.36,"l":19.95,"c":20.07,"v":142400},{"d":"2021-11-17","o":20.01,"h":20.01,"l":19.43,"c":19.49,"v":101800},{"d":"2021-11-18","o":19.46,"h":19.46,"l":18.54,"c":19.01,"v":138600},{"d":"2021-11-19","o":18.94,"h":19.5,"l":18.94,"c":19.32,"v":72300},{"d":"2021-11-22","o":19.44,"h":19.74,"l":19.31,"c":19.37,"v":85300},{"d":"2021-11-23","o":19.43,"h":19.62,"l":19.3,"c":19.56,"v":68600},{"d":"2021-11-24","o":19.42,"h":19.59,"l":19.4,"c":19.53,"v":42400},{"d":"2021-11-26","o":19.08,"h":19.15,"l":18.14,"c":18.71,"v":95300},{"d":"2021-11-29","o":19.09,"h":19.09,"l":18.39,"c":18.43,"v":79200},{"d":"2021-11-30","o":18.28,"h":18.32,"l":17.4,"c":17.71,"v":227300},{"d":"2021-12-01","o":18.17,"h":19.06,"l":17.3,"c":17.35,"v":120900},{"d":"2021-12-02","o":17.5,"h":18.4,"l":17.41,"c":17.71,"v":69400},{"d":"2021-12-03","o":17.74,"h":18.07,"l":17.46,"c":17.97,"v":102500},{"d":"2021-12-06","o":18.26,"h":18.57,"l":18,"c":18.3,"v":119200},{"d":"2021-12-07","o":18.47,"h":19.21,"l":17.8,"c":18.94,"v":73200},{"d":"2021-12-08","o":19.01,"h":19.01,"l":18.09,"c":18.73,"v":51600},{"d":"2021-12-09","o":18.61,"h":18.82,"l":18.46,"c":18.66,"v":51700},{"d":"2021-12-10","o":18.49,"h":19,"l":18.29,"c":18.44,"v":86500},{"d":"2021-12-13","o":18.48,"h":18.7,"l":18.02,"c":18.23,"v":181700},{"d":"2021-12-14","o":18.21,"h":18.48,"l":17.67,"c":17.78,"v":267500},{"d":"2021-12-15","o":17.89,"h":18.18,"l":17.47,"c":18.07,"v":175300},{"d":"2021-12-16","o":18.18,"h":18.54,"l":17.76,"c":17.81,"v":120100},{"d":"2021-12-17","o":17.7,"h":18.46,"l":17.39,"c":18.25,"v":479300},{"d":"2021-12-20","o":18.02,"h":18.22,"l":17.71,"c":17.8,"v":148800},{"d":"2021-12-21","o":17.83,"h":17.92,"l":16.11,"c":17.78,"v":376800},{"d":"2021-12-22","o":17.7,"h":17.85,"l":16.95,"c":17.29,"v":233000},{"d":"2021-12-23","o":15.56,"h":16.36,"l":15.51,"c":15.82,"v":468900},{"d":"2021-12-27","o":15.82,"h":16.24,"l":15.71,"c":15.85,"v":139000},{"d":"2021-12-28","o":15.74,"h":16.15,"l":15.69,"c":15.87,"v":182800},{"d":"2021-12-29","o":15.86,"h":16.23,"l":15.74,"c":15.81,"v":163800},{"d":"2021-12-30","o":15.8,"h":16.1,"l":15.58,"c":15.76,"v":154800},{"d":"2021-12-31","o":15.76,"h":15.94,"l":15.64,"c":15.7,"v":177200},{"d":"2022-01-03","o":15.77,"h":15.97,"l":15.53,"c":15.89,"v":144400},{"d":"2022-01-04","o":15.9,"h":16,"l":15.28,"c":15.28,"v":128200},{"d":"2022-01-05","o":15.27,"h":15.54,"l":15.01,"c":15.03,"v":104900},{"d":"2022-01-06","o":15.01,"h":15.38,"l":14.6,"c":15.11,"v":474600},{"d":"2022-01-07","o":15.11,"h":15.25,"l":14.87,"c":14.94,"v":189200},{"d":"2022-01-10","o":14.79,"h":14.95,"l":14.41,"c":14.48,"v":194200},{"d":"2022-01-11","o":14.5,"h":14.62,"l":14.22,"c":14.58,"v":119500},{"d":"2022-01-12","o":14.54,"h":14.74,"l":14.13,"c":14.24,"v":100300},{"d":"2022-01-13","o":14.26,"h":14.43,"l":13.92,"c":14.01,"v":127000},{"d":"2022-01-14","o":13.96,"h":14.05,"l":13.77,"c":13.86,"v":80000},{"d":"2022-01-18","o":13.75,"h":13.75,"l":13.31,"c":13.58,"v":166800},{"d":"2022-01-19","o":13.69,"h":13.93,"l":13.63,"c":13.8,"v":161900},{"d":"2022-01-20","o":13.85,"h":14.14,"l":13.67,"c":13.74,"v":149500},{"d":"2022-01-21","o":13.6,"h":13.84,"l":13.53,"c":13.55,"v":176000},{"d":"2022-01-24","o":13.48,"h":13.97,"l":13.23,"c":13.92,"v":174500},{"d":"2022-01-25","o":13.74,"h":13.9,"l":13.55,"c":13.7,"v":115400},{"d":"2022-01-26","o":13.71,"h":13.99,"l":13.43,"c":13.64,"v":134800},{"d":"2022-01-27","o":13.69,"h":13.82,"l":13.48,"c":13.54,"v":96100},{"d":"2022-01-28","o":13.47,"h":13.63,"l":13.11,"c":13.63,"v":129800},{"d":"2022-01-31","o":13.63,"h":14.3,"l":13.6,"c":14.27,"v":129200},{"d":"2022-02-01","o":14.25,"h":14.25,"l":13.73,"c":14.02,"v":121600},{"d":"2022-02-02","o":14.41,"h":14.41,"l":13.77,"c":13.93,"v":90100},{"d":"2022-02-03","o":13.82,"h":13.89,"l":13.43,"c":13.46,"v":81600},{"d":"2022-02-04","o":13.37,"h":13.46,"l":13.12,"c":13.42,"v":68300},{"d":"2022-02-07","o":13.54,"h":13.56,"l":13.26,"c":13.39,"v":82600},{"d":"2022-02-08","o":13.4,"h":13.66,"l":13.35,"c":13.61,"v":52500},{"d":"2022-02-09","o":13.65,"h":14.09,"l":13.49,"c":13.55,"v":67500},{"d":"2022-02-10","o":13.39,"h":13.59,"l":13.24,"c":13.3,"v":89500},{"d":"2022-02-11","o":13.46,"h":13.58,"l":13.16,"c":13.4,"v":135400},{"d":"2022-02-14","o":13.5,"h":13.65,"l":12.89,"c":12.96,"v":290000},{"d":"2022-02-15","o":13.13,"h":13.51,"l":13.01,"c":13.08,"v":137800},{"d":"2022-02-16","o":13.15,"h":13.34,"l":13.02,"c":13.28,"v":77700},{"d":"2022-02-17","o":13.26,"h":13.54,"l":13.1,"c":13.39,"v":84700},{"d":"2022-02-18","o":13.33,"h":13.5,"l":13.18,"c":13.28,"v":96300},{"d":"2022-02-22","o":13.29,"h":13.36,"l":13.01,"c":13.26,"v":74500},{"d":"2022-02-23","o":13.31,"h":13.34,"l":12.82,"c":12.85,"v":62000},{"d":"2022-02-24","o":12.7,"h":13.05,"l":12.54,"c":13,"v":70700},{"d":"2022-02-25","o":13.06,"h":13.43,"l":13.05,"c":13.27,"v":105500},{"d":"2022-02-28","o":13.27,"h":13.46,"l":12.96,"c":12.98,"v":101800},{"d":"2022-03-01","o":13,"h":13.47,"l":12.74,"c":12.94,"v":128400},{"d":"2022-03-02","o":12.98,"h":13.26,"l":12.98,"c":13.21,"v":69300},{"d":"2022-03-03","o":13.27,"h":13.42,"l":13.18,"c":13.41,"v":73600},{"d":"2022-03-04","o":13.28,"h":13.45,"l":12.98,"c":13.27,"v":114800},{"d":"2022-03-07","o":13.33,"h":13.74,"l":13.26,"c":13.47,"v":102400},{"d":"2022-03-08","o":13.6,"h":13.74,"l":13.25,"c":13.32,"v":81400},{"d":"2022-03-09","o":13.46,"h":13.57,"l":13.25,"c":13.3,"v":101400},{"d":"2022-03-10","o":13.13,"h":13.39,"l":12.93,"c":13.34,"v":83300},{"d":"2022-03-11","o":11.11,"h":12.25,"l":11.04,"c":11.88,"v":466100},{"d":"2022-03-14","o":12.01,"h":12.16,"l":11.57,"c":11.72,"v":257300},{"d":"2022-03-15","o":11.76,"h":11.9,"l":11.31,"c":11.58,"v":252800},{"d":"2022-03-16","o":11.74,"h":11.87,"l":11.58,"c":11.83,"v":310700},{"d":"2022-03-17","o":11.73,"h":11.87,"l":11.53,"c":11.75,"v":248400},{"d":"2022-03-18","o":11.71,"h":12.29,"l":11.64,"c":11.75,"v":719400},{"d":"2022-03-21","o":11.75,"h":12.09,"l":11.7,"c":11.78,"v":186900},{"d":"2022-03-22","o":11.86,"h":12.24,"l":11.86,"c":12.21,"v":120700},{"d":"2022-03-23","o":12.14,"h":12.14,"l":11.72,"c":11.83,"v":156400},{"d":"2022-03-24","o":11.96,"h":12.09,"l":11.62,"c":12.07,"v":112200},{"d":"2022-03-25","o":12.27,"h":12.39,"l":12.05,"c":12.28,"v":154400},{"d":"2022-03-28","o":12.34,"h":12.97,"l":12.21,"c":12.65,"v":263400},{"d":"2022-03-29","o":12.76,"h":12.98,"l":12.62,"c":12.84,"v":120300},{"d":"2022-03-30","o":12.88,"h":13.26,"l":12.77,"c":12.82,"v":154400},{"d":"2022-03-31","o":12.84,"h":12.84,"l":12.43,"c":12.65,"v":130500},{"d":"2022-04-01","o":12.64,"h":12.99,"l":12.64,"c":12.93,"v":75600},{"d":"2022-04-04","o":13.08,"h":13.08,"l":12.61,"c":12.65,"v":92500},{"d":"2022-04-05","o":12.61,"h":12.72,"l":12.27,"c":12.3,"v":64800},{"d":"2022-04-06","o":12.24,"h":12.4,"l":11.95,"c":12.33,"v":80900},{"d":"2022-04-07","o":12.92,"h":13.26,"l":12.51,"c":12.61,"v":101300},{"d":"2022-04-08","o":12.65,"h":13.15,"l":12.65,"c":13.02,"v":97100},{"d":"2022-04-11","o":13.1,"h":13.1,"l":12.55,"c":12.59,"v":139600},{"d":"2022-04-12","o":12.58,"h":12.74,"l":12.45,"c":12.53,"v":63600},{"d":"2022-04-13","o":12.5,"h":12.96,"l":12.5,"c":12.9,"v":96700},{"d":"2022-04-14","o":12.94,"h":13.19,"l":12.79,"c":13.17,"v":145600},{"d":"2022-04-18","o":13.21,"h":13.31,"l":12.64,"c":12.71,"v":103100},{"d":"2022-04-19","o":12.66,"h":13.27,"l":12.66,"c":13.18,"v":93800},{"d":"2022-04-20","o":13.09,"h":13.34,"l":13.09,"c":13.33,"v":53700},{"d":"2022-04-21","o":13.44,"h":13.44,"l":13.03,"c":13.15,"v":109700},{"d":"2022-04-22","o":13.12,"h":13.23,"l":12.85,"c":12.96,"v":115400},{"d":"2022-04-25","o":12.88,"h":12.89,"l":12.28,"c":12.81,"v":171400},{"d":"2022-04-26","o":12.69,"h":12.7,"l":12.49,"c":12.66,"v":90900},{"d":"2022-04-27","o":12.78,"h":12.89,"l":12.6,"c":12.74,"v":95900},{"d":"2022-04-28","o":12.85,"h":12.99,"l":12.66,"c":12.96,"v":90300},{"d":"2022-04-29","o":12.91,"h":12.99,"l":12.68,"c":12.72,"v":116400},{"d":"2022-05-02","o":12.73,"h":12.87,"l":12.51,"c":12.74,"v":108700},{"d":"2022-05-03","o":12.73,"h":12.77,"l":12.52,"c":12.64,"v":63200},{"d":"2022-05-04","o":12.71,"h":12.92,"l":12.33,"c":12.88,"v":99900},{"d":"2022-05-05","o":12.72,"h":12.72,"l":12.19,"c":12.41,"v":116300},{"d":"2022-05-06","o":12.47,"h":12.52,"l":12.19,"c":12.42,"v":97400},{"d":"2022-05-09","o":12.3,"h":12.63,"l":12.25,"c":12.6,"v":92000},{"d":"2022-05-10","o":12.67,"h":12.85,"l":12.44,"c":12.6,"v":116600},{"d":"2022-05-11","o":12.7,"h":12.73,"l":12.41,"c":12.56,"v":121500},{"d":"2022-05-12","o":12.6,"h":13.04,"l":12.59,"c":12.99,"v":132100},{"d":"2022-05-13","o":13.15,"h":13.83,"l":13.15,"c":13.79,"v":191200},{"d":"2022-05-16","o":13.8,"h":14.17,"l":13.69,"c":13.69,"v":138100},{"d":"2022-05-17","o":13.89,"h":13.96,"l":13.55,"c":13.95,"v":101000},{"d":"2022-05-18","o":13.77,"h":13.82,"l":13.18,"c":13.23,"v":107200},{"d":"2022-05-19","o":13.18,"h":13.34,"l":12.94,"c":12.94,"v":127100},{"d":"2022-05-20","o":13.11,"h":13.11,"l":12.68,"c":12.91,"v":84100},{"d":"2022-05-23","o":13.1,"h":13.36,"l":12.88,"c":12.94,"v":168600},{"d":"2022-05-24","o":12.83,"h":13.33,"l":12.83,"c":13.2,"v":109400},{"d":"2022-05-25","o":13.26,"h":13.41,"l":12.99,"c":13.34,"v":138600},{"d":"2022-05-26","o":13.48,"h":13.73,"l":13.37,"c":13.38,"v":117100},{"d":"2022-05-27","o":13.48,"h":13.79,"l":13.44,"c":13.7,"v":95000},{"d":"2022-05-31","o":13.61,"h":13.61,"l":13.22,"c":13.37,"v":586100},{"d":"2022-06-01","o":13.48,"h":13.48,"l":13.15,"c":13.31,"v":141600},{"d":"2022-06-02","o":13.35,"h":13.54,"l":13.25,"c":13.45,"v":116000},{"d":"2022-06-03","o":13.49,"h":13.82,"l":13.4,"c":13.76,"v":134300},{"d":"2022-06-06","o":13.97,"h":13.99,"l":13.57,"c":13.6,"v":97600},{"d":"2022-06-07","o":13.44,"h":13.95,"l":13.44,"c":13.94,"v":187500},{"d":"2022-06-08","o":13.94,"h":13.97,"l":13.83,"c":13.92,"v":206400},{"d":"2022-06-09","o":14,"h":15.43,"l":14,"c":14.68,"v":472400},{"d":"2022-06-10","o":14.39,"h":14.73,"l":13.74,"c":14.19,"v":229600},{"d":"2022-06-13","o":14.12,"h":14.12,"l":13.61,"c":13.88,"v":159500},{"d":"2022-06-14","o":13.75,"h":13.95,"l":13.41,"c":13.91,"v":132700},{"d":"2022-06-15","o":14.14,"h":14.47,"l":13.96,"c":14.3,"v":140900},{"d":"2022-06-16","o":14.07,"h":14.34,"l":13.91,"c":14.2,"v":119200},{"d":"2022-06-17","o":14.32,"h":14.54,"l":13.52,"c":14.36,"v":322600},{"d":"2022-06-21","o":14.4,"h":14.88,"l":14.4,"c":14.56,"v":241300},{"d":"2022-06-22","o":14.49,"h":14.81,"l":14.49,"c":14.69,"v":131500},{"d":"2022-06-23","o":14.69,"h":14.93,"l":14.42,"c":14.47,"v":181100},{"d":"2022-06-24","o":14.49,"h":15.24,"l":14.28,"c":14.58,"v":512800},{"d":"2022-06-27","o":14.73,"h":14.88,"l":14.33,"c":14.44,"v":303500},{"d":"2022-06-28","o":14.37,"h":14.85,"l":14.37,"c":14.56,"v":162500},{"d":"2022-06-29","o":14.53,"h":14.85,"l":14.19,"c":14.33,"v":102200},{"d":"2022-06-30","o":14.15,"h":14.31,"l":13.92,"c":14.25,"v":114500},{"d":"2022-07-01","o":14.2,"h":14.62,"l":14.2,"c":14.59,"v":98800},{"d":"2022-07-05","o":14.45,"h":14.7,"l":14.21,"c":14.7,"v":77900},{"d":"2022-07-06","o":14.64,"h":14.85,"l":14.42,"c":14.64,"v":66300},{"d":"2022-07-07","o":14.73,"h":14.89,"l":14.59,"c":14.72,"v":92000},{"d":"2022-07-08","o":14.76,"h":14.76,"l":14.55,"c":14.6,"v":50600},{"d":"2022-07-11","o":14.47,"h":14.53,"l":14.31,"c":14.36,"v":36900},{"d":"2022-07-12","o":14.37,"h":14.54,"l":14.32,"c":14.38,"v":38700},{"d":"2022-07-13","o":14.41,"h":14.71,"l":14.25,"c":14.53,"v":56500},{"d":"2022-07-14","o":14.4,"h":14.57,"l":14.3,"c":14.53,"v":54200},{"d":"2022-07-15","o":14.79,"h":14.99,"l":14.65,"c":14.79,"v":130700},{"d":"2022-07-18","o":14.92,"h":15.06,"l":14.5,"c":14.55,"v":72500},{"d":"2022-07-19","o":14.69,"h":14.95,"l":14.18,"c":14.76,"v":78700},{"d":"2022-07-20","o":14.76,"h":14.96,"l":14.67,"c":14.75,"v":87200},{"d":"2022-07-21","o":14.74,"h":14.74,"l":14.38,"c":14.69,"v":73000},{"d":"2022-07-22","o":14.75,"h":14.79,"l":14.41,"c":14.43,"v":58800},{"d":"2022-07-25","o":14.46,"h":14.7,"l":14.33,"c":14.6,"v":38900},{"d":"2022-07-26","o":14.51,"h":14.58,"l":13.88,"c":14.46,"v":48000},{"d":"2022-07-27","o":14.49,"h":14.71,"l":14.43,"c":14.65,"v":69900},{"d":"2022-07-28","o":14.65,"h":14.71,"l":14.44,"c":14.59,"v":56400},{"d":"2022-07-29","o":14.53,"h":14.56,"l":14.14,"c":14.18,"v":74300},{"d":"2022-08-01","o":14.13,"h":14.9,"l":14.05,"c":14.67,"v":140000},{"d":"2022-08-02","o":14.6,"h":14.84,"l":14.55,"c":14.57,"v":65000},{"d":"2022-08-03","o":14.69,"h":14.87,"l":14.61,"c":14.79,"v":40200},{"d":"2022-08-04","o":14.87,"h":15.27,"l":14.8,"c":15.15,"v":57500},{"d":"2022-08-05","o":15.15,"h":15.15,"l":14.93,"c":15.07,"v":73100},{"d":"2022-08-08","o":15.2,"h":15.31,"l":15.12,"c":15.17,"v":63000},{"d":"2022-08-09","o":15.09,"h":15.29,"l":15.04,"c":15.28,"v":54300},{"d":"2022-08-10","o":15.45,"h":15.76,"l":15.35,"c":15.66,"v":149600},{"d":"2022-08-11","o":15.67,"h":15.94,"l":15.47,"c":15.56,"v":93400},{"d":"2022-08-12","o":15.69,"h":16.23,"l":15.69,"c":16.2,"v":173900},{"d":"2022-08-15","o":16.12,"h":16.44,"l":15.84,"c":16.18,"v":131800},{"d":"2022-08-16","o":16.18,"h":16.2,"l":15.89,"c":15.99,"v":101700},{"d":"2022-08-17","o":16,"h":16.38,"l":15.9,"c":16.37,"v":87800},{"d":"2022-08-18","o":16.26,"h":16.84,"l":16.26,"c":16.81,"v":128800},{"d":"2022-08-19","o":16.82,"h":16.82,"l":16.45,"c":16.52,"v":111700},{"d":"2022-08-22","o":16.46,"h":16.85,"l":16.41,"c":16.75,"v":191600},{"d":"2022-08-23","o":16.66,"h":16.81,"l":16.28,"c":16.29,"v":79600},{"d":"2022-08-24","o":16.25,"h":16.51,"l":16.19,"c":16.25,"v":86900},{"d":"2022-08-25","o":16.24,"h":16.54,"l":16.03,"c":16.05,"v":176600},{"d":"2022-08-26","o":16.11,"h":16.56,"l":15.9,"c":16.4,"v":143900},{"d":"2022-08-29","o":16.28,"h":16.38,"l":15.92,"c":16.11,"v":100800},{"d":"2022-08-30","o":16.19,"h":16.26,"l":15.8,"c":15.81,"v":117200},{"d":"2022-08-31","o":15.72,"h":16.16,"l":15.72,"c":16.1,"v":633500},{"d":"2022-09-01","o":16.05,"h":16.05,"l":15.15,"c":15.38,"v":90500},{"d":"2022-09-02","o":15.38,"h":15.44,"l":15.1,"c":15.42,"v":179300},{"d":"2022-09-06","o":15.6,"h":16.12,"l":15.6,"c":15.7,"v":133200},{"d":"2022-09-07","o":15.74,"h":15.81,"l":15.3,"c":15.54,"v":152200},{"d":"2022-09-08","o":15.47,"h":15.6,"l":14.97,"c":15.45,"v":208800},{"d":"2022-09-09","o":16,"h":16.23,"l":15.49,"c":15.58,"v":168000},{"d":"2022-09-12","o":15.57,"h":16.08,"l":15.57,"c":15.82,"v":103300},{"d":"2022-09-13","o":15.59,"h":16.05,"l":15.35,"c":15.37,"v":125900},{"d":"2022-09-14","o":15.35,"h":15.52,"l":15.19,"c":15.45,"v":97600},{"d":"2022-09-15","o":15.4,"h":15.58,"l":15.29,"c":15.37,"v":98100},{"d":"2022-09-16","o":15.4,"h":15.52,"l":15.19,"c":15.47,"v":354900},{"d":"2022-09-19","o":15.31,"h":15.45,"l":15.11,"c":15.23,"v":89000},{"d":"2022-09-20","o":15.06,"h":15.4,"l":14.97,"c":15.38,"v":72400},{"d":"2022-09-21","o":15.45,"h":15.68,"l":15.27,"c":15.39,"v":102700},{"d":"2022-09-22","o":15.28,"h":15.39,"l":15.16,"c":15.33,"v":72100},{"d":"2022-09-23","o":15.24,"h":15.24,"l":14.75,"c":14.87,"v":109800},{"d":"2022-09-26","o":14.64,"h":15.01,"l":14.42,"c":14.61,"v":98200},{"d":"2022-09-27","o":14.61,"h":14.85,"l":14.38,"c":14.6,"v":104300},{"d":"2022-09-28","o":14.68,"h":14.98,"l":14.54,"c":14.87,"v":96300},{"d":"2022-09-29","o":14.75,"h":14.75,"l":14.38,"c":14.67,"v":103600},{"d":"2022-09-30","o":14.62,"h":14.88,"l":14.44,"c":14.46,"v":112100},{"d":"2022-10-03","o":14.54,"h":14.8,"l":14.5,"c":14.63,"v":94500},{"d":"2022-10-04","o":14.74,"h":15.19,"l":14.74,"c":15.18,"v":98500},{"d":"2022-10-05","o":15.02,"h":15.18,"l":14.77,"c":14.81,"v":64800},{"d":"2022-10-06","o":14.75,"h":14.9,"l":14.65,"c":14.65,"v":48700},{"d":"2022-10-07","o":14.55,"h":14.68,"l":14.31,"c":14.41,"v":50800},{"d":"2022-10-10","o":14.43,"h":14.82,"l":14.43,"c":14.75,"v":61300},{"d":"2022-10-11","o":14.71,"h":14.93,"l":14.6,"c":14.87,"v":53000},{"d":"2022-10-12","o":14.88,"h":15.01,"l":14.74,"c":14.77,"v":55100},{"d":"2022-10-13","o":14.67,"h":15.33,"l":14.34,"c":15.19,"v":115700},{"d":"2022-10-14","o":15.26,"h":15.44,"l":15.05,"c":15.08,"v":59800},{"d":"2022-10-17","o":15.09,"h":15.48,"l":15.09,"c":15.47,"v":76200},{"d":"2022-10-18","o":15.5,"h":15.67,"l":15.48,"c":15.56,"v":84500},{"d":"2022-10-19","o":15.43,"h":15.61,"l":15.35,"c":15.59,"v":59700},{"d":"2022-10-20","o":15.7,"h":15.73,"l":15.38,"c":15.47,"v":69500},{"d":"2022-10-21","o":15.58,"h":15.81,"l":15.41,"c":15.62,"v":98100},{"d":"2022-10-24","o":15.65,"h":15.75,"l":15.6,"c":15.71,"v":75500},{"d":"2022-10-25","o":15.75,"h":16.19,"l":15.75,"c":16.17,"v":141400},{"d":"2022-10-26","o":16.3,"h":16.56,"l":16.12,"c":16.16,"v":81200},{"d":"2022-10-27","o":16.3,"h":16.55,"l":16.09,"c":16.12,"v":117400},{"d":"2022-10-28","o":16.26,"h":16.66,"l":16.26,"c":16.52,"v":99800},{"d":"2022-10-31","o":16.44,"h":16.84,"l":16.42,"c":16.64,"v":123100},{"d":"2022-11-01","o":16.8,"h":16.96,"l":16.17,"c":16.53,"v":97800},{"d":"2022-11-02","o":16.44,"h":16.89,"l":16.29,"c":16.41,"v":150100},{"d":"2022-11-03","o":16.26,"h":16.5,"l":16.19,"c":16.2,"v":55500},{"d":"2022-11-04","o":16.3,"h":16.34,"l":15.89,"c":16.14,"v":94600},{"d":"2022-11-07","o":16.15,"h":16.66,"l":16.14,"c":16.59,"v":116400},{"d":"2022-11-08","o":16.62,"h":16.68,"l":16.27,"c":16.33,"v":79300},{"d":"2022-11-09","o":16.17,"h":16.35,"l":15.82,"c":15.91,"v":140300},{"d":"2022-11-10","o":16.1,"h":16.71,"l":16.03,"c":16.64,"v":212100},{"d":"2022-11-11","o":16.7,"h":16.72,"l":16.07,"c":16.23,"v":99100},{"d":"2022-11-14","o":16.3,"h":16.47,"l":16.09,"c":16.1,"v":197000},{"d":"2022-11-15","o":16.16,"h":16.5,"l":16.06,"c":16.42,"v":111600},{"d":"2022-11-16","o":16.38,"h":16.48,"l":16.33,"c":16.44,"v":69600},{"d":"2022-11-17","o":16.37,"h":16.45,"l":16.16,"c":16.31,"v":65900},{"d":"2022-11-18","o":16.45,"h":16.8,"l":16.26,"c":16.33,"v":117700},{"d":"2022-11-21","o":16.45,"h":16.59,"l":16.36,"c":16.57,"v":91700},{"d":"2022-11-22","o":16.58,"h":16.7,"l":16.32,"c":16.49,"v":112000},{"d":"2022-11-23","o":16.5,"h":16.5,"l":16.39,"c":16.47,"v":73800},{"d":"2022-11-25","o":16.43,"h":16.5,"l":16.35,"c":16.43,"v":53500},{"d":"2022-11-28","o":16.43,"h":16.49,"l":16.19,"c":16.2,"v":58100},{"d":"2022-11-29","o":16.17,"h":16.22,"l":15.56,"c":15.65,"v":82500},{"d":"2022-11-30","o":15.58,"h":16.06,"l":15.45,"c":15.89,"v":275000},{"d":"2022-12-01","o":15.96,"h":16.03,"l":15.67,"c":15.92,"v":75400},{"d":"2022-12-02","o":15.81,"h":15.9,"l":15.51,"c":15.66,"v":61900},{"d":"2022-12-05","o":15.44,"h":15.45,"l":15.16,"c":15.43,"v":118300},{"d":"2022-12-06","o":15.38,"h":15.67,"l":15.38,"c":15.65,"v":115800},{"d":"2022-12-07","o":15.64,"h":15.69,"l":15.3,"c":15.43,"v":56400},{"d":"2022-12-08","o":15.38,"h":15.52,"l":15.27,"c":15.44,"v":52200},{"d":"2022-12-09","o":15.31,"h":15.37,"l":15.02,"c":15.05,"v":83600},{"d":"2022-12-12","o":15.1,"h":15.1,"l":14.8,"c":14.98,"v":225100},{"d":"2022-12-13","o":15.23,"h":15.36,"l":15.05,"c":15.18,"v":174400},{"d":"2022-12-14","o":15.18,"h":15.25,"l":14.85,"c":15.03,"v":238600},{"d":"2022-12-15","o":14.94,"h":15.05,"l":14.51,"c":14.82,"v":231500},{"d":"2022-12-16","o":14.73,"h":15.09,"l":14.54,"c":15.05,"v":465100},{"d":"2022-12-19","o":15.04,"h":15.78,"l":14.85,"c":15.65,"v":403100},{"d":"2022-12-20","o":15.68,"h":16.15,"l":15.31,"c":15.51,"v":614700},{"d":"2022-12-21","o":15.51,"h":15.51,"l":14.72,"c":15.12,"v":480800},{"d":"2022-12-22","o":15.09,"h":15.09,"l":14.32,"c":14.61,"v":626200},{"d":"2022-12-23","o":12.27,"h":12.69,"l":12.13,"c":12.39,"v":988600},{"d":"2022-12-27","o":12.42,"h":12.65,"l":11.55,"c":11.65,"v":560400},{"d":"2022-12-28","o":11.55,"h":12.05,"l":11.54,"c":11.74,"v":302600},{"d":"2022-12-29","o":11.84,"h":12.24,"l":11.62,"c":11.75,"v":308700},{"d":"2022-12-30","o":11.72,"h":11.81,"l":11.53,"c":11.62,"v":214100},{"d":"2023-01-03","o":11.74,"h":11.81,"l":11.52,"c":11.71,"v":221500},{"d":"2023-01-04","o":11.74,"h":11.95,"l":11.65,"c":11.88,"v":165100},{"d":"2023-01-05","o":11.83,"h":11.89,"l":11.66,"c":11.7,"v":151200},{"d":"2023-01-06","o":11.9,"h":11.93,"l":11.76,"c":11.87,"v":172700},{"d":"2023-01-09","o":11.89,"h":12.21,"l":11.73,"c":11.74,"v":175400},{"d":"2023-01-10","o":11.68,"h":11.79,"l":11.58,"c":11.6,"v":113200},{"d":"2023-01-11","o":11.66,"h":11.82,"l":11.59,"c":11.61,"v":165000},{"d":"2023-01-12","o":11.58,"h":12.04,"l":11.5,"c":12,"v":217100},{"d":"2023-01-13","o":11.98,"h":12.23,"l":11.85,"c":12.09,"v":95900},{"d":"2023-01-17","o":12.09,"h":12.5,"l":12.09,"c":12.31,"v":101300},{"d":"2023-01-18","o":12.19,"h":12.32,"l":11.91,"c":11.98,"v":119600},{"d":"2023-01-19","o":11.93,"h":12.2,"l":11.82,"c":11.89,"v":88900},{"d":"2023-01-20","o":12.02,"h":12.08,"l":11.88,"c":11.99,"v":112000},{"d":"2023-01-23","o":12.02,"h":12.24,"l":11.99,"c":12.19,"v":85600},{"d":"2023-01-24","o":12.11,"h":12.35,"l":12.11,"c":12.22,"v":74200},{"d":"2023-01-25","o":12.22,"h":12.42,"l":12.09,"c":12.42,"v":88800},{"d":"2023-01-26","o":12.47,"h":12.5,"l":12.3,"c":12.48,"v":88200},{"d":"2023-01-27","o":12.42,"h":12.61,"l":12.42,"c":12.45,"v":94900},{"d":"2023-01-30","o":12.33,"h":12.48,"l":12.2,"c":12.26,"v":91200},{"d":"2023-01-31","o":12.27,"h":12.52,"l":12.2,"c":12.46,"v":160500},{"d":"2023-02-01","o":12.47,"h":12.71,"l":12.42,"c":12.6,"v":107700},{"d":"2023-02-02","o":12.67,"h":12.7,"l":12.48,"c":12.62,"v":82400},{"d":"2023-02-03","o":12.52,"h":12.6,"l":12.28,"c":12.36,"v":83500},{"d":"2023-02-06","o":12.36,"h":12.38,"l":11.96,"c":12.17,"v":191800},{"d":"2023-02-07","o":12.09,"h":12.15,"l":11.9,"c":12.08,"v":97100},{"d":"2023-02-08","o":12.08,"h":12.27,"l":11.96,"c":12.23,"v":71800},{"d":"2023-02-09","o":12.25,"h":12.45,"l":12.18,"c":12.2,"v":68000},{"d":"2023-02-10","o":12.14,"h":12.34,"l":11.9,"c":11.99,"v":156000},{"d":"2023-02-13","o":11.99,"h":12.24,"l":11.96,"c":12.23,"v":58600},{"d":"2023-02-14","o":12.16,"h":12.2,"l":12.01,"c":12.06,"v":55400},{"d":"2023-02-15","o":11.97,"h":12.19,"l":11.88,"c":12.13,"v":48000},{"d":"2023-02-16","o":12.04,"h":12.15,"l":11.99,"c":12.02,"v":50900},{"d":"2023-02-17","o":12.1,"h":12.37,"l":12.04,"c":12.33,"v":82700},{"d":"2023-02-21","o":12.28,"h":12.31,"l":12.16,"c":12.17,"v":84400},{"d":"2023-02-22","o":12.19,"h":12.3,"l":11.84,"c":11.97,"v":143400},{"d":"2023-02-23","o":12.04,"h":12.2,"l":11.91,"c":12.11,"v":83500},{"d":"2023-02-24","o":12.02,"h":12.02,"l":11.82,"c":11.93,"v":61900},{"d":"2023-02-27","o":12.03,"h":12.12,"l":11.82,"c":11.88,"v":64100},{"d":"2023-02-28","o":11.89,"h":11.9,"l":11.5,"c":11.52,"v":159800},{"d":"2023-03-01","o":11.5,"h":12,"l":11.39,"c":11.46,"v":116600},{"d":"2023-03-02","o":11.37,"h":11.77,"l":11.36,"c":11.64,"v":117500},{"d":"2023-03-03","o":11.68,"h":11.79,"l":11.48,"c":11.75,"v":75000},{"d":"2023-03-06","o":11.76,"h":11.76,"l":11.32,"c":11.49,"v":109500},{"d":"2023-03-07","o":11.41,"h":11.49,"l":11.16,"c":11.4,"v":83500},{"d":"2023-03-08","o":11.41,"h":11.41,"l":10.97,"c":11.01,"v":107100},{"d":"2023-03-09","o":11.04,"h":11.06,"l":10.67,"c":10.71,"v":135600},{"d":"2023-03-10","o":9.99,"h":10.64,"l":9.81,"c":10.42,"v":345400},{"d":"2023-03-13","o":10.3,"h":10.82,"l":10.23,"c":10.76,"v":171100},{"d":"2023-03-14","o":10.96,"h":10.96,"l":10.44,"c":10.53,"v":173000},{"d":"2023-03-15","o":10.36,"h":10.51,"l":10.26,"c":10.46,"v":137700},{"d":"2023-03-16","o":10.35,"h":10.71,"l":10.35,"c":10.56,"v":126300},{"d":"2023-03-17","o":10.43,"h":10.75,"l":10.42,"c":10.64,"v":427300},{"d":"2023-03-20","o":10.7,"h":10.9,"l":10.65,"c":10.79,"v":175500},{"d":"2023-03-21","o":10.93,"h":10.98,"l":10.77,"c":10.89,"v":125400},{"d":"2023-03-22","o":10.87,"h":11.15,"l":10.77,"c":10.94,"v":123200},{"d":"2023-03-23","o":10.97,"h":11.03,"l":10.67,"c":10.81,"v":125400},{"d":"2023-03-24","o":10.75,"h":11.04,"l":10.71,"c":10.97,"v":130300},{"d":"2023-03-27","o":11.06,"h":11.14,"l":10.94,"c":11.01,"v":61400},{"d":"2023-03-28","o":10.96,"h":11.2,"l":10.96,"c":11,"v":81000},{"d":"2023-03-29","o":11.05,"h":11.18,"l":10.95,"c":10.97,"v":88200},{"d":"2023-03-30","o":11,"h":11.13,"l":10.93,"c":10.95,"v":82800},{"d":"2023-03-31","o":10.99,"h":11.13,"l":10.97,"c":11.11,"v":177600},{"d":"2023-04-03","o":11.07,"h":11.22,"l":11.03,"c":11.18,"v":111400},{"d":"2023-04-04","o":11.16,"h":11.18,"l":10.93,"c":11.01,"v":66000},{"d":"2023-04-05","o":10.96,"h":11.1,"l":10.96,"c":11.01,"v":66100},{"d":"2023-04-06","o":11.08,"h":11.15,"l":11.01,"c":11.08,"v":62300},{"d":"2023-04-10","o":11.02,"h":11.15,"l":11,"c":11.11,"v":96900},{"d":"2023-04-11","o":11.15,"h":11.37,"l":11.11,"c":11.19,"v":75400},{"d":"2023-04-12","o":11.24,"h":11.27,"l":10.99,"c":11.03,"v":57400},{"d":"2023-04-13","o":11.11,"h":11.17,"l":10.99,"c":11.15,"v":120000},{"d":"2023-04-14","o":11.15,"h":11.25,"l":10.91,"c":10.99,"v":89100},{"d":"2023-04-17","o":10.99,"h":10.99,"l":10.85,"c":10.96,"v":83900},{"d":"2023-04-18","o":10.97,"h":11,"l":10.72,"c":10.92,"v":84400},{"d":"2023-04-19","o":10.9,"h":10.92,"l":10.73,"c":10.89,"v":59500},{"d":"2023-04-20","o":10.86,"h":11.05,"l":10.82,"c":11.05,"v":64600},{"d":"2023-04-21","o":10.97,"h":11.2,"l":10.91,"c":11.16,"v":97000},{"d":"2023-04-24","o":11.14,"h":11.4,"l":11.11,"c":11.2,"v":86300},{"d":"2023-04-25","o":11.11,"h":11.21,"l":11.02,"c":11.17,"v":95600},{"d":"2023-04-26","o":11.06,"h":11.16,"l":10.98,"c":11.09,"v":82200},{"d":"2023-04-27","o":11.1,"h":11.28,"l":11.1,"c":11.22,"v":85200},{"d":"2023-04-28","o":11.2,"h":11.4,"l":11.18,"c":11.39,"v":96300},{"d":"2023-05-01","o":11.4,"h":11.71,"l":11.39,"c":11.7,"v":120700},{"d":"2023-05-02","o":11.63,"h":11.63,"l":11.44,"c":11.59,"v":91800},{"d":"2023-05-03","o":11.6,"h":11.92,"l":11.56,"c":11.79,"v":139600},{"d":"2023-05-04","o":11.74,"h":11.74,"l":11.57,"c":11.66,"v":81400},{"d":"2023-05-05","o":11.7,"h":11.86,"l":11.66,"c":11.8,"v":85000},{"d":"2023-05-08","o":11.79,"h":11.93,"l":11.67,"c":11.92,"v":65800},{"d":"2023-05-09","o":11.88,"h":11.99,"l":11.62,"c":11.68,"v":82500},{"d":"2023-05-10","o":11.77,"h":11.77,"l":11.47,"c":11.61,"v":72800},{"d":"2023-05-11","o":11.51,"h":11.73,"l":11.48,"c":11.7,"v":48800},{"d":"2023-05-12","o":11.84,"h":11.84,"l":11.7,"c":11.73,"v":47100},{"d":"2023-05-15","o":11.73,"h":11.86,"l":11.55,"c":11.76,"v":91000},{"d":"2023-05-16","o":11.72,"h":11.72,"l":11.56,"c":11.57,"v":56000},{"d":"2023-05-17","o":11.6,"h":11.75,"l":11.47,"c":11.7,"v":72100},{"d":"2023-05-18","o":11.71,"h":11.71,"l":11.49,"c":11.64,"v":70300},{"d":"2023-05-19","o":11.7,"h":11.81,"l":11.48,"c":11.65,"v":67900},{"d":"2023-05-22","o":11.69,"h":12.23,"l":11.67,"c":12.14,"v":153600},{"d":"2023-05-23","o":12.14,"h":12.52,"l":12.1,"c":12.22,"v":156600},{"d":"2023-05-24","o":12.14,"h":12.38,"l":12.14,"c":12.23,"v":75500},{"d":"2023-05-25","o":12.1,"h":12.37,"l":12.1,"c":12.3,"v":94900},{"d":"2023-05-26","o":12.3,"h":12.62,"l":12.13,"c":12.51,"v":110400},{"d":"2023-05-30","o":12.4,"h":12.48,"l":12.01,"c":12.14,"v":81400},{"d":"2023-05-31","o":12.13,"h":12.25,"l":12.04,"c":12.2,"v":162700},{"d":"2023-06-01","o":12.24,"h":12.37,"l":12.08,"c":12.29,"v":110800},{"d":"2023-06-02","o":12.41,"h":12.92,"l":12.36,"c":12.82,"v":232200},{"d":"2023-06-05","o":12.78,"h":12.86,"l":12.57,"c":12.63,"v":153800},{"d":"2023-06-06","o":12.62,"h":12.91,"l":12.62,"c":12.83,"v":160800},{"d":"2023-06-07","o":12.79,"h":12.79,"l":11.74,"c":12.59,"v":403200},{"d":"2023-06-08","o":12.5,"h":12.64,"l":12.38,"c":12.52,"v":167400},{"d":"2023-06-09","o":12.91,"h":13.99,"l":12.61,"c":13.4,"v":408800},{"d":"2023-06-12","o":13.48,"h":13.5,"l":12.52,"c":12.66,"v":289300},{"d":"2023-06-13","o":12.63,"h":12.76,"l":12.12,"c":12.2,"v":296400},{"d":"2023-06-14","o":12.22,"h":12.25,"l":11.79,"c":11.98,"v":201600},{"d":"2023-06-15","o":11.98,"h":12.13,"l":11.93,"c":12.06,"v":201500},{"d":"2023-06-16","o":12.18,"h":12.19,"l":11.69,"c":12.04,"v":523500},{"d":"2023-06-20","o":12.12,"h":12.15,"l":11.85,"c":11.99,"v":175600},{"d":"2023-06-21","o":11.94,"h":12.12,"l":11.87,"c":12.07,"v":121800},{"d":"2023-06-22","o":12.08,"h":12.4,"l":12.01,"c":12.25,"v":189100},{"d":"2023-06-23","o":12.18,"h":12.34,"l":11.9,"c":12.1,"v":1289100},{"d":"2023-06-26","o":11.99,"h":12.1,"l":11.83,"c":12.02,"v":229800},{"d":"2023-06-27","o":12.06,"h":12.06,"l":11.67,"c":11.8,"v":289400},{"d":"2023-06-28","o":11.69,"h":12.04,"l":11.64,"c":12.01,"v":145700},{"d":"2023-06-29","o":12.05,"h":12.25,"l":12.05,"c":12.12,"v":137400},{"d":"2023-06-30","o":12.18,"h":12.24,"l":11.98,"c":12.12,"v":192800},{"d":"2023-07-03","o":12.08,"h":12.3,"l":12.08,"c":12.21,"v":166100},{"d":"2023-07-05","o":12.13,"h":12.24,"l":12,"c":12.12,"v":206400},{"d":"2023-07-06","o":12.06,"h":12.22,"l":12.01,"c":12.15,"v":159500},{"d":"2023-07-07","o":12.12,"h":12.13,"l":11.77,"c":11.84,"v":153300},{"d":"2023-07-10","o":11.83,"h":11.89,"l":11.51,"c":11.6,"v":142900},{"d":"2023-07-11","o":11.57,"h":11.59,"l":11.3,"c":11.35,"v":124400},{"d":"2023-07-12","o":11.46,"h":11.69,"l":11.35,"c":11.61,"v":118000},{"d":"2023-07-13","o":11.67,"h":11.95,"l":11.67,"c":11.76,"v":115800},{"d":"2023-07-14","o":11.75,"h":11.75,"l":11.4,"c":11.52,"v":102500},{"d":"2023-07-17","o":11.46,"h":11.95,"l":11.46,"c":11.83,"v":133400},{"d":"2023-07-18","o":11.82,"h":12.08,"l":11.82,"c":11.87,"v":103500},{"d":"2023-07-19","o":11.91,"h":12.16,"l":11.85,"c":11.94,"v":111500},{"d":"2023-07-20","o":11.96,"h":12.03,"l":11.9,"c":12,"v":83900},{"d":"2023-07-21","o":12.09,"h":12.22,"l":12,"c":12.19,"v":142400},{"d":"2023-07-24","o":12.16,"h":12.22,"l":12.03,"c":12.14,"v":126000},{"d":"2023-07-25","o":12.11,"h":12.11,"l":11.83,"c":12.02,"v":131200},{"d":"2023-07-26","o":12.05,"h":12.16,"l":11.9,"c":11.93,"v":92100},{"d":"2023-07-27","o":11.95,"h":12.03,"l":11.68,"c":11.73,"v":109800},{"d":"2023-07-28","o":11.79,"h":11.86,"l":11.65,"c":11.66,"v":55900},{"d":"2023-07-31","o":11.64,"h":11.7,"l":11.53,"c":11.62,"v":78400},{"d":"2023-08-01","o":11.61,"h":11.73,"l":11.52,"c":11.56,"v":68800},{"d":"2023-08-02","o":11.53,"h":11.62,"l":11.43,"c":11.45,"v":60200},{"d":"2023-08-03","o":11.45,"h":11.56,"l":11.34,"c":11.46,"v":64400},{"d":"2023-08-04","o":11.49,"h":11.67,"l":11.39,"c":11.39,"v":45900},{"d":"2023-08-07","o":11.41,"h":11.58,"l":11.18,"c":11.52,"v":86800},{"d":"2023-08-08","o":11.49,"h":11.51,"l":11.15,"c":11.36,"v":93100},{"d":"2023-08-09","o":11.33,"h":11.41,"l":11.15,"c":11.16,"v":57200},{"d":"2023-08-10","o":11.19,"h":11.25,"l":11.05,"c":11.25,"v":76500},{"d":"2023-08-11","o":11.25,"h":11.54,"l":11.2,"c":11.52,"v":102100},{"d":"2023-08-14","o":11.5,"h":11.61,"l":11.42,"c":11.57,"v":60600},{"d":"2023-08-15","o":11.49,"h":11.51,"l":11,"c":11.01,"v":56600},{"d":"2023-08-16","o":10.99,"h":11.11,"l":10.68,"c":10.7,"v":86100},{"d":"2023-08-17","o":10.72,"h":10.89,"l":10.54,"c":10.54,"v":68300},{"d":"2023-08-18","o":10.51,"h":10.62,"l":10.37,"c":10.37,"v":84200},{"d":"2023-08-21","o":10.31,"h":10.39,"l":9.92,"c":9.93,"v":164400},{"d":"2023-08-22","o":9.99,"h":10.01,"l":9.64,"c":9.71,"v":175400},{"d":"2023-08-23","o":9.73,"h":9.73,"l":9.42,"c":9.47,"v":134800},{"d":"2023-08-24","o":9.42,"h":9.54,"l":9.42,"c":9.53,"v":124700},{"d":"2023-08-25","o":9.55,"h":9.94,"l":9.49,"c":9.55,"v":88700},{"d":"2023-08-28","o":9.59,"h":9.62,"l":9.48,"c":9.58,"v":191100},{"d":"2023-08-29","o":9.61,"h":9.69,"l":9.41,"c":9.65,"v":151600},{"d":"2023-08-30","o":9.63,"h":9.89,"l":9.63,"c":9.69,"v":126100},{"d":"2023-08-31","o":9.69,"h":9.75,"l":9.48,"c":9.52,"v":144900},{"d":"2023-09-01","o":9.59,"h":9.62,"l":9.24,"c":9.26,"v":137600},{"d":"2023-09-05","o":9.3,"h":9.36,"l":8.93,"c":9.04,"v":170700},{"d":"2023-09-06","o":9.05,"h":9.07,"l":8.84,"c":9,"v":203400},{"d":"2023-09-07","o":9.04,"h":9.18,"l":8.98,"c":9.05,"v":179900},{"d":"2023-09-08","o":9.05,"h":9.21,"l":8.89,"c":9.06,"v":304300},{"d":"2023-09-11","o":9.06,"h":9.1,"l":8.79,"c":8.98,"v":479400},{"d":"2023-09-12","o":9.18,"h":9.23,"l":8.55,"c":8.77,"v":582700},{"d":"2023-09-13","o":8.73,"h":9.53,"l":8.69,"c":9.34,"v":346600},{"d":"2023-09-14","o":9.18,"h":9.56,"l":9.18,"c":9.38,"v":287100},{"d":"2023-09-15","o":9.31,"h":9.51,"l":9.18,"c":9.34,"v":389800},{"d":"2023-09-18","o":9.35,"h":9.54,"l":9.29,"c":9.51,"v":133300},{"d":"2023-09-19","o":9.52,"h":9.71,"l":9.31,"c":9.64,"v":127400},{"d":"2023-09-20","o":9.65,"h":9.74,"l":9.53,"c":9.58,"v":127200},{"d":"2023-09-21","o":9.58,"h":9.76,"l":9.44,"c":9.73,"v":149400},{"d":"2023-09-22","o":9.68,"h":9.98,"l":9.66,"c":9.81,"v":136700},{"d":"2023-09-25","o":9.74,"h":9.91,"l":9.74,"c":9.87,"v":126900},{"d":"2023-09-26","o":9.82,"h":9.97,"l":9.66,"c":9.68,"v":153900},{"d":"2023-09-27","o":9.73,"h":9.92,"l":9.39,"c":9.52,"v":134500},{"d":"2023-09-28","o":9.52,"h":9.69,"l":9.44,"c":9.53,"v":127500},{"d":"2023-09-29","o":9.52,"h":9.72,"l":9.44,"c":9.68,"v":227500},{"d":"2023-10-02","o":9.65,"h":9.65,"l":9.41,"c":9.49,"v":131200},{"d":"2023-10-03","o":9.47,"h":9.71,"l":9.47,"c":9.63,"v":155800},{"d":"2023-10-04","o":9.61,"h":9.76,"l":9.41,"c":9.66,"v":141800},{"d":"2023-10-05","o":9.67,"h":9.73,"l":9.55,"c":9.58,"v":147900},{"d":"2023-10-06","o":9.58,"h":9.62,"l":9.35,"c":9.56,"v":111600},{"d":"2023-10-09","o":9.46,"h":9.79,"l":9,"c":9.77,"v":517000},{"d":"2023-10-10","o":9.79,"h":9.87,"l":9.65,"c":9.71,"v":121000},{"d":"2023-10-11","o":9.66,"h":9.71,"l":9.49,"c":9.51,"v":93900},{"d":"2023-10-12","o":9.51,"h":9.51,"l":8.58,"c":8.81,"v":305100},{"d":"2023-10-13","o":8.77,"h":9.05,"l":8.77,"c":9.03,"v":157700},{"d":"2023-10-16","o":9.08,"h":9.44,"l":9.06,"c":9.28,"v":173100},{"d":"2023-10-17","o":9.29,"h":9.6,"l":9.28,"c":9.52,"v":185200},{"d":"2023-10-18","o":9.5,"h":9.53,"l":9.31,"c":9.33,"v":96900},{"d":"2023-10-19","o":9.26,"h":9.38,"l":9.16,"c":9.34,"v":98200},{"d":"2023-10-20","o":9.38,"h":9.5,"l":9.35,"c":9.35,"v":113400},{"d":"2023-10-23","o":9.38,"h":9.61,"l":9.31,"c":9.41,"v":142400},{"d":"2023-10-24","o":9.43,"h":9.53,"l":9.2,"c":9.25,"v":106200},{"d":"2023-10-25","o":9.24,"h":9.27,"l":9.09,"c":9.17,"v":71000},{"d":"2023-10-26","o":9.21,"h":9.4,"l":9.11,"c":9.31,"v":77900},{"d":"2023-10-27","o":9.29,"h":9.45,"l":9.18,"c":9.31,"v":106400},{"d":"2023-10-30","o":9.27,"h":9.62,"l":9.27,"c":9.43,"v":75500},{"d":"2023-10-31","o":9.56,"h":9.62,"l":9.29,"c":9.41,"v":136500},{"d":"2023-11-01","o":9.41,"h":9.41,"l":9.03,"c":9.08,"v":101900},{"d":"2023-11-02","o":9.11,"h":9.5,"l":9.1,"c":9.46,"v":152600},{"d":"2023-11-03","o":9.64,"h":9.81,"l":9.42,"c":9.45,"v":168100},{"d":"2023-11-06","o":9.44,"h":9.44,"l":9.06,"c":9.14,"v":113800},{"d":"2023-11-07","o":9.11,"h":9.21,"l":8.96,"c":9.07,"v":95300},{"d":"2023-11-08","o":9.09,"h":9.13,"l":8.63,"c":8.85,"v":119300},{"d":"2023-11-09","o":8.81,"h":8.98,"l":8.69,"c":8.72,"v":123600},{"d":"2023-11-10","o":8.79,"h":8.92,"l":8.57,"c":8.86,"v":120400},{"d":"2023-11-13","o":8.74,"h":8.93,"l":8.74,"c":8.85,"v":99000},{"d":"2023-11-14","o":9.06,"h":9.39,"l":9.06,"c":9.39,"v":174300},{"d":"2023-11-15","o":9.34,"h":9.56,"l":9.21,"c":9.3,"v":156900},{"d":"2023-11-16","o":9.24,"h":9.29,"l":9.09,"c":9.13,"v":72500},{"d":"2023-11-17","o":9.21,"h":9.23,"l":8.9,"c":8.96,"v":168400},{"d":"2023-11-20","o":8.9,"h":8.99,"l":8.78,"c":8.78,"v":116400},{"d":"2023-11-21","o":8.82,"h":8.83,"l":8.7,"c":8.77,"v":78300},{"d":"2023-11-22","o":8.87,"h":9.05,"l":8.86,"c":8.89,"v":100100},{"d":"2023-11-24","o":8.93,"h":9.03,"l":8.91,"c":8.96,"v":42800},{"d":"2023-11-27","o":8.99,"h":9.35,"l":8.85,"c":8.87,"v":79300},{"d":"2023-11-28","o":8.8,"h":8.82,"l":8.19,"c":8.47,"v":289800},{"d":"2023-11-29","o":8.4,"h":8.86,"l":8.4,"c":8.62,"v":199700},{"d":"2023-11-30","o":8.66,"h":8.66,"l":8.38,"c":8.46,"v":183800},{"d":"2023-12-01","o":8.28,"h":8.81,"l":8.28,"c":8.68,"v":295000},{"d":"2023-12-04","o":8.77,"h":9.17,"l":8.64,"c":9.1,"v":143000},{"d":"2023-12-05","o":9.11,"h":9.19,"l":8.97,"c":9.11,"v":111700},{"d":"2023-12-06","o":9.19,"h":9.33,"l":9.17,"c":9.2,"v":138300},{"d":"2023-12-07","o":9.22,"h":9.35,"l":8.95,"c":9.29,"v":133900},{"d":"2023-12-08","o":9.28,"h":9.48,"l":9.24,"c":9.35,"v":74100},{"d":"2023-12-11","o":9.28,"h":9.35,"l":9.12,"c":9.29,"v":123000},{"d":"2023-12-12","o":9.3,"h":9.3,"l":9.1,"c":9.2,"v":70200},{"d":"2023-12-13","o":9.15,"h":9.68,"l":9.15,"c":9.65,"v":174300},{"d":"2023-12-14","o":9.75,"h":9.81,"l":9.28,"c":9.29,"v":269000},{"d":"2023-12-15","o":9.63,"h":9.63,"l":8.76,"c":9.21,"v":585100},{"d":"2023-12-18","o":9.33,"h":9.38,"l":9.11,"c":9.26,"v":223300},{"d":"2023-12-19","o":9.28,"h":9.38,"l":9.03,"c":9.33,"v":238300},{"d":"2023-12-20","o":9.33,"h":9.6,"l":9.2,"c":9.24,"v":222300},{"d":"2023-12-21","o":9.24,"h":9.59,"l":9.21,"c":9.57,"v":312900},{"d":"2023-12-22","o":9.52,"h":10.36,"l":9.52,"c":10.2,"v":426400},{"d":"2023-12-26","o":10.19,"h":10.57,"l":10,"c":10.55,"v":245100},{"d":"2023-12-27","o":10.59,"h":10.66,"l":10.32,"c":10.45,"v":218600},{"d":"2023-12-28","o":10.42,"h":10.5,"l":10.21,"c":10.26,"v":120800},{"d":"2023-12-29","o":10.27,"h":10.34,"l":10.04,"c":10.09,"v":155700},{"d":"2024-01-02","o":10.1,"h":10.36,"l":10.07,"c":10.35,"v":165200},{"d":"2024-01-03","o":10.35,"h":10.62,"l":10.15,"c":10.18,"v":164600},{"d":"2024-01-04","o":10.33,"h":10.33,"l":10.12,"c":10.15,"v":151400},{"d":"2024-01-05","o":10.06,"h":10.2,"l":9.93,"c":10.02,"v":148200},{"d":"2024-01-08","o":9.97,"h":10.22,"l":9.94,"c":10.12,"v":122300},{"d":"2024-01-09","o":9.97,"h":9.97,"l":9.67,"c":9.84,"v":108300},{"d":"2024-01-10","o":9.77,"h":9.95,"l":9.77,"c":9.94,"v":114200},{"d":"2024-01-11","o":9.88,"h":10.07,"l":9.81,"c":9.96,"v":128300},{"d":"2024-01-12","o":9.98,"h":10.17,"l":9.97,"c":10.12,"v":98800},{"d":"2024-01-16","o":10.06,"h":10.11,"l":9.81,"c":9.86,"v":107500},{"d":"2024-01-17","o":9.77,"h":9.87,"l":9.66,"c":9.72,"v":100200},{"d":"2024-01-18","o":9.72,"h":10.13,"l":9.68,"c":10.09,"v":162300},{"d":"2024-01-19","o":10.12,"h":10.12,"l":9.87,"c":10.06,"v":211600},{"d":"2024-01-22","o":10.16,"h":10.27,"l":10.03,"c":10.2,"v":133400},{"d":"2024-01-23","o":10.28,"h":10.53,"l":10.19,"c":10.29,"v":201300},{"d":"2024-01-24","o":10.39,"h":10.39,"l":10.09,"c":10.11,"v":158400},{"d":"2024-01-25","o":10.26,"h":10.36,"l":10.11,"c":10.21,"v":195000},{"d":"2024-01-26","o":10.3,"h":10.36,"l":10.16,"c":10.22,"v":132700},{"d":"2024-01-29","o":10.27,"h":10.38,"l":10.2,"c":10.36,"v":128500},{"d":"2024-01-30","o":10.33,"h":10.34,"l":10.21,"c":10.21,"v":186600},{"d":"2024-01-31","o":10.23,"h":10.3,"l":9.96,"c":9.99,"v":215100},{"d":"2024-02-01","o":10.04,"h":10.1,"l":9.93,"c":10.09,"v":187700},{"d":"2024-02-02","o":10.02,"h":10.29,"l":10,"c":10.22,"v":135600},{"d":"2024-02-05","o":10.12,"h":10.18,"l":10.02,"c":10.04,"v":158800},{"d":"2024-02-06","o":10.02,"h":10.25,"l":10.02,"c":10.21,"v":164100},{"d":"2024-02-07","o":10.26,"h":10.4,"l":10.14,"c":10.29,"v":176700},{"d":"2024-02-08","o":10.33,"h":10.47,"l":10.27,"c":10.39,"v":211800},{"d":"2024-02-09","o":10.46,"h":10.58,"l":10.35,"c":10.56,"v":228100},{"d":"2024-02-12","o":10.56,"h":10.77,"l":10.54,"c":10.7,"v":207500},{"d":"2024-02-13","o":10.5,"h":10.53,"l":10.12,"c":10.15,"v":201800},{"d":"2024-02-14","o":10.25,"h":10.38,"l":10.22,"c":10.33,"v":164800},{"d":"2024-02-15","o":10.43,"h":10.76,"l":10.43,"c":10.68,"v":195900},{"d":"2024-02-16","o":10.66,"h":10.7,"l":10.43,"c":10.48,"v":221000},{"d":"2024-02-20","o":10.38,"h":10.77,"l":10.35,"c":10.6,"v":166300},{"d":"2024-02-21","o":10.57,"h":10.61,"l":10.45,"c":10.49,"v":157300},{"d":"2024-02-22","o":10.45,"h":10.52,"l":10.32,"c":10.47,"v":149800},{"d":"2024-02-23","o":10.5,"h":10.61,"l":10.44,"c":10.56,"v":71200},{"d":"2024-02-26","o":10.51,"h":10.64,"l":10.4,"c":10.51,"v":127500},{"d":"2024-02-27","o":10.6,"h":10.65,"l":10.5,"c":10.55,"v":110900},{"d":"2024-02-28","o":10.52,"h":10.59,"l":10.44,"c":10.49,"v":116000},{"d":"2024-02-29","o":10.64,"h":10.84,"l":10.51,"c":10.55,"v":277600},{"d":"2024-03-01","o":10.59,"h":10.81,"l":10.48,"c":10.73,"v":150000},{"d":"2024-03-04","o":10.75,"h":10.93,"l":10.68,"c":10.91,"v":185000},{"d":"2024-03-05","o":10.86,"h":11.03,"l":10.83,"c":10.83,"v":169100},{"d":"2024-03-06","o":10.93,"h":11.02,"l":10.76,"c":10.8,"v":138700},{"d":"2024-03-07","o":10.89,"h":11.04,"l":10.89,"c":10.98,"v":201700},{"d":"2024-03-08","o":11.08,"h":11.15,"l":10.98,"c":11.01,"v":124600},{"d":"2024-03-11","o":10.97,"h":11.02,"l":10.57,"c":10.7,"v":236400},{"d":"2024-03-12","o":11.68,"h":12.1,"l":11.14,"c":12,"v":800100},{"d":"2024-03-13","o":12.01,"h":12.15,"l":11.78,"c":12,"v":372900},{"d":"2024-03-14","o":11.9,"h":12.01,"l":11.63,"c":11.82,"v":285700},{"d":"2024-03-15","o":11.84,"h":12.09,"l":11.84,"c":12.07,"v":636400},{"d":"2024-03-18","o":12,"h":12.19,"l":11.42,"c":11.96,"v":244100},{"d":"2024-03-19","o":11.93,"h":12.04,"l":11.72,"c":11.87,"v":195500},{"d":"2024-03-20","o":11.86,"h":11.97,"l":11.74,"c":11.89,"v":147800},{"d":"2024-03-21","o":11.99,"h":11.99,"l":11.82,"c":11.86,"v":165200},{"d":"2024-03-22","o":11.85,"h":11.95,"l":11.65,"c":11.71,"v":165400},{"d":"2024-03-25","o":11.78,"h":11.89,"l":11.45,"c":11.75,"v":102300},{"d":"2024-03-26","o":11.81,"h":11.9,"l":11.64,"c":11.65,"v":128500},{"d":"2024-03-27","o":11.75,"h":11.85,"l":11.4,"c":11.73,"v":247400},{"d":"2024-03-28","o":11.78,"h":12.03,"l":11.76,"c":11.87,"v":226800},{"d":"2024-04-01","o":11.92,"h":11.95,"l":11.72,"c":11.77,"v":127000},{"d":"2024-04-02","o":11.71,"h":11.71,"l":11.53,"c":11.63,"v":147400},{"d":"2024-04-03","o":11.61,"h":11.64,"l":11.54,"c":11.59,"v":128000},{"d":"2024-04-04","o":11.63,"h":11.85,"l":11.61,"c":11.72,"v":165000},{"d":"2024-04-05","o":11.71,"h":11.85,"l":11.62,"c":11.81,"v":116700},{"d":"2024-04-08","o":11.9,"h":12,"l":11.77,"c":11.81,"v":117900},{"d":"2024-04-09","o":11.85,"h":11.86,"l":11.68,"c":11.84,"v":92000},{"d":"2024-04-10","o":11.61,"h":11.63,"l":11.33,"c":11.46,"v":176600},{"d":"2024-04-11","o":11.53,"h":11.62,"l":11.41,"c":11.47,"v":140400},{"d":"2024-04-12","o":11.47,"h":11.49,"l":11.21,"c":11.33,"v":109200},{"d":"2024-04-15","o":11.36,"h":11.46,"l":11.25,"c":11.39,"v":120300},{"d":"2024-04-16","o":11.36,"h":11.51,"l":11.27,"c":11.46,"v":145600},{"d":"2024-04-17","o":11.55,"h":11.62,"l":11.4,"c":11.44,"v":185800},{"d":"2024-04-18","o":11.45,"h":11.6,"l":11.39,"c":11.48,"v":316500},{"d":"2024-04-19","o":11.42,"h":11.57,"l":11.42,"c":11.54,"v":271800},{"d":"2024-04-22","o":11.53,"h":11.55,"l":11.31,"c":11.37,"v":151900},{"d":"2024-04-23","o":11.38,"h":11.49,"l":10.69,"c":11.38,"v":187800},{"d":"2024-04-24","o":11.33,"h":11.33,"l":11.14,"c":11.23,"v":171800},{"d":"2024-04-25","o":11.14,"h":11.52,"l":10.97,"c":11.47,"v":174600},{"d":"2024-04-26","o":11.49,"h":11.56,"l":11.28,"c":11.34,"v":146100},{"d":"2024-04-29","o":11.41,"h":11.53,"l":11.4,"c":11.46,"v":134800},{"d":"2024-04-30","o":11.43,"h":11.5,"l":11.29,"c":11.35,"v":139500},{"d":"2024-05-01","o":11.39,"h":11.74,"l":11.39,"c":11.56,"v":158900},{"d":"2024-05-02","o":11.62,"h":11.82,"l":11.56,"c":11.79,"v":165200},{"d":"2024-05-03","o":11.85,"h":11.91,"l":11.74,"c":11.8,"v":192300},{"d":"2024-05-06","o":11.92,"h":11.93,"l":11.75,"c":11.82,"v":184700},{"d":"2024-05-07","o":11.85,"h":11.92,"l":11.7,"c":11.91,"v":183100},{"d":"2024-05-08","o":11.83,"h":11.99,"l":11.75,"c":11.93,"v":230000},{"d":"2024-05-09","o":11.96,"h":12.08,"l":11.89,"c":12.08,"v":232100},{"d":"2024-05-10","o":12.1,"h":12.23,"l":11.96,"c":12.2,"v":253200},{"d":"2024-05-13","o":12.2,"h":12.39,"l":12.12,"c":12.36,"v":255700},{"d":"2024-05-14","o":12.49,"h":12.71,"l":12.46,"c":12.52,"v":245500},{"d":"2024-05-15","o":12.59,"h":12.59,"l":12.41,"c":12.51,"v":184000},{"d":"2024-05-16","o":12.54,"h":12.74,"l":12.5,"c":12.67,"v":163500},{"d":"2024-05-17","o":12.75,"h":12.9,"l":12.56,"c":12.87,"v":273600},{"d":"2024-05-20","o":12.98,"h":13,"l":12.65,"c":12.66,"v":211400},{"d":"2024-05-21","o":12.62,"h":12.62,"l":12.31,"c":12.4,"v":265700},{"d":"2024-05-22","o":12.37,"h":12.41,"l":12.16,"c":12.38,"v":254800},{"d":"2024-05-23","o":12.44,"h":12.53,"l":12.23,"c":12.29,"v":231100},{"d":"2024-05-24","o":12.32,"h":12.32,"l":12.14,"c":12.25,"v":241500},{"d":"2024-05-28","o":12.25,"h":12.4,"l":12.17,"c":12.24,"v":226700},{"d":"2024-05-29","o":12.19,"h":12.25,"l":11.96,"c":11.99,"v":205300},{"d":"2024-05-30","o":12.04,"h":12.04,"l":11.81,"c":11.83,"v":149900},{"d":"2024-05-31","o":11.84,"h":11.93,"l":11.77,"c":11.85,"v":258000},{"d":"2024-06-03","o":11.99,"h":12.06,"l":11.78,"c":11.91,"v":222400},{"d":"2024-06-04","o":11.83,"h":11.83,"l":11.52,"c":11.55,"v":243800},{"d":"2024-06-05","o":11.55,"h":11.59,"l":11.34,"c":11.55,"v":194200},{"d":"2024-06-06","o":11.51,"h":11.56,"l":11.38,"c":11.44,"v":229200},{"d":"2024-06-07","o":12.52,"h":12.52,"l":11.02,"c":11.15,"v":500100},{"d":"2024-06-10","o":11.01,"h":11.05,"l":10.31,"c":10.53,"v":336000},{"d":"2024-06-11","o":10.67,"h":10.67,"l":10.33,"c":10.43,"v":276800},{"d":"2024-06-12","o":10.6,"h":10.72,"l":10.46,"c":10.56,"v":234700},{"d":"2024-06-13","o":10.49,"h":10.58,"l":10.31,"c":10.44,"v":226900},{"d":"2024-06-14","o":10.29,"h":10.3,"l":10.13,"c":10.26,"v":157500},{"d":"2024-06-17","o":10.21,"h":10.37,"l":10.19,"c":10.27,"v":178500},{"d":"2024-06-18","o":10.22,"h":10.28,"l":9.94,"c":9.98,"v":184300},{"d":"2024-06-20","o":9.98,"h":10.06,"l":9.85,"c":9.94,"v":286400},{"d":"2024-06-21","o":9.94,"h":10.13,"l":9.85,"c":9.92,"v":526400},{"d":"2024-06-24","o":9.95,"h":10.11,"l":9.88,"c":9.92,"v":202300},{"d":"2024-06-25","o":9.87,"h":9.9,"l":9.71,"c":9.83,"v":237300},{"d":"2024-06-26","o":9.74,"h":9.81,"l":9.64,"c":9.72,"v":201000},{"d":"2024-06-27","o":9.77,"h":9.83,"l":9.68,"c":9.74,"v":186900},{"d":"2024-06-28","o":9.81,"h":9.92,"l":9.68,"c":9.88,"v":640800},{"d":"2024-07-01","o":9.86,"h":9.96,"l":9.68,"c":9.8,"v":187200},{"d":"2024-07-02","o":9.84,"h":9.98,"l":9.81,"c":9.96,"v":128300},{"d":"2024-07-03","o":10,"h":10,"l":9.79,"c":9.87,"v":93600},{"d":"2024-07-05","o":9.82,"h":9.82,"l":9.66,"c":9.76,"v":169800},{"d":"2024-07-08","o":9.82,"h":9.97,"l":9.73,"c":9.73,"v":127200},{"d":"2024-07-09","o":9.7,"h":9.74,"l":9.56,"c":9.68,"v":156200},{"d":"2024-07-10","o":9.72,"h":9.74,"l":9.54,"c":9.57,"v":95800},{"d":"2024-07-11","o":9.76,"h":9.97,"l":9.6,"c":9.92,"v":172600},{"d":"2024-07-12","o":10,"h":10.25,"l":10,"c":10.16,"v":216400},{"d":"2024-07-15","o":10.26,"h":10.47,"l":10.24,"c":10.36,"v":193100},{"d":"2024-07-16","o":10.49,"h":10.78,"l":10.49,"c":10.76,"v":189900},{"d":"2024-07-17","o":10.7,"h":11.04,"l":10.7,"c":10.98,"v":222000},{"d":"2024-07-18","o":10.9,"h":11.1,"l":10.89,"c":10.96,"v":145700},{"d":"2024-07-19","o":10.97,"h":10.98,"l":10.68,"c":10.8,"v":142000},{"d":"2024-07-22","o":10.82,"h":11.3,"l":10.66,"c":11.27,"v":292400},{"d":"2024-07-23","o":11.41,"h":11.44,"l":11.12,"c":11.16,"v":206500},{"d":"2024-07-24","o":11.05,"h":11.16,"l":10.9,"c":10.96,"v":191100},{"d":"2024-07-25","o":10.99,"h":11.23,"l":10.97,"c":11.15,"v":189900},{"d":"2024-07-26","o":11.24,"h":11.31,"l":11.14,"c":11.26,"v":141000},{"d":"2024-07-29","o":11.27,"h":11.31,"l":11.11,"c":11.12,"v":132100},{"d":"2024-07-30","o":11.2,"h":11.29,"l":10.98,"c":11.23,"v":117100},{"d":"2024-07-31","o":11.23,"h":11.51,"l":11.06,"c":11.24,"v":195400},{"d":"2024-08-01","o":11.26,"h":11.3,"l":10.97,"c":11.03,"v":182900},{"d":"2024-08-02","o":10.75,"h":10.95,"l":10.75,"c":10.89,"v":132800},{"d":"2024-08-05","o":10.52,"h":10.58,"l":10.13,"c":10.31,"v":179300},{"d":"2024-08-06","o":10.26,"h":10.38,"l":10.05,"c":10.2,"v":197400},{"d":"2024-08-07","o":10.33,"h":10.34,"l":10.02,"c":10.08,"v":125500},{"d":"2024-08-08","o":10.12,"h":10.35,"l":10.07,"c":10.13,"v":93200},{"d":"2024-08-09","o":10.12,"h":10.14,"l":9.75,"c":9.99,"v":202800},{"d":"2024-08-12","o":9.97,"h":9.97,"l":9.64,"c":9.74,"v":159800},{"d":"2024-08-13","o":9.82,"h":9.99,"l":9.75,"c":9.98,"v":173500},{"d":"2024-08-14","o":9.96,"h":10.12,"l":9.92,"c":10,"v":95100},{"d":"2024-08-15","o":10.2,"h":10.27,"l":10.04,"c":10.16,"v":117200},{"d":"2024-08-16","o":10.16,"h":10.38,"l":10.07,"c":10.38,"v":138700},{"d":"2024-08-19","o":10.4,"h":10.7,"l":10.36,"c":10.52,"v":114600},{"d":"2024-08-20","o":10.53,"h":10.53,"l":10.28,"c":10.35,"v":84300},{"d":"2024-08-21","o":10.43,"h":10.49,"l":10.34,"c":10.47,"v":65200},{"d":"2024-08-22","o":10.44,"h":10.46,"l":10.26,"c":10.29,"v":59700},{"d":"2024-08-23","o":10.38,"h":10.61,"l":10.36,"c":10.54,"v":113000},{"d":"2024-08-26","o":10.65,"h":10.74,"l":10.4,"c":10.61,"v":100500},{"d":"2024-08-27","o":10.59,"h":10.67,"l":10.49,"c":10.66,"v":97200},{"d":"2024-08-28","o":10.65,"h":10.78,"l":10.58,"c":10.68,"v":91900},{"d":"2024-08-29","o":10.78,"h":10.78,"l":10.62,"c":10.66,"v":86000},{"d":"2024-08-30","o":10.72,"h":10.77,"l":10.62,"c":10.72,"v":111800},{"d":"2024-09-03","o":10.69,"h":10.86,"l":10.64,"c":10.64,"v":109000},{"d":"2024-09-04","o":10.61,"h":10.8,"l":10.61,"c":10.69,"v":110400},{"d":"2024-09-05","o":10.72,"h":10.97,"l":10.72,"c":10.75,"v":154600},{"d":"2024-09-06","o":10.73,"h":10.82,"l":10.61,"c":10.73,"v":110400},{"d":"2024-09-09","o":10.76,"h":10.96,"l":10.67,"c":10.69,"v":271500},{"d":"2024-09-10","o":13,"h":13.14,"l":12.05,"c":12.99,"v":2517700},{"d":"2024-09-11","o":13,"h":13.45,"l":12.69,"c":13.23,"v":1080800},{"d":"2024-09-12","o":13.02,"h":13.38,"l":12.75,"c":13.25,"v":662000},{"d":"2024-09-13","o":13.12,"h":13.32,"l":12.88,"c":13.18,"v":591000},{"d":"2024-09-16","o":13.15,"h":13.17,"l":12.85,"c":12.99,"v":367600},{"d":"2024-09-17","o":12.99,"h":13.27,"l":12.86,"c":13.1,"v":800100},{"d":"2024-09-18","o":13.19,"h":13.5,"l":12.95,"c":13.36,"v":794700},{"d":"2024-09-19","o":13.35,"h":13.62,"l":13.34,"c":13.52,"v":554800},{"d":"2024-09-20","o":13.5,"h":13.58,"l":13.25,"c":13.3,"v":785500},{"d":"2024-09-23","o":13.25,"h":13.39,"l":12.82,"c":12.97,"v":469300},{"d":"2024-09-24","o":13.03,"h":13.06,"l":12.75,"c":12.77,"v":315100},{"d":"2024-09-25","o":12.76,"h":12.78,"l":12.48,"c":12.68,"v":359500},{"d":"2024-09-26","o":12.8,"h":13.01,"l":12.74,"c":12.96,"v":242800},{"d":"2024-09-27","o":13.04,"h":13.09,"l":12.9,"c":12.95,"v":188700},{"d":"2024-09-30","o":12.9,"h":13,"l":12.72,"c":12.82,"v":337300},{"d":"2024-10-01","o":12.86,"h":12.87,"l":12.64,"c":12.8,"v":266600},{"d":"2024-10-02","o":12.76,"h":12.85,"l":12.67,"c":12.78,"v":199200},{"d":"2024-10-03","o":12.68,"h":12.68,"l":12.49,"c":12.54,"v":206300},{"d":"2024-10-04","o":12.62,"h":12.62,"l":12.43,"c":12.55,"v":180700},{"d":"2024-10-07","o":12.47,"h":12.47,"l":12.22,"c":12.3,"v":169500},{"d":"2024-10-08","o":12.32,"h":12.41,"l":12.25,"c":12.4,"v":175800},{"d":"2024-10-09","o":12.36,"h":12.42,"l":12.18,"c":12.23,"v":189200},{"d":"2024-10-10","o":12.13,"h":12.14,"l":11.95,"c":12.11,"v":274200},{"d":"2024-10-11","o":12.15,"h":12.49,"l":12.06,"c":12.13,"v":202500},{"d":"2024-10-14","o":12.08,"h":12.16,"l":11.91,"c":12.15,"v":185800},{"d":"2024-10-15","o":12.13,"h":12.26,"l":12.09,"c":12.14,"v":222000},{"d":"2024-10-16","o":12.22,"h":12.25,"l":12.08,"c":12.15,"v":159900},{"d":"2024-10-17","o":12.13,"h":12.29,"l":11.89,"c":12.27,"v":216100},{"d":"2024-10-18","o":12.28,"h":12.46,"l":12.15,"c":12.24,"v":151700},{"d":"2024-10-21","o":12.2,"h":12.28,"l":11.89,"c":11.93,"v":223000},{"d":"2024-10-22","o":11.89,"h":12.05,"l":11.7,"c":12.04,"v":330800},{"d":"2024-10-23","o":11.99,"h":12.2,"l":11.98,"c":12.14,"v":218500},{"d":"2024-10-24","o":12.12,"h":12.12,"l":11.85,"c":11.98,"v":146300},{"d":"2024-10-25","o":12.03,"h":12.14,"l":11.74,"c":11.75,"v":124200},{"d":"2024-10-28","o":11.82,"h":11.99,"l":11.78,"c":11.95,"v":157900},{"d":"2024-10-29","o":11.85,"h":11.94,"l":11.75,"c":11.93,"v":150700},{"d":"2024-10-30","o":11.89,"h":11.97,"l":11.78,"c":11.93,"v":189400},{"d":"2024-10-31","o":11.93,"h":12.01,"l":11.79,"c":11.8,"v":178900},{"d":"2024-11-01","o":11.85,"h":11.99,"l":11.79,"c":11.95,"v":227900},{"d":"2024-11-04","o":11.83,"h":12.18,"l":11.83,"c":12.13,"v":185400},{"d":"2024-11-05","o":13.61,"h":13.77,"l":13.09,"c":13.35,"v":681200},{"d":"2024-11-06","o":13.87,"h":14.17,"l":13.69,"c":14.1,"v":793800},{"d":"2024-11-07","o":14.06,"h":14.17,"l":13.58,"c":13.62,"v":289300},{"d":"2024-11-08","o":13.59,"h":13.75,"l":13.49,"c":13.65,"v":207600},{"d":"2024-11-11","o":13.82,"h":13.83,"l":13.64,"c":13.73,"v":206900},{"d":"2024-11-12","o":13.73,"h":13.73,"l":13.56,"c":13.64,"v":224000},{"d":"2024-11-13","o":13.69,"h":13.75,"l":13.44,"c":13.55,"v":350000},{"d":"2024-11-14","o":13.63,"h":13.63,"l":13.33,"c":13.46,"v":192300},{"d":"2024-11-15","o":13.53,"h":13.53,"l":13.08,"c":13.19,"v":221700},{"d":"2024-11-18","o":13.25,"h":13.32,"l":13.1,"c":13.16,"v":166000},{"d":"2024-11-19","o":13.06,"h":13.17,"l":12.97,"c":13.12,"v":125400},{"d":"2024-11-20","o":13.06,"h":13.11,"l":12.96,"c":12.99,"v":141800},{"d":"2024-11-21","o":13.01,"h":13.24,"l":12.94,"c":13.08,"v":133600},{"d":"2024-11-22","o":13.16,"h":13.32,"l":12.98,"c":13.09,"v":172600},{"d":"2024-11-25","o":13.18,"h":13.38,"l":12.95,"c":12.97,"v":160500},{"d":"2024-11-26","o":12.88,"h":13.09,"l":12.62,"c":13.04,"v":270000},{"d":"2024-11-27","o":13.13,"h":13.19,"l":12.9,"c":13,"v":197400},{"d":"2024-11-29","o":13.11,"h":13.4,"l":13.11,"c":13.3,"v":177900},{"d":"2024-12-02","o":13.3,"h":13.49,"l":13.22,"c":13.43,"v":255700},{"d":"2024-12-03","o":13.43,"h":13.43,"l":13.1,"c":13.2,"v":174500},{"d":"2024-12-04","o":13.16,"h":13.4,"l":12.68,"c":12.73,"v":227600},{"d":"2024-12-05","o":12.65,"h":12.8,"l":12.47,"c":12.61,"v":229500},{"d":"2024-12-06","o":12.71,"h":12.71,"l":12.5,"c":12.67,"v":154900},{"d":"2024-12-09","o":12.76,"h":12.89,"l":12.68,"c":12.87,"v":154200},{"d":"2024-12-10","o":12.86,"h":13.31,"l":12.73,"c":13.3,"v":164600},{"d":"2024-12-11","o":13.39,"h":13.45,"l":13.12,"c":13.27,"v":201400},{"d":"2024-12-12","o":13.3,"h":13.31,"l":13.11,"c":13.23,"v":188300},{"d":"2024-12-13","o":13.18,"h":13.22,"l":12.89,"c":13.16,"v":151900},{"d":"2024-12-16","o":13.25,"h":13.44,"l":13.14,"c":13.21,"v":173400},{"d":"2024-12-17","o":13.19,"h":13.27,"l":13.03,"c":13.18,"v":188500},{"d":"2024-12-18","o":13.25,"h":13.25,"l":12.6,"c":12.6,"v":299300},{"d":"2024-12-19","o":12.62,"h":12.78,"l":12.21,"c":12.32,"v":593600},{"d":"2024-12-20","o":14.01,"h":15.25,"l":13.74,"c":14.45,"v":2712300},{"d":"2024-12-23","o":14.6,"h":15.23,"l":14.39,"c":14.44,"v":551800},{"d":"2024-12-24","o":14.32,"h":14.5,"l":13.99,"c":14.39,"v":288500},{"d":"2024-12-26","o":14.55,"h":14.89,"l":14.41,"c":14.45,"v":622500},{"d":"2024-12-27","o":14.45,"h":14.56,"l":13.85,"c":14.25,"v":437600},{"d":"2024-12-30","o":14.3,"h":14.54,"l":14.17,"c":14.44,"v":581600},{"d":"2024-12-31","o":14.42,"h":14.5,"l":14.34,"c":14.37,"v":309900},{"d":"2025-01-02","o":14.49,"h":14.49,"l":14,"c":14.18,"v":504100},{"d":"2025-01-03","o":14.16,"h":14.27,"l":14.02,"c":14.1,"v":594100},{"d":"2025-01-06","o":14.21,"h":14.21,"l":13.18,"c":13.2,"v":489800},{"d":"2025-01-07","o":13.18,"h":13.41,"l":12.77,"c":12.81,"v":393500},{"d":"2025-01-08","o":12.69,"h":12.74,"l":12.45,"c":12.48,"v":368900},{"d":"2025-01-10","o":12.27,"h":12.42,"l":11.98,"c":12.13,"v":414200},{"d":"2025-01-13","o":12.03,"h":12.28,"l":12,"c":12.25,"v":401400},{"d":"2025-01-14","o":12.26,"h":12.38,"l":12.11,"c":12.33,"v":276600},{"d":"2025-01-15","o":12.51,"h":12.6,"l":12.18,"c":12.34,"v":362300},{"d":"2025-01-16","o":12.35,"h":12.55,"l":12.25,"c":12.53,"v":313200},{"d":"2025-01-17","o":12.58,"h":12.65,"l":12.33,"c":12.49,"v":262500},{"d":"2025-01-21","o":12.53,"h":12.61,"l":12.26,"c":12.41,"v":366300},{"d":"2025-01-22","o":12.35,"h":12.4,"l":11.9,"c":11.92,"v":354100},{"d":"2025-01-23","o":11.86,"h":12.06,"l":11.78,"c":12.06,"v":354500},{"d":"2025-01-24","o":12.06,"h":12.23,"l":11.83,"c":12.08,"v":331600},{"d":"2025-01-27","o":12.13,"h":12.7,"l":12.05,"c":12.42,"v":286200},{"d":"2025-01-28","o":12.37,"h":12.57,"l":12.03,"c":12.09,"v":211900},{"d":"2025-01-29","o":12.06,"h":12.1,"l":11.81,"c":12.05,"v":303400},{"d":"2025-01-30","o":12.1,"h":12.18,"l":11.88,"c":11.97,"v":169900},{"d":"2025-01-31","o":12,"h":12.16,"l":11.81,"c":11.89,"v":273700},{"d":"2025-02-03","o":11.48,"h":11.89,"l":11.36,"c":11.7,"v":330600},{"d":"2025-02-04","o":11.65,"h":11.79,"l":11.45,"c":11.49,"v":284700},{"d":"2025-02-05","o":11.55,"h":11.73,"l":11.44,"c":11.72,"v":270000},{"d":"2025-02-06","o":11.77,"h":11.77,"l":11.57,"c":11.62,"v":282100},{"d":"2025-02-07","o":11.47,"h":11.57,"l":11.34,"c":11.39,"v":205200},{"d":"2025-02-10","o":11.39,"h":11.46,"l":11.28,"c":11.33,"v":270900},{"d":"2025-02-11","o":11.27,"h":11.79,"l":11.21,"c":11.74,"v":355700},{"d":"2025-02-12","o":11.57,"h":11.74,"l":11.57,"c":11.73,"v":290900},{"d":"2025-02-13","o":11.85,"h":11.87,"l":11.6,"c":11.8,"v":214300},{"d":"2025-02-14","o":11.76,"h":12.18,"l":11.76,"c":12.04,"v":566600},{"d":"2025-02-18","o":12.04,"h":12.23,"l":11.93,"c":12.08,"v":229200},{"d":"2025-02-19","o":12,"h":12.11,"l":11.88,"c":11.98,"v":272100},{"d":"2025-02-20","o":11.93,"h":12.39,"l":11.84,"c":12.32,"v":269800},{"d":"2025-02-21","o":12.56,"h":12.62,"l":12.32,"c":12.33,"v":297900},{"d":"2025-02-24","o":12.41,"h":12.5,"l":12.2,"c":12.25,"v":301200},{"d":"2025-02-25","o":12.32,"h":12.49,"l":12.23,"c":12.43,"v":210000},{"d":"2025-02-26","o":12.39,"h":12.41,"l":12.17,"c":12.31,"v":220800},{"d":"2025-02-27","o":12.24,"h":12.3,"l":12.1,"c":12.25,"v":196800},{"d":"2025-02-28","o":12.31,"h":12.36,"l":12.15,"c":12.35,"v":423200},{"d":"2025-03-03","o":12.47,"h":12.54,"l":12.33,"c":12.35,"v":346000},{"d":"2025-03-04","o":12.26,"h":12.35,"l":11.82,"c":11.82,"v":337600},{"d":"2025-03-05","o":11.84,"h":12.24,"l":11.56,"c":11.7,"v":259100},{"d":"2025-03-06","o":11.64,"h":11.82,"l":11.49,"c":11.68,"v":267400},{"d":"2025-03-07","o":11.65,"h":12.08,"l":11.62,"c":11.96,"v":271900},{"d":"2025-03-10","o":11.97,"h":12.06,"l":11.63,"c":11.81,"v":529700},{"d":"2025-03-11","o":10.32,"h":10.74,"l":9.56,"c":10.25,"v":1416200},{"d":"2025-03-12","o":10.3,"h":10.5,"l":10.01,"c":10.38,"v":549400},{"d":"2025-03-13","o":10.4,"h":10.54,"l":9.92,"c":9.93,"v":467000},{"d":"2025-03-14","o":9.93,"h":10.19,"l":9.93,"c":10.1,"v":322500},{"d":"2025-03-17","o":10.07,"h":10.24,"l":10.07,"c":10.21,"v":269800},{"d":"2025-03-18","o":10.18,"h":10.41,"l":10.01,"c":10.02,"v":500000},{"d":"2025-03-19","o":9.97,"h":10.15,"l":9.95,"c":10.13,"v":386700},{"d":"2025-03-20","o":10.06,"h":10.28,"l":9.95,"c":10.05,"v":391800},{"d":"2025-03-21","o":9.98,"h":10.11,"l":9.71,"c":9.76,"v":880100},{"d":"2025-03-24","o":9.86,"h":10.1,"l":9.74,"c":9.81,"v":242600},{"d":"2025-03-25","o":9.76,"h":9.88,"l":9.71,"c":9.79,"v":290000},{"d":"2025-03-26","o":9.81,"h":9.91,"l":9.76,"c":9.82,"v":202100},{"d":"2025-03-27","o":9.85,"h":10.32,"l":9.85,"c":10.27,"v":329400},{"d":"2025-03-28","o":10.23,"h":10.27,"l":10.09,"c":10.12,"v":338100},{"d":"2025-03-31","o":9.94,"h":10.59,"l":9.94,"c":10.48,"v":582100},{"d":"2025-04-01","o":10.43,"h":10.86,"l":10.32,"c":10.49,"v":413200},{"d":"2025-04-02","o":10.4,"h":10.48,"l":10.16,"c":10.18,"v":492200},{"d":"2025-04-03","o":9.94,"h":10.44,"l":9.94,"c":10.35,"v":309700},{"d":"2025-04-04","o":10.16,"h":10.34,"l":10,"c":10.1,"v":291100},{"d":"2025-04-07","o":9.85,"h":10.25,"l":9.76,"c":10.04,"v":349500},{"d":"2025-04-08","o":10.25,"h":10.45,"l":9.67,"c":9.78,"v":303900},{"d":"2025-04-09","o":9.65,"h":10.21,"l":9.6,"c":10.02,"v":379100},{"d":"2025-04-10","o":9.9,"h":10.04,"l":9.6,"c":9.74,"v":310400},{"d":"2025-04-11","o":9.76,"h":10.02,"l":9.66,"c":9.96,"v":234600},{"d":"2025-04-14","o":10,"h":10.24,"l":9.98,"c":10.21,"v":211500},{"d":"2025-04-15","o":10.16,"h":10.27,"l":9.98,"c":10.05,"v":180500},{"d":"2025-04-16","o":10.07,"h":10.11,"l":9.88,"c":9.95,"v":202400},{"d":"2025-04-17","o":9.96,"h":10.25,"l":9.96,"c":10.2,"v":325900},{"d":"2025-04-21","o":10.12,"h":10.34,"l":10.06,"c":10.29,"v":295400},{"d":"2025-04-22","o":10.36,"h":10.54,"l":10.27,"c":10.48,"v":153700},{"d":"2025-04-23","o":10.57,"h":10.67,"l":10.45,"c":10.65,"v":174000},{"d":"2025-04-24","o":10.45,"h":10.64,"l":10.4,"c":10.53,"v":328400},{"d":"2025-04-25","o":10.52,"h":10.64,"l":10.32,"c":10.64,"v":211000},{"d":"2025-04-28","o":10.6,"h":10.66,"l":10.23,"c":10.29,"v":165300},{"d":"2025-04-29","o":10.25,"h":10.42,"l":10.21,"c":10.42,"v":149000},{"d":"2025-04-30","o":10.4,"h":10.56,"l":10.24,"c":10.48,"v":188300},{"d":"2025-05-01","o":10.43,"h":10.43,"l":10.21,"c":10.4,"v":131600},{"d":"2025-05-02","o":10.47,"h":10.57,"l":10.39,"c":10.53,"v":124200},{"d":"2025-05-05","o":10.44,"h":10.53,"l":10.35,"c":10.41,"v":128100},{"d":"2025-05-06","o":10.4,"h":10.4,"l":10.27,"c":10.37,"v":152700},{"d":"2025-05-07","o":10.4,"h":10.4,"l":10.23,"c":10.25,"v":151900},{"d":"2025-05-08","o":10.27,"h":10.38,"l":10.18,"c":10.36,"v":209600},{"d":"2025-05-09","o":10.34,"h":10.54,"l":10.3,"c":10.38,"v":150700},{"d":"2025-05-12","o":10.61,"h":10.61,"l":10.3,"c":10.54,"v":237400},{"d":"2025-05-13","o":10.62,"h":10.69,"l":10.43,"c":10.58,"v":161000},{"d":"2025-05-14","o":10.58,"h":10.58,"l":10.31,"c":10.47,"v":249500},{"d":"2025-05-15","o":10.46,"h":10.77,"l":10.42,"c":10.75,"v":190600},{"d":"2025-05-16","o":10.72,"h":10.86,"l":10.7,"c":10.85,"v":197800},{"d":"2025-05-19","o":10.76,"h":10.78,"l":10.6,"c":10.68,"v":179800},{"d":"2025-05-20","o":10.68,"h":10.78,"l":10.63,"c":10.77,"v":132600},{"d":"2025-05-21","o":10.66,"h":10.68,"l":10.41,"c":10.44,"v":184800},{"d":"2025-05-22","o":10.58,"h":10.58,"l":10.15,"c":10.22,"v":154400},{"d":"2025-05-23","o":10.15,"h":10.19,"l":10,"c":10.16,"v":166300},{"d":"2025-05-27","o":10.23,"h":10.5,"l":10.19,"c":10.47,"v":186200},{"d":"2025-05-28","o":10.52,"h":10.88,"l":10.52,"c":10.83,"v":346400},{"d":"2025-05-29","o":10.87,"h":11.06,"l":10.79,"c":10.96,"v":230400},{"d":"2025-05-30","o":10.92,"h":11.5,"l":10.84,"c":11.18,"v":614900},{"d":"2025-06-02","o":11.15,"h":11.26,"l":10.97,"c":11.1,"v":335800},{"d":"2025-06-03","o":11.04,"h":11.35,"l":11,"c":11.12,"v":683800},{"d":"2025-06-04","o":11.28,"h":11.28,"l":10.49,"c":10.58,"v":492800},{"d":"2025-06-05","o":10.5,"h":10.6,"l":10.08,"c":10.5,"v":771800},{"d":"2025-06-06","o":10.99,"h":11.26,"l":10.61,"c":11.02,"v":767000},{"d":"2025-06-09","o":11.03,"h":11.62,"l":11.03,"c":11.5,"v":654600},{"d":"2025-06-10","o":11.49,"h":11.64,"l":11.34,"c":11.5,"v":621200},{"d":"2025-06-11","o":11.52,"h":11.58,"l":11.47,"c":11.52,"v":423300},{"d":"2025-06-12","o":11.58,"h":12.16,"l":11.47,"c":12.14,"v":766000},{"d":"2025-06-13","o":11.95,"h":12.38,"l":11.91,"c":12.33,"v":724800},{"d":"2025-06-16","o":12.37,"h":12.6,"l":12.3,"c":12.51,"v":817500},{"d":"2025-06-17","o":12.45,"h":12.64,"l":12.36,"c":12.38,"v":488600},{"d":"2025-06-18","o":12.41,"h":12.67,"l":12.39,"c":12.54,"v":618500},{"d":"2025-06-20","o":12.65,"h":12.7,"l":12.46,"c":12.56,"v":608800},{"d":"2025-06-23","o":12.55,"h":12.69,"l":12.15,"c":12.26,"v":337000},{"d":"2025-06-24","o":12.3,"h":12.41,"l":12.05,"c":12.33,"v":258700},{"d":"2025-06-25","o":12.27,"h":12.29,"l":11.94,"c":12.02,"v":238900},{"d":"2025-06-26","o":12.08,"h":12.26,"l":11.75,"c":11.85,"v":258300},{"d":"2025-06-27","o":11.88,"h":11.91,"l":11.76,"c":11.85,"v":1009800},{"d":"2025-06-30","o":11.69,"h":11.87,"l":11.53,"c":11.72,"v":359600},{"d":"2025-07-01","o":11.61,"h":12.1,"l":11.57,"c":11.98,"v":296500},{"d":"2025-07-02","o":11.96,"h":12.07,"l":11.89,"c":12.02,"v":333600},{"d":"2025-07-03","o":12.02,"h":12.13,"l":11.93,"c":12.08,"v":119200},{"d":"2025-07-07","o":12.05,"h":12.07,"l":11.76,"c":11.83,"v":275300},{"d":"2025-07-08","o":11.82,"h":12.06,"l":11.76,"c":11.98,"v":261500},{"d":"2025-07-09","o":12.04,"h":12.05,"l":11.86,"c":12.05,"v":190700},{"d":"2025-07-10","o":12.03,"h":12.51,"l":12,"c":12.47,"v":314800},{"d":"2025-07-11","o":12.37,"h":12.47,"l":12.13,"c":12.14,"v":258300},{"d":"2025-07-14","o":12.1,"h":12.23,"l":11.94,"c":12.1,"v":268300},{"d":"2025-07-15","o":12.08,"h":12.21,"l":11.82,"c":11.85,"v":426100},{"d":"2025-07-16","o":11.84,"h":12,"l":11.8,"c":11.94,"v":290800},{"d":"2025-07-17","o":11.91,"h":12.17,"l":11.84,"c":12.12,"v":267900},{"d":"2025-07-18","o":12.06,"h":12.2,"l":12.02,"c":12.07,"v":209600},{"d":"2025-07-21","o":12.09,"h":12.11,"l":12,"c":12.02,"v":173900},{"d":"2025-07-22","o":12.04,"h":12.32,"l":12.02,"c":12.22,"v":177400},{"d":"2025-07-23","o":12.28,"h":12.44,"l":12.17,"c":12.39,"v":177400},{"d":"2025-07-24","o":12.38,"h":12.45,"l":12.02,"c":12.16,"v":182800},{"d":"2025-07-25","o":12.19,"h":12.19,"l":11.99,"c":12.05,"v":126400},{"d":"2025-07-28","o":12.06,"h":12.18,"l":11.99,"c":12.1,"v":131900},{"d":"2025-07-29","o":12.2,"h":12.31,"l":12.11,"c":12.19,"v":219000},{"d":"2025-07-30","o":12.29,"h":12.5,"l":12.23,"c":12.31,"v":238100},{"d":"2025-07-31","o":12.19,"h":12.4,"l":12.12,"c":12.34,"v":291100},{"d":"2025-08-01","o":12.32,"h":12.37,"l":12.18,"c":12.24,"v":211900},{"d":"2025-08-04","o":12.3,"h":12.45,"l":12.29,"c":12.38,"v":199200},{"d":"2025-08-05","o":12.41,"h":12.46,"l":12.35,"c":12.41,"v":195600},{"d":"2025-08-06","o":12.38,"h":12.48,"l":12.35,"c":12.39,"v":202500},{"d":"2025-08-07","o":12.44,"h":12.52,"l":12.39,"c":12.45,"v":151500},{"d":"2025-08-08","o":12.41,"h":12.51,"l":12.27,"c":12.32,"v":206700},{"d":"2025-08-11","o":12.36,"h":12.5,"l":12.26,"c":12.4,"v":320500},{"d":"2025-08-12","o":12.46,"h":12.59,"l":12.39,"c":12.44,"v":188800},{"d":"2025-08-13","o":12.45,"h":12.59,"l":12.27,"c":12.51,"v":215300},{"d":"2025-08-14","o":12.46,"h":12.46,"l":12.2,"c":12.21,"v":185000},{"d":"2025-08-15","o":12.26,"h":12.51,"l":12.23,"c":12.48,"v":455600},{"d":"2025-08-18","o":12.54,"h":12.54,"l":12.3,"c":12.39,"v":214500},{"d":"2025-08-19","o":12.4,"h":12.59,"l":12.39,"c":12.44,"v":253900},{"d":"2025-08-20","o":12.47,"h":12.58,"l":12.41,"c":12.49,"v":164300},{"d":"2025-08-21","o":12.44,"h":12.61,"l":12.4,"c":12.61,"v":166900},{"d":"2025-08-22","o":12.68,"h":12.92,"l":12.68,"c":12.81,"v":257700},{"d":"2025-08-25","o":12.76,"h":12.85,"l":12.55,"c":12.56,"v":217000},{"d":"2025-08-26","o":12.55,"h":12.7,"l":12.4,"c":12.46,"v":340100},{"d":"2025-08-27","o":12.36,"h":12.51,"l":12.31,"c":12.48,"v":237300},{"d":"2025-08-28","o":12.46,"h":12.74,"l":12.36,"c":12.65,"v":338900},{"d":"2025-08-29","o":12.68,"h":12.69,"l":12.47,"c":12.51,"v":254700},{"d":"2025-09-02","o":12.47,"h":12.51,"l":12.38,"c":12.43,"v":312000},{"d":"2025-09-03","o":12.4,"h":12.56,"l":12.39,"c":12.53,"v":643900},{"d":"2025-09-04","o":12.56,"h":12.73,"l":12.39,"c":12.45,"v":339200},{"d":"2025-09-05","o":12.48,"h":12.67,"l":12.41,"c":12.63,"v":383400},{"d":"2025-09-08","o":13,"h":13.06,"l":12.2,"c":12.87,"v":1728300},{"d":"2025-09-09","o":13.12,"h":13.85,"l":12.93,"c":13.08,"v":1561000},{"d":"2025-09-10","o":12.95,"h":12.96,"l":11.63,"c":11.74,"v":1133800},{"d":"2025-09-11","o":11.75,"h":12.2,"l":11.65,"c":12.19,"v":797200},{"d":"2025-09-12","o":12.19,"h":12.81,"l":12.09,"c":12.74,"v":769600},{"d":"2025-09-15","o":12.72,"h":12.9,"l":12.5,"c":12.85,"v":491000},{"d":"2025-09-16","o":12.83,"h":12.95,"l":12.58,"c":12.89,"v":484200},{"d":"2025-09-17","o":12.89,"h":13.12,"l":12.76,"c":12.79,"v":540100},{"d":"2025-09-18","o":12.77,"h":12.85,"l":12.69,"c":12.73,"v":304900},{"d":"2025-09-19","o":12.7,"h":12.75,"l":12.45,"c":12.52,"v":1527100},{"d":"2025-09-22","o":12.54,"h":12.65,"l":12.4,"c":12.53,"v":441600},{"d":"2025-09-23","o":12.59,"h":12.73,"l":12.49,"c":12.56,"v":393400},{"d":"2025-09-24","o":12.6,"h":12.6,"l":12.43,"c":12.44,"v":281900},{"d":"2025-09-25","o":12.51,"h":12.56,"l":12.21,"c":12.23,"v":434200},{"d":"2025-09-26","o":12.37,"h":12.38,"l":11.73,"c":12.03,"v":552700},{"d":"2025-09-29","o":12.02,"h":12.09,"l":11.65,"c":11.92,"v":720000},{"d":"2025-09-30","o":11.88,"h":12.03,"l":11.83,"c":12.02,"v":449100},{"d":"2025-10-01","o":11.93,"h":12.19,"l":11.86,"c":12.03,"v":310600},{"d":"2025-10-02","o":12.03,"h":12.03,"l":11.86,"c":11.98,"v":197400},{"d":"2025-10-03","o":11.95,"h":12.23,"l":11.94,"c":12.13,"v":354200},{"d":"2025-10-06","o":12.12,"h":12.15,"l":11.65,"c":11.73,"v":276400},{"d":"2025-10-07","o":11.7,"h":11.87,"l":11.52,"c":11.64,"v":269800},{"d":"2025-10-08","o":11.73,"h":11.78,"l":11.56,"c":11.76,"v":295100},{"d":"2025-10-09","o":11.74,"h":11.78,"l":11.65,"c":11.71,"v":191600},{"d":"2025-10-10","o":11.74,"h":11.87,"l":11.64,"c":11.75,"v":261800},{"d":"2025-10-13","o":11.74,"h":11.76,"l":11.63,"c":11.74,"v":184600},{"d":"2025-10-14","o":11.7,"h":11.97,"l":11.6,"c":11.95,"v":266500},{"d":"2025-10-15","o":12,"h":12.07,"l":11.84,"c":11.89,"v":307200},{"d":"2025-10-16","o":11.85,"h":11.94,"l":11.6,"c":11.72,"v":207500},{"d":"2025-10-17","o":11.73,"h":11.8,"l":11.65,"c":11.72,"v":188200},{"d":"2025-10-20","o":11.73,"h":11.89,"l":11.66,"c":11.77,"v":215300},{"d":"2025-10-21","o":11.78,"h":11.91,"l":11.73,"c":11.91,"v":239100},{"d":"2025-10-22","o":11.93,"h":12.05,"l":11.76,"c":11.86,"v":539100},{"d":"2025-10-23","o":11.89,"h":11.99,"l":11.65,"c":11.74,"v":187200},{"d":"2025-10-24","o":11.82,"h":11.82,"l":11.61,"c":11.63,"v":181700},{"d":"2025-10-27","o":11.65,"h":11.72,"l":11.56,"c":11.67,"v":223400},{"d":"2025-10-28","o":11.62,"h":11.72,"l":11.54,"c":11.66,"v":242200},{"d":"2025-10-29","o":11.6,"h":11.61,"l":11.15,"c":11.25,"v":353900},{"d":"2025-10-30","o":11.25,"h":11.52,"l":11.25,"c":11.45,"v":399800},{"d":"2025-10-31","o":11.39,"h":11.56,"l":11.32,"c":11.52,"v":375700},{"d":"2025-11-03","o":11.52,"h":11.73,"l":11.32,"c":11.7,"v":383900},{"d":"2025-11-04","o":11.73,"h":11.84,"l":11.64,"c":11.81,"v":303600},{"d":"2025-11-05","o":11.83,"h":11.93,"l":11.7,"c":11.84,"v":237500},{"d":"2025-11-06","o":11.82,"h":12.12,"l":11.79,"c":12.07,"v":335100},{"d":"2025-11-07","o":12.2,"h":12.42,"l":11.92,"c":12.35,"v":443300},{"d":"2025-11-10","o":12.45,"h":12.73,"l":12.37,"c":12.59,"v":310100},{"d":"2025-11-11","o":12.69,"h":12.78,"l":12.45,"c":12.66,"v":408600},{"d":"2025-11-12","o":12.6,"h":12.89,"l":12.57,"c":12.7,"v":286100},{"d":"2025-11-13","o":12.71,"h":12.83,"l":12.64,"c":12.79,"v":369200},{"d":"2025-11-14","o":12.8,"h":12.8,"l":12.33,"c":12.39,"v":348300},{"d":"2025-11-17","o":12.5,"h":12.5,"l":11.71,"c":11.73,"v":312300},{"d":"2025-11-18","o":11.68,"h":11.73,"l":11.42,"c":11.6,"v":296700},{"d":"2025-11-19","o":11.6,"h":11.65,"l":11.37,"c":11.42,"v":257000},{"d":"2025-11-20","o":11.42,"h":11.67,"l":11.42,"c":11.51,"v":307900},{"d":"2025-11-21","o":11.53,"h":11.88,"l":11.44,"c":11.54,"v":395400},{"d":"2025-11-24","o":11.45,"h":11.72,"l":11.44,"c":11.51,"v":469600},{"d":"2025-11-25","o":11.5,"h":11.87,"l":11.5,"c":11.77,"v":212800},{"d":"2025-11-26","o":11.76,"h":11.99,"l":11.76,"c":11.92,"v":210000},{"d":"2025-11-28","o":11.97,"h":12.05,"l":11.85,"c":12.02,"v":221300},{"d":"2025-12-01","o":11.95,"h":12.19,"l":11.9,"c":12.11,"v":266200},{"d":"2025-12-02","o":12.17,"h":12.19,"l":11.91,"c":12.13,"v":250900},{"d":"2025-12-03","o":12.19,"h":12.35,"l":12.06,"c":12.12,"v":185700},{"d":"2025-12-04","o":11.98,"h":12.13,"l":11.96,"c":12.03,"v":204900},{"d":"2025-12-05","o":12.02,"h":12.15,"l":12.01,"c":12.08,"v":168900},{"d":"2025-12-08","o":12.07,"h":12.1,"l":11.89,"c":11.92,"v":214800},{"d":"2025-12-09","o":11.95,"h":12,"l":11.88,"c":11.97,"v":174900},{"d":"2025-12-10","o":11.97,"h":12.32,"l":11.96,"c":12.26,"v":297200},{"d":"2025-12-11","o":12.32,"h":12.64,"l":12.21,"c":12.59,"v":275600},{"d":"2025-12-12","o":12.66,"h":12.73,"l":12.5,"c":12.64,"v":280200},{"d":"2025-12-15","o":12.65,"h":12.81,"l":12.6,"c":12.74,"v":501300},{"d":"2025-12-16","o":12.71,"h":13.06,"l":12.6,"c":12.99,"v":663600},{"d":"2025-12-17","o":12.97,"h":13.18,"l":12.97,"c":13.14,"v":679500},{"d":"2025-12-18","o":13.11,"h":13.33,"l":13.1,"c":13.13,"v":746900},{"d":"2025-12-19","o":13.51,"h":14.12,"l":13,"c":13.2,"v":2795800},{"d":"2025-12-22","o":13.11,"h":13.11,"l":11.66,"c":11.92,"v":1161800},{"d":"2025-12-23","o":11.98,"h":12.05,"l":11.48,"c":11.61,"v":778300},{"d":"2025-12-24","o":11.58,"h":11.78,"l":11.53,"c":11.76,"v":313300},{"d":"2025-12-26","o":11.74,"h":11.81,"l":11.61,"c":11.67,"v":382500},{"d":"2025-12-29","o":11.67,"h":11.74,"l":11.55,"c":11.59,"v":491000},{"d":"2025-12-30","o":11.7,"h":11.81,"l":11.55,"c":11.6,"v":627700},{"d":"2025-12-31","o":12.02,"h":12.02,"l":11.53,"c":11.6,"v":656000},{"d":"2026-01-02","o":11.6,"h":11.75,"l":11.46,"c":11.58,"v":428600},{"d":"2026-01-05","o":11.57,"h":11.68,"l":11.43,"c":11.59,"v":450500},{"d":"2026-01-06","o":11.87,"h":11.91,"l":11.62,"c":11.66,"v":438200},{"d":"2026-01-07","o":11.69,"h":11.8,"l":11.57,"c":11.79,"v":349900},{"d":"2026-01-08","o":11.78,"h":12.09,"l":11.78,"c":12.08,"v":480000},{"d":"2026-01-09","o":12.07,"h":12.25,"l":11.98,"c":12.21,"v":368500},{"d":"2026-01-12","o":12.24,"h":12.67,"l":12.21,"c":12.51,"v":494300},{"d":"2026-01-13","o":12.47,"h":12.62,"l":12.46,"c":12.56,"v":245400},{"d":"2026-01-14","o":12.56,"h":12.73,"l":12.56,"c":12.7,"v":372600},{"d":"2026-01-15","o":11.7,"h":12.29,"l":10.37,"c":12.29,"v":4196500},{"d":"2026-01-16","o":12.27,"h":12.52,"l":11.89,"c":12.44,"v":2025500},{"d":"2026-01-20","o":12.35,"h":12.59,"l":12.21,"c":12.55,"v":1217300},{"d":"2026-01-21","o":13.02,"h":13.12,"l":12.61,"c":13.12,"v":1800100},{"d":"2026-01-22","o":13.31,"h":14.23,"l":13.28,"c":13.46,"v":2865200},{"d":"2026-01-23","o":13.52,"h":13.79,"l":12.99,"c":13.46,"v":1322000},{"d":"2026-01-26","o":13.62,"h":13.72,"l":13.42,"c":13.57,"v":1010900},{"d":"2026-01-27","o":13.51,"h":13.53,"l":13.28,"c":13.46,"v":763600},{"d":"2026-01-28","o":13.66,"h":13.77,"l":13.27,"c":13.31,"v":588800},{"d":"2026-01-29","o":13.33,"h":13.4,"l":13.14,"c":13.29,"v":608100},{"d":"2026-01-30","o":13.27,"h":13.48,"l":13.12,"c":13.46,"v":494500},{"d":"2026-02-02","o":13.47,"h":13.62,"l":13.34,"c":13.43,"v":532600},{"d":"2026-02-03","o":13.37,"h":13.63,"l":12.96,"c":13.52,"v":1053700},{"d":"2026-02-04","o":13.7,"h":14.12,"l":13.65,"c":13.67,"v":1154300},{"d":"2026-02-05","o":13.81,"h":13.95,"l":13.68,"c":13.89,"v":813000},{"d":"2026-02-06","o":13.87,"h":14.15,"l":13.85,"c":14.03,"v":607900},{"d":"2026-02-09","o":13.98,"h":14.01,"l":13.63,"c":13.65,"v":467600},{"d":"2026-02-10","o":13.66,"h":13.89,"l":13.52,"c":13.71,"v":409200},{"d":"2026-02-11","o":13.81,"h":13.89,"l":13.57,"c":13.66,"v":434600},{"d":"2026-02-12","o":13.69,"h":13.95,"l":13.55,"c":13.93,"v":444000},{"d":"2026-02-13","o":13.94,"h":14.47,"l":13.91,"c":14.37,"v":622200},{"d":"2026-02-17","o":14.32,"h":14.53,"l":14.12,"c":14.43,"v":427300},{"d":"2026-02-18","o":14.44,"h":14.9,"l":14.38,"c":14.76,"v":803800},{"d":"2026-02-19","o":14.76,"h":15.02,"l":14.7,"c":14.8,"v":824200},{"d":"2026-02-20","o":14.69,"h":14.93,"l":14.51,"c":14.52,"v":409300},{"d":"2026-02-23","o":14.5,"h":14.51,"l":14.03,"c":14.24,"v":482600},{"d":"2026-02-24","o":14.22,"h":14.53,"l":14.19,"c":14.46,"v":288600},{"d":"2026-02-25","o":14.43,"h":14.45,"l":14.04,"c":14.44,"v":529500},{"d":"2026-02-26","o":14.46,"h":14.52,"l":14.06,"c":14.1,"v":423400},{"d":"2026-02-27","o":14.14,"h":14.36,"l":14.02,"c":14.19,"v":460100},{"d":"2026-03-02","o":14.07,"h":14.34,"l":13.83,"c":14.26,"v":547900},{"d":"2026-03-03","o":14.07,"h":14.33,"l":13.86,"c":14.17,"v":534900},{"d":"2026-03-04","o":14.17,"h":14.33,"l":14,"c":14.3,"v":392400},{"d":"2026-03-05","o":14.21,"h":14.22,"l":13.64,"c":13.81,"v":707600},{"d":"2026-03-06","o":13.6,"h":13.85,"l":13.42,"c":13.79,"v":411300},{"d":"2026-03-09","o":13.62,"h":13.8,"l":13.41,"c":13.72,"v":679900},{"d":"2026-03-10","o":13.63,"h":13.88,"l":13.44,"c":13.45,"v":554000},{"d":"2026-03-11","o":13.37,"h":13.4,"l":13.19,"c":13.32,"v":610500},{"d":"2026-03-12","o":13.19,"h":13.51,"l":13.15,"c":13.23,"v":512800},{"d":"2026-03-13","o":12.72,"h":12.94,"l":11.9,"c":12.15,"v":2717000},{"d":"2026-03-16","o":12.25,"h":12.39,"l":11.81,"c":11.82,"v":1144900},{"d":"2026-03-17","o":11.9,"h":12.33,"l":11.76,"c":12.16,"v":1125200},{"d":"2026-03-18","o":12.52,"h":12.93,"l":12.15,"c":12.49,"v":1618800},{"d":"2026-03-19","o":12.49,"h":12.6,"l":12.26,"c":12.54,"v":1205800},{"d":"2026-03-20","o":12.5,"h":12.57,"l":12.18,"c":12.22,"v":968700},{"d":"2026-03-23","o":12.37,"h":12.93,"l":12.28,"c":12.66,"v":797000},{"d":"2026-03-24","o":12.49,"h":13.12,"l":12.47,"c":12.99,"v":708400},{"d":"2026-03-25","o":13.05,"h":13.32,"l":12.89,"c":13.29,"v":744100},{"d":"2026-03-26","o":13.27,"h":13.73,"l":13.05,"c":13.6,"v":835500},{"d":"2026-03-27","o":13.58,"h":14.17,"l":13.49,"c":13.94,"v":1125500},{"d":"2026-03-30","o":13.93,"h":13.97,"l":13.65,"c":13.7,"v":636900},{"d":"2026-03-31","o":13.81,"h":13.84,"l":13.56,"c":13.76,"v":523805},{"d":"2026-04-01","o":13.76,"h":13.97,"l":13.67,"c":13.87,"v":584205},{"d":"2026-04-02","o":13.86,"h":14.46,"l":13.85,"c":14.44,"v":906976},{"d":"2026-04-06","o":14.4,"h":14.61,"l":14.31,"c":14.44,"v":665763},{"d":"2026-04-07","o":14.43,"h":15.09,"l":14.39,"c":15.03,"v":1113606},{"d":"2026-04-08","o":15.05,"h":15.53,"l":15,"c":15.34,"v":1042649},{"d":"2026-04-09","o":15.22,"h":15.49,"l":14.61,"c":14.7,"v":1112352},{"d":"2026-04-10","o":14.64,"h":14.83,"l":14.44,"c":14.81,"v":664330},{"d":"2026-04-13","o":14.7,"h":14.86,"l":14.38,"c":14.72,"v":826737},{"d":"2026-04-14","o":14.6,"h":14.95,"l":14.52,"c":14.85,"v":958052},{"d":"2026-04-15","o":14.8,"h":14.84,"l":13.74,"c":13.75,"v":998946},{"d":"2026-04-16","o":13.53,"h":13.97,"l":13.53,"c":13.78,"v":1218666},{"d":"2026-04-17","o":13.9,"h":14.51,"l":13.9,"c":14.29,"v":1135254},{"d":"2026-04-20","o":14.15,"h":14.2,"l":13.19,"c":13.42,"v":1850667},{"d":"2026-04-21","o":13.45,"h":13.67,"l":13.09,"c":13.22,"v":1480284},{"d":"2026-04-22","o":13.28,"h":13.67,"l":13.23,"c":13.66,"v":822641},{"d":"2026-04-23","o":13.79,"h":14.03,"l":13.61,"c":13.73,"v":812859},{"d":"2026-04-24","o":13.63,"h":13.85,"l":13.45,"c":13.83,"v":792890},{"d":"2026-04-27","o":13.83,"h":14.31,"l":13.73,"c":14.26,"v":1310255},{"d":"2026-04-28","o":14.5,"h":14.64,"l":13.47,"c":13.73,"v":1592827},{"d":"2026-04-29","o":13.62,"h":13.99,"l":13.62,"c":13.75,"v":1608264},{"d":"2026-04-30","o":13.75,"h":14.02,"l":13.75,"c":13.86,"v":1000952},{"d":"2026-05-01","o":13.9,"h":13.99,"l":13.78,"c":13.81,"v":764224},{"d":"2026-05-04","o":13.71,"h":13.9,"l":13.23,"c":13.33,"v":1081655},{"d":"2026-05-05","o":13.41,"h":13.79,"l":13.31,"c":13.66,"v":931628},{"d":"2026-05-06","o":13.77,"h":13.84,"l":13.51,"c":13.61,"v":881080},{"d":"2026-05-07","o":13.59,"h":13.62,"l":13.17,"c":13.3,"v":904024},{"d":"2026-05-08","o":13.31,"h":13.42,"l":13.07,"c":13.08,"v":830032},{"d":"2026-05-11","o":13.19,"h":13.22,"l":12.71,"c":12.72,"v":962482},{"d":"2026-05-12","o":12.72,"h":12.78,"l":12.5,"c":12.63,"v":841550},{"d":"2026-05-13","o":12.61,"h":12.75,"l":12.37,"c":12.46,"v":654316},{"d":"2026-05-14","o":12.52,"h":12.66,"l":12.35,"c":12.36,"v":554784},{"d":"2026-05-15","o":12.34,"h":12.35,"l":11.94,"c":11.95,"v":809048},{"d":"2026-05-18","o":11.95,"h":12.47,"l":11.91,"c":12.29,"v":1127283},{"d":"2026-05-19","o":12.36,"h":12.51,"l":11.95,"c":12.23,"v":808281}]