[{"d":"2020-09-14","o":9.8,"h":9.8,"l":9.71,"c":9.71,"v":7400},{"d":"2020-09-15","o":9.8,"h":9.84,"l":9.7,"c":9.7,"v":511600},{"d":"2020-09-16","o":9.7,"h":9.8,"l":9.7,"c":9.8,"v":471100},{"d":"2020-09-17","o":9.8,"h":9.8,"l":9.77,"c":9.78,"v":463000},{"d":"2020-09-18","o":9.81,"h":10,"l":9.76,"c":9.76,"v":1154700},{"d":"2020-09-21","o":9.78,"h":9.85,"l":9.74,"c":9.78,"v":559000},{"d":"2020-09-22","o":9.75,"h":9.85,"l":9.75,"c":9.82,"v":31500},{"d":"2020-09-23","o":9.75,"h":9.84,"l":9.73,"c":9.75,"v":40700},{"d":"2020-09-24","o":9.75,"h":9.82,"l":9.74,"c":9.76,"v":235300},{"d":"2020-09-25","o":9.75,"h":9.79,"l":9.73,"c":9.73,"v":2100},{"d":"2020-09-28","o":9.8,"h":9.83,"l":9.76,"c":9.83,"v":1700},{"d":"2020-09-29","o":9.75,"h":9.8,"l":9.75,"c":9.8,"v":67300},{"d":"2020-09-30","o":9.83,"h":9.83,"l":9.7,"c":9.73,"v":35100},{"d":"2020-10-01","o":9.8,"h":9.85,"l":9.73,"c":9.79,"v":211800},{"d":"2020-10-02","o":9.71,"h":9.77,"l":9.71,"c":9.77,"v":212800},{"d":"2020-10-05","o":9.84,"h":9.84,"l":9.73,"c":9.75,"v":11600},{"d":"2020-10-06","o":9.74,"h":9.74,"l":9.73,"c":9.73,"v":500},{"d":"2020-10-07","o":9.76,"h":9.76,"l":9.71,"c":9.71,"v":11300},{"d":"2020-10-08","o":9.71,"h":9.78,"l":9.71,"c":9.78,"v":5000},{"d":"2020-10-09","o":9.75,"h":9.79,"l":9.75,"c":9.75,"v":2500},{"d":"2020-10-12","o":9.75,"h":9.75,"l":9.69,"c":9.7,"v":19500},{"d":"2020-10-13","o":9.7,"h":9.72,"l":9.7,"c":9.7,"v":53400},{"d":"2020-10-14","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":344000},{"d":"2020-10-15","o":9.71,"h":9.74,"l":9.71,"c":9.74,"v":1100},{"d":"2020-10-16","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":200},{"d":"2020-10-19","o":9.75,"h":9.75,"l":9.72,"c":9.75,"v":9200},{"d":"2020-10-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2020-10-21","o":9.75,"h":9.75,"l":9.7,"c":9.72,"v":127600},{"d":"2020-10-22","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":2700},{"d":"2020-10-23","o":9.71,"h":9.75,"l":9.71,"c":9.71,"v":1100},{"d":"2020-10-26","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":3600},{"d":"2020-10-27","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2020-10-28","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":100},{"d":"2020-10-29","o":9.73,"h":9.75,"l":9.73,"c":9.73,"v":343200},{"d":"2020-10-30","o":9.72,"h":9.73,"l":9.7,"c":9.7,"v":1700},{"d":"2020-11-02","o":9.75,"h":9.75,"l":9.7,"c":9.7,"v":43800},{"d":"2020-11-03","o":9.7,"h":9.73,"l":9.7,"c":9.7,"v":35800},{"d":"2020-11-04","o":9.7,"h":9.77,"l":9.7,"c":9.77,"v":1900},{"d":"2020-11-05","o":9.7,"h":9.75,"l":9.7,"c":9.75,"v":203700},{"d":"2020-11-06","o":9.75,"h":9.75,"l":9.73,"c":9.75,"v":224300},{"d":"2020-11-09","o":9.75,"h":9.75,"l":9.72,"c":9.74,"v":106300},{"d":"2020-11-10","o":9.77,"h":9.83,"l":9.76,"c":9.8,"v":10700},{"d":"2020-11-11","o":9.79,"h":9.81,"l":9.73,"c":9.73,"v":228000},{"d":"2020-11-12","o":9.82,"h":9.82,"l":9.69,"c":9.75,"v":653900},{"d":"2020-11-13","o":9.75,"h":9.83,"l":9.75,"c":9.83,"v":165600},{"d":"2020-11-16","o":9.76,"h":9.83,"l":9.7,"c":9.74,"v":29600},{"d":"2020-11-17","o":9.77,"h":9.8,"l":9.72,"c":9.77,"v":14400},{"d":"2020-11-18","o":9.8,"h":9.8,"l":9.75,"c":9.78,"v":515600},{"d":"2020-11-19","o":9.75,"h":9.76,"l":9.7,"c":9.76,"v":23500},{"d":"2020-11-20","o":9.72,"h":9.78,"l":9.68,"c":9.78,"v":49300},{"d":"2020-11-23","o":9.75,"h":9.9,"l":9.75,"c":9.9,"v":24600},{"d":"2020-11-24","o":9.79,"h":9.9,"l":9.75,"c":9.78,"v":25500},{"d":"2020-11-25","o":9.76,"h":9.88,"l":9.73,"c":9.88,"v":29100},{"d":"2020-11-27","o":9.89,"h":9.92,"l":9.88,"c":9.88,"v":17600},{"d":"2020-11-30","o":9.9,"h":9.93,"l":9.72,"c":9.78,"v":18700},{"d":"2020-12-01","o":9.79,"h":9.87,"l":9.73,"c":9.85,"v":19900},{"d":"2020-12-02","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":20700},{"d":"2020-12-03","o":9.75,"h":9.88,"l":9.68,"c":9.87,"v":202900},{"d":"2020-12-04","o":9.88,"h":9.93,"l":9.83,"c":9.93,"v":5600},{"d":"2020-12-07","o":9.94,"h":9.96,"l":9.85,"c":9.92,"v":27800},{"d":"2020-12-08","o":9.94,"h":9.95,"l":9.86,"c":9.9,"v":19500},{"d":"2020-12-09","o":9.96,"h":9.99,"l":9.82,"c":9.82,"v":20800},{"d":"2020-12-10","o":9.89,"h":9.99,"l":9.83,"c":9.85,"v":16200},{"d":"2020-12-11","o":9.93,"h":10.04,"l":9.91,"c":9.93,"v":36200},{"d":"2020-12-14","o":9.96,"h":10.05,"l":9.93,"c":9.95,"v":46500},{"d":"2020-12-15","o":10,"h":10.05,"l":9.86,"c":10,"v":440400},{"d":"2020-12-16","o":10,"h":10,"l":9.93,"c":9.95,"v":34700},{"d":"2020-12-17","o":9.98,"h":10,"l":9.9,"c":9.92,"v":39600},{"d":"2020-12-18","o":10,"h":10,"l":9.95,"c":9.96,"v":38400},{"d":"2020-12-21","o":9.96,"h":9.99,"l":9.92,"c":9.96,"v":43000},{"d":"2020-12-22","o":9.99,"h":9.99,"l":9.91,"c":9.95,"v":39700},{"d":"2020-12-23","o":9.96,"h":10,"l":9.9,"c":9.9,"v":50600},{"d":"2020-12-24","o":9.97,"h":10.01,"l":9.96,"c":9.98,"v":59100},{"d":"2020-12-28","o":10.01,"h":10.35,"l":10,"c":10.05,"v":211600},{"d":"2020-12-29","o":10.13,"h":10.15,"l":10,"c":10.05,"v":87900},{"d":"2020-12-30","o":10.14,"h":10.14,"l":10,"c":10.07,"v":182300},{"d":"2020-12-31","o":10.08,"h":10.15,"l":10,"c":10.15,"v":216900},{"d":"2021-01-04","o":10.1,"h":10.24,"l":10.03,"c":10.21,"v":138900},{"d":"2021-01-05","o":10.25,"h":10.25,"l":10.01,"c":10.11,"v":63400},{"d":"2021-01-06","o":10.07,"h":10.19,"l":10.07,"c":10.12,"v":46200},{"d":"2021-01-07","o":10.14,"h":10.18,"l":10.11,"c":10.14,"v":383000},{"d":"2021-01-08","o":10.1,"h":10.2,"l":10.1,"c":10.15,"v":557400},{"d":"2021-01-11","o":10.2,"h":10.2,"l":10.1,"c":10.15,"v":90500},{"d":"2021-01-12","o":10.18,"h":10.37,"l":10.16,"c":10.26,"v":100800},{"d":"2021-01-13","o":10.36,"h":10.6,"l":10.31,"c":10.53,"v":258500},{"d":"2021-01-14","o":10.59,"h":10.6,"l":10.36,"c":10.44,"v":109100},{"d":"2021-01-15","o":10.41,"h":10.55,"l":10.31,"c":10.35,"v":144300},{"d":"2021-01-19","o":10.48,"h":10.48,"l":10.31,"c":10.38,"v":44900},{"d":"2021-01-20","o":10.4,"h":10.47,"l":10.32,"c":10.37,"v":90600},{"d":"2021-01-21","o":10.49,"h":10.57,"l":10.36,"c":10.5,"v":115900},{"d":"2021-01-22","o":10.5,"h":10.6,"l":10.41,"c":10.54,"v":791800},{"d":"2021-01-25","o":10.6,"h":10.73,"l":10.35,"c":10.42,"v":84900},{"d":"2021-01-26","o":10.51,"h":10.51,"l":10.2,"c":10.21,"v":259000},{"d":"2021-01-27","o":10.25,"h":10.29,"l":10.22,"c":10.25,"v":492300},{"d":"2021-01-28","o":10.26,"h":10.4,"l":10.26,"c":10.38,"v":177400},{"d":"2021-01-29","o":10.39,"h":10.45,"l":10.35,"c":10.35,"v":200000},{"d":"2021-02-01","o":10.43,"h":10.54,"l":10.38,"c":10.43,"v":45600},{"d":"2021-02-02","o":10.63,"h":10.66,"l":10.38,"c":10.55,"v":184300},{"d":"2021-02-03","o":10.52,"h":10.67,"l":10.5,"c":10.55,"v":174400},{"d":"2021-02-04","o":10.62,"h":10.62,"l":10.47,"c":10.48,"v":105400},{"d":"2021-02-05","o":10.51,"h":10.61,"l":10.48,"c":10.52,"v":233300},{"d":"2021-02-08","o":10.54,"h":10.69,"l":10.45,"c":10.5,"v":68300},{"d":"2021-02-09","o":10.5,"h":10.56,"l":10.45,"c":10.5,"v":150200},{"d":"2021-02-10","o":10.51,"h":10.7,"l":10.45,"c":10.46,"v":119900},{"d":"2021-02-11","o":10.53,"h":10.53,"l":10.37,"c":10.45,"v":78100},{"d":"2021-02-12","o":10.42,"h":10.47,"l":10.41,"c":10.44,"v":18500},{"d":"2021-02-16","o":10.5,"h":10.58,"l":10.41,"c":10.48,"v":383000},{"d":"2021-02-17","o":10.48,"h":10.57,"l":10.44,"c":10.49,"v":27600},{"d":"2021-02-18","o":10.47,"h":10.59,"l":10.47,"c":10.56,"v":393100},{"d":"2021-02-19","o":10.57,"h":10.62,"l":10.5,"c":10.55,"v":87500},{"d":"2021-02-22","o":10.54,"h":10.54,"l":10.41,"c":10.44,"v":55200},{"d":"2021-02-23","o":10.35,"h":10.4,"l":10.2,"c":10.36,"v":126000},{"d":"2021-02-24","o":10.35,"h":10.51,"l":10.35,"c":10.49,"v":65700},{"d":"2021-02-25","o":10.4,"h":10.4,"l":10.2,"c":10.23,"v":159700},{"d":"2021-02-26","o":10.22,"h":10.27,"l":10.1,"c":10.12,"v":151800},{"d":"2021-03-01","o":10.19,"h":10.28,"l":10.14,"c":10.17,"v":36600},{"d":"2021-03-02","o":10.17,"h":10.17,"l":9.92,"c":10.1,"v":233200},{"d":"2021-03-03","o":10.06,"h":10.07,"l":9.98,"c":10,"v":149100},{"d":"2021-03-04","o":10,"h":10.06,"l":9.89,"c":9.95,"v":385300},{"d":"2021-03-05","o":9.92,"h":10.2,"l":9.9,"c":10.18,"v":60500},{"d":"2021-03-08","o":10.08,"h":10.08,"l":9.95,"c":10.01,"v":6600},{"d":"2021-03-09","o":10.02,"h":10.08,"l":9.93,"c":10.06,"v":29600},{"d":"2021-03-10","o":10.01,"h":10.06,"l":9.9,"c":9.92,"v":66700},{"d":"2021-03-11","o":9.98,"h":10.02,"l":9.9,"c":9.93,"v":123300},{"d":"2021-03-12","o":9.9,"h":9.93,"l":9.9,"c":9.9,"v":74700},{"d":"2021-03-15","o":9.87,"h":9.94,"l":9.85,"c":9.86,"v":25500},{"d":"2021-03-16","o":9.9,"h":9.96,"l":9.9,"c":9.96,"v":29900},{"d":"2021-03-17","o":9.9,"h":9.99,"l":9.9,"c":9.99,"v":32000},{"d":"2021-03-18","o":9.95,"h":9.96,"l":9.9,"c":9.91,"v":116700},{"d":"2021-03-19","o":9.9,"h":9.95,"l":9.9,"c":9.94,"v":35000},{"d":"2021-03-22","o":9.95,"h":9.98,"l":9.8,"c":9.86,"v":46400},{"d":"2021-03-23","o":9.85,"h":9.9,"l":9.79,"c":9.83,"v":28400},{"d":"2021-03-24","o":9.8,"h":9.82,"l":9.7,"c":9.77,"v":31400},{"d":"2021-03-25","o":9.74,"h":9.84,"l":9.63,"c":9.83,"v":32200},{"d":"2021-03-26","o":9.79,"h":9.88,"l":9.7,"c":9.83,"v":53900},{"d":"2021-03-29","o":9.7,"h":9.84,"l":9.63,"c":9.82,"v":12200},{"d":"2021-03-30","o":9.82,"h":9.83,"l":9.76,"c":9.77,"v":45900},{"d":"2021-03-31","o":9.76,"h":9.8,"l":9.75,"c":9.78,"v":48800},{"d":"2021-04-01","o":9.82,"h":9.98,"l":9.82,"c":9.82,"v":30600},{"d":"2021-04-05","o":9.88,"h":9.88,"l":9.85,"c":9.86,"v":5200},{"d":"2021-04-06","o":9.9,"h":9.9,"l":9.81,"c":9.81,"v":13300},{"d":"2021-04-07","o":9.83,"h":9.87,"l":9.83,"c":9.85,"v":10000},{"d":"2021-04-08","o":9.82,"h":9.91,"l":9.8,"c":9.88,"v":41100},{"d":"2021-04-09","o":9.88,"h":9.93,"l":9.85,"c":9.93,"v":97300},{"d":"2021-04-12","o":9.84,"h":9.93,"l":9.84,"c":9.91,"v":8900},{"d":"2021-04-13","o":9.91,"h":9.91,"l":9.83,"c":9.88,"v":6600},{"d":"2021-04-14","o":9.85,"h":9.9,"l":9.84,"c":9.9,"v":120600},{"d":"2021-04-15","o":9.9,"h":9.92,"l":9.85,"c":9.9,"v":19300},{"d":"2021-04-16","o":9.87,"h":9.87,"l":9.84,"c":9.84,"v":12200},{"d":"2021-04-19","o":9.84,"h":9.86,"l":9.8,"c":9.82,"v":41100},{"d":"2021-04-20","o":9.81,"h":9.82,"l":9.8,"c":9.8,"v":6300},{"d":"2021-04-21","o":9.8,"h":9.82,"l":9.8,"c":9.82,"v":24000},{"d":"2021-04-22","o":9.82,"h":9.83,"l":9.8,"c":9.83,"v":3800},{"d":"2021-04-23","o":9.8,"h":9.89,"l":9.8,"c":9.81,"v":5500},{"d":"2021-04-26","o":9.88,"h":9.89,"l":9.76,"c":9.83,"v":61700},{"d":"2021-04-27","o":9.81,"h":9.84,"l":9.79,"c":9.8,"v":3800},{"d":"2021-04-28","o":9.83,"h":9.87,"l":9.78,"c":9.82,"v":5600},{"d":"2021-04-29","o":9.78,"h":9.9,"l":9.78,"c":9.88,"v":18000},{"d":"2021-04-30","o":9.78,"h":9.87,"l":9.78,"c":9.8,"v":29300},{"d":"2021-05-03","o":9.8,"h":9.86,"l":9.78,"c":9.83,"v":29900},{"d":"2021-05-04","o":9.81,"h":9.83,"l":9.78,"c":9.82,"v":37000},{"d":"2021-05-05","o":9.78,"h":9.8,"l":9.78,"c":9.78,"v":39000},{"d":"2021-05-06","o":9.78,"h":9.8,"l":9.77,"c":9.78,"v":45800},{"d":"2021-05-07","o":9.78,"h":9.8,"l":9.77,"c":9.8,"v":34000},{"d":"2021-05-10","o":9.78,"h":9.8,"l":9.78,"c":9.8,"v":11500},{"d":"2021-05-11","o":9.79,"h":9.81,"l":9.78,"c":9.81,"v":24200},{"d":"2021-05-12","o":9.83,"h":9.85,"l":9.78,"c":9.8,"v":11800},{"d":"2021-05-13","o":9.8,"h":9.8,"l":9.77,"c":9.77,"v":5100},{"d":"2021-05-14","o":9.79,"h":9.79,"l":9.77,"c":9.78,"v":32500},{"d":"2021-05-17","o":9.76,"h":9.78,"l":9.76,"c":9.78,"v":7900},{"d":"2021-05-18","o":9.76,"h":9.84,"l":9.76,"c":9.81,"v":11200},{"d":"2021-05-19","o":9.77,"h":9.84,"l":9.75,"c":9.77,"v":17300},{"d":"2021-05-20","o":9.81,"h":9.81,"l":9.76,"c":9.8,"v":6300},{"d":"2021-05-21","o":9.81,"h":9.81,"l":9.76,"c":9.8,"v":1700},{"d":"2021-05-24","o":9.76,"h":9.79,"l":9.74,"c":9.76,"v":23300},{"d":"2021-05-25","o":9.76,"h":9.8,"l":9.74,"c":9.79,"v":2100},{"d":"2021-05-26","o":9.78,"h":9.79,"l":9.72,"c":9.75,"v":79900},{"d":"2021-05-27","o":9.75,"h":9.77,"l":9.72,"c":9.77,"v":17300},{"d":"2021-05-28","o":9.73,"h":9.76,"l":9.71,"c":9.74,"v":47000},{"d":"2021-06-01","o":9.77,"h":9.77,"l":9.73,"c":9.77,"v":11000},{"d":"2021-06-02","o":9.74,"h":9.77,"l":9.74,"c":9.77,"v":1900},{"d":"2021-06-03","o":9.74,"h":9.81,"l":9.74,"c":9.78,"v":11000},{"d":"2021-06-04","o":9.74,"h":9.8,"l":9.73,"c":9.8,"v":27700},{"d":"2021-06-07","o":9.75,"h":9.79,"l":9.7,"c":9.79,"v":45000},{"d":"2021-06-08","o":9.78,"h":9.8,"l":9.77,"c":9.78,"v":115300},{"d":"2021-06-09","o":9.78,"h":9.82,"l":9.78,"c":9.81,"v":72200},{"d":"2021-06-10","o":9.8,"h":9.81,"l":9.77,"c":9.8,"v":246900},{"d":"2021-06-11","o":9.79,"h":9.81,"l":9.79,"c":9.81,"v":50200},{"d":"2021-06-14","o":9.8,"h":9.8,"l":9.78,"c":9.8,"v":7600},{"d":"2021-06-15","o":9.78,"h":9.8,"l":9.77,"c":9.8,"v":9400},{"d":"2021-06-16","o":9.77,"h":9.8,"l":9.77,"c":9.79,"v":22600},{"d":"2021-06-17","o":9.79,"h":9.8,"l":9.78,"c":9.8,"v":3600},{"d":"2021-06-18","o":9.8,"h":9.8,"l":9.78,"c":9.78,"v":13700},{"d":"2021-06-21","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":700},{"d":"2021-06-22","o":9.78,"h":9.79,"l":9.77,"c":9.78,"v":9100},{"d":"2021-06-23","o":9.77,"h":9.82,"l":9.77,"c":9.82,"v":34100},{"d":"2021-06-24","o":9.82,"h":9.82,"l":9.78,"c":9.79,"v":81800},{"d":"2021-06-25","o":9.82,"h":9.82,"l":9.77,"c":9.78,"v":52600},{"d":"2021-06-28","o":9.79,"h":9.81,"l":9.77,"c":9.78,"v":64700},{"d":"2021-06-29","o":9.77,"h":9.83,"l":9.77,"c":9.81,"v":282400},{"d":"2021-06-30","o":9.83,"h":9.83,"l":9.76,"c":9.76,"v":25700},{"d":"2021-07-01","o":9.77,"h":9.83,"l":9.77,"c":9.82,"v":25400},{"d":"2021-07-02","o":9.79,"h":9.82,"l":9.79,"c":9.81,"v":2000},{"d":"2021-07-06","o":9.83,"h":9.83,"l":9.79,"c":9.81,"v":3500},{"d":"2021-07-07","o":9.77,"h":9.8,"l":9.74,"c":9.8,"v":3300},{"d":"2021-07-08","o":9.79,"h":9.8,"l":9.79,"c":9.8,"v":5500},{"d":"2021-07-09","o":9.8,"h":9.8,"l":9.78,"c":9.78,"v":12500},{"d":"2021-07-12","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2021-07-13","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":10900},{"d":"2021-07-14","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":700},{"d":"2021-07-15","o":9.78,"h":9.79,"l":9.77,"c":9.78,"v":13200},{"d":"2021-07-16","o":9.76,"h":9.78,"l":9.76,"c":9.77,"v":215600},{"d":"2021-07-19","o":9.75,"h":9.78,"l":9.75,"c":9.77,"v":14500},{"d":"2021-07-20","o":9.77,"h":9.77,"l":9.76,"c":9.77,"v":5700},{"d":"2021-07-21","o":9.77,"h":9.78,"l":9.76,"c":9.78,"v":112800},{"d":"2021-07-22","o":9.76,"h":9.78,"l":9.71,"c":9.77,"v":87200},{"d":"2021-07-23","o":9.78,"h":9.78,"l":9.77,"c":9.78,"v":6100},{"d":"2021-07-26","o":9.78,"h":9.78,"l":9.76,"c":9.77,"v":32500},{"d":"2021-07-27","o":9.77,"h":9.77,"l":9.75,"c":9.75,"v":1600},{"d":"2021-07-28","o":9.75,"h":9.77,"l":9.75,"c":9.76,"v":1300},{"d":"2021-07-29","o":9.75,"h":9.78,"l":9.75,"c":9.75,"v":22700},{"d":"2021-07-30","o":9.77,"h":9.8,"l":9.75,"c":9.76,"v":37400},{"d":"2021-08-02","o":9.76,"h":9.8,"l":9.76,"c":9.79,"v":31900},{"d":"2021-08-03","o":9.77,"h":9.79,"l":9.75,"c":9.76,"v":41000},{"d":"2021-08-04","o":9.75,"h":9.78,"l":9.75,"c":9.78,"v":13900},{"d":"2021-08-05","o":9.76,"h":9.78,"l":9.75,"c":9.77,"v":22100},{"d":"2021-08-06","o":9.76,"h":9.79,"l":9.76,"c":9.79,"v":800},{"d":"2021-08-09","o":9.79,"h":9.79,"l":9.75,"c":9.75,"v":12000},{"d":"2021-08-10","o":9.75,"h":9.76,"l":9.7,"c":9.75,"v":61300},{"d":"2021-08-11","o":9.75,"h":9.77,"l":9.75,"c":9.77,"v":14200},{"d":"2021-08-12","o":9.76,"h":9.77,"l":9.76,"c":9.76,"v":4800},{"d":"2021-08-13","o":9.76,"h":9.78,"l":9.76,"c":9.76,"v":90200},{"d":"2021-08-16","o":9.77,"h":9.8,"l":9.75,"c":9.78,"v":18700},{"d":"2021-08-17","o":9.77,"h":9.78,"l":9.77,"c":9.77,"v":11700},{"d":"2021-08-18","o":9.77,"h":9.79,"l":9.76,"c":9.76,"v":57300},{"d":"2021-08-19","o":9.76,"h":9.76,"l":9.75,"c":9.75,"v":113000},{"d":"2021-08-20","o":9.75,"h":9.76,"l":9.74,"c":9.76,"v":1500},{"d":"2021-08-23","o":9.76,"h":9.76,"l":9.74,"c":9.76,"v":20200},{"d":"2021-08-24","o":9.75,"h":9.8,"l":9.75,"c":9.78,"v":8400},{"d":"2021-08-25","o":9.77,"h":9.79,"l":9.76,"c":9.77,"v":3000},{"d":"2021-08-26","o":9.76,"h":9.79,"l":9.76,"c":9.78,"v":4300},{"d":"2021-08-27","o":9.78,"h":9.78,"l":9.76,"c":9.76,"v":9000},{"d":"2021-08-30","o":9.76,"h":9.78,"l":9.76,"c":9.76,"v":2200},{"d":"2021-08-31","o":9.78,"h":9.79,"l":9.77,"c":9.79,"v":11600},{"d":"2021-09-01","o":9.78,"h":9.79,"l":9.7,"c":9.79,"v":13200},{"d":"2021-09-02","o":9.79,"h":9.8,"l":9.75,"c":9.8,"v":16200},{"d":"2021-09-03","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":200},{"d":"2021-09-07","o":9.8,"h":9.81,"l":9.8,"c":9.8,"v":7600},{"d":"2021-09-08","o":9.8,"h":9.81,"l":9.8,"c":9.8,"v":2100},{"d":"2021-09-09","o":9.81,"h":9.81,"l":9.8,"c":9.8,"v":2900},{"d":"2021-09-10","o":9.8,"h":9.81,"l":9.8,"c":9.8,"v":4300},{"d":"2021-09-13","o":9.81,"h":9.83,"l":9.8,"c":9.8,"v":1959700},{"d":"2021-09-14","o":9.8,"h":9.82,"l":9.8,"c":9.81,"v":6900},{"d":"2021-09-15","o":9.8,"h":9.82,"l":9.8,"c":9.81,"v":3100},{"d":"2021-09-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2021-09-17","o":9.82,"h":9.82,"l":9.8,"c":9.82,"v":4600},{"d":"2021-09-20","o":9.82,"h":9.82,"l":9.8,"c":9.82,"v":1300},{"d":"2021-09-21","o":9.82,"h":9.82,"l":9.8,"c":9.81,"v":1200},{"d":"2021-09-22","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1200},{"d":"2021-09-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2500},{"d":"2021-09-24","o":9.81,"h":9.82,"l":9.8,"c":9.82,"v":80000},{"d":"2021-09-27","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":10000},{"d":"2021-09-28","o":9.81,"h":9.83,"l":9.81,"c":9.83,"v":2400},{"d":"2021-09-29","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":3400},{"d":"2021-09-30","o":9.83,"h":9.84,"l":9.83,"c":9.84,"v":31200},{"d":"2021-10-01","o":9.85,"h":9.85,"l":9.83,"c":9.84,"v":114300},{"d":"2021-10-04","o":9.85,"h":9.85,"l":9.83,"c":9.83,"v":18400},{"d":"2021-10-05","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":400},{"d":"2021-10-06","o":9.85,"h":9.85,"l":9.81,"c":9.85,"v":20200},{"d":"2021-10-07","o":9.82,"h":9.84,"l":9.82,"c":9.84,"v":3500},{"d":"2021-10-08","o":9.85,"h":9.85,"l":9.83,"c":9.84,"v":1300},{"d":"2021-10-11","o":9.83,"h":9.84,"l":9.83,"c":9.83,"v":5200},{"d":"2021-10-12","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":1200},{"d":"2021-10-13","o":9.82,"h":9.85,"l":9.82,"c":9.84,"v":596300},{"d":"2021-10-14","o":9.82,"h":9.84,"l":9.82,"c":9.84,"v":10200},{"d":"2021-10-15","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":300},{"d":"2021-10-18","o":9.81,"h":9.83,"l":9.81,"c":9.83,"v":700},{"d":"2021-10-19","o":9.82,"h":9.85,"l":9.82,"c":9.85,"v":63300},{"d":"2021-10-20","o":9.83,"h":9.85,"l":9.83,"c":9.85,"v":6900},{"d":"2021-10-21","o":9.82,"h":9.85,"l":9.82,"c":9.85,"v":26200},{"d":"2021-10-22","o":9.85,"h":9.92,"l":9.84,"c":9.86,"v":80100},{"d":"2021-10-25","o":9.84,"h":9.87,"l":9.84,"c":9.84,"v":22600},{"d":"2021-10-26","o":9.85,"h":9.88,"l":9.83,"c":9.87,"v":532300},{"d":"2021-10-27","o":9.85,"h":9.87,"l":9.83,"c":9.87,"v":25200},{"d":"2021-10-28","o":9.85,"h":9.86,"l":9.84,"c":9.85,"v":403700},{"d":"2021-10-29","o":9.84,"h":9.87,"l":9.84,"c":9.85,"v":761900},{"d":"2021-11-01","o":9.86,"h":9.87,"l":9.85,"c":9.85,"v":64600},{"d":"2021-11-02","o":9.87,"h":9.88,"l":9.87,"c":9.87,"v":41800},{"d":"2021-11-03","o":9.85,"h":9.87,"l":9.84,"c":9.86,"v":6900},{"d":"2021-11-04","o":9.85,"h":9.87,"l":9.85,"c":9.87,"v":196900},{"d":"2021-11-05","o":9.85,"h":9.87,"l":9.85,"c":9.85,"v":1000},{"d":"2021-11-08","o":9.86,"h":9.88,"l":9.85,"c":9.85,"v":2400},{"d":"2021-11-09","o":9.85,"h":9.88,"l":9.85,"c":9.85,"v":3300},{"d":"2021-11-10","o":9.85,"h":9.88,"l":9.85,"c":9.88,"v":1100},{"d":"2021-11-11","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":2900},{"d":"2021-11-12","o":9.86,"h":9.88,"l":9.85,"c":9.88,"v":5700},{"d":"2021-11-15","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":13300},{"d":"2021-11-16","o":9.86,"h":9.9,"l":9.86,"c":9.9,"v":78900},{"d":"2021-11-17","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":16000},{"d":"2021-11-18","o":9.87,"h":9.9,"l":9.87,"c":9.88,"v":1900},{"d":"2021-11-19","o":9.89,"h":9.89,"l":9.86,"c":9.89,"v":7100},{"d":"2021-11-22","o":9.91,"h":9.91,"l":9.89,"c":9.9,"v":65200},{"d":"2021-11-23","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":112100},{"d":"2021-11-24","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":10400},{"d":"2021-11-26","o":9.87,"h":9.89,"l":9.86,"c":9.89,"v":43600},{"d":"2021-11-29","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":58400},{"d":"2021-11-30","o":9.88,"h":9.9,"l":9.87,"c":9.9,"v":25700},{"d":"2021-12-01","o":9.9,"h":9.9,"l":9.88,"c":9.89,"v":6200},{"d":"2021-12-02","o":9.86,"h":9.9,"l":9.85,"c":9.9,"v":46100},{"d":"2021-12-03","o":9.86,"h":9.88,"l":9.85,"c":9.87,"v":56300},{"d":"2021-12-06","o":9.86,"h":9.88,"l":9.85,"c":9.87,"v":6400},{"d":"2021-12-07","o":9.86,"h":9.88,"l":9.85,"c":9.87,"v":44400},{"d":"2021-12-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":400},{"d":"2021-12-09","o":9.87,"h":9.88,"l":9.85,"c":9.86,"v":12900},{"d":"2021-12-10","o":9.85,"h":9.86,"l":9.85,"c":9.85,"v":25400},{"d":"2021-12-13","o":9.85,"h":9.87,"l":9.85,"c":9.87,"v":10000},{"d":"2021-12-14","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":188800},{"d":"2021-12-15","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":25600},{"d":"2021-12-16","o":9.85,"h":9.85,"l":9.84,"c":9.85,"v":31400},{"d":"2021-12-17","o":9.84,"h":9.88,"l":9.84,"c":9.88,"v":18500},{"d":"2021-12-20","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":560800},{"d":"2021-12-21","o":9.85,"h":9.88,"l":9.85,"c":9.85,"v":9900},{"d":"2021-12-22","o":9.85,"h":9.88,"l":9.85,"c":9.88,"v":13200},{"d":"2021-12-23","o":9.85,"h":9.88,"l":9.85,"c":9.86,"v":26800},{"d":"2021-12-27","o":9.85,"h":9.88,"l":9.85,"c":9.88,"v":71400},{"d":"2021-12-28","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":15900},{"d":"2021-12-29","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":43700},{"d":"2021-12-30","o":9.84,"h":9.9,"l":9.84,"c":9.88,"v":9100},{"d":"2021-12-31","o":9.85,"h":9.88,"l":9.84,"c":9.87,"v":29600},{"d":"2022-01-03","o":9.87,"h":9.88,"l":9.86,"c":9.88,"v":67200},{"d":"2022-01-04","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":6400},{"d":"2022-01-05","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":5100},{"d":"2022-01-06","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":6000},{"d":"2022-01-07","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":2000},{"d":"2022-01-10","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":36600},{"d":"2022-01-11","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":3900},{"d":"2022-01-12","o":9.87,"h":9.88,"l":9.86,"c":9.88,"v":3800},{"d":"2022-01-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-01-14","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":800},{"d":"2022-01-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":24400},{"d":"2022-01-19","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":38600},{"d":"2022-01-20","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":13600},{"d":"2022-01-21","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":11800},{"d":"2022-01-24","o":9.86,"h":9.87,"l":9.86,"c":9.86,"v":15200},{"d":"2022-01-25","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":32300},{"d":"2022-01-26","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":18000},{"d":"2022-01-27","o":9.86,"h":9.87,"l":9.86,"c":9.86,"v":24300},{"d":"2022-01-28","o":9.86,"h":9.88,"l":9.86,"c":9.86,"v":34700},{"d":"2022-01-31","o":9.88,"h":9.88,"l":9.86,"c":9.88,"v":23500},{"d":"2022-02-01","o":9.88,"h":9.9,"l":9.88,"c":9.89,"v":83200},{"d":"2022-02-02","o":9.86,"h":9.89,"l":9.86,"c":9.89,"v":8400},{"d":"2022-02-03","o":9.9,"h":9.9,"l":9.87,"c":9.89,"v":1200},{"d":"2022-02-04","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-02-07","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":7500},{"d":"2022-02-08","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":10400},{"d":"2022-02-09","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":9900},{"d":"2022-02-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1100},{"d":"2022-02-11","o":9.88,"h":9.88,"l":9.87,"c":9.88,"v":3800},{"d":"2022-02-14","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":5300},{"d":"2022-02-15","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-02-16","o":9.89,"h":9.89,"l":9.87,"c":9.87,"v":1000},{"d":"2022-02-17","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":400},{"d":"2022-02-18","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1300},{"d":"2022-02-22","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":5600},{"d":"2022-02-23","o":9.88,"h":9.89,"l":9.88,"c":9.88,"v":5800},{"d":"2022-02-24","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":60500},{"d":"2022-02-25","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":29100},{"d":"2022-02-28","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":33200},{"d":"2022-03-01","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":21100},{"d":"2022-03-02","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":6000},{"d":"2022-03-03","o":9.89,"h":9.9,"l":9.88,"c":9.9,"v":15100},{"d":"2022-03-04","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":600},{"d":"2022-03-07","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":5400},{"d":"2022-03-08","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":600},{"d":"2022-03-09","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":9300},{"d":"2022-03-10","o":9.91,"h":9.91,"l":9.89,"c":9.9,"v":45100},{"d":"2022-03-11","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":3900},{"d":"2022-03-14","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":2100},{"d":"2022-03-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":56400},{"d":"2022-03-16","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":7700},{"d":"2022-03-17","o":9.9,"h":9.91,"l":9.9,"c":9.9,"v":6700},{"d":"2022-03-18","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":253500},{"d":"2022-03-21","o":9.91,"h":9.91,"l":9.9,"c":9.9,"v":76100},{"d":"2022-03-22","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":35200},{"d":"2022-03-23","o":9.9,"h":9.92,"l":9.9,"c":9.91,"v":35200},{"d":"2022-03-24","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":452200},{"d":"2022-03-25","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":70100},{"d":"2022-03-28","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":12700},{"d":"2022-03-29","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":4500},{"d":"2022-03-30","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":7200},{"d":"2022-03-31","o":9.9,"h":9.92,"l":9.9,"c":9.91,"v":33200},{"d":"2022-04-01","o":9.92,"h":9.92,"l":9.9,"c":9.9,"v":36700},{"d":"2022-04-04","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":400},{"d":"2022-04-05","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":1500},{"d":"2022-04-06","o":9.95,"h":9.95,"l":9.93,"c":9.93,"v":1600},{"d":"2022-04-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":46700},{"d":"2022-04-08","o":9.95,"h":9.95,"l":9.92,"c":9.92,"v":600},{"d":"2022-04-11","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":11500},{"d":"2022-04-12","o":9.92,"h":9.93,"l":9.92,"c":9.92,"v":13000},{"d":"2022-04-13","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":7500},{"d":"2022-04-14","o":9.94,"h":9.94,"l":9.93,"c":9.94,"v":25700},{"d":"2022-04-18","o":9.94,"h":9.97,"l":9.94,"c":9.97,"v":36100},{"d":"2022-04-19","o":9.96,"h":9.96,"l":9.94,"c":9.96,"v":21200},{"d":"2022-04-20","o":9.98,"h":9.98,"l":9.95,"c":9.95,"v":9700},{"d":"2022-04-21","o":9.96,"h":9.97,"l":9.95,"c":9.96,"v":30700},{"d":"2022-04-22","o":9.97,"h":9.97,"l":9.96,"c":9.96,"v":600},{"d":"2022-04-25","o":9.95,"h":9.96,"l":9.94,"c":9.96,"v":103200},{"d":"2022-04-26","o":9.95,"h":9.95,"l":9.94,"c":9.95,"v":5800},{"d":"2022-04-27","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":4000},{"d":"2022-04-28","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":15900},{"d":"2022-04-29","o":9.94,"h":9.95,"l":9.94,"c":9.94,"v":22600},{"d":"2022-05-02","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":10100},{"d":"2022-05-03","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":700},{"d":"2022-05-04","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":13000},{"d":"2022-05-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":3500},{"d":"2022-05-06","o":9.94,"h":9.95,"l":9.93,"c":9.94,"v":205600},{"d":"2022-05-09","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":15400},{"d":"2022-05-10","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":3800},{"d":"2022-05-11","o":9.93,"h":9.95,"l":9.93,"c":9.93,"v":53000},{"d":"2022-05-12","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":67100},{"d":"2022-05-13","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":254400},{"d":"2022-05-16","o":9.93,"h":9.94,"l":9.93,"c":9.93,"v":2000},{"d":"2022-05-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1100},{"d":"2022-05-18","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2300},{"d":"2022-05-19","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":17800},{"d":"2022-05-20","o":9.95,"h":9.95,"l":9.93,"c":9.94,"v":6100},{"d":"2022-05-23","o":9.94,"h":9.94,"l":9.93,"c":9.94,"v":14700},{"d":"2022-05-24","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":10200},{"d":"2022-05-25","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":167500},{"d":"2022-05-26","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":39000},{"d":"2022-05-27","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":3100},{"d":"2022-05-31","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":261100},{"d":"2022-06-01","o":9.95,"h":9.96,"l":9.95,"c":9.95,"v":9600},{"d":"2022-06-02","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":18600},{"d":"2022-06-03","o":9.96,"h":9.97,"l":9.95,"c":9.97,"v":28800},{"d":"2022-06-06","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":3300},{"d":"2022-06-07","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":4100},{"d":"2022-06-08","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":1400},{"d":"2022-06-09","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":35500},{"d":"2022-06-10","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":11400},{"d":"2022-06-13","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":500},{"d":"2022-06-14","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":226200},{"d":"2022-06-15","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2022-06-16","o":9.96,"h":9.97,"l":9.96,"c":9.97,"v":13000},{"d":"2022-06-17","o":9.98,"h":9.98,"l":9.96,"c":9.97,"v":26900},{"d":"2022-06-21","o":9.97,"h":9.99,"l":9.96,"c":9.99,"v":103400},{"d":"2022-06-22","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":20500},{"d":"2022-06-23","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":700},{"d":"2022-06-24","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":8600},{"d":"2022-06-27","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":95900},{"d":"2022-06-28","o":9.98,"h":9.99,"l":9.98,"c":9.98,"v":43000},{"d":"2022-06-29","o":10,"h":10,"l":9.98,"c":9.98,"v":26500},{"d":"2022-06-30","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":23400},{"d":"2022-07-01","o":10,"h":10,"l":9.98,"c":9.98,"v":800},{"d":"2022-07-05","o":9.99,"h":10,"l":9.98,"c":10,"v":37200},{"d":"2022-07-06","o":9.99,"h":10,"l":9.98,"c":9.99,"v":60500},{"d":"2022-07-07","o":9.99,"h":10,"l":9.99,"c":9.99,"v":66500},{"d":"2022-07-08","o":9.99,"h":10,"l":9.99,"c":9.99,"v":585300},{"d":"2022-07-11","o":10,"h":10,"l":9.99,"c":9.99,"v":37200},{"d":"2022-07-12","o":9.99,"h":10.01,"l":9.99,"c":10,"v":58400},{"d":"2022-07-13","o":10,"h":10,"l":9.99,"c":9.99,"v":33800},{"d":"2022-07-14","o":10,"h":10.01,"l":9.99,"c":10,"v":85700},{"d":"2022-07-15","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":700},{"d":"2022-07-18","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2022-07-19","o":10,"h":10.01,"l":10,"c":10,"v":229300},{"d":"2022-07-20","o":9.99,"h":10.02,"l":9.99,"c":10.01,"v":119300},{"d":"2022-07-21","o":10.01,"h":10.01,"l":9.97,"c":9.99,"v":473900},{"d":"2022-07-22","o":10,"h":10.02,"l":10,"c":10,"v":18800},{"d":"2022-07-25","o":10,"h":10.02,"l":10,"c":10.01,"v":8100},{"d":"2022-07-26","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":48600},{"d":"2022-07-27","o":10.03,"h":10.05,"l":10.02,"c":10.04,"v":19700},{"d":"2022-07-28","o":10.05,"h":10.06,"l":10.03,"c":10.06,"v":16800},{"d":"2022-07-29","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-08-01","o":10.06,"h":10.09,"l":10.06,"c":10.07,"v":6700},{"d":"2022-08-02","o":10.08,"h":10.2,"l":10.05,"c":10.05,"v":2200},{"d":"2022-08-03","o":10.05,"h":10.06,"l":10.02,"c":10.02,"v":155000},{"d":"2022-08-04","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":300},{"d":"2022-08-05","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":700},{"d":"2022-08-08","o":10.03,"h":10.03,"l":10.02,"c":10.03,"v":10300},{"d":"2022-08-09","o":10.03,"h":10.15,"l":10.02,"c":10.02,"v":9400},{"d":"2022-08-10","o":10.05,"h":10.05,"l":10.03,"c":10.03,"v":1200},{"d":"2022-08-11","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":1900},{"d":"2022-08-12","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":900},{"d":"2022-08-15","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":500},{"d":"2022-08-16","o":10.04,"h":10.04,"l":10.03,"c":10.04,"v":1400},{"d":"2022-08-17","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2022-08-18","o":10.03,"h":10.04,"l":10.02,"c":10.02,"v":45800},{"d":"2022-08-19","o":10.02,"h":10.15,"l":10.02,"c":10.15,"v":67100},{"d":"2022-08-22","o":10.1,"h":10.1,"l":10.05,"c":10.08,"v":6100},{"d":"2022-08-23","o":10.07,"h":10.07,"l":10.05,"c":10.05,"v":1300},{"d":"2022-08-24","o":10.05,"h":10.08,"l":10.02,"c":10.03,"v":435200},{"d":"2022-08-25","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":700},{"d":"2022-08-26","o":10.03,"h":10.06,"l":10.03,"c":10.05,"v":17300},{"d":"2022-08-29","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":300},{"d":"2022-08-30","o":10.02,"h":10.04,"l":10.02,"c":10.03,"v":4100},{"d":"2022-08-31","o":10.02,"h":10.03,"l":10.02,"c":10.02,"v":3800},{"d":"2022-09-01","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":1600},{"d":"2022-09-02","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2022-09-06","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":2000},{"d":"2022-09-07","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2022-09-08","o":10.03,"h":10.04,"l":10.02,"c":10.02,"v":11400},{"d":"2022-09-09","o":10.04,"h":10.07,"l":10.04,"c":10.07,"v":11800},{"d":"2022-09-12","o":10.07,"h":10.07,"l":10.05,"c":10.07,"v":4100},{"d":"2022-09-13","o":10.03,"h":10.15,"l":10.03,"c":10.15,"v":2700},{"d":"2022-09-14","o":10.2,"h":10.2,"l":10.07,"c":10.09,"v":16600},{"d":"2022-09-15","o":10.08,"h":10.1,"l":10.08,"c":10.09,"v":6300},{"d":"2022-09-16","o":10.11,"h":10.11,"l":10.07,"c":10.08,"v":10700},{"d":"2022-09-19","o":10.1,"h":10.1,"l":10.07,"c":10.07,"v":1100},{"d":"2022-09-20","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":200},{"d":"2022-09-21","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":2000},{"d":"2022-09-22","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":35300},{"d":"2022-09-23","o":10.06,"h":10.06,"l":10.03,"c":10.06,"v":11000},{"d":"2022-09-26","o":10.04,"h":10.05,"l":10.02,"c":10.05,"v":11400},{"d":"2022-09-27","o":10.05,"h":10.06,"l":10.03,"c":10.03,"v":7500},{"d":"2022-09-28","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2022-09-29","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":1100},{"d":"2022-09-30","o":10.06,"h":10.06,"l":10.04,"c":10.05,"v":75800},{"d":"2022-10-03","o":10.03,"h":10.04,"l":10.03,"c":10.03,"v":8800},{"d":"2022-10-04","o":10.04,"h":10.06,"l":10.03,"c":10.04,"v":34200},{"d":"2022-10-05","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":5800},{"d":"2022-10-06","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-10-07","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":19200},{"d":"2022-10-10","o":10.07,"h":10.07,"l":10.05,"c":10.07,"v":85500},{"d":"2022-10-11","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":4300},{"d":"2022-10-12","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2022-10-13","o":10.06,"h":10.06,"l":10.02,"c":10.06,"v":12500},{"d":"2022-10-14","o":10.07,"h":10.07,"l":10.05,"c":10.05,"v":5700},{"d":"2022-10-17","o":10.07,"h":10.07,"l":10.05,"c":10.05,"v":700},{"d":"2022-10-18","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":36700},{"d":"2022-10-19","o":10.06,"h":10.07,"l":10.05,"c":10.06,"v":108500},{"d":"2022-10-20","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-10-21","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":2200},{"d":"2022-10-24","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":4200},{"d":"2022-10-25","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":27100},{"d":"2022-10-26","o":10.07,"h":10.07,"l":10.06,"c":10.06,"v":206400},{"d":"2022-10-27","o":10.07,"h":10.07,"l":10.06,"c":10.07,"v":14300},{"d":"2022-10-28","o":10.09,"h":10.09,"l":10.06,"c":10.07,"v":85300},{"d":"2022-10-31","o":10.09,"h":10.09,"l":10.07,"c":10.07,"v":25200},{"d":"2022-11-01","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":11600},{"d":"2022-11-02","o":10.09,"h":10.09,"l":10.08,"c":10.09,"v":12200},{"d":"2022-11-03","o":10.08,"h":10.08,"l":10.07,"c":10.08,"v":39300},{"d":"2022-11-04","o":10.08,"h":10.08,"l":10.07,"c":10.08,"v":20000},{"d":"2022-11-07","o":10.08,"h":10.08,"l":10.07,"c":10.08,"v":13600},{"d":"2022-11-08","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2022-11-09","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2022-11-10","o":10.07,"h":10.09,"l":10.07,"c":10.09,"v":6000},{"d":"2022-11-11","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":200},{"d":"2022-11-14","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-11-15","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":50900},{"d":"2022-11-16","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":30600},{"d":"2022-11-17","o":10.09,"h":10.1,"l":10.08,"c":10.09,"v":83700},{"d":"2022-11-18","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":800},{"d":"2022-11-21","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":300},{"d":"2022-11-22","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":100},{"d":"2022-11-23","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":35400},{"d":"2022-11-25","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-11-28","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":4100},{"d":"2022-11-29","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2022-11-30","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2022-12-01","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2022-12-02","o":10.12,"h":10.12,"l":10.09,"c":10.09,"v":2900},{"d":"2022-12-05","o":10.09,"h":10.11,"l":10.09,"c":10.09,"v":3800},{"d":"2022-12-06","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":1200},{"d":"2022-12-07","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":1900},{"d":"2022-12-08","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":4000},{"d":"2022-12-09","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1000},{"d":"2022-12-12","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2022-12-13","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":3000},{"d":"2022-12-14","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":800},{"d":"2022-12-15","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":100},{"d":"2022-12-16","o":10.1,"h":10.11,"l":10.1,"c":10.11,"v":7600},{"d":"2022-12-19","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":10500},{"d":"2022-12-20","o":10.08,"h":10.17,"l":10.08,"c":10.17,"v":14200},{"d":"2022-12-21","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2022-12-22","o":10.13,"h":10.15,"l":10.11,"c":10.15,"v":6300},{"d":"2022-12-23","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":1200},{"d":"2022-12-27","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":0},{"d":"2022-12-28","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":2800},{"d":"2022-12-29","o":10.12,"h":10.15,"l":10.12,"c":10.15,"v":40800},{"d":"2022-12-30","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":1800},{"d":"2023-01-03","o":10.17,"h":10.19,"l":10.16,"c":10.19,"v":27300},{"d":"2023-01-04","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":300},{"d":"2023-01-05","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":400},{"d":"2023-01-06","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-01-09","o":10.21,"h":10.23,"l":10.2,"c":10.2,"v":12600},{"d":"2023-01-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":500},{"d":"2023-01-11","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":700},{"d":"2023-01-12","o":10.21,"h":10.23,"l":10.21,"c":10.23,"v":46200},{"d":"2023-01-13","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":21500},{"d":"2023-01-17","o":10.22,"h":10.23,"l":10.21,"c":10.22,"v":17200},{"d":"2023-01-18","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":400},{"d":"2023-01-19","o":10.29,"h":10.29,"l":10.19,"c":10.19,"v":1700},{"d":"2023-01-20","o":10.29,"h":10.29,"l":10.21,"c":10.22,"v":1100},{"d":"2023-01-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":200},{"d":"2023-01-24","o":10.16,"h":10.18,"l":10.16,"c":10.16,"v":14900},{"d":"2023-01-25","o":10.21,"h":10.21,"l":10.19,"c":10.19,"v":200},{"d":"2023-01-26","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-01-27","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-01-30","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-01-31","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":1700},{"d":"2023-02-01","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-02","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-06","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-07","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"2023-02-08","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-09","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":600},{"d":"2023-02-10","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-13","o":10.17,"h":10.29,"l":10.17,"c":10.29,"v":1900},{"d":"2023-02-14","o":10.27,"h":10.27,"l":10.22,"c":10.22,"v":700},{"d":"2023-02-15","o":10.29,"h":10.38,"l":10.29,"c":10.34,"v":1700},{"d":"2023-02-16","o":10.5,"h":10.65,"l":10.5,"c":10.54,"v":6200},{"d":"2023-02-17","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":400},{"d":"2023-02-21","o":10.5,"h":10.55,"l":10.32,"c":10.45,"v":42900},{"d":"2023-02-22","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-02-23","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-02-24","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-02-27","o":10.19,"h":10.21,"l":10.19,"c":10.2,"v":38200},{"d":"2023-02-28","o":10.27,"h":10.27,"l":10.17,"c":10.19,"v":2800},{"d":"2023-03-01","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":500},{"d":"2023-03-02","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":400},{"d":"2023-03-03","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":600},{"d":"2023-03-06","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":7700},{"d":"2023-03-07","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-03-08","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":4000},{"d":"2023-03-09","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-03-10","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-13","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-14","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-15","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2023-03-16","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-03-17","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":300},{"d":"2023-03-20","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-03-21","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2023-03-22","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":500},{"d":"2023-03-23","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2023-03-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-03-27","o":10.22,"h":10.28,"l":10.22,"c":10.28,"v":3500},{"d":"2023-03-28","o":10.22,"h":10.26,"l":10.22,"c":10.26,"v":9300},{"d":"2023-03-29","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":1000},{"d":"2023-03-30","o":10.28,"h":10.32,"l":10.21,"c":10.28,"v":16400},{"d":"2023-03-31","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1000},{"d":"2023-04-03","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":400},{"d":"2023-04-04","o":10.26,"h":10.31,"l":10.26,"c":10.31,"v":2500},{"d":"2023-04-05","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":300},{"d":"2023-04-06","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2023-04-10","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":600},{"d":"2023-04-11","o":10.27,"h":10.3,"l":10.27,"c":10.29,"v":6800},{"d":"2023-04-12","o":10.28,"h":10.3,"l":10.28,"c":10.29,"v":11100},{"d":"2023-04-13","o":10.28,"h":10.3,"l":10.28,"c":10.3,"v":5900},{"d":"2023-04-14","o":10.28,"h":10.29,"l":10.28,"c":10.28,"v":6200},{"d":"2023-04-17","o":10.21,"h":10.39,"l":10.21,"c":10.31,"v":8500},{"d":"2023-04-18","o":10.29,"h":10.34,"l":10.29,"c":10.31,"v":1700},{"d":"2023-04-19","o":10.3,"h":10.41,"l":10.29,"c":10.41,"v":1800},{"d":"2023-04-20","o":10.38,"h":10.38,"l":10.28,"c":10.29,"v":2200},{"d":"2023-04-21","o":10.34,"h":10.34,"l":10.29,"c":10.31,"v":1300},{"d":"2023-04-24","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-04-25","o":10.29,"h":10.3,"l":10.27,"c":10.3,"v":6000},{"d":"2023-04-26","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":300},{"d":"2023-04-27","o":10.28,"h":10.29,"l":10.28,"c":10.29,"v":9000},{"d":"2023-04-28","o":10.29,"h":10.3,"l":10.29,"c":10.29,"v":1400},{"d":"2023-05-01","o":10.29,"h":10.31,"l":10.25,"c":10.29,"v":5100},{"d":"2023-05-02","o":10.29,"h":10.32,"l":10.28,"c":10.29,"v":38800},{"d":"2023-05-03","o":10.3,"h":10.3,"l":10.28,"c":10.28,"v":2200},{"d":"2023-05-04","o":10.31,"h":10.31,"l":10.28,"c":10.28,"v":1300},{"d":"2023-05-05","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":300},{"d":"2023-05-08","o":10.29,"h":10.32,"l":10.29,"c":10.3,"v":25600},{"d":"2023-05-09","o":10.32,"h":10.32,"l":10.29,"c":10.29,"v":15300},{"d":"2023-05-10","o":10.32,"h":10.32,"l":10.29,"c":10.32,"v":6000},{"d":"2023-05-11","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-12","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-15","o":10.34,"h":10.36,"l":10.31,"c":10.36,"v":208600},{"d":"2023-05-16","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":600},{"d":"2023-05-17","o":10.29,"h":10.36,"l":10.29,"c":10.35,"v":2500},{"d":"2023-05-18","o":10.29,"h":10.32,"l":10.29,"c":10.3,"v":4000},{"d":"2023-05-19","o":10.38,"h":10.38,"l":10.31,"c":10.31,"v":10700},{"d":"2023-05-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-24","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":600},{"d":"2023-05-25","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-05-26","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":8000},{"d":"2023-05-30","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":200},{"d":"2023-05-31","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-01","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":1400},{"d":"2023-06-02","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-05","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-06","o":10.3,"h":10.33,"l":10.3,"c":10.32,"v":12800},{"d":"2023-06-07","o":10.38,"h":10.38,"l":10.37,"c":10.37,"v":500},{"d":"2023-06-08","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2023-06-09","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":100},{"d":"2023-06-12","o":10.44,"h":10.45,"l":10.43,"c":10.45,"v":9100},{"d":"2023-06-13","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":400},{"d":"2023-06-14","o":10.43,"h":10.43,"l":10.42,"c":10.43,"v":5200},{"d":"2023-06-15","o":10.48,"h":10.48,"l":10.47,"c":10.48,"v":2300},{"d":"2023-06-16","o":10.5,"h":10.88,"l":10.48,"c":10.72,"v":81200},{"d":"2023-06-20","o":10.52,"h":10.65,"l":10.38,"c":10.58,"v":37000},{"d":"2023-06-21","o":10.39,"h":10.39,"l":10.37,"c":10.37,"v":1400},{"d":"2023-06-22","o":10.34,"h":10.38,"l":10.34,"c":10.38,"v":2500},{"d":"2023-06-23","o":10.34,"h":10.44,"l":10.26,"c":10.26,"v":34400},{"d":"2023-06-26","o":9.52,"h":10.28,"l":9.52,"c":9.93,"v":22500},{"d":"2023-06-27","o":9.7,"h":10,"l":9.59,"c":9.8,"v":12200},{"d":"2023-06-28","o":10.2,"h":11.43,"l":10.05,"c":11,"v":52300},{"d":"2023-06-29","o":11.02,"h":11.1,"l":9.67,"c":9.71,"v":140500},{"d":"2023-06-30","o":9.88,"h":10.45,"l":9.68,"c":10.03,"v":24100},{"d":"2023-07-03","o":10.47,"h":11.27,"l":10.42,"c":10.85,"v":110700},{"d":"2023-07-05","o":8.07,"h":9.75,"l":7.17,"c":9.5,"v":337100},{"d":"2023-07-06","o":8.69,"h":10.75,"l":7.81,"c":10.04,"v":221100},{"d":"2023-07-07","o":8.1,"h":9.4,"l":8.1,"c":8.57,"v":111600},{"d":"2023-07-10","o":8.26,"h":9.1,"l":8.25,"c":8.46,"v":84000},{"d":"2023-07-11","o":8.25,"h":8.39,"l":7.25,"c":8.06,"v":98800},{"d":"2023-07-12","o":7.67,"h":8.22,"l":7.67,"c":7.88,"v":48000},{"d":"2023-07-13","o":8.06,"h":8.06,"l":7.5,"c":8,"v":26200},{"d":"2023-07-14","o":7.76,"h":8,"l":7.4,"c":7.54,"v":33400},{"d":"2023-07-17","o":7.74,"h":7.78,"l":7.13,"c":7.32,"v":23200},{"d":"2023-07-18","o":7.23,"h":7.45,"l":6.51,"c":6.61,"v":89000},{"d":"2023-07-19","o":6.6,"h":6.6,"l":5.47,"c":5.86,"v":114700},{"d":"2023-07-20","o":5.81,"h":6.19,"l":5.75,"c":5.82,"v":26400},{"d":"2023-07-21","o":5.78,"h":5.96,"l":5.54,"c":5.75,"v":46300},{"d":"2023-07-24","o":5.8,"h":6.19,"l":5.75,"c":5.92,"v":37600},{"d":"2023-07-25","o":6,"h":6.3,"l":5.75,"c":5.92,"v":61300},{"d":"2023-07-26","o":6.24,"h":6.24,"l":5.76,"c":6,"v":29200},{"d":"2023-07-27","o":6.04,"h":6.21,"l":6.04,"c":6.2,"v":5100},{"d":"2023-07-28","o":6.22,"h":6.6,"l":6.1,"c":6.12,"v":27800},{"d":"2023-07-31","o":6.15,"h":6.72,"l":6.15,"c":6.23,"v":37700},{"d":"2023-08-01","o":6.5,"h":6.79,"l":6.24,"c":6.48,"v":100100},{"d":"2023-08-02","o":6.48,"h":6.49,"l":6.25,"c":6.25,"v":21400},{"d":"2023-08-03","o":6.29,"h":6.49,"l":5.91,"c":6.09,"v":64700},{"d":"2023-08-04","o":6.03,"h":6.26,"l":5.98,"c":6.26,"v":49200},{"d":"2023-08-07","o":6.37,"h":6.4,"l":6.02,"c":6.23,"v":22800},{"d":"2023-08-08","o":6.09,"h":6.25,"l":5.8,"c":5.8,"v":23600},{"d":"2023-08-09","o":6.05,"h":6.05,"l":5.84,"c":6,"v":6100},{"d":"2023-08-10","o":6,"h":6.15,"l":5.83,"c":5.83,"v":19800},{"d":"2023-08-11","o":5.9,"h":6.24,"l":5.9,"c":6.1,"v":13400},{"d":"2023-08-14","o":6.33,"h":7.25,"l":6.2,"c":6.9,"v":84700},{"d":"2023-08-15","o":7,"h":7.73,"l":6.76,"c":7.6,"v":47200},{"d":"2023-08-16","o":7.64,"h":7.75,"l":7.5,"c":7.51,"v":17000},{"d":"2023-08-17","o":7.6,"h":7.65,"l":7.26,"c":7.49,"v":31800},{"d":"2023-08-18","o":7.5,"h":7.65,"l":7.11,"c":7.59,"v":14600},{"d":"2023-08-21","o":7.5,"h":7.53,"l":7.25,"c":7.32,"v":12300},{"d":"2023-08-22","o":7.42,"h":7.5,"l":7.37,"c":7.47,"v":4500},{"d":"2023-08-23","o":7.3,"h":7.85,"l":7.25,"c":7.59,"v":23500},{"d":"2023-08-24","o":7.56,"h":7.56,"l":7.26,"c":7.37,"v":10300},{"d":"2023-08-25","o":7.31,"h":7.6,"l":7.15,"c":7.16,"v":10600},{"d":"2023-08-28","o":7.23,"h":9.91,"l":7.23,"c":9.2,"v":110400},{"d":"2023-08-29","o":9.25,"h":9.89,"l":8.68,"c":9.49,"v":34500},{"d":"2023-08-30","o":9.53,"h":9.53,"l":9,"c":9.39,"v":8900},{"d":"2023-08-31","o":9.46,"h":9.7,"l":9.11,"c":9.11,"v":11100},{"d":"2023-09-01","o":9.42,"h":9.63,"l":9.14,"c":9.16,"v":11800},{"d":"2023-09-05","o":9.59,"h":9.59,"l":9.06,"c":9.06,"v":12700},{"d":"2023-09-06","o":9.06,"h":9.5,"l":8.72,"c":8.99,"v":16100},{"d":"2023-09-07","o":9.08,"h":9.5,"l":8.11,"c":8.18,"v":45000},{"d":"2023-09-08","o":8.12,"h":8.33,"l":7.49,"c":7.5,"v":40200},{"d":"2023-09-11","o":7.56,"h":8.19,"l":7.56,"c":7.75,"v":3300},{"d":"2023-09-12","o":8.56,"h":8.75,"l":8.05,"c":8.1,"v":2100},{"d":"2023-09-13","o":8.14,"h":8.57,"l":7.56,"c":8.28,"v":31600},{"d":"2023-09-14","o":8.08,"h":8.65,"l":7.65,"c":7.65,"v":19600},{"d":"2023-09-15","o":7.7,"h":8.19,"l":7.65,"c":7.72,"v":19200},{"d":"2023-09-18","o":7.48,"h":7.99,"l":7.06,"c":7.14,"v":29300},{"d":"2023-09-19","o":7.29,"h":7.59,"l":7.23,"c":7.25,"v":17900},{"d":"2023-09-20","o":7.29,"h":7.34,"l":7,"c":7.01,"v":5500},{"d":"2023-09-21","o":7.2,"h":7.87,"l":6.75,"c":7.1,"v":22500},{"d":"2023-09-22","o":7.15,"h":7.15,"l":6.79,"c":6.79,"v":2100},{"d":"2023-09-25","o":6.82,"h":7.34,"l":6.51,"c":6.51,"v":20700},{"d":"2023-09-26","o":6.54,"h":7.01,"l":6.53,"c":6.77,"v":12900},{"d":"2023-09-27","o":6.82,"h":7.39,"l":6.82,"c":7.23,"v":3100},{"d":"2023-09-28","o":7.23,"h":7.51,"l":7.03,"c":7.03,"v":7800},{"d":"2023-09-29","o":7.2,"h":7.6,"l":6.8,"c":6.83,"v":20700},{"d":"2023-10-02","o":6.85,"h":7.23,"l":6.7,"c":7.23,"v":8500},{"d":"2023-10-03","o":6.82,"h":6.93,"l":6.82,"c":6.93,"v":500},{"d":"2023-10-04","o":7.03,"h":7.43,"l":6.94,"c":7.4,"v":3500},{"d":"2023-10-05","o":7.26,"h":7.31,"l":6.89,"c":6.95,"v":13600},{"d":"2023-10-06","o":7,"h":7.09,"l":6.85,"c":7,"v":6000},{"d":"2023-10-09","o":6.84,"h":6.89,"l":6.53,"c":6.81,"v":6400},{"d":"2023-10-10","o":6.8,"h":7.1,"l":6.8,"c":7,"v":2500},{"d":"2023-10-11","o":6.71,"h":6.72,"l":6.4,"c":6.56,"v":12500},{"d":"2023-10-12","o":6.82,"h":6.82,"l":6.6,"c":6.67,"v":1900},{"d":"2023-10-13","o":6.77,"h":6.8,"l":6.2,"c":6.29,"v":10400},{"d":"2023-10-16","o":6.32,"h":6.64,"l":6.32,"c":6.4,"v":3300},{"d":"2023-10-17","o":6.6,"h":6.84,"l":6.5,"c":6.5,"v":2400},{"d":"2023-10-18","o":6.25,"h":6.78,"l":6.25,"c":6.77,"v":7400},{"d":"2023-10-19","o":6.68,"h":6.68,"l":6.2,"c":6.21,"v":12700},{"d":"2023-10-20","o":6.2,"h":6.44,"l":6.15,"c":6.21,"v":5200},{"d":"2023-10-23","o":6.27,"h":6.81,"l":6.02,"c":6.1,"v":3800},{"d":"2023-10-24","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":1700},{"d":"2023-10-25","o":6.18,"h":6.88,"l":6.01,"c":6.37,"v":13300},{"d":"2023-10-26","o":6.38,"h":6.38,"l":6.07,"c":6.07,"v":1100},{"d":"2023-10-27","o":6,"h":6.16,"l":6,"c":6.16,"v":4400},{"d":"2023-10-30","o":6.13,"h":6.35,"l":6.02,"c":6.1,"v":3500},{"d":"2023-10-31","o":6.11,"h":6.11,"l":6.11,"c":6.11,"v":500},{"d":"2023-11-01","o":6.3,"h":6.48,"l":6.26,"c":6.28,"v":6900},{"d":"2023-11-02","o":6.25,"h":6.34,"l":6.25,"c":6.3,"v":4900},{"d":"2023-11-03","o":6.4,"h":6.63,"l":6.3,"c":6.63,"v":2600},{"d":"2023-11-06","o":6.6,"h":7.15,"l":6.51,"c":6.8,"v":5400},{"d":"2023-11-07","o":6.91,"h":7.46,"l":6.89,"c":6.9,"v":25200},{"d":"2023-11-08","o":6.9,"h":7.03,"l":6.2,"c":7,"v":7000},{"d":"2023-11-09","o":7.2,"h":7.59,"l":6.55,"c":6.98,"v":35500},{"d":"2023-11-10","o":6.87,"h":6.97,"l":6.66,"c":6.83,"v":7100},{"d":"2023-11-13","o":7.11,"h":7.11,"l":6.22,"c":6.72,"v":26100},{"d":"2023-11-14","o":6.95,"h":6.95,"l":5.75,"c":6.03,"v":58000},{"d":"2023-11-15","o":6.16,"h":6.2,"l":5.97,"c":5.97,"v":9900},{"d":"2023-11-16","o":6.27,"h":6.27,"l":6.02,"c":6.19,"v":22900},{"d":"2023-11-17","o":6.03,"h":6.35,"l":5.85,"c":6.3,"v":17900},{"d":"2023-11-20","o":6.46,"h":6.53,"l":6.39,"c":6.52,"v":3500},{"d":"2023-11-21","o":6.25,"h":6.53,"l":6.22,"c":6.49,"v":13800},{"d":"2023-11-22","o":6.53,"h":7.12,"l":6.53,"c":7.12,"v":6900},{"d":"2023-11-24","o":6.92,"h":7,"l":6.92,"c":7,"v":3200},{"d":"2023-11-27","o":6.99,"h":7.12,"l":6.95,"c":7.11,"v":11000},{"d":"2023-11-28","o":7.31,"h":7.31,"l":7.06,"c":7.1,"v":7000},{"d":"2023-11-29","o":7.28,"h":7.28,"l":7.05,"c":7.06,"v":7700},{"d":"2023-11-30","o":6.98,"h":6.98,"l":6.57,"c":6.9,"v":3100},{"d":"2023-12-01","o":7,"h":7.1,"l":7,"c":7.01,"v":3900},{"d":"2023-12-04","o":6.99,"h":7.05,"l":6.9,"c":7.05,"v":2200},{"d":"2023-12-05","o":7.31,"h":7.31,"l":6.64,"c":6.85,"v":22800},{"d":"2023-12-06","o":6.88,"h":7.11,"l":6.77,"c":7,"v":31800},{"d":"2023-12-07","o":7.1,"h":7.17,"l":7.04,"c":7.1,"v":4500},{"d":"2023-12-08","o":7.33,"h":7.33,"l":6.88,"c":7,"v":30100},{"d":"2023-12-11","o":6.56,"h":7.12,"l":6.56,"c":6.9,"v":26500},{"d":"2023-12-12","o":7.25,"h":7.9,"l":7.25,"c":7.7,"v":269800},{"d":"2023-12-13","o":7.65,"h":8.25,"l":7.45,"c":7.96,"v":80800},{"d":"2023-12-14","o":7.8,"h":8.45,"l":7.8,"c":8.25,"v":86600},{"d":"2023-12-15","o":8.17,"h":8.34,"l":7.51,"c":8.05,"v":33100},{"d":"2023-12-18","o":8.15,"h":8.49,"l":7.89,"c":8.1,"v":40100},{"d":"2023-12-19","o":8.3,"h":8.5,"l":7.94,"c":8.35,"v":26800},{"d":"2023-12-20","o":8.17,"h":8.49,"l":7.71,"c":7.98,"v":61100},{"d":"2023-12-21","o":8.01,"h":8.15,"l":7.71,"c":8.15,"v":17300},{"d":"2023-12-22","o":8.15,"h":8.38,"l":8.15,"c":8.26,"v":22900},{"d":"2023-12-26","o":8.29,"h":9.03,"l":8.29,"c":8.91,"v":80100},{"d":"2023-12-27","o":8.97,"h":9.05,"l":8.34,"c":8.92,"v":44300},{"d":"2023-12-28","o":8.92,"h":10.1,"l":8.55,"c":10.07,"v":114800},{"d":"2023-12-29","o":10.15,"h":10.43,"l":9.65,"c":9.66,"v":91200},{"d":"2024-01-02","o":8.79,"h":10.6,"l":8.79,"c":10.27,"v":109000},{"d":"2024-01-03","o":10.4,"h":10.65,"l":10.2,"c":10.45,"v":41800},{"d":"2024-01-04","o":10.41,"h":10.65,"l":10.26,"c":10.61,"v":32100},{"d":"2024-01-05","o":10.59,"h":10.99,"l":10.4,"c":10.42,"v":25900},{"d":"2024-01-08","o":10.36,"h":12.19,"l":10.36,"c":11.25,"v":60200},{"d":"2024-01-09","o":11.5,"h":11.5,"l":10.35,"c":10.66,"v":54500},{"d":"2024-01-10","o":10.22,"h":11.2,"l":10.22,"c":10.64,"v":63900},{"d":"2024-01-11","o":10.7,"h":11.7,"l":10.7,"c":11.25,"v":38300},{"d":"2024-01-12","o":11.4,"h":11.79,"l":11.11,"c":11.11,"v":24700},{"d":"2024-01-16","o":11.1,"h":11.57,"l":11,"c":11.31,"v":25800},{"d":"2024-01-17","o":11.23,"h":11.59,"l":11.23,"c":11.36,"v":43300},{"d":"2024-01-18","o":11.25,"h":11.71,"l":11.2,"c":11.5,"v":54900},{"d":"2024-01-19","o":11.4,"h":12.16,"l":11.36,"c":12,"v":92800},{"d":"2024-01-22","o":12.05,"h":12.5,"l":11.82,"c":12.11,"v":82500},{"d":"2024-01-23","o":12.14,"h":12.64,"l":11.84,"c":11.97,"v":184400},{"d":"2024-01-24","o":11.93,"h":12.3,"l":11.71,"c":12.01,"v":31900},{"d":"2024-01-25","o":12.05,"h":12.5,"l":11.94,"c":12.08,"v":43700},{"d":"2024-01-26","o":12.04,"h":12.4,"l":12.04,"c":12.38,"v":20500},{"d":"2024-01-29","o":12.55,"h":12.55,"l":12.2,"c":12.28,"v":11900},{"d":"2024-01-30","o":12.11,"h":12.54,"l":12.09,"c":12.44,"v":69400},{"d":"2024-01-31","o":12.6,"h":12.66,"l":12.39,"c":12.45,"v":89600},{"d":"2024-02-01","o":12.43,"h":12.6,"l":12.39,"c":12.47,"v":84900},{"d":"2024-02-02","o":12.25,"h":12.61,"l":12.08,"c":12.27,"v":50300},{"d":"2024-02-05","o":13.03,"h":13.03,"l":12.28,"c":12.4,"v":28900},{"d":"2024-02-06","o":12.4,"h":12.45,"l":12.32,"c":12.45,"v":24000},{"d":"2024-02-07","o":13.25,"h":13.25,"l":12.3,"c":12.45,"v":53600},{"d":"2024-02-08","o":12.41,"h":12.51,"l":10.2,"c":12.35,"v":55800},{"d":"2024-02-09","o":12.48,"h":12.48,"l":11.56,"c":11.56,"v":36400},{"d":"2024-02-12","o":11.95,"h":12.43,"l":11.87,"c":12.37,"v":12200},{"d":"2024-02-13","o":12.52,"h":12.52,"l":12.09,"c":12.09,"v":30200},{"d":"2024-02-14","o":12.1,"h":12.4,"l":12.1,"c":12.3,"v":23700},{"d":"2024-02-15","o":12.57,"h":12.57,"l":12.24,"c":12.31,"v":29800},{"d":"2024-02-16","o":12.44,"h":12.44,"l":12.21,"c":12.3,"v":15500},{"d":"2024-02-20","o":12.06,"h":12.5,"l":12.06,"c":12.32,"v":42800},{"d":"2024-02-21","o":12.5,"h":12.53,"l":12.37,"c":12.37,"v":32400},{"d":"2024-02-22","o":12.4,"h":12.42,"l":11.67,"c":11.94,"v":30100},{"d":"2024-02-23","o":12.3,"h":12.53,"l":11.77,"c":11.78,"v":39300},{"d":"2024-02-26","o":12.21,"h":12.25,"l":11.93,"c":12.07,"v":21700},{"d":"2024-02-27","o":12.5,"h":12.5,"l":11.82,"c":11.94,"v":39800},{"d":"2024-02-28","o":12.17,"h":12.29,"l":11.63,"c":11.63,"v":41500},{"d":"2024-02-29","o":11.74,"h":12.06,"l":11.6,"c":11.82,"v":49100},{"d":"2024-03-01","o":11.99,"h":12.11,"l":11.93,"c":12.1,"v":21400},{"d":"2024-03-04","o":12.2,"h":12.2,"l":11.53,"c":11.78,"v":17000},{"d":"2024-03-05","o":11.93,"h":11.93,"l":11.5,"c":11.65,"v":16700},{"d":"2024-03-06","o":11.61,"h":11.61,"l":11,"c":11.06,"v":12400},{"d":"2024-03-07","o":11.21,"h":11.33,"l":11.11,"c":11.23,"v":8600},{"d":"2024-03-08","o":11.28,"h":11.59,"l":11.02,"c":11.02,"v":21800},{"d":"2024-03-11","o":11,"h":11.51,"l":11,"c":11.28,"v":9400},{"d":"2024-03-12","o":11.44,"h":12.43,"l":11.15,"c":11.15,"v":88500},{"d":"2024-03-13","o":11.18,"h":12.26,"l":11.17,"c":12.2,"v":31400},{"d":"2024-03-14","o":12.15,"h":12.22,"l":12.02,"c":12.22,"v":23000},{"d":"2024-03-15","o":11.81,"h":12.2,"l":11.81,"c":12.2,"v":31200},{"d":"2024-03-18","o":12.28,"h":12.28,"l":12.1,"c":12.2,"v":17900},{"d":"2024-03-19","o":12.11,"h":12.2,"l":12.09,"c":12.18,"v":23100},{"d":"2024-03-20","o":12.23,"h":12.38,"l":11.65,"c":12.2,"v":16000},{"d":"2024-03-21","o":12.65,"h":12.65,"l":11.92,"c":12.18,"v":34900},{"d":"2024-03-22","o":12,"h":12.14,"l":11.32,"c":12.14,"v":13500},{"d":"2024-03-25","o":12,"h":12.26,"l":11.99,"c":12.09,"v":22200},{"d":"2024-03-26","o":12.16,"h":12.3,"l":11.97,"c":12.21,"v":29600},{"d":"2024-03-27","o":12.14,"h":12.18,"l":11.66,"c":11.66,"v":14900},{"d":"2024-03-28","o":11.79,"h":12.29,"l":11.79,"c":12.18,"v":32300},{"d":"2024-04-01","o":12.18,"h":12.38,"l":12.06,"c":12.21,"v":16600},{"d":"2024-04-02","o":12.35,"h":12.35,"l":11.55,"c":12,"v":22400},{"d":"2024-04-03","o":11.92,"h":12.15,"l":11.85,"c":11.85,"v":24100},{"d":"2024-04-04","o":11.88,"h":12.1,"l":11.6,"c":12,"v":17100},{"d":"2024-04-05","o":12,"h":12.06,"l":11.92,"c":11.94,"v":22000},{"d":"2024-04-08","o":11.92,"h":12.43,"l":11.38,"c":12,"v":142200},{"d":"2024-04-09","o":12.12,"h":12.12,"l":11.9,"c":11.92,"v":38900},{"d":"2024-04-10","o":12,"h":12.1,"l":11.75,"c":11.89,"v":43700},{"d":"2024-04-11","o":11.83,"h":11.86,"l":11.25,"c":11.5,"v":46400},{"d":"2024-04-12","o":11.52,"h":12.5,"l":11.4,"c":12.08,"v":79200},{"d":"2024-04-15","o":12.04,"h":12.04,"l":11.65,"c":11.9,"v":13600},{"d":"2024-04-16","o":11.5,"h":12.17,"l":11.5,"c":12.03,"v":66900},{"d":"2024-04-17","o":11.95,"h":12.08,"l":11.66,"c":11.79,"v":24300},{"d":"2024-04-18","o":11.8,"h":11.96,"l":11.77,"c":11.84,"v":27200},{"d":"2024-04-19","o":11.87,"h":11.92,"l":11.81,"c":11.84,"v":13000},{"d":"2024-04-22","o":11.74,"h":12.07,"l":11.5,"c":11.87,"v":25300},{"d":"2024-04-23","o":11.9,"h":12.13,"l":11.9,"c":12.07,"v":48000},{"d":"2024-04-24","o":11.9,"h":12.04,"l":11.6,"c":11.98,"v":35700},{"d":"2024-04-25","o":11.94,"h":12.45,"l":11.65,"c":11.98,"v":30900},{"d":"2024-04-26","o":11.85,"h":12.11,"l":11.82,"c":11.93,"v":21100},{"d":"2024-04-29","o":11.89,"h":12.03,"l":11.84,"c":11.84,"v":16100},{"d":"2024-04-30","o":11.86,"h":12.05,"l":11.86,"c":11.96,"v":7000},{"d":"2024-05-01","o":11.87,"h":12.05,"l":11.7,"c":11.7,"v":9200},{"d":"2024-05-02","o":11.9,"h":12.1,"l":11.88,"c":11.88,"v":19600},{"d":"2024-05-03","o":11.65,"h":12.11,"l":11.64,"c":12.06,"v":19200},{"d":"2024-05-06","o":12.02,"h":12.12,"l":11.99,"c":12.07,"v":8500},{"d":"2024-05-07","o":12.1,"h":12.1,"l":11.93,"c":11.98,"v":19800},{"d":"2024-05-08","o":11.94,"h":12.11,"l":11.94,"c":12.05,"v":8200},{"d":"2024-05-09","o":12.01,"h":12.1,"l":11.95,"c":11.95,"v":9100},{"d":"2024-05-10","o":12.03,"h":12.18,"l":11.98,"c":11.98,"v":23300},{"d":"2024-05-13","o":11.97,"h":12.23,"l":11.9,"c":11.96,"v":29900},{"d":"2024-05-14","o":11.93,"h":12.35,"l":11.36,"c":11.68,"v":46600},{"d":"2024-05-15","o":11.65,"h":11.97,"l":11.65,"c":11.97,"v":8000},{"d":"2024-05-16","o":11.72,"h":11.92,"l":11.59,"c":11.64,"v":15900},{"d":"2024-05-17","o":11.79,"h":11.79,"l":11.5,"c":11.5,"v":2000},{"d":"2024-05-20","o":11.53,"h":11.89,"l":11.53,"c":11.57,"v":15900},{"d":"2024-05-21","o":11.6,"h":11.66,"l":11.03,"c":11.25,"v":14700},{"d":"2024-05-22","o":11.43,"h":11.5,"l":10.75,"c":11.17,"v":25800},{"d":"2024-05-23","o":10.97,"h":11.95,"l":10.63,"c":10.74,"v":23900},{"d":"2024-05-24","o":10.96,"h":11.3,"l":10.7,"c":10.7,"v":14500},{"d":"2024-05-28","o":10.69,"h":12.15,"l":10.69,"c":11.7,"v":88500},{"d":"2024-05-29","o":11.59,"h":11.99,"l":11.2,"c":11.79,"v":50400},{"d":"2024-05-30","o":11.63,"h":11.64,"l":10.05,"c":10.05,"v":59500},{"d":"2024-05-31","o":10.03,"h":11.89,"l":10.03,"c":11.41,"v":28200},{"d":"2024-06-03","o":11.65,"h":12.4,"l":11.25,"c":11.73,"v":29200},{"d":"2024-06-04","o":11.62,"h":11.85,"l":11.41,"c":11.5,"v":4400},{"d":"2024-06-05","o":11.59,"h":11.59,"l":10.35,"c":10.8,"v":29400},{"d":"2024-06-06","o":11.1,"h":11.1,"l":10.21,"c":10.71,"v":16000},{"d":"2024-06-07","o":10.63,"h":10.74,"l":10.38,"c":10.38,"v":2000},{"d":"2024-06-10","o":10.8,"h":12.39,"l":10.61,"c":11.62,"v":36300},{"d":"2024-06-11","o":11.52,"h":11.66,"l":10.31,"c":10.49,"v":36000},{"d":"2024-06-12","o":10.45,"h":11.17,"l":10.41,"c":10.41,"v":3800},{"d":"2024-06-13","o":11.13,"h":11.13,"l":10.4,"c":10.76,"v":13500},{"d":"2024-06-14","o":10.54,"h":10.54,"l":10.3,"c":10.3,"v":5300},{"d":"2024-06-17","o":10.11,"h":10.55,"l":10.11,"c":10.21,"v":5700},{"d":"2024-06-18","o":10.23,"h":10.5,"l":9.01,"c":9.01,"v":17500},{"d":"2024-06-20","o":9.37,"h":10.57,"l":9.37,"c":9.76,"v":41300},{"d":"2024-06-21","o":8.35,"h":8.93,"l":8.3,"c":8.71,"v":1217700},{"d":"2024-06-24","o":8.71,"h":8.95,"l":8.5,"c":8.51,"v":264800},{"d":"2024-06-25","o":8.5,"h":8.75,"l":8.5,"c":8.65,"v":56800},{"d":"2024-06-26","o":8.62,"h":9.25,"l":8.62,"c":8.81,"v":285600},{"d":"2024-06-27","o":9.23,"h":9.23,"l":8.9,"c":9.1,"v":41600},{"d":"2024-06-28","o":9.11,"h":9.4,"l":8.65,"c":8.65,"v":123700},{"d":"2024-07-01","o":8.65,"h":9.06,"l":8.6,"c":9,"v":89000},{"d":"2024-07-02","o":9.12,"h":9.17,"l":8.61,"c":8.8,"v":93200},{"d":"2024-07-03","o":9.2,"h":9.2,"l":8.57,"c":8.94,"v":40800},{"d":"2024-07-05","o":8.85,"h":8.85,"l":8.36,"c":8.8,"v":66500},{"d":"2024-07-08","o":8.82,"h":8.94,"l":8.35,"c":8.38,"v":73100},{"d":"2024-07-09","o":8.36,"h":8.54,"l":8.24,"c":8.4,"v":159400},{"d":"2024-07-10","o":8.64,"h":8.64,"l":8.41,"c":8.47,"v":12600},{"d":"2024-07-11","o":8.75,"h":8.8,"l":8.49,"c":8.52,"v":23300},{"d":"2024-07-12","o":8.5,"h":8.6,"l":8.41,"c":8.58,"v":33600},{"d":"2024-07-15","o":8.7,"h":8.79,"l":8.5,"c":8.63,"v":108200},{"d":"2024-07-16","o":8.54,"h":8.96,"l":8.54,"c":8.83,"v":140900},{"d":"2024-07-17","o":8.75,"h":8.75,"l":8.42,"c":8.5,"v":25000},{"d":"2024-07-18","o":8.55,"h":8.95,"l":8.34,"c":8.38,"v":63200},{"d":"2024-07-19","o":9.07,"h":10.15,"l":8.99,"c":10.08,"v":439400},{"d":"2024-07-22","o":10.05,"h":10.07,"l":9.62,"c":10.02,"v":77800},{"d":"2024-07-23","o":10,"h":10.88,"l":9.95,"c":10.78,"v":78400},{"d":"2024-07-24","o":11.14,"h":11.14,"l":10.38,"c":10.68,"v":143200},{"d":"2024-07-25","o":10.65,"h":10.94,"l":9.98,"c":10.07,"v":47200},{"d":"2024-07-26","o":10.1,"h":10.52,"l":9.7,"c":9.93,"v":18400},{"d":"2024-07-29","o":9.86,"h":10.07,"l":9.48,"c":9.48,"v":17700},{"d":"2024-07-30","o":9.21,"h":9.75,"l":9.21,"c":9.47,"v":71800},{"d":"2024-07-31","o":9.59,"h":9.74,"l":9.49,"c":9.64,"v":11400},{"d":"2024-08-01","o":9.61,"h":9.8,"l":9.57,"c":9.62,"v":13700},{"d":"2024-08-02","o":9.55,"h":9.79,"l":9.11,"c":9.61,"v":29400},{"d":"2024-08-05","o":9.54,"h":9.73,"l":8.88,"c":9.13,"v":64900},{"d":"2024-08-06","o":9.11,"h":9.44,"l":8.97,"c":9.28,"v":47100},{"d":"2024-08-07","o":9.3,"h":9.61,"l":9.12,"c":9.53,"v":34200},{"d":"2024-08-08","o":10.12,"h":11,"l":9.56,"c":10.26,"v":119500},{"d":"2024-08-09","o":10.11,"h":10.97,"l":10.11,"c":10.59,"v":53400},{"d":"2024-08-12","o":11.76,"h":11.86,"l":9.76,"c":10.36,"v":146600},{"d":"2024-08-13","o":10.92,"h":11.39,"l":9.8,"c":10.66,"v":168900},{"d":"2024-08-14","o":10.57,"h":10.98,"l":10.19,"c":10.45,"v":49400},{"d":"2024-08-15","o":10.52,"h":10.74,"l":10.21,"c":10.65,"v":31300},{"d":"2024-08-16","o":10.62,"h":10.65,"l":10.04,"c":10.29,"v":56000},{"d":"2024-08-19","o":10.23,"h":10.62,"l":10,"c":10.51,"v":95900},{"d":"2024-08-20","o":10.54,"h":11,"l":10.49,"c":10.98,"v":81600},{"d":"2024-08-21","o":10.95,"h":10.95,"l":10,"c":10.21,"v":72500},{"d":"2024-08-22","o":10.22,"h":10.44,"l":9.97,"c":10.02,"v":36700},{"d":"2024-08-23","o":10.13,"h":10.36,"l":10,"c":10.3,"v":33500},{"d":"2024-08-26","o":10.29,"h":10.3,"l":9.94,"c":10.3,"v":29900},{"d":"2024-08-27","o":10.14,"h":10.5,"l":10.02,"c":10.33,"v":77500},{"d":"2024-08-28","o":10.36,"h":10.46,"l":9.91,"c":10.2,"v":43200},{"d":"2024-08-29","o":10.31,"h":10.34,"l":9.9,"c":10,"v":51600},{"d":"2024-08-30","o":9.98,"h":10.3,"l":9.87,"c":10.21,"v":64100},{"d":"2024-09-03","o":10.2,"h":10.5,"l":9.97,"c":10.17,"v":61900},{"d":"2024-09-04","o":10.14,"h":10.46,"l":10.04,"c":10.14,"v":48100},{"d":"2024-09-05","o":10.11,"h":10.31,"l":9.85,"c":9.98,"v":36900},{"d":"2024-09-06","o":10.14,"h":10.2,"l":9.65,"c":10.04,"v":53400},{"d":"2024-09-09","o":10.06,"h":10.31,"l":9.73,"c":9.92,"v":102300},{"d":"2024-09-10","o":10.04,"h":10.05,"l":9.65,"c":9.78,"v":53000},{"d":"2024-09-11","o":9.68,"h":9.95,"l":9.67,"c":9.84,"v":44900},{"d":"2024-09-12","o":9.93,"h":10.05,"l":9.74,"c":9.92,"v":29100},{"d":"2024-09-13","o":9.86,"h":10.21,"l":9.8,"c":10.2,"v":51400},{"d":"2024-09-16","o":10.07,"h":10.34,"l":9.85,"c":9.86,"v":54200},{"d":"2024-09-17","o":9.87,"h":10.06,"l":9.68,"c":9.87,"v":52800},{"d":"2024-09-18","o":9.96,"h":10.5,"l":9.85,"c":10.4,"v":181000},{"d":"2024-09-19","o":10.44,"h":10.59,"l":9.56,"c":9.89,"v":357000},{"d":"2024-09-20","o":9.92,"h":10.24,"l":9.7,"c":10.22,"v":1067200},{"d":"2024-09-23","o":10.3,"h":10.48,"l":10.07,"c":10.48,"v":251700},{"d":"2024-09-24","o":10.5,"h":10.66,"l":10.23,"c":10.59,"v":298600},{"d":"2024-09-25","o":10.6,"h":10.95,"l":10.51,"c":10.62,"v":110800},{"d":"2024-09-26","o":10.65,"h":10.85,"l":10.31,"c":10.36,"v":45400},{"d":"2024-09-27","o":10.45,"h":10.49,"l":10.05,"c":10.27,"v":34300},{"d":"2024-09-30","o":10.21,"h":10.53,"l":10.01,"c":10.12,"v":19100},{"d":"2024-10-01","o":10.08,"h":10.27,"l":9.36,"c":9.6,"v":143400},{"d":"2024-10-02","o":9.57,"h":9.74,"l":9.5,"c":9.54,"v":33500},{"d":"2024-10-03","o":9.57,"h":9.59,"l":9.32,"c":9.5,"v":25900},{"d":"2024-10-04","o":9.53,"h":9.82,"l":9.45,"c":9.7,"v":24300},{"d":"2024-10-07","o":9.63,"h":9.91,"l":9.37,"c":9.57,"v":34300},{"d":"2024-10-08","o":9.66,"h":9.89,"l":9.47,"c":9.72,"v":55400},{"d":"2024-10-09","o":9.62,"h":9.76,"l":9.32,"c":9.4,"v":67500},{"d":"2024-10-10","o":9.41,"h":10.04,"l":9.4,"c":9.74,"v":39200},{"d":"2024-10-11","o":10,"h":10.26,"l":9.76,"c":10.24,"v":51600},{"d":"2024-10-14","o":10.25,"h":10.3,"l":10.01,"c":10.01,"v":24400},{"d":"2024-10-15","o":10.03,"h":10.27,"l":9.68,"c":9.77,"v":96700},{"d":"2024-10-16","o":9.84,"h":10,"l":9.7,"c":9.85,"v":73100},{"d":"2024-10-17","o":9.77,"h":10.11,"l":9.53,"c":9.76,"v":62700},{"d":"2024-10-18","o":9.73,"h":9.85,"l":9.4,"c":9.49,"v":97400},{"d":"2024-10-21","o":9.46,"h":9.69,"l":9.39,"c":9.54,"v":166800},{"d":"2024-10-22","o":9.35,"h":9.35,"l":8.67,"c":8.7,"v":86300},{"d":"2024-10-23","o":8.85,"h":8.95,"l":8.75,"c":8.79,"v":46500},{"d":"2024-10-24","o":8.91,"h":9.23,"l":8.86,"c":9.1,"v":136400},{"d":"2024-10-25","o":9.13,"h":9.19,"l":8.94,"c":9.03,"v":33500},{"d":"2024-10-28","o":9.06,"h":9.26,"l":8.92,"c":9,"v":25200},{"d":"2024-10-29","o":8.91,"h":8.97,"l":8.52,"c":8.63,"v":37500},{"d":"2024-10-30","o":8.65,"h":8.78,"l":8.5,"c":8.66,"v":56500},{"d":"2024-10-31","o":8.68,"h":8.78,"l":8.55,"c":8.64,"v":26500},{"d":"2024-11-01","o":8.67,"h":8.69,"l":8.37,"c":8.54,"v":55400},{"d":"2024-11-04","o":8.51,"h":8.65,"l":8.42,"c":8.63,"v":16700},{"d":"2024-11-05","o":8.68,"h":8.91,"l":8.48,"c":8.56,"v":35400},{"d":"2024-11-06","o":8.76,"h":8.86,"l":8.6,"c":8.69,"v":34500},{"d":"2024-11-07","o":8.64,"h":9.24,"l":8.64,"c":8.81,"v":44800},{"d":"2024-11-08","o":8.8,"h":9.25,"l":8.68,"c":9.02,"v":41200},{"d":"2024-11-11","o":9.11,"h":9.11,"l":8.48,"c":8.56,"v":27200},{"d":"2024-11-12","o":8.56,"h":8.73,"l":8.17,"c":8.22,"v":47200},{"d":"2024-11-13","o":8.27,"h":9,"l":8.22,"c":8.75,"v":47700},{"d":"2024-11-14","o":8.85,"h":8.85,"l":8.39,"c":8.48,"v":65400},{"d":"2024-11-15","o":8.44,"h":8.51,"l":8.12,"c":8.34,"v":41400},{"d":"2024-11-18","o":8.37,"h":8.61,"l":8.22,"c":8.43,"v":27700},{"d":"2024-11-19","o":8.37,"h":8.65,"l":8.27,"c":8.43,"v":26500},{"d":"2024-11-20","o":8.44,"h":9.21,"l":8.4,"c":8.86,"v":84200},{"d":"2024-11-21","o":8.85,"h":8.93,"l":8.66,"c":8.71,"v":39300},{"d":"2024-11-22","o":7.72,"h":7.83,"l":7.07,"c":7.55,"v":2909300},{"d":"2024-11-25","o":7.61,"h":7.85,"l":7.55,"c":7.67,"v":676600},{"d":"2024-11-26","o":7.75,"h":7.93,"l":7.65,"c":7.82,"v":678100},{"d":"2024-11-27","o":7.89,"h":8.08,"l":7.78,"c":8.08,"v":489400},{"d":"2024-11-29","o":8.12,"h":8.2,"l":7.91,"c":8.18,"v":224000},{"d":"2024-12-02","o":8.21,"h":8.22,"l":7.91,"c":7.92,"v":282800},{"d":"2024-12-03","o":7.98,"h":7.98,"l":7.66,"c":7.95,"v":228800},{"d":"2024-12-04","o":7.93,"h":8.12,"l":7.8,"c":7.9,"v":219100},{"d":"2024-12-05","o":7.98,"h":8.01,"l":7.84,"c":7.93,"v":117700},{"d":"2024-12-06","o":7.93,"h":8.03,"l":7.77,"c":7.93,"v":199500},{"d":"2024-12-09","o":7.91,"h":8.11,"l":7.78,"c":7.82,"v":161500},{"d":"2024-12-10","o":7.84,"h":8.05,"l":7.77,"c":8.03,"v":475700},{"d":"2024-12-11","o":8.08,"h":8.13,"l":7.84,"c":7.92,"v":187500},{"d":"2024-12-12","o":7.99,"h":8.07,"l":7.79,"c":7.89,"v":328600},{"d":"2024-12-13","o":7.92,"h":8,"l":7.82,"c":7.94,"v":97800},{"d":"2024-12-16","o":7.95,"h":8.09,"l":7.63,"c":7.86,"v":266900},{"d":"2024-12-17","o":7.86,"h":8.05,"l":7.68,"c":7.7,"v":273800},{"d":"2024-12-18","o":7.75,"h":8.05,"l":7.55,"c":7.55,"v":356200},{"d":"2024-12-19","o":7.56,"h":7.84,"l":7.49,"c":7.51,"v":342100},{"d":"2024-12-20","o":7.45,"h":7.9,"l":7.42,"c":7.72,"v":352800},{"d":"2024-12-23","o":7.83,"h":7.95,"l":7.71,"c":7.8,"v":178700},{"d":"2024-12-24","o":7.7,"h":7.8,"l":7.51,"c":7.54,"v":100100},{"d":"2024-12-26","o":7.66,"h":8,"l":7.66,"c":7.92,"v":177100},{"d":"2024-12-27","o":7.91,"h":7.93,"l":7.57,"c":7.75,"v":299400},{"d":"2024-12-30","o":7.68,"h":7.82,"l":7.55,"c":7.75,"v":136300},{"d":"2024-12-31","o":7.76,"h":7.87,"l":7.61,"c":7.83,"v":161000},{"d":"2025-01-02","o":7.83,"h":8.03,"l":7.68,"c":7.74,"v":128600},{"d":"2025-01-03","o":7.9,"h":7.9,"l":7.77,"c":7.9,"v":67200},{"d":"2025-01-06","o":7.9,"h":7.95,"l":7.7,"c":7.72,"v":186200},{"d":"2025-01-07","o":7.71,"h":7.79,"l":7.48,"c":7.56,"v":167800},{"d":"2025-01-08","o":7.54,"h":7.56,"l":7.24,"c":7.39,"v":197500},{"d":"2025-01-10","o":7.4,"h":7.43,"l":6.83,"c":6.92,"v":617500},{"d":"2025-01-13","o":6.92,"h":7.18,"l":6.75,"c":7.11,"v":449700},{"d":"2025-01-14","o":7.1,"h":7.63,"l":7.06,"c":7.4,"v":217200},{"d":"2025-01-15","o":7.36,"h":7.65,"l":7.33,"c":7.5,"v":260700},{"d":"2025-01-16","o":7.47,"h":7.55,"l":7.35,"c":7.38,"v":139400},{"d":"2025-01-17","o":7.18,"h":7.66,"l":7.18,"c":7.45,"v":153000},{"d":"2025-01-21","o":7.48,"h":7.7,"l":7.41,"c":7.52,"v":204200},{"d":"2025-01-22","o":7.55,"h":7.66,"l":7.33,"c":7.63,"v":250200},{"d":"2025-01-23","o":7.52,"h":7.93,"l":7.52,"c":7.64,"v":156900},{"d":"2025-01-24","o":7.83,"h":8,"l":7.59,"c":7.93,"v":247300},{"d":"2025-01-27","o":8.07,"h":8.07,"l":7.78,"c":7.9,"v":143000},{"d":"2025-01-28","o":7.87,"h":8.03,"l":7.83,"c":8,"v":115800},{"d":"2025-01-29","o":7.95,"h":8.02,"l":7.73,"c":7.78,"v":121000},{"d":"2025-01-30","o":7.8,"h":7.99,"l":7.78,"c":7.89,"v":132500},{"d":"2025-01-31","o":7.92,"h":8,"l":7.7,"c":7.79,"v":294500},{"d":"2025-02-03","o":7.72,"h":7.81,"l":7.57,"c":7.67,"v":167700},{"d":"2025-02-04","o":7.64,"h":7.92,"l":7.56,"c":7.79,"v":291700},{"d":"2025-02-05","o":7.74,"h":7.74,"l":7.54,"c":7.63,"v":318600},{"d":"2025-02-06","o":7.84,"h":8.15,"l":7.74,"c":7.93,"v":542900},{"d":"2025-02-07","o":8.01,"h":8.01,"l":7.61,"c":7.81,"v":230300},{"d":"2025-02-10","o":7.8,"h":7.94,"l":7.55,"c":7.62,"v":240100},{"d":"2025-02-11","o":7.59,"h":7.94,"l":7.26,"c":7.6,"v":293800},{"d":"2025-02-12","o":7.53,"h":7.75,"l":7.42,"c":7.63,"v":138800},{"d":"2025-02-13","o":7.69,"h":7.79,"l":7.5,"c":7.77,"v":101100},{"d":"2025-02-14","o":7.77,"h":7.93,"l":7.62,"c":7.67,"v":83300},{"d":"2025-02-18","o":7.71,"h":7.9,"l":7.59,"c":7.64,"v":167100},{"d":"2025-02-19","o":7.52,"h":7.72,"l":7.52,"c":7.61,"v":103800},{"d":"2025-02-20","o":7.58,"h":7.65,"l":7.5,"c":7.58,"v":131300},{"d":"2025-02-21","o":7.68,"h":7.89,"l":7.6,"c":7.71,"v":150800},{"d":"2025-02-24","o":7.73,"h":7.86,"l":7.34,"c":7.4,"v":318100},{"d":"2025-02-25","o":7.4,"h":7.64,"l":7.11,"c":7.14,"v":164700},{"d":"2025-02-26","o":7.21,"h":7.55,"l":7.16,"c":7.48,"v":174400},{"d":"2025-02-27","o":7.46,"h":7.89,"l":7.46,"c":7.69,"v":127400},{"d":"2025-02-28","o":7.69,"h":8.05,"l":7.65,"c":7.78,"v":244800},{"d":"2025-03-03","o":7.85,"h":8.06,"l":7.78,"c":7.81,"v":153300},{"d":"2025-03-04","o":7.72,"h":7.74,"l":7.52,"c":7.55,"v":196300},{"d":"2025-03-05","o":7.55,"h":7.72,"l":7.49,"c":7.67,"v":127000},{"d":"2025-03-06","o":7.57,"h":7.89,"l":7.48,"c":7.54,"v":152600},{"d":"2025-03-07","o":7.52,"h":7.56,"l":7.16,"c":7.43,"v":117100},{"d":"2025-03-10","o":7.34,"h":7.45,"l":7.08,"c":7.24,"v":355500},{"d":"2025-03-11","o":7.31,"h":7.65,"l":7.16,"c":7.59,"v":288100},{"d":"2025-03-12","o":7.64,"h":7.9,"l":7.36,"c":7.36,"v":205900},{"d":"2025-03-13","o":7.4,"h":7.56,"l":7.28,"c":7.5,"v":326900},{"d":"2025-03-14","o":7.54,"h":7.73,"l":7.36,"c":7.62,"v":160600},{"d":"2025-03-17","o":7.62,"h":8.08,"l":7.58,"c":7.6,"v":331200},{"d":"2025-03-18","o":7.58,"h":8.22,"l":7.5,"c":7.85,"v":200500},{"d":"2025-03-19","o":7.81,"h":8.01,"l":7.64,"c":7.77,"v":191700},{"d":"2025-03-20","o":7.52,"h":7.8,"l":7.4,"c":7.42,"v":365000},{"d":"2025-03-21","o":7.44,"h":7.79,"l":7.29,"c":7.64,"v":1156300},{"d":"2025-03-24","o":7.66,"h":7.83,"l":7.36,"c":7.52,"v":111800},{"d":"2025-03-25","o":7.55,"h":7.9,"l":7.35,"c":7.35,"v":73800},{"d":"2025-03-26","o":7.41,"h":7.6,"l":7.07,"c":7.21,"v":209200},{"d":"2025-03-27","o":7.23,"h":7.37,"l":7.13,"c":7.15,"v":173000},{"d":"2025-03-28","o":7.73,"h":8.7,"l":7.5,"c":7.62,"v":775200},{"d":"2025-03-31","o":7.51,"h":7.62,"l":7.2,"c":7.49,"v":348100},{"d":"2025-04-01","o":7.47,"h":7.55,"l":7.25,"c":7.33,"v":206200},{"d":"2025-04-02","o":7.29,"h":7.9,"l":7.26,"c":7.87,"v":401400},{"d":"2025-04-03","o":7.5,"h":7.84,"l":7.5,"c":7.63,"v":208600},{"d":"2025-04-04","o":7.42,"h":7.51,"l":6.91,"c":7.08,"v":466400},{"d":"2025-04-07","o":6.98,"h":7.42,"l":6.7,"c":7.04,"v":388200},{"d":"2025-04-08","o":7.3,"h":7.6,"l":6.62,"c":6.64,"v":494700},{"d":"2025-04-09","o":6.6,"h":7.25,"l":6.34,"c":7.1,"v":827500},{"d":"2025-04-10","o":7.03,"h":7.22,"l":6.86,"c":7.13,"v":358600},{"d":"2025-04-11","o":7.34,"h":7.98,"l":7.17,"c":7.85,"v":1523500},{"d":"2025-04-14","o":7.87,"h":8.19,"l":7.87,"c":8.09,"v":510700},{"d":"2025-04-15","o":8.09,"h":8.19,"l":7.95,"c":8,"v":486000},{"d":"2025-04-16","o":8.08,"h":8.08,"l":7.81,"c":8.02,"v":458700},{"d":"2025-04-17","o":8.08,"h":8.29,"l":8.05,"c":8.15,"v":680900},{"d":"2025-04-21","o":8.19,"h":8.25,"l":8.03,"c":8.06,"v":347900},{"d":"2025-04-22","o":8.18,"h":8.43,"l":8.13,"c":8.14,"v":487500},{"d":"2025-04-23","o":8.24,"h":8.39,"l":8.19,"c":8.3,"v":403100},{"d":"2025-04-24","o":8.27,"h":8.41,"l":8.2,"c":8.3,"v":410500},{"d":"2025-04-25","o":8.29,"h":8.37,"l":8.14,"c":8.27,"v":221300},{"d":"2025-04-28","o":8.22,"h":8.36,"l":8.09,"c":8.24,"v":263800},{"d":"2025-04-29","o":8.4,"h":8.4,"l":8,"c":8.2,"v":315000},{"d":"2025-04-30","o":8.2,"h":8.44,"l":8.19,"c":8.26,"v":467700},{"d":"2025-05-01","o":8.2,"h":8.28,"l":8.02,"c":8.25,"v":306400},{"d":"2025-05-02","o":8.3,"h":8.47,"l":8.16,"c":8.27,"v":350500},{"d":"2025-05-05","o":8.23,"h":8.38,"l":8.23,"c":8.26,"v":226400},{"d":"2025-05-06","o":8.18,"h":8.32,"l":8.11,"c":8.2,"v":254900},{"d":"2025-05-07","o":8.23,"h":8.32,"l":8.15,"c":8.25,"v":277500},{"d":"2025-05-08","o":8.25,"h":8.45,"l":8.12,"c":8.38,"v":421100},{"d":"2025-05-09","o":9.61,"h":9.61,"l":8.75,"c":8.83,"v":765600},{"d":"2025-05-12","o":8.91,"h":8.99,"l":8.62,"c":8.7,"v":422500},{"d":"2025-05-13","o":8.98,"h":9.06,"l":8.8,"c":8.83,"v":640800},{"d":"2025-05-14","o":8.8,"h":9,"l":8.8,"c":8.91,"v":560000},{"d":"2025-05-15","o":8.91,"h":9,"l":8.85,"c":8.96,"v":546100},{"d":"2025-05-16","o":8.98,"h":9,"l":8.86,"c":8.91,"v":312800},{"d":"2025-05-19","o":8.83,"h":8.93,"l":8.81,"c":8.91,"v":256000},{"d":"2025-05-20","o":8.88,"h":8.98,"l":8.63,"c":8.76,"v":238700},{"d":"2025-05-21","o":8.65,"h":8.8,"l":8.37,"c":8.42,"v":296800},{"d":"2025-05-22","o":8.33,"h":8.44,"l":8.14,"c":8.19,"v":287300},{"d":"2025-05-23","o":8.14,"h":8.5,"l":7.9,"c":8.17,"v":554100},{"d":"2025-05-27","o":8.3,"h":8.36,"l":8.07,"c":8.12,"v":463900},{"d":"2025-05-28","o":8.1,"h":8.1,"l":7.85,"c":7.86,"v":544400},{"d":"2025-05-29","o":7.86,"h":7.97,"l":7.68,"c":7.71,"v":659600},{"d":"2025-05-30","o":7.68,"h":7.79,"l":7.59,"c":7.73,"v":988300},{"d":"2025-06-02","o":7.78,"h":7.97,"l":7.55,"c":7.61,"v":433700},{"d":"2025-06-03","o":7.6,"h":7.72,"l":7.46,"c":7.64,"v":517600},{"d":"2025-06-04","o":7.53,"h":7.68,"l":5.1,"c":6,"v":8911500},{"d":"2025-06-05","o":6.34,"h":6.34,"l":5.65,"c":5.72,"v":1996900},{"d":"2025-06-06","o":5.85,"h":6.3,"l":5.62,"c":6.05,"v":3963800},{"d":"2025-06-09","o":6.12,"h":6.39,"l":5.93,"c":6.18,"v":1681900},{"d":"2025-06-10","o":6.28,"h":6.48,"l":6.18,"c":6.18,"v":1385700},{"d":"2025-06-11","o":6.47,"h":6.47,"l":6.08,"c":6.13,"v":1425900},{"d":"2025-06-12","o":6.01,"h":6.12,"l":5.79,"c":5.84,"v":2004700},{"d":"2025-06-13","o":5.8,"h":6.14,"l":5.55,"c":6.06,"v":2137500},{"d":"2025-06-16","o":6.21,"h":6.24,"l":5.97,"c":6.07,"v":1340300},{"d":"2025-06-17","o":6.05,"h":6.11,"l":5.53,"c":5.55,"v":1124300},{"d":"2025-06-18","o":5.52,"h":5.74,"l":5.43,"c":5.68,"v":1138500},{"d":"2025-06-20","o":6.09,"h":6.11,"l":5.47,"c":5.49,"v":1438800},{"d":"2025-06-23","o":5.43,"h":5.61,"l":5.35,"c":5.45,"v":1118700},{"d":"2025-06-24","o":5.44,"h":5.59,"l":5.41,"c":5.45,"v":788100},{"d":"2025-06-25","o":5.36,"h":5.45,"l":5.21,"c":5.31,"v":1220800},{"d":"2025-06-26","o":5.27,"h":5.5,"l":5.26,"c":5.44,"v":761000},{"d":"2025-06-27","o":5.39,"h":5.43,"l":4.6,"c":4.64,"v":2651400},{"d":"2025-06-30","o":4.83,"h":5.16,"l":4.81,"c":5.14,"v":1380000},{"d":"2025-07-01","o":5.09,"h":5.43,"l":5.02,"c":5.3,"v":931600},{"d":"2025-07-02","o":5.28,"h":5.37,"l":5.2,"c":5.33,"v":726900},{"d":"2025-07-03","o":5.37,"h":5.39,"l":5.26,"c":5.39,"v":503400},{"d":"2025-07-07","o":5.42,"h":5.68,"l":5.32,"c":5.35,"v":850600},{"d":"2025-07-08","o":5.35,"h":5.53,"l":5.33,"c":5.48,"v":1289400},{"d":"2025-07-09","o":5.45,"h":5.47,"l":5.06,"c":5.2,"v":1279400},{"d":"2025-07-10","o":5.17,"h":5.28,"l":5.12,"c":5.2,"v":587800},{"d":"2025-07-11","o":5.13,"h":5.2,"l":4.9,"c":4.93,"v":766100},{"d":"2025-07-14","o":4.93,"h":5.05,"l":4.8,"c":4.83,"v":850800},{"d":"2025-07-15","o":4.9,"h":4.99,"l":4.85,"c":4.86,"v":487800},{"d":"2025-07-16","o":4.87,"h":5.01,"l":4.84,"c":5.01,"v":727100},{"d":"2025-07-17","o":5.06,"h":5.19,"l":5,"c":5.11,"v":505300},{"d":"2025-07-18","o":4.96,"h":5.14,"l":4.96,"c":5.06,"v":607400},{"d":"2025-07-21","o":5.12,"h":5.23,"l":5.05,"c":5.22,"v":552200},{"d":"2025-07-22","o":5.25,"h":5.44,"l":5.25,"c":5.32,"v":498000},{"d":"2025-07-23","o":5.34,"h":5.47,"l":5.28,"c":5.44,"v":424600},{"d":"2025-07-24","o":5.47,"h":5.49,"l":5.32,"c":5.32,"v":376100},{"d":"2025-07-25","o":5.36,"h":5.38,"l":5.24,"c":5.25,"v":285600},{"d":"2025-07-28","o":5.21,"h":5.3,"l":5.2,"c":5.28,"v":289200},{"d":"2025-07-29","o":5.26,"h":5.42,"l":5.16,"c":5.34,"v":786600},{"d":"2025-07-30","o":5.38,"h":5.54,"l":5.29,"c":5.38,"v":394500},{"d":"2025-07-31","o":5.36,"h":5.64,"l":5.26,"c":5.41,"v":567200},{"d":"2025-08-01","o":5.34,"h":5.36,"l":5.15,"c":5.29,"v":799100},{"d":"2025-08-04","o":5.29,"h":5.49,"l":5.22,"c":5.47,"v":418600},{"d":"2025-08-05","o":5.48,"h":5.62,"l":5.46,"c":5.57,"v":432400},{"d":"2025-08-06","o":5.57,"h":5.64,"l":5.5,"c":5.55,"v":408700},{"d":"2025-08-07","o":5.6,"h":5.7,"l":5.43,"c":5.5,"v":1042800},{"d":"2025-08-08","o":5.97,"h":6.17,"l":5.6,"c":5.94,"v":1558800},{"d":"2025-08-11","o":6,"h":6.04,"l":5.64,"c":5.78,"v":1120700},{"d":"2025-08-12","o":5.75,"h":6.36,"l":5.75,"c":6.29,"v":621700},{"d":"2025-08-13","o":6.3,"h":6.43,"l":6.19,"c":6.33,"v":681200},{"d":"2025-08-14","o":6.25,"h":6.42,"l":6.24,"c":6.28,"v":344500},{"d":"2025-08-15","o":6.39,"h":6.43,"l":6.22,"c":6.41,"v":787500},{"d":"2025-08-18","o":6.43,"h":6.66,"l":6.28,"c":6.35,"v":954200},{"d":"2025-08-19","o":6.36,"h":6.58,"l":6.3,"c":6.44,"v":568600},{"d":"2025-08-20","o":6.43,"h":6.51,"l":6.39,"c":6.41,"v":647200},{"d":"2025-08-21","o":6.41,"h":6.59,"l":6.41,"c":6.41,"v":251400},{"d":"2025-08-22","o":6.48,"h":6.72,"l":6.46,"c":6.56,"v":401900},{"d":"2025-08-25","o":6.63,"h":7.03,"l":6.59,"c":6.9,"v":926000},{"d":"2025-08-26","o":6.88,"h":7.03,"l":6.78,"c":6.97,"v":846000},{"d":"2025-08-27","o":6.93,"h":7.04,"l":6.83,"c":6.91,"v":448600},{"d":"2025-08-28","o":6.98,"h":7.05,"l":6.85,"c":6.93,"v":340200},{"d":"2025-08-29","o":6.93,"h":7.16,"l":6.92,"c":7.15,"v":426500},{"d":"2025-09-02","o":6.84,"h":7.18,"l":6.8,"c":7.01,"v":546100},{"d":"2025-09-03","o":7.14,"h":7.14,"l":6.84,"c":6.84,"v":552600},{"d":"2025-09-04","o":6.89,"h":7.03,"l":6.43,"c":6.52,"v":604100},{"d":"2025-09-05","o":6.59,"h":6.66,"l":6.45,"c":6.59,"v":450600},{"d":"2025-09-08","o":6.61,"h":6.7,"l":6.34,"c":6.67,"v":488200},{"d":"2025-09-09","o":6.66,"h":6.75,"l":6.34,"c":6.37,"v":475000},{"d":"2025-09-10","o":6.32,"h":6.45,"l":6.26,"c":6.31,"v":604700},{"d":"2025-09-11","o":6.27,"h":6.56,"l":6.2,"c":6.45,"v":633300},{"d":"2025-09-12","o":6.43,"h":6.62,"l":6.39,"c":6.55,"v":480100},{"d":"2025-09-15","o":6.55,"h":6.8,"l":6.55,"c":6.67,"v":463200},{"d":"2025-09-16","o":6.68,"h":6.76,"l":6.64,"c":6.67,"v":404100},{"d":"2025-09-17","o":6.65,"h":6.93,"l":6.64,"c":6.65,"v":519300},{"d":"2025-09-18","o":6.64,"h":6.83,"l":6.46,"c":6.49,"v":588800},{"d":"2025-09-19","o":6.44,"h":6.58,"l":6.21,"c":6.23,"v":6317000},{"d":"2025-09-22","o":6.39,"h":6.39,"l":6.05,"c":6.12,"v":1545200},{"d":"2025-09-23","o":6.15,"h":6.19,"l":5.95,"c":6.08,"v":857200},{"d":"2025-09-24","o":6.04,"h":6.17,"l":5.86,"c":6.06,"v":576200},{"d":"2025-09-25","o":6.02,"h":6.15,"l":5.8,"c":5.82,"v":662400},{"d":"2025-09-26","o":5.8,"h":5.91,"l":5.51,"c":5.87,"v":1105600},{"d":"2025-09-29","o":5.9,"h":6.2,"l":5.9,"c":5.92,"v":713200},{"d":"2025-09-30","o":5.87,"h":5.93,"l":5.69,"c":5.73,"v":867400},{"d":"2025-10-01","o":5.68,"h":5.82,"l":5.68,"c":5.7,"v":650900},{"d":"2025-10-02","o":5.75,"h":5.82,"l":5.64,"c":5.73,"v":524200},{"d":"2025-10-03","o":5.82,"h":6.14,"l":5.75,"c":6.12,"v":789000},{"d":"2025-10-06","o":6.17,"h":6.39,"l":5.99,"c":6,"v":619500},{"d":"2025-10-07","o":6,"h":6.19,"l":5.83,"c":5.83,"v":497900},{"d":"2025-10-08","o":5.83,"h":6.03,"l":5.79,"c":5.96,"v":358200},{"d":"2025-10-09","o":5.96,"h":6.04,"l":5.87,"c":5.99,"v":385000},{"d":"2025-10-10","o":5.98,"h":6.11,"l":5.72,"c":5.74,"v":441900},{"d":"2025-10-13","o":5.76,"h":5.87,"l":5.67,"c":5.87,"v":336200},{"d":"2025-10-14","o":5.8,"h":6.03,"l":5.8,"c":6.01,"v":367200},{"d":"2025-10-15","o":6.01,"h":6.18,"l":5.98,"c":6.1,"v":496400},{"d":"2025-10-16","o":6.04,"h":6.16,"l":5.64,"c":5.7,"v":628900},{"d":"2025-10-17","o":5.74,"h":5.76,"l":5.36,"c":5.48,"v":1576500},{"d":"2025-10-20","o":5.6,"h":5.6,"l":5.38,"c":5.52,"v":738000},{"d":"2025-10-21","o":5.5,"h":5.97,"l":5.47,"c":5.85,"v":943600},{"d":"2025-10-22","o":5.93,"h":6.08,"l":5.44,"c":5.61,"v":985200},{"d":"2025-10-23","o":5.56,"h":5.6,"l":5.31,"c":5.55,"v":820700},{"d":"2025-10-24","o":5.55,"h":5.99,"l":5.54,"c":5.85,"v":771500},{"d":"2025-10-27","o":5.88,"h":5.93,"l":5.51,"c":5.53,"v":749700},{"d":"2025-10-28","o":5.52,"h":5.6,"l":5.3,"c":5.32,"v":743400},{"d":"2025-10-29","o":5.25,"h":5.59,"l":5.2,"c":5.33,"v":669900},{"d":"2025-10-30","o":5.35,"h":5.47,"l":5.07,"c":5.09,"v":519200},{"d":"2025-10-31","o":5.06,"h":5.24,"l":5.02,"c":5.02,"v":755800},{"d":"2025-11-03","o":5.07,"h":5.19,"l":5,"c":5.17,"v":906300},{"d":"2025-11-04","o":5.09,"h":5.21,"l":5.01,"c":5.04,"v":636200},{"d":"2025-11-05","o":5.11,"h":5.4,"l":5.04,"c":5.3,"v":640600},{"d":"2025-11-06","o":5.28,"h":5.39,"l":5.17,"c":5.28,"v":671800},{"d":"2025-11-07","o":5.71,"h":6.48,"l":5.62,"c":6.45,"v":2284300},{"d":"2025-11-10","o":6.53,"h":7.13,"l":6.37,"c":6.55,"v":1999300},{"d":"2025-11-11","o":6.57,"h":7.18,"l":6.56,"c":6.71,"v":1044600},{"d":"2025-11-12","o":6.67,"h":6.85,"l":6.61,"c":6.75,"v":499800},{"d":"2025-11-13","o":6.7,"h":6.7,"l":6.27,"c":6.47,"v":692600},{"d":"2025-11-14","o":6.46,"h":6.6,"l":6.38,"c":6.55,"v":494000},{"d":"2025-11-17","o":6.56,"h":6.66,"l":6.16,"c":6.22,"v":494300},{"d":"2025-11-18","o":6.18,"h":6.27,"l":6,"c":6.12,"v":546300},{"d":"2025-11-19","o":6.12,"h":6.24,"l":5.96,"c":5.98,"v":507900},{"d":"2025-11-20","o":6.03,"h":6.16,"l":5.57,"c":5.62,"v":859700},{"d":"2025-11-21","o":5.63,"h":5.91,"l":5.57,"c":5.81,"v":600100},{"d":"2025-11-24","o":5.78,"h":6,"l":5.61,"c":5.88,"v":1029600},{"d":"2025-11-25","o":5.91,"h":6.3,"l":5.88,"c":6.23,"v":809900},{"d":"2025-11-26","o":6.12,"h":6.58,"l":6,"c":6.54,"v":919800},{"d":"2025-11-28","o":6.52,"h":6.83,"l":6.47,"c":6.63,"v":372000},{"d":"2025-12-01","o":6.56,"h":6.98,"l":6.51,"c":6.71,"v":1228200},{"d":"2025-12-02","o":6.56,"h":6.72,"l":6.41,"c":6.43,"v":486300},{"d":"2025-12-03","o":6.51,"h":6.97,"l":6.37,"c":6.86,"v":814400},{"d":"2025-12-04","o":6.73,"h":6.98,"l":6.64,"c":6.94,"v":658200},{"d":"2025-12-05","o":6.92,"h":7.08,"l":6.83,"c":6.89,"v":430600},{"d":"2025-12-08","o":7.01,"h":7.47,"l":6.97,"c":7.39,"v":825400},{"d":"2025-12-09","o":7.34,"h":7.68,"l":7.28,"c":7.64,"v":639500},{"d":"2025-12-10","o":7.6,"h":8.27,"l":7.51,"c":7.95,"v":1308300},{"d":"2025-12-11","o":7.95,"h":8.41,"l":7.85,"c":8.4,"v":737700},{"d":"2025-12-12","o":8.4,"h":8.56,"l":8.26,"c":8.3,"v":588600},{"d":"2025-12-15","o":8.4,"h":8.44,"l":8.19,"c":8.31,"v":617400},{"d":"2025-12-16","o":8.28,"h":8.48,"l":8.17,"c":8.25,"v":555700},{"d":"2025-12-17","o":8.27,"h":8.6,"l":8.25,"c":8.3,"v":967000},{"d":"2025-12-18","o":8.44,"h":8.88,"l":8.36,"c":8.76,"v":658300},{"d":"2025-12-19","o":8.72,"h":8.87,"l":8.51,"c":8.51,"v":1051400},{"d":"2025-12-22","o":8.52,"h":8.71,"l":8.38,"c":8.49,"v":445700},{"d":"2025-12-23","o":8.67,"h":8.95,"l":8.33,"c":8.42,"v":707800},{"d":"2025-12-24","o":8.4,"h":8.66,"l":8.4,"c":8.52,"v":333300},{"d":"2025-12-26","o":8.52,"h":8.57,"l":8.35,"c":8.5,"v":403900},{"d":"2025-12-29","o":8.42,"h":8.59,"l":8.27,"c":8.47,"v":775200},{"d":"2025-12-30","o":8.68,"h":8.76,"l":8.29,"c":8.29,"v":359700},{"d":"2025-12-31","o":8.36,"h":8.57,"l":8.33,"c":8.55,"v":810700},{"d":"2026-01-02","o":8.54,"h":8.56,"l":7.91,"c":7.92,"v":991100},{"d":"2026-01-05","o":7.92,"h":8.15,"l":7.83,"c":8.05,"v":681100},{"d":"2026-01-06","o":8.09,"h":8.22,"l":7.99,"c":8.19,"v":380100},{"d":"2026-01-07","o":8.24,"h":8.39,"l":8.1,"c":8.25,"v":385300},{"d":"2026-01-08","o":8.16,"h":8.76,"l":8.1,"c":8.72,"v":645200},{"d":"2026-01-09","o":8.76,"h":8.79,"l":8.29,"c":8.62,"v":551000},{"d":"2026-01-12","o":8.62,"h":8.84,"l":8.52,"c":8.61,"v":441800},{"d":"2026-01-13","o":8.75,"h":8.89,"l":8.34,"c":8.35,"v":441400},{"d":"2026-01-14","o":8.42,"h":8.71,"l":8.39,"c":8.63,"v":363900},{"d":"2026-01-15","o":8.57,"h":8.72,"l":8.45,"c":8.46,"v":422100},{"d":"2026-01-16","o":8.35,"h":8.73,"l":8.35,"c":8.57,"v":419500},{"d":"2026-01-20","o":8.46,"h":8.64,"l":8.4,"c":8.53,"v":296700},{"d":"2026-01-21","o":8.58,"h":8.67,"l":8.1,"c":8.33,"v":406400},{"d":"2026-01-22","o":8.52,"h":8.65,"l":8.3,"c":8.32,"v":516900},{"d":"2026-01-23","o":8.3,"h":8.42,"l":8.15,"c":8.23,"v":301500},{"d":"2026-01-26","o":8.27,"h":8.38,"l":8.16,"c":8.3,"v":283800},{"d":"2026-01-27","o":8.3,"h":8.3,"l":7.73,"c":8.1,"v":457800},{"d":"2026-01-28","o":8.05,"h":8.14,"l":7.77,"c":7.88,"v":382900},{"d":"2026-01-29","o":7.96,"h":8.07,"l":7.85,"c":8.05,"v":343700},{"d":"2026-01-30","o":7.95,"h":8.04,"l":7.41,"c":7.45,"v":535900},{"d":"2026-02-02","o":7.79,"h":8.38,"l":7.79,"c":8.05,"v":619600},{"d":"2026-02-03","o":8.3,"h":8.34,"l":7.27,"c":7.3,"v":690400},{"d":"2026-02-04","o":7.33,"h":7.92,"l":7.32,"c":7.76,"v":556200},{"d":"2026-02-05","o":7.6,"h":7.66,"l":7.18,"c":7.25,"v":426200},{"d":"2026-02-06","o":7.32,"h":7.55,"l":7.28,"c":7.42,"v":456800},{"d":"2026-02-09","o":7.48,"h":8.01,"l":7.48,"c":7.84,"v":592400},{"d":"2026-02-10","o":7.83,"h":8.23,"l":7.76,"c":8.13,"v":633200},{"d":"2026-02-11","o":8.16,"h":8.34,"l":7.82,"c":7.89,"v":612700},{"d":"2026-02-12","o":7.99,"h":8.31,"l":7.86,"c":8.29,"v":601100},{"d":"2026-02-13","o":8.21,"h":8.43,"l":8.11,"c":8.4,"v":516100},{"d":"2026-02-17","o":8.45,"h":8.55,"l":8.33,"c":8.49,"v":604200},{"d":"2026-02-18","o":8.37,"h":8.99,"l":8.34,"c":8.88,"v":1365000},{"d":"2026-02-19","o":9,"h":9.08,"l":8.55,"c":8.72,"v":784200},{"d":"2026-02-20","o":8.82,"h":8.82,"l":8.52,"c":8.72,"v":531900},{"d":"2026-02-23","o":8.74,"h":8.8,"l":8.52,"c":8.6,"v":520700},{"d":"2026-02-24","o":8.67,"h":8.77,"l":8.55,"c":8.73,"v":387100},{"d":"2026-02-25","o":8.85,"h":8.87,"l":8.61,"c":8.74,"v":508800},{"d":"2026-02-26","o":8.88,"h":9.09,"l":8.71,"c":9.05,"v":511500},{"d":"2026-02-27","o":8.92,"h":9.18,"l":8.73,"c":9.13,"v":575900},{"d":"2026-03-02","o":8.94,"h":9.61,"l":8.94,"c":9.56,"v":543900},{"d":"2026-03-03","o":9.39,"h":9.75,"l":9.23,"c":9.64,"v":650300},{"d":"2026-03-04","o":9.5,"h":10,"l":9.5,"c":9.94,"v":447200},{"d":"2026-03-05","o":9.89,"h":10.03,"l":9.8,"c":9.95,"v":615100},{"d":"2026-03-06","o":9.8,"h":9.87,"l":9.43,"c":9.83,"v":526000},{"d":"2026-03-09","o":9.72,"h":9.99,"l":9.44,"c":9.63,"v":732800},{"d":"2026-03-10","o":9.68,"h":10.5,"l":9.68,"c":10.31,"v":761300},{"d":"2026-03-11","o":10.25,"h":10.36,"l":9.91,"c":10.1,"v":689500},{"d":"2026-03-12","o":9.97,"h":10.36,"l":9.75,"c":9.85,"v":999800},{"d":"2026-03-13","o":9.53,"h":9.99,"l":9.27,"c":9.8,"v":1318100},{"d":"2026-03-16","o":10.1,"h":10.53,"l":9.86,"c":9.92,"v":1025500},{"d":"2026-03-17","o":10.2,"h":10.45,"l":10.03,"c":10.09,"v":842000},{"d":"2026-03-18","o":10.02,"h":10.1,"l":9.42,"c":9.44,"v":1078200},{"d":"2026-03-19","o":9.3,"h":9.36,"l":8.84,"c":9.02,"v":958100},{"d":"2026-03-20","o":9.08,"h":9.22,"l":8.64,"c":8.98,"v":1166600},{"d":"2026-03-23","o":9.1,"h":9.45,"l":9.04,"c":9.07,"v":697300},{"d":"2026-03-24","o":8.93,"h":9.03,"l":8.76,"c":8.92,"v":371900},{"d":"2026-03-25","o":9.04,"h":9.18,"l":8.85,"c":8.89,"v":453700},{"d":"2026-03-26","o":8.76,"h":9.02,"l":8.6,"c":8.83,"v":639000},{"d":"2026-03-27","o":8.8,"h":8.88,"l":8.34,"c":8.34,"v":604300},{"d":"2026-03-30","o":8.36,"h":8.55,"l":7.93,"c":7.96,"v":975000},{"d":"2026-03-31","o":8.14,"h":8.18,"l":7.71,"c":7.88,"v":851253},{"d":"2026-04-01","o":7.95,"h":8,"l":7.7,"c":7.76,"v":594686},{"d":"2026-04-02","o":7.64,"h":8.13,"l":7.52,"c":8.09,"v":524419},{"d":"2026-04-06","o":8.09,"h":8.27,"l":7.91,"c":8.01,"v":668151},{"d":"2026-04-07","o":7.94,"h":8.2,"l":7.33,"c":8.05,"v":923279},{"d":"2026-04-08","o":8.39,"h":8.64,"l":8.34,"c":8.57,"v":961536},{"d":"2026-04-09","o":8.44,"h":8.54,"l":8.05,"c":8.06,"v":465629},{"d":"2026-04-10","o":8.08,"h":8.23,"l":7.81,"c":8.12,"v":600883},{"d":"2026-04-13","o":8.07,"h":8.61,"l":8.05,"c":8.56,"v":433127},{"d":"2026-04-14","o":8.58,"h":8.83,"l":8.48,"c":8.72,"v":480052},{"d":"2026-04-15","o":8.78,"h":8.91,"l":8.67,"c":8.8,"v":469753},{"d":"2026-04-16","o":8.86,"h":8.98,"l":8.72,"c":8.86,"v":347403},{"d":"2026-04-17","o":8.98,"h":9.31,"l":8.95,"c":9.26,"v":558085},{"d":"2026-04-20","o":9.31,"h":9.73,"l":9.34,"c":9.64,"v":574254},{"d":"2026-04-21","o":9.6,"h":9.74,"l":9.39,"c":9.44,"v":353318},{"d":"2026-04-22","o":9.4,"h":9.59,"l":9.26,"c":9.26,"v":326615},{"d":"2026-04-23","o":9.23,"h":9.26,"l":8.97,"c":9.21,"v":353628},{"d":"2026-04-24","o":9.16,"h":9.4,"l":9.16,"c":9.21,"v":324857},{"d":"2026-04-27","o":9.21,"h":9.46,"l":9.23,"c":9.32,"v":288904},{"d":"2026-04-28","o":9.38,"h":9.55,"l":9.23,"c":9.45,"v":374574},{"d":"2026-04-29","o":9.37,"h":9.5,"l":9.26,"c":9.38,"v":305972},{"d":"2026-04-30","o":9.4,"h":9.6,"l":9.22,"c":9.5,"v":503048},{"d":"2026-05-01","o":9.47,"h":9.73,"l":9.34,"c":9.44,"v":606724},{"d":"2026-05-04","o":9.41,"h":9.63,"l":9.19,"c":9.19,"v":569112},{"d":"2026-05-05","o":9.24,"h":9.49,"l":9.19,"c":9.26,"v":447277},{"d":"2026-05-06","o":9.25,"h":9.49,"l":9.21,"c":9.44,"v":483551},{"d":"2026-05-07","o":9.48,"h":9.58,"l":9.31,"c":9.38,"v":617857},{"d":"2026-05-08","o":9.5,"h":9.22,"l":8.19,"c":9.08,"v":929944},{"d":"2026-05-11","o":9.18,"h":9.63,"l":9,"c":9.23,"v":617549},{"d":"2026-05-12","o":9.27,"h":9.41,"l":9.14,"c":9.34,"v":485549},{"d":"2026-05-13","o":9.38,"h":9.5,"l":9.09,"c":9.25,"v":535705},{"d":"2026-05-14","o":9.41,"h":9.47,"l":9.05,"c":9.17,"v":469977},{"d":"2026-05-15","o":8.99,"h":9.25,"l":8.86,"c":9.09,"v":595849},{"d":"2026-05-18","o":9.11,"h":9.47,"l":9.1,"c":9.38,"v":709295},{"d":"2026-05-19","o":9.38,"h":9.4,"l":8.83,"c":8.84,"v":332638}]