[{"d":"2021-03-10","o":10.37,"h":10.37,"l":9.89,"c":9.93,"v":35400},{"d":"2021-03-11","o":9.93,"h":9.95,"l":9.81,"c":9.89,"v":70400},{"d":"2021-03-12","o":9.8,"h":9.84,"l":9.8,"c":9.84,"v":8700},{"d":"2021-03-15","o":9.82,"h":9.9,"l":9.82,"c":9.86,"v":41000},{"d":"2021-03-16","o":9.86,"h":9.86,"l":9.84,"c":9.84,"v":3500},{"d":"2021-03-17","o":9.87,"h":10.08,"l":9.8,"c":9.8,"v":28900},{"d":"2021-03-18","o":9.8,"h":9.8,"l":9.68,"c":9.73,"v":104400},{"d":"2021-03-19","o":9.77,"h":9.83,"l":9.68,"c":9.69,"v":59300},{"d":"2021-03-22","o":9.76,"h":9.77,"l":9.7,"c":9.76,"v":16100},{"d":"2021-03-23","o":9.76,"h":9.8,"l":9.68,"c":9.69,"v":78700},{"d":"2021-03-24","o":9.65,"h":9.7,"l":9.65,"c":9.7,"v":25300},{"d":"2021-03-25","o":9.66,"h":9.73,"l":9.66,"c":9.73,"v":6500},{"d":"2021-03-26","o":9.72,"h":9.75,"l":9.69,"c":9.7,"v":5400},{"d":"2021-03-29","o":9.75,"h":9.79,"l":9.7,"c":9.75,"v":23100},{"d":"2021-03-30","o":9.75,"h":9.75,"l":9.7,"c":9.75,"v":23800},{"d":"2021-03-31","o":9.72,"h":9.72,"l":9.7,"c":9.72,"v":11200},{"d":"2021-04-01","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200},{"d":"2021-04-05","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-04-06","o":9.72,"h":9.77,"l":9.72,"c":9.77,"v":8400},{"d":"2021-04-07","o":9.73,"h":9.73,"l":9.72,"c":9.73,"v":8400},{"d":"2021-04-08","o":9.73,"h":9.79,"l":9.73,"c":9.79,"v":19300},{"d":"2021-04-09","o":9.79,"h":9.98,"l":9.79,"c":9.98,"v":67400},{"d":"2021-04-12","o":9.85,"h":9.85,"l":9.78,"c":9.84,"v":22400},{"d":"2021-04-13","o":9.8,"h":9.83,"l":9.71,"c":9.72,"v":21500},{"d":"2021-04-14","o":9.73,"h":9.85,"l":9.73,"c":9.85,"v":41400},{"d":"2021-04-15","o":9.8,"h":10.09,"l":9.8,"c":9.85,"v":165500},{"d":"2021-04-16","o":9.93,"h":9.95,"l":9.8,"c":9.9,"v":13800},{"d":"2021-04-19","o":9.95,"h":9.95,"l":9.8,"c":9.88,"v":3400},{"d":"2021-04-20","o":9.78,"h":9.95,"l":9.76,"c":9.76,"v":3100},{"d":"2021-04-21","o":9.76,"h":9.8,"l":9.76,"c":9.8,"v":6500},{"d":"2021-04-22","o":9.72,"h":9.79,"l":9.72,"c":9.76,"v":8200},{"d":"2021-04-23","o":9.74,"h":9.88,"l":9.73,"c":9.76,"v":23900},{"d":"2021-04-26","o":9.75,"h":9.78,"l":9.73,"c":9.76,"v":18700},{"d":"2021-04-27","o":9.81,"h":9.82,"l":9.72,"c":9.76,"v":17900},{"d":"2021-04-28","o":9.75,"h":9.76,"l":9.74,"c":9.75,"v":6400},{"d":"2021-04-29","o":9.8,"h":9.87,"l":9.72,"c":9.72,"v":44200},{"d":"2021-04-30","o":9.73,"h":9.82,"l":9.72,"c":9.74,"v":7700},{"d":"2021-05-03","o":9.75,"h":9.76,"l":9.71,"c":9.73,"v":28200},{"d":"2021-05-04","o":9.73,"h":9.86,"l":9.67,"c":9.76,"v":51500},{"d":"2021-05-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":500},{"d":"2021-05-06","o":9.72,"h":9.74,"l":9.7,"c":9.7,"v":11000},{"d":"2021-05-07","o":9.72,"h":9.73,"l":9.7,"c":9.73,"v":1600},{"d":"2021-05-10","o":9.72,"h":9.73,"l":9.7,"c":9.71,"v":61300},{"d":"2021-05-11","o":9.7,"h":9.73,"l":9.69,"c":9.7,"v":37400},{"d":"2021-05-12","o":9.7,"h":9.73,"l":9.69,"c":9.7,"v":10800},{"d":"2021-05-13","o":9.67,"h":9.72,"l":9.65,"c":9.71,"v":16000},{"d":"2021-05-14","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":3200},{"d":"2021-05-17","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2021-05-18","o":9.78,"h":9.78,"l":9.67,"c":9.76,"v":6200},{"d":"2021-05-19","o":9.74,"h":9.74,"l":9.64,"c":9.68,"v":27800},{"d":"2021-05-20","o":9.64,"h":9.65,"l":9.63,"c":9.63,"v":49100},{"d":"2021-05-21","o":9.64,"h":9.79,"l":9.6,"c":9.75,"v":292300},{"d":"2021-05-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-05-25","o":9.75,"h":9.75,"l":9.72,"c":9.72,"v":18500},{"d":"2021-05-26","o":9.77,"h":9.78,"l":9.72,"c":9.73,"v":2600},{"d":"2021-05-27","o":9.75,"h":9.75,"l":9.64,"c":9.69,"v":15400},{"d":"2021-05-28","o":9.72,"h":9.72,"l":9.64,"c":9.66,"v":22800},{"d":"2021-06-01","o":9.65,"h":9.69,"l":9.65,"c":9.67,"v":15100},{"d":"2021-06-02","o":9.66,"h":9.7,"l":9.66,"c":9.7,"v":5400},{"d":"2021-06-03","o":9.68,"h":9.7,"l":9.67,"c":9.7,"v":4000},{"d":"2021-06-04","o":9.63,"h":9.68,"l":9.63,"c":9.68,"v":10100},{"d":"2021-06-07","o":9.66,"h":9.7,"l":9.66,"c":9.68,"v":22400},{"d":"2021-06-08","o":9.66,"h":9.69,"l":9.66,"c":9.68,"v":10800},{"d":"2021-06-09","o":9.67,"h":9.69,"l":9.67,"c":9.68,"v":1400},{"d":"2021-06-10","o":9.7,"h":9.7,"l":9.67,"c":9.69,"v":11600},{"d":"2021-06-11","o":9.71,"h":9.71,"l":9.69,"c":9.7,"v":11500},{"d":"2021-06-14","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":100},{"d":"2021-06-15","o":9.69,"h":9.75,"l":9.69,"c":9.73,"v":5700},{"d":"2021-06-16","o":9.73,"h":9.73,"l":9.7,"c":9.73,"v":5900},{"d":"2021-06-17","o":9.71,"h":9.71,"l":9.69,"c":9.71,"v":8600},{"d":"2021-06-18","o":9.75,"h":9.75,"l":9.69,"c":9.74,"v":700},{"d":"2021-06-21","o":9.69,"h":9.69,"l":9.68,"c":9.69,"v":2900},{"d":"2021-06-22","o":9.69,"h":9.71,"l":9.69,"c":9.71,"v":55400},{"d":"2021-06-23","o":9.7,"h":9.74,"l":9.69,"c":9.74,"v":8600},{"d":"2021-06-24","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":200},{"d":"2021-06-25","o":9.7,"h":9.71,"l":9.69,"c":9.69,"v":4900},{"d":"2021-06-28","o":9.67,"h":9.68,"l":9.66,"c":9.68,"v":6500},{"d":"2021-06-29","o":9.68,"h":9.74,"l":9.65,"c":9.71,"v":59600},{"d":"2021-06-30","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-07-01","o":9.71,"h":9.74,"l":9.7,"c":9.7,"v":5800},{"d":"2021-07-02","o":9.69,"h":9.69,"l":9.68,"c":9.69,"v":1200},{"d":"2021-07-06","o":9.69,"h":9.7,"l":9.69,"c":9.7,"v":3500},{"d":"2021-07-07","o":9.66,"h":9.7,"l":9.66,"c":9.68,"v":4800},{"d":"2021-07-08","o":9.68,"h":9.69,"l":9.65,"c":9.69,"v":2100},{"d":"2021-07-09","o":9.68,"h":9.69,"l":9.65,"c":9.69,"v":25300},{"d":"2021-07-12","o":9.66,"h":9.68,"l":9.66,"c":9.68,"v":14500},{"d":"2021-07-13","o":9.66,"h":9.73,"l":9.66,"c":9.7,"v":21500},{"d":"2021-07-14","o":9.7,"h":9.73,"l":9.7,"c":9.72,"v":16100},{"d":"2021-07-15","o":9.66,"h":9.71,"l":9.66,"c":9.71,"v":28800},{"d":"2021-07-16","o":9.72,"h":9.75,"l":9.7,"c":9.75,"v":18100},{"d":"2021-07-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":4100},{"d":"2021-07-20","o":9.73,"h":9.84,"l":9.73,"c":9.81,"v":22800},{"d":"2021-07-21","o":9.74,"h":9.8,"l":9.72,"c":9.76,"v":64400},{"d":"2021-07-22","o":9.81,"h":9.81,"l":9.73,"c":9.73,"v":4000},{"d":"2021-07-23","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":100},{"d":"2021-07-26","o":9.76,"h":9.79,"l":9.71,"c":9.76,"v":2900},{"d":"2021-07-27","o":9.8,"h":9.82,"l":9.75,"c":9.75,"v":8500},{"d":"2021-07-28","o":9.73,"h":9.76,"l":9.73,"c":9.75,"v":5700},{"d":"2021-07-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"2021-07-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2400},{"d":"2021-08-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-08-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"2021-08-04","o":9.78,"h":9.78,"l":9.76,"c":9.76,"v":44600},{"d":"2021-08-05","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":5400},{"d":"2021-08-06","o":9.76,"h":9.76,"l":9.73,"c":9.73,"v":97800},{"d":"2021-08-09","o":9.74,"h":9.81,"l":9.74,"c":9.79,"v":9400},{"d":"2021-08-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":600},{"d":"2021-08-11","o":9.91,"h":9.91,"l":9.83,"c":9.84,"v":588900},{"d":"2021-08-12","o":9.82,"h":9.85,"l":9.82,"c":9.83,"v":206800},{"d":"2021-08-13","o":9.88,"h":9.88,"l":9.83,"c":9.83,"v":6300},{"d":"2021-08-16","o":9.88,"h":9.88,"l":9.82,"c":9.84,"v":108400},{"d":"2021-08-17","o":9.76,"h":9.9,"l":9.76,"c":9.9,"v":408400},{"d":"2021-08-18","o":9.9,"h":9.9,"l":9.83,"c":9.83,"v":160300},{"d":"2021-08-19","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":216200},{"d":"2021-08-20","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":800},{"d":"2021-08-23","o":9.9,"h":9.9,"l":9.82,"c":9.82,"v":2100},{"d":"2021-08-24","o":9.83,"h":9.85,"l":9.83,"c":9.84,"v":58200},{"d":"2021-08-25","o":9.85,"h":9.85,"l":9.83,"c":9.85,"v":5900},{"d":"2021-08-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2021-08-27","o":9.85,"h":9.85,"l":9.83,"c":9.84,"v":50200},{"d":"2021-08-30","o":9.85,"h":9.88,"l":9.84,"c":9.87,"v":159100},{"d":"2021-08-31","o":9.85,"h":9.88,"l":9.85,"c":9.85,"v":5300},{"d":"2021-09-01","o":9.89,"h":9.89,"l":9.83,"c":9.85,"v":4700},{"d":"2021-09-02","o":9.89,"h":9.9,"l":9.83,"c":9.86,"v":57300},{"d":"2021-09-03","o":9.89,"h":9.9,"l":9.83,"c":9.9,"v":3700},{"d":"2021-09-07","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":400},{"d":"2021-09-08","o":9.88,"h":9.9,"l":9.86,"c":9.88,"v":12200},{"d":"2021-09-09","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":98500},{"d":"2021-09-10","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2021-09-13","o":9.88,"h":9.9,"l":9.84,"c":9.88,"v":21100},{"d":"2021-09-14","o":9.87,"h":9.9,"l":9.87,"c":9.89,"v":13000},{"d":"2021-09-15","o":9.89,"h":9.9,"l":9.87,"c":9.9,"v":18800},{"d":"2021-09-16","o":9.87,"h":9.89,"l":9.85,"c":9.85,"v":2400},{"d":"2021-09-17","o":9.89,"h":9.9,"l":9.84,"c":9.9,"v":7900},{"d":"2021-09-20","o":9.86,"h":9.87,"l":9.85,"c":9.85,"v":29600},{"d":"2021-09-21","o":9.85,"h":9.93,"l":9.85,"c":9.89,"v":46900},{"d":"2021-09-22","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2021-09-23","o":9.87,"h":9.9,"l":9.87,"c":9.9,"v":5400},{"d":"2021-09-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":5100},{"d":"2021-09-27","o":9.86,"h":9.9,"l":9.86,"c":9.89,"v":87900},{"d":"2021-09-28","o":9.9,"h":9.9,"l":9.89,"c":9.9,"v":12500},{"d":"2021-09-29","o":9.9,"h":9.9,"l":9.88,"c":9.9,"v":213700},{"d":"2021-09-30","o":9.9,"h":9.92,"l":9.88,"c":9.9,"v":52400},{"d":"2021-10-01","o":9.91,"h":9.94,"l":9.9,"c":9.9,"v":30100},{"d":"2021-10-04","o":9.94,"h":9.94,"l":9.9,"c":9.9,"v":8800},{"d":"2021-10-05","o":9.9,"h":9.9,"l":9.88,"c":9.89,"v":2800},{"d":"2021-10-06","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":7900},{"d":"2021-10-07","o":9.93,"h":9.94,"l":9.91,"c":9.91,"v":155100},{"d":"2021-10-08","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2021-10-11","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2021-10-12","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2021-10-13","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":400},{"d":"2021-10-14","o":9.93,"h":9.93,"l":9.9,"c":9.91,"v":58900},{"d":"2021-10-15","o":9.95,"h":9.95,"l":9.91,"c":9.91,"v":50200},{"d":"2021-10-18","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":34000},{"d":"2021-10-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":400},{"d":"2021-10-20","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":5400},{"d":"2021-10-21","o":9.94,"h":9.95,"l":9.92,"c":9.93,"v":347200},{"d":"2021-10-22","o":9.94,"h":9.97,"l":9.94,"c":9.96,"v":93600},{"d":"2021-10-25","o":9.97,"h":10,"l":9.95,"c":9.95,"v":62900},{"d":"2021-10-26","o":9.96,"h":10,"l":9.96,"c":9.98,"v":94700},{"d":"2021-10-27","o":9.99,"h":9.99,"l":9.96,"c":9.96,"v":700},{"d":"2021-10-28","o":10.05,"h":10.05,"l":9.99,"c":9.99,"v":13700},{"d":"2021-10-29","o":9.96,"h":10.01,"l":9.96,"c":10,"v":50500},{"d":"2021-11-01","o":9.99,"h":10,"l":9.97,"c":10,"v":75900},{"d":"2021-11-02","o":9.98,"h":10.03,"l":9.97,"c":9.98,"v":4200},{"d":"2021-11-03","o":9.98,"h":10,"l":9.95,"c":9.95,"v":5600},{"d":"2021-11-04","o":9.96,"h":10,"l":9.95,"c":9.95,"v":5000},{"d":"2021-11-05","o":9.95,"h":9.98,"l":9.95,"c":9.95,"v":4000},{"d":"2021-11-08","o":10.05,"h":10.05,"l":9.97,"c":10.05,"v":94900},{"d":"2021-11-09","o":10.1,"h":10.14,"l":10.02,"c":10.03,"v":22000},{"d":"2021-11-10","o":10.2,"h":10.2,"l":10.02,"c":10.05,"v":342100},{"d":"2021-11-11","o":10.08,"h":10.1,"l":10.05,"c":10.07,"v":23900},{"d":"2021-11-12","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":214600},{"d":"2021-11-15","o":10.1,"h":10.1,"l":10.07,"c":10.07,"v":299200},{"d":"2021-11-16","o":10.07,"h":10.1,"l":10.05,"c":10.07,"v":219400},{"d":"2021-11-17","o":10.1,"h":10.1,"l":10.04,"c":10.04,"v":102800},{"d":"2021-11-18","o":10.08,"h":10.08,"l":10.02,"c":10.05,"v":141700},{"d":"2021-11-19","o":10.02,"h":10.1,"l":10.02,"c":10.03,"v":75000},{"d":"2021-11-22","o":10.07,"h":10.09,"l":10.05,"c":10.07,"v":358800},{"d":"2021-11-23","o":10.08,"h":10.08,"l":10.02,"c":10.03,"v":58100},{"d":"2021-11-24","o":10.07,"h":10.07,"l":10.02,"c":10.05,"v":4300},{"d":"2021-11-26","o":10.04,"h":10.08,"l":9.95,"c":10,"v":199600},{"d":"2021-11-29","o":10,"h":10.02,"l":9.98,"c":10.02,"v":123800},{"d":"2021-11-30","o":9.97,"h":10.05,"l":9.97,"c":10.04,"v":94800},{"d":"2021-12-01","o":10.02,"h":10.04,"l":10.02,"c":10.02,"v":17200},{"d":"2021-12-02","o":10.03,"h":10.04,"l":9.98,"c":10.01,"v":138800},{"d":"2021-12-03","o":10.09,"h":10.09,"l":9.97,"c":9.97,"v":25100},{"d":"2021-12-06","o":9.98,"h":9.99,"l":9.97,"c":9.98,"v":128700},{"d":"2021-12-07","o":9.99,"h":10,"l":9.97,"c":9.99,"v":140200},{"d":"2021-12-08","o":10,"h":10,"l":9.97,"c":9.99,"v":351600},{"d":"2021-12-09","o":9.98,"h":10.05,"l":9.97,"c":10,"v":95400},{"d":"2021-12-10","o":10.01,"h":10.01,"l":9.97,"c":9.97,"v":36700},{"d":"2021-12-13","o":10.01,"h":10.01,"l":9.97,"c":10,"v":93500},{"d":"2021-12-14","o":9.97,"h":10,"l":9.97,"c":10,"v":191100},{"d":"2021-12-15","o":9.99,"h":10,"l":9.97,"c":9.99,"v":206400},{"d":"2021-12-16","o":9.93,"h":9.93,"l":9.7,"c":9.92,"v":202000},{"d":"2021-12-17","o":9.91,"h":9.91,"l":9.79,"c":9.84,"v":4700},{"d":"2021-12-20","o":9.83,"h":9.88,"l":9.81,"c":9.88,"v":10600},{"d":"2021-12-21","o":9.9,"h":10,"l":9.7,"c":9.81,"v":47700},{"d":"2021-12-22","o":9.59,"h":9.81,"l":9.1,"c":9.77,"v":39000},{"d":"2021-12-23","o":9.71,"h":10.88,"l":9.25,"c":9.68,"v":57700},{"d":"2021-12-27","o":9.99,"h":9.99,"l":8.52,"c":8.95,"v":125500},{"d":"2021-12-28","o":9.58,"h":9.99,"l":9.04,"c":9.72,"v":54200},{"d":"2021-12-29","o":9.74,"h":9.74,"l":9.12,"c":9.25,"v":45500},{"d":"2021-12-30","o":9.72,"h":9.75,"l":9.11,"c":9.32,"v":83000},{"d":"2021-12-31","o":9.5,"h":9.53,"l":9.1,"c":9.13,"v":29300},{"d":"2022-01-03","o":9.49,"h":9.49,"l":9.1,"c":9.17,"v":24900},{"d":"2022-01-04","o":9.56,"h":9.56,"l":9,"c":9.14,"v":21200},{"d":"2022-01-05","o":9.15,"h":9.15,"l":8.71,"c":8.86,"v":78200},{"d":"2022-01-06","o":9,"h":9,"l":8.68,"c":8.85,"v":26500},{"d":"2022-01-07","o":8.75,"h":9.29,"l":8.65,"c":9.2,"v":24800},{"d":"2022-01-10","o":9.2,"h":9.2,"l":8.21,"c":8.9,"v":53800},{"d":"2022-01-11","o":8.8,"h":9.06,"l":8.52,"c":8.57,"v":62200},{"d":"2022-01-12","o":8.51,"h":9.06,"l":8.5,"c":8.75,"v":44800},{"d":"2022-01-13","o":9,"h":9,"l":8.51,"c":8.69,"v":35900},{"d":"2022-01-14","o":9.14,"h":9.14,"l":8.5,"c":8.7,"v":35800},{"d":"2022-01-18","o":8.99,"h":9.1,"l":8.5,"c":8.58,"v":28900},{"d":"2022-01-19","o":8.7,"h":9.81,"l":8.61,"c":9.2,"v":142500},{"d":"2022-01-20","o":9.15,"h":9.2,"l":8.85,"c":8.94,"v":77400},{"d":"2022-01-21","o":9.02,"h":9.17,"l":7.81,"c":7.99,"v":59200},{"d":"2022-01-24","o":7.69,"h":8.04,"l":7.3,"c":7.89,"v":105200},{"d":"2022-01-25","o":8.36,"h":8.85,"l":7.92,"c":8.63,"v":68000},{"d":"2022-01-26","o":8.63,"h":8.99,"l":8.19,"c":8.61,"v":67800},{"d":"2022-01-27","o":8.83,"h":8.83,"l":8.35,"c":8.58,"v":113300},{"d":"2022-01-28","o":8.57,"h":8.79,"l":8.15,"c":8.62,"v":33600},{"d":"2022-01-31","o":8.6,"h":9,"l":8.45,"c":8.7,"v":85500},{"d":"2022-02-01","o":8.69,"h":9.16,"l":8.53,"c":8.63,"v":15300},{"d":"2022-02-02","o":8.77,"h":8.97,"l":8.5,"c":8.57,"v":12800},{"d":"2022-02-03","o":8.63,"h":8.9,"l":7.8,"c":8.22,"v":107300},{"d":"2022-02-04","o":8.05,"h":8.36,"l":7.8,"c":8,"v":106400},{"d":"2022-02-07","o":8,"h":8.21,"l":7.84,"c":7.99,"v":4200},{"d":"2022-02-08","o":7.93,"h":8.13,"l":7.36,"c":7.86,"v":76200},{"d":"2022-02-09","o":7.86,"h":8.29,"l":7.86,"c":8.28,"v":44900},{"d":"2022-02-10","o":8.2,"h":8.51,"l":7.91,"c":8.21,"v":29000},{"d":"2022-02-11","o":8.86,"h":8.87,"l":8.2,"c":8.46,"v":261300},{"d":"2022-02-14","o":8.84,"h":8.84,"l":8.1,"c":8.46,"v":242600},{"d":"2022-02-15","o":8.75,"h":8.99,"l":8.41,"c":8.99,"v":42500},{"d":"2022-02-16","o":9.21,"h":9.29,"l":8.61,"c":9,"v":50700},{"d":"2022-02-17","o":9,"h":9.07,"l":8.6,"c":8.74,"v":26400},{"d":"2022-02-18","o":8.75,"h":8.82,"l":8.37,"c":8.5,"v":43300},{"d":"2022-02-22","o":8.78,"h":8.85,"l":8.06,"c":8.43,"v":216900},{"d":"2022-02-23","o":8.32,"h":8.55,"l":8.05,"c":8.29,"v":21900},{"d":"2022-02-24","o":8.06,"h":8.2,"l":7.93,"c":8.05,"v":40200},{"d":"2022-02-25","o":8.3,"h":8.5,"l":8.05,"c":8.05,"v":80700},{"d":"2022-02-28","o":8.14,"h":8.64,"l":8.06,"c":8.48,"v":16800},{"d":"2022-03-01","o":8.33,"h":8.58,"l":8.25,"c":8.45,"v":37300},{"d":"2022-03-02","o":8.56,"h":9.12,"l":8.56,"c":9.1,"v":300600},{"d":"2022-03-03","o":8.98,"h":9.06,"l":8.75,"c":8.78,"v":32600},{"d":"2022-03-04","o":8.76,"h":8.8,"l":8.3,"c":8.4,"v":10800},{"d":"2022-03-07","o":8.31,"h":8.43,"l":8.05,"c":8.16,"v":22200},{"d":"2022-03-08","o":8.29,"h":8.29,"l":7.8,"c":7.88,"v":59300},{"d":"2022-03-09","o":7.9,"h":8.07,"l":7.74,"c":7.89,"v":28300},{"d":"2022-03-10","o":8.11,"h":8.11,"l":7.75,"c":7.9,"v":26600},{"d":"2022-03-11","o":8.64,"h":8.64,"l":7.85,"c":7.99,"v":21900},{"d":"2022-03-14","o":8.13,"h":8.13,"l":7.7,"c":7.7,"v":35000},{"d":"2022-03-15","o":7.87,"h":7.93,"l":7.69,"c":7.93,"v":2700},{"d":"2022-03-16","o":7.93,"h":8.11,"l":7.61,"c":7.66,"v":15700},{"d":"2022-03-17","o":8.05,"h":8.06,"l":7.7,"c":7.7,"v":15400},{"d":"2022-03-18","o":7.75,"h":7.83,"l":7.53,"c":7.61,"v":21100},{"d":"2022-03-21","o":7.9,"h":8.05,"l":7.56,"c":7.82,"v":33900},{"d":"2022-03-22","o":7.68,"h":8,"l":7.68,"c":7.89,"v":44800},{"d":"2022-03-23","o":7.77,"h":8.04,"l":7.77,"c":7.91,"v":48700},{"d":"2022-03-24","o":7.91,"h":8.23,"l":7.77,"c":8.23,"v":50500},{"d":"2022-03-25","o":8.34,"h":8.4,"l":7.95,"c":8.31,"v":23700},{"d":"2022-03-28","o":8.3,"h":8.36,"l":7.77,"c":7.93,"v":28500},{"d":"2022-03-29","o":8.2,"h":8.42,"l":7.95,"c":7.98,"v":51600},{"d":"2022-03-30","o":8.01,"h":8.6,"l":8.01,"c":8.34,"v":46700},{"d":"2022-03-31","o":8.19,"h":8.85,"l":8.19,"c":8.62,"v":27100},{"d":"2022-04-01","o":8.96,"h":8.96,"l":8.55,"c":8.71,"v":35300},{"d":"2022-04-04","o":8.92,"h":8.92,"l":8.24,"c":8.24,"v":15800},{"d":"2022-04-05","o":8.24,"h":8.24,"l":8.06,"c":8.06,"v":16600},{"d":"2022-04-06","o":7.88,"h":7.93,"l":7.77,"c":7.83,"v":9200},{"d":"2022-04-07","o":7.77,"h":8.15,"l":6.73,"c":7.04,"v":150900},{"d":"2022-04-08","o":7.18,"h":7.2,"l":7,"c":7,"v":31800},{"d":"2022-04-11","o":6.96,"h":7.27,"l":6.95,"c":7,"v":14100},{"d":"2022-04-12","o":6.95,"h":7.22,"l":6.91,"c":6.95,"v":12700},{"d":"2022-04-13","o":6.95,"h":7.35,"l":6.9,"c":6.97,"v":28500},{"d":"2022-04-14","o":7.07,"h":7.45,"l":6.97,"c":7.09,"v":23100},{"d":"2022-04-18","o":7.5,"h":7.5,"l":7.18,"c":7.47,"v":21500},{"d":"2022-04-19","o":7.38,"h":7.54,"l":7.38,"c":7.46,"v":15200},{"d":"2022-04-20","o":7.38,"h":7.38,"l":7.07,"c":7.29,"v":16800},{"d":"2022-04-21","o":7.6,"h":7.6,"l":6.95,"c":6.96,"v":7100},{"d":"2022-04-22","o":7.12,"h":7.31,"l":6.95,"c":6.99,"v":16300},{"d":"2022-04-25","o":7.08,"h":7.82,"l":6.95,"c":7.37,"v":47100},{"d":"2022-04-26","o":7.61,"h":7.61,"l":7.1,"c":7.1,"v":10000},{"d":"2022-04-27","o":7,"h":7.07,"l":6.9,"c":6.9,"v":24500},{"d":"2022-04-28","o":7.02,"h":7.14,"l":6.74,"c":6.74,"v":42800},{"d":"2022-04-29","o":6.99,"h":6.99,"l":6.71,"c":6.77,"v":9600},{"d":"2022-05-02","o":6.84,"h":6.84,"l":6.29,"c":6.48,"v":16300},{"d":"2022-05-03","o":6.5,"h":7.08,"l":6.49,"c":7.08,"v":25300},{"d":"2022-05-04","o":6.9,"h":7,"l":6.58,"c":6.58,"v":16300},{"d":"2022-05-05","o":6.71,"h":6.79,"l":6.31,"c":6.36,"v":10000},{"d":"2022-05-06","o":6.98,"h":6.98,"l":6.25,"c":6.4,"v":55900},{"d":"2022-05-09","o":6.49,"h":6.52,"l":5.65,"c":6.43,"v":66200},{"d":"2022-05-10","o":6.28,"h":6.4,"l":5.77,"c":5.85,"v":31000},{"d":"2022-05-11","o":5.9,"h":6.02,"l":5.86,"c":5.91,"v":28900},{"d":"2022-05-12","o":5.77,"h":5.91,"l":5.53,"c":5.53,"v":20600},{"d":"2022-05-13","o":5.7,"h":5.79,"l":5.57,"c":5.72,"v":15400},{"d":"2022-05-16","o":5.75,"h":6.09,"l":5.75,"c":5.9,"v":15700},{"d":"2022-05-17","o":6.49,"h":6.49,"l":5.57,"c":5.75,"v":8000},{"d":"2022-05-18","o":5.89,"h":5.89,"l":5.69,"c":5.71,"v":16700},{"d":"2022-05-19","o":5.78,"h":5.85,"l":5.69,"c":5.78,"v":5200},{"d":"2022-05-20","o":5.67,"h":5.85,"l":5.67,"c":5.81,"v":16800},{"d":"2022-05-23","o":5.8,"h":5.85,"l":5.75,"c":5.78,"v":15700},{"d":"2022-05-24","o":5.69,"h":5.74,"l":5.5,"c":5.69,"v":13800},{"d":"2022-05-25","o":5.69,"h":5.69,"l":5.44,"c":5.52,"v":8200},{"d":"2022-05-26","o":5.64,"h":5.7,"l":5.5,"c":5.5,"v":33100},{"d":"2022-05-27","o":5.7,"h":5.75,"l":5.56,"c":5.75,"v":8900},{"d":"2022-05-31","o":5.85,"h":6.38,"l":5.82,"c":6.15,"v":30900},{"d":"2022-06-01","o":6.3,"h":6.36,"l":6.15,"c":6.17,"v":4800},{"d":"2022-06-02","o":6.3,"h":6.32,"l":6.11,"c":6.32,"v":9300},{"d":"2022-06-03","o":6.07,"h":6.37,"l":6.01,"c":6.02,"v":21000},{"d":"2022-06-06","o":6.6,"h":6.78,"l":6.48,"c":6.66,"v":93200},{"d":"2022-06-07","o":6.75,"h":8.13,"l":6.66,"c":7.73,"v":110100},{"d":"2022-06-08","o":7.89,"h":7.89,"l":7.28,"c":7.5,"v":36800},{"d":"2022-06-09","o":7.47,"h":7.67,"l":6.67,"c":6.91,"v":24200},{"d":"2022-06-10","o":6.62,"h":8,"l":6.55,"c":7.1,"v":73700},{"d":"2022-06-13","o":6.61,"h":7.05,"l":6.02,"c":6.52,"v":45400},{"d":"2022-06-14","o":6.71,"h":6.95,"l":6,"c":6.1,"v":95500},{"d":"2022-06-15","o":6.17,"h":6.64,"l":5.59,"c":6.11,"v":48600},{"d":"2022-06-16","o":6.05,"h":6.05,"l":5.52,"c":5.8,"v":42000},{"d":"2022-06-17","o":6.1,"h":6.1,"l":5.48,"c":5.75,"v":25800},{"d":"2022-06-21","o":5.59,"h":6.49,"l":5.59,"c":5.94,"v":31900},{"d":"2022-06-22","o":5.93,"h":5.98,"l":4.6,"c":4.93,"v":107100},{"d":"2022-06-23","o":4.84,"h":5.3,"l":4.81,"c":4.97,"v":30100},{"d":"2022-06-24","o":5.14,"h":5.24,"l":4.92,"c":5.13,"v":9900},{"d":"2022-06-27","o":5.24,"h":5.42,"l":5.04,"c":5.34,"v":10500},{"d":"2022-06-28","o":5.41,"h":5.55,"l":5.28,"c":5.49,"v":25800},{"d":"2022-06-29","o":5.31,"h":5.78,"l":5.31,"c":5.67,"v":23700},{"d":"2022-06-30","o":5.77,"h":6.88,"l":5.6,"c":6.64,"v":183200},{"d":"2022-07-01","o":6.8,"h":7.7,"l":6.65,"c":7.58,"v":182800},{"d":"2022-07-05","o":7.56,"h":7.66,"l":6.62,"c":7.21,"v":82800},{"d":"2022-07-06","o":6.97,"h":7.5,"l":6.27,"c":7.28,"v":68700},{"d":"2022-07-07","o":7.27,"h":7.28,"l":6.78,"c":6.78,"v":81200},{"d":"2022-07-08","o":6.63,"h":7.01,"l":6.53,"c":6.99,"v":65100},{"d":"2022-07-11","o":6.56,"h":6.85,"l":6.17,"c":6.82,"v":60400},{"d":"2022-07-12","o":6.67,"h":7.15,"l":6.6,"c":6.74,"v":67300},{"d":"2022-07-13","o":6.92,"h":7.37,"l":6.71,"c":7.2,"v":32700},{"d":"2022-07-14","o":7.3,"h":7.37,"l":6.82,"c":6.86,"v":18400},{"d":"2022-07-15","o":7.03,"h":7.15,"l":6.87,"c":7.04,"v":9000},{"d":"2022-07-18","o":7.22,"h":7.25,"l":6.72,"c":6.72,"v":11600},{"d":"2022-07-19","o":6.84,"h":7.1,"l":6.75,"c":7.05,"v":9500},{"d":"2022-07-20","o":6.58,"h":7.2,"l":6,"c":6.94,"v":34500},{"d":"2022-07-21","o":6.97,"h":7.1,"l":6.43,"c":6.86,"v":9500},{"d":"2022-07-22","o":7.05,"h":7.07,"l":6.89,"c":6.98,"v":5400},{"d":"2022-07-25","o":7.09,"h":7.1,"l":6.88,"c":7.1,"v":15700},{"d":"2022-07-26","o":7,"h":7,"l":6.75,"c":6.78,"v":7300},{"d":"2022-07-27","o":6.74,"h":6.99,"l":6.74,"c":6.98,"v":3000},{"d":"2022-07-28","o":7.19,"h":7.31,"l":6.81,"c":7,"v":22500},{"d":"2022-07-29","o":7,"h":7.33,"l":7,"c":7.28,"v":39500},{"d":"2022-08-01","o":7.33,"h":7.33,"l":6.92,"c":6.95,"v":7200},{"d":"2022-08-02","o":7.64,"h":7.67,"l":7,"c":7.42,"v":24300},{"d":"2022-08-03","o":7.3,"h":7.61,"l":7.03,"c":7.41,"v":18100},{"d":"2022-08-04","o":7.11,"h":7.36,"l":7.04,"c":7.07,"v":4800},{"d":"2022-08-05","o":7.17,"h":7.3,"l":7.04,"c":7.04,"v":6700},{"d":"2022-08-08","o":7.3,"h":7.3,"l":7.16,"c":7.3,"v":11800},{"d":"2022-08-09","o":7.3,"h":7.3,"l":7.14,"c":7.3,"v":5000},{"d":"2022-08-10","o":7.3,"h":7.7,"l":7.22,"c":7.68,"v":37700},{"d":"2022-08-11","o":7.83,"h":8.07,"l":7.67,"c":8,"v":24300},{"d":"2022-08-12","o":8.08,"h":8.1,"l":7.8,"c":8,"v":33000},{"d":"2022-08-15","o":8.1,"h":8.1,"l":7.79,"c":7.96,"v":11800},{"d":"2022-08-16","o":8.1,"h":8.1,"l":7.91,"c":7.91,"v":8100},{"d":"2022-08-17","o":8.09,"h":8.1,"l":7.56,"c":7.99,"v":20200},{"d":"2022-08-18","o":8,"h":8.47,"l":7.99,"c":8.45,"v":74800},{"d":"2022-08-19","o":8.45,"h":8.45,"l":7.57,"c":8.4,"v":25400},{"d":"2022-08-22","o":8.45,"h":8.45,"l":8.2,"c":8.22,"v":6200},{"d":"2022-08-23","o":8.22,"h":8.45,"l":8.12,"c":8.35,"v":4100},{"d":"2022-08-24","o":8.38,"h":8.38,"l":8.01,"c":8.08,"v":9900},{"d":"2022-08-25","o":8.1,"h":8.3,"l":7.56,"c":8.09,"v":33200},{"d":"2022-08-26","o":8.07,"h":8.07,"l":7.79,"c":7.86,"v":5500},{"d":"2022-08-29","o":7.8,"h":8.3,"l":7.52,"c":8.29,"v":21600},{"d":"2022-08-30","o":8.11,"h":8.11,"l":7.52,"c":8,"v":26200},{"d":"2022-08-31","o":8.21,"h":8.21,"l":8,"c":8.06,"v":10500},{"d":"2022-09-01","o":8,"h":8.15,"l":7.91,"c":7.92,"v":3100},{"d":"2022-09-02","o":8.04,"h":8.1,"l":8.01,"c":8.06,"v":3800},{"d":"2022-09-06","o":8.24,"h":8.24,"l":7.92,"c":8.09,"v":23200},{"d":"2022-09-07","o":8.1,"h":8.39,"l":8.08,"c":8.27,"v":35600},{"d":"2022-09-08","o":8.26,"h":8.45,"l":8.25,"c":8.39,"v":15800},{"d":"2022-09-09","o":8.39,"h":8.44,"l":8.32,"c":8.43,"v":2500},{"d":"2022-09-12","o":8.5,"h":8.5,"l":7.82,"c":8.1,"v":32800},{"d":"2022-09-13","o":8.05,"h":8.05,"l":7.5,"c":7.81,"v":4600},{"d":"2022-09-14","o":7.95,"h":8.1,"l":7.94,"c":7.94,"v":7100},{"d":"2022-09-15","o":7.9,"h":8.5,"l":7.9,"c":8.41,"v":14900},{"d":"2022-09-16","o":8.5,"h":8.5,"l":8.15,"c":8.49,"v":3200},{"d":"2022-09-19","o":8.5,"h":8.55,"l":8.32,"c":8.4,"v":7100},{"d":"2022-09-20","o":8.47,"h":8.47,"l":8,"c":8.25,"v":13700},{"d":"2022-09-21","o":8.17,"h":8.71,"l":7.8,"c":8.6,"v":29300},{"d":"2022-09-22","o":8.56,"h":8.56,"l":7.8,"c":7.88,"v":10400},{"d":"2022-09-23","o":8.19,"h":8.23,"l":7.5,"c":7.7,"v":16100},{"d":"2022-09-26","o":7.61,"h":8.26,"l":7.61,"c":8,"v":3600},{"d":"2022-09-27","o":8.25,"h":8.25,"l":7.5,"c":7.57,"v":9200},{"d":"2022-09-28","o":8.33,"h":8.33,"l":7.5,"c":7.53,"v":11100},{"d":"2022-09-29","o":7.44,"h":7.45,"l":7,"c":7.09,"v":10900},{"d":"2022-09-30","o":7.05,"h":7.45,"l":7.01,"c":7.44,"v":13700},{"d":"2022-10-03","o":7.38,"h":7.58,"l":7.15,"c":7.2,"v":9900},{"d":"2022-10-04","o":7.15,"h":7.22,"l":6.53,"c":6.75,"v":15200},{"d":"2022-10-05","o":6.8,"h":6.85,"l":6.47,"c":6.76,"v":4800},{"d":"2022-10-06","o":6.71,"h":6.71,"l":6.65,"c":6.65,"v":2200},{"d":"2022-10-07","o":6.55,"h":6.6,"l":6.23,"c":6.51,"v":7300},{"d":"2022-10-10","o":6.38,"h":6.38,"l":6.11,"c":6.19,"v":2500},{"d":"2022-10-11","o":6.09,"h":6.4,"l":5.81,"c":5.87,"v":17100},{"d":"2022-10-12","o":5.61,"h":6.1,"l":5.61,"c":5.89,"v":5700},{"d":"2022-10-13","o":5.66,"h":6.11,"l":5.66,"c":5.75,"v":18200},{"d":"2022-10-14","o":5.95,"h":6.24,"l":5.68,"c":5.87,"v":175700},{"d":"2022-10-17","o":5.79,"h":5.95,"l":5.44,"c":5.44,"v":11600},{"d":"2022-10-18","o":5.45,"h":6,"l":5.45,"c":5.8,"v":16200},{"d":"2022-10-19","o":5.7,"h":5.7,"l":5.56,"c":5.6,"v":8400},{"d":"2022-10-20","o":5.7,"h":5.7,"l":5.52,"c":5.54,"v":2000},{"d":"2022-10-21","o":5.45,"h":5.5,"l":5.42,"c":5.45,"v":8500},{"d":"2022-10-24","o":5.55,"h":5.56,"l":5.51,"c":5.53,"v":5300},{"d":"2022-10-25","o":5.56,"h":5.56,"l":5.33,"c":5.35,"v":7300},{"d":"2022-10-26","o":5.33,"h":5.86,"l":5.33,"c":5.78,"v":4200},{"d":"2022-10-27","o":6.03,"h":6.03,"l":5.72,"c":5.9,"v":15300},{"d":"2022-10-28","o":5.95,"h":5.95,"l":5.43,"c":5.65,"v":12400},{"d":"2022-10-31","o":5.78,"h":5.78,"l":5.5,"c":5.55,"v":6300},{"d":"2022-11-01","o":5.4,"h":5.56,"l":5.27,"c":5.27,"v":5900},{"d":"2022-11-02","o":5.16,"h":5.48,"l":4.99,"c":5.06,"v":6400},{"d":"2022-11-03","o":5.13,"h":5.83,"l":5.01,"c":5.25,"v":11600},{"d":"2022-11-04","o":5.43,"h":5.5,"l":5.03,"c":5.03,"v":4200},{"d":"2022-11-07","o":5.6,"h":5.65,"l":5.01,"c":5.07,"v":17200},{"d":"2022-11-08","o":5.42,"h":5.47,"l":5.26,"c":5.3,"v":6200},{"d":"2022-11-09","o":5.27,"h":5.29,"l":5.25,"c":5.25,"v":2500},{"d":"2022-11-10","o":5.55,"h":5.55,"l":5.25,"c":5.28,"v":14000},{"d":"2022-11-11","o":5.26,"h":5.57,"l":5.26,"c":5.45,"v":7000},{"d":"2022-11-14","o":5.4,"h":5.6,"l":5.26,"c":5.26,"v":9000},{"d":"2022-11-15","o":5.39,"h":5.41,"l":5.31,"c":5.41,"v":8200},{"d":"2022-11-16","o":5.3,"h":5.34,"l":5.26,"c":5.34,"v":1500},{"d":"2022-11-17","o":5.26,"h":5.4,"l":5.26,"c":5.38,"v":33500},{"d":"2022-11-18","o":5.35,"h":5.5,"l":5.29,"c":5.48,"v":7100},{"d":"2022-11-21","o":5.37,"h":5.49,"l":5.36,"c":5.4,"v":4200},{"d":"2022-11-22","o":5.45,"h":5.45,"l":5.28,"c":5.33,"v":7900},{"d":"2022-11-23","o":5.4,"h":5.75,"l":5.31,"c":5.41,"v":7800},{"d":"2022-11-25","o":5.52,"h":5.66,"l":5.43,"c":5.66,"v":1100},{"d":"2022-11-28","o":5.6,"h":5.7,"l":5.22,"c":5.3,"v":21300},{"d":"2022-11-29","o":5.25,"h":5.39,"l":5.07,"c":5.25,"v":4600},{"d":"2022-11-30","o":5.29,"h":5.29,"l":5.1,"c":5.15,"v":2400},{"d":"2022-12-01","o":5.3,"h":5.66,"l":5.22,"c":5.41,"v":34500},{"d":"2022-12-02","o":5.39,"h":5.57,"l":5.03,"c":5.22,"v":64500},{"d":"2022-12-05","o":5.14,"h":5.25,"l":5.12,"c":5.24,"v":4600},{"d":"2022-12-06","o":5.28,"h":5.28,"l":5.05,"c":5.06,"v":2000},{"d":"2022-12-07","o":5,"h":5.27,"l":4.86,"c":4.98,"v":79700},{"d":"2022-12-08","o":5.1,"h":5.1,"l":4.85,"c":4.91,"v":66300},{"d":"2022-12-09","o":4.95,"h":4.95,"l":3.7,"c":3.75,"v":51400},{"d":"2022-12-12","o":3.98,"h":4.31,"l":3.75,"c":3.84,"v":41700},{"d":"2022-12-13","o":3.85,"h":4.09,"l":3.85,"c":3.94,"v":47000},{"d":"2022-12-14","o":3.9,"h":3.95,"l":3.5,"c":3.7,"v":44900},{"d":"2022-12-15","o":3.56,"h":3.65,"l":3.44,"c":3.49,"v":50200},{"d":"2022-12-16","o":3.4,"h":3.45,"l":3.24,"c":3.25,"v":38700},{"d":"2022-12-19","o":3.25,"h":3.3,"l":3.15,"c":3.25,"v":47300},{"d":"2022-12-20","o":3.19,"h":3.36,"l":3.19,"c":3.26,"v":72400},{"d":"2022-12-21","o":3.33,"h":3.65,"l":3.22,"c":3.36,"v":49900},{"d":"2022-12-22","o":3.45,"h":3.45,"l":3.15,"c":3.26,"v":61000},{"d":"2022-12-23","o":3.25,"h":3.25,"l":3.17,"c":3.21,"v":16700},{"d":"2022-12-27","o":3.22,"h":3.39,"l":2.89,"c":3.11,"v":69300},{"d":"2022-12-28","o":3.14,"h":3.14,"l":2.79,"c":2.9,"v":109300},{"d":"2022-12-29","o":2.82,"h":3.03,"l":2.8,"c":2.98,"v":234800},{"d":"2022-12-30","o":2.94,"h":3.14,"l":2.78,"c":3.12,"v":58500},{"d":"2023-01-03","o":3.24,"h":3.25,"l":2.97,"c":3,"v":286000},{"d":"2023-01-04","o":2.92,"h":3,"l":2.8,"c":2.9,"v":449500},{"d":"2023-01-05","o":2.85,"h":3.24,"l":2.85,"c":3.12,"v":60500},{"d":"2023-01-06","o":3.15,"h":3.23,"l":2.81,"c":3.12,"v":88700},{"d":"2023-01-09","o":3.18,"h":3.18,"l":2.9,"c":2.91,"v":31000},{"d":"2023-01-10","o":2.82,"h":3.15,"l":2.82,"c":2.98,"v":30200},{"d":"2023-01-11","o":3.1,"h":3.46,"l":3.05,"c":3.41,"v":70700},{"d":"2023-01-12","o":3.26,"h":3.39,"l":3.12,"c":3.23,"v":53500},{"d":"2023-01-13","o":3.28,"h":3.39,"l":3.28,"c":3.39,"v":5400},{"d":"2023-01-17","o":3.42,"h":3.45,"l":3.27,"c":3.39,"v":39100},{"d":"2023-01-18","o":3.39,"h":3.4,"l":3.29,"c":3.29,"v":9700},{"d":"2023-01-19","o":3.27,"h":3.48,"l":3.25,"c":3.28,"v":7200},{"d":"2023-01-20","o":3.2,"h":3.36,"l":3.13,"c":3.25,"v":8100},{"d":"2023-01-23","o":3.3,"h":3.35,"l":3.23,"c":3.27,"v":22900},{"d":"2023-01-24","o":3.18,"h":3.26,"l":3.18,"c":3.21,"v":4900},{"d":"2023-01-25","o":3.25,"h":3.25,"l":3.03,"c":3.07,"v":34900},{"d":"2023-01-26","o":2.99,"h":3.09,"l":2.99,"c":3.09,"v":13200},{"d":"2023-01-27","o":3.06,"h":3.21,"l":2.8,"c":2.85,"v":37200},{"d":"2023-01-30","o":2.94,"h":2.94,"l":2.89,"c":2.93,"v":12700},{"d":"2023-01-31","o":2.98,"h":3.05,"l":2.92,"c":3,"v":2100},{"d":"2023-02-01","o":3.04,"h":3.18,"l":2.92,"c":3.15,"v":14100},{"d":"2023-02-02","o":3.01,"h":3.15,"l":3,"c":3.04,"v":22100},{"d":"2023-02-03","o":2.96,"h":3.14,"l":2.96,"c":3.11,"v":8600},{"d":"2023-02-06","o":3.16,"h":3.16,"l":2.94,"c":2.97,"v":13500},{"d":"2023-02-07","o":2.97,"h":2.97,"l":2.91,"c":2.91,"v":2800},{"d":"2023-02-08","o":2.96,"h":3,"l":2.83,"c":3,"v":26300},{"d":"2023-02-09","o":2.98,"h":3,"l":2.85,"c":2.85,"v":10000},{"d":"2023-02-10","o":2.89,"h":2.89,"l":2.68,"c":2.74,"v":85300},{"d":"2023-02-13","o":2.76,"h":2.99,"l":2.76,"c":2.88,"v":7200},{"d":"2023-02-14","o":2.98,"h":3.12,"l":2.91,"c":3.1,"v":31600},{"d":"2023-02-15","o":3.05,"h":3.18,"l":2.9,"c":2.99,"v":203200},{"d":"2023-02-16","o":3,"h":3.12,"l":2.89,"c":2.99,"v":138300},{"d":"2023-02-17","o":2.8,"h":3,"l":2.8,"c":3,"v":15900},{"d":"2023-02-21","o":2.99,"h":3,"l":2.94,"c":2.94,"v":13400},{"d":"2023-02-22","o":2.99,"h":3,"l":2.9,"c":3,"v":26200},{"d":"2023-02-23","o":2.97,"h":2.98,"l":2.94,"c":2.98,"v":3100},{"d":"2023-02-24","o":2.96,"h":2.98,"l":2.85,"c":2.9,"v":10500},{"d":"2023-02-27","o":2.99,"h":3.2,"l":2.84,"c":2.89,"v":251200},{"d":"2023-02-28","o":2.97,"h":3.07,"l":2.92,"c":2.92,"v":115700},{"d":"2023-03-01","o":2.83,"h":3.01,"l":2.78,"c":2.83,"v":123800},{"d":"2023-03-02","o":2.86,"h":2.98,"l":2.8,"c":2.98,"v":15300},{"d":"2023-03-03","o":2.99,"h":3,"l":2.89,"c":2.89,"v":3500},{"d":"2023-03-06","o":2.84,"h":2.99,"l":2.84,"c":2.98,"v":18300},{"d":"2023-03-07","o":2.99,"h":2.99,"l":2.95,"c":2.98,"v":10200},{"d":"2023-03-08","o":2.91,"h":2.97,"l":2.88,"c":2.89,"v":7600},{"d":"2023-03-09","o":2.85,"h":2.96,"l":2.84,"c":2.94,"v":4100},{"d":"2023-03-10","o":2.89,"h":2.9,"l":2.35,"c":2.62,"v":45100},{"d":"2023-03-13","o":2.69,"h":2.87,"l":2.62,"c":2.72,"v":2600},{"d":"2023-03-14","o":2.6,"h":2.87,"l":2.6,"c":2.64,"v":104300},{"d":"2023-03-15","o":2.71,"h":2.73,"l":2.61,"c":2.72,"v":2800},{"d":"2023-03-16","o":2.68,"h":2.69,"l":2.6,"c":2.6,"v":21600},{"d":"2023-03-17","o":2.62,"h":2.65,"l":2.55,"c":2.55,"v":4500},{"d":"2023-03-20","o":2.51,"h":2.54,"l":2.35,"c":2.45,"v":30200},{"d":"2023-03-21","o":2.53,"h":2.64,"l":2.4,"c":2.46,"v":4700},{"d":"2023-03-22","o":2.47,"h":2.62,"l":2.45,"c":2.62,"v":6300},{"d":"2023-03-23","o":2.63,"h":2.65,"l":2.46,"c":2.5,"v":2900},{"d":"2023-03-24","o":2.5,"h":2.57,"l":2.4,"c":2.48,"v":34500},{"d":"2023-03-27","o":2.74,"h":2.74,"l":2.5,"c":2.51,"v":2600},{"d":"2023-03-28","o":2.39,"h":2.75,"l":2.39,"c":2.68,"v":170900},{"d":"2023-03-29","o":2.74,"h":2.75,"l":2.6,"c":2.73,"v":18700},{"d":"2023-03-30","o":2.76,"h":2.76,"l":2.61,"c":2.68,"v":8900},{"d":"2023-03-31","o":2.76,"h":2.76,"l":2.62,"c":2.7,"v":3900},{"d":"2023-04-03","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":1000},{"d":"2023-04-04","o":2.61,"h":2.77,"l":2.35,"c":2.36,"v":13700},{"d":"2023-04-05","o":2.44,"h":2.65,"l":2.44,"c":2.6,"v":7800},{"d":"2023-04-06","o":2.62,"h":2.67,"l":2.35,"c":2.36,"v":13700},{"d":"2023-04-10","o":2.39,"h":2.76,"l":2.34,"c":2.59,"v":6300},{"d":"2023-04-11","o":2.58,"h":2.6,"l":2.35,"c":2.58,"v":5400},{"d":"2023-04-12","o":2.23,"h":2.46,"l":2.23,"c":2.45,"v":7300},{"d":"2023-04-13","o":2.45,"h":2.48,"l":2.31,"c":2.37,"v":8600},{"d":"2023-04-14","o":2.25,"h":2.25,"l":2.13,"c":2.19,"v":10500},{"d":"2023-04-17","o":2.1,"h":2.49,"l":2.08,"c":2.17,"v":6100},{"d":"2023-04-18","o":2.08,"h":2.17,"l":1.97,"c":2.15,"v":10900},{"d":"2023-04-19","o":2.1,"h":2.15,"l":2.04,"c":2.14,"v":13900},{"d":"2023-04-20","o":2.09,"h":2.52,"l":2.04,"c":2.36,"v":9500},{"d":"2023-04-21","o":2.14,"h":2.39,"l":2.07,"c":2.07,"v":4200},{"d":"2023-04-24","o":2.17,"h":2.17,"l":1.96,"c":1.96,"v":209100},{"d":"2023-04-25","o":2.01,"h":2.06,"l":1.96,"c":2,"v":10800},{"d":"2023-04-26","o":2.04,"h":2.04,"l":1.9,"c":2,"v":9500},{"d":"2023-04-27","o":2.01,"h":2.13,"l":2.01,"c":2.06,"v":2500},{"d":"2023-04-28","o":2.1,"h":2.27,"l":2.08,"c":2.27,"v":19900},{"d":"2023-05-01","o":2.3,"h":2.52,"l":2.2,"c":2.4,"v":50000},{"d":"2023-05-02","o":2.49,"h":2.5,"l":2.3,"c":2.39,"v":126500},{"d":"2023-05-03","o":2.5,"h":2.52,"l":2.21,"c":2.48,"v":105000},{"d":"2023-05-04","o":2.37,"h":2.45,"l":2.35,"c":2.36,"v":6600},{"d":"2023-05-05","o":2.21,"h":2.55,"l":2.21,"c":2.21,"v":117300},{"d":"2023-05-08","o":2.29,"h":2.51,"l":2.26,"c":2.32,"v":145900},{"d":"2023-05-09","o":2.4,"h":2.4,"l":2.13,"c":2.28,"v":8300},{"d":"2023-05-10","o":2.46,"h":2.55,"l":2.35,"c":2.49,"v":13200},{"d":"2023-05-11","o":2.5,"h":3.2,"l":2.5,"c":3,"v":556500},{"d":"2023-05-12","o":2.94,"h":4.7,"l":2.7,"c":3.21,"v":452300},{"d":"2023-05-15","o":3.2,"h":3.73,"l":3.2,"c":3.41,"v":108200},{"d":"2023-05-16","o":3.58,"h":4.41,"l":3.58,"c":4.1,"v":110200},{"d":"2023-05-17","o":4.66,"h":4.66,"l":4.04,"c":4.6,"v":70700},{"d":"2023-05-18","o":4.83,"h":5.35,"l":4.61,"c":5.35,"v":97200},{"d":"2023-05-19","o":5.4,"h":6.5,"l":5.4,"c":6.01,"v":175200},{"d":"2023-05-22","o":6.65,"h":7.44,"l":6,"c":6.17,"v":150200},{"d":"2023-05-23","o":6,"h":6.54,"l":6,"c":6.01,"v":92100},{"d":"2023-05-24","o":6,"h":6.05,"l":6,"c":6,"v":67400},{"d":"2023-05-25","o":6,"h":6.22,"l":6,"c":6.01,"v":50400},{"d":"2023-05-26","o":6.14,"h":6.24,"l":6.11,"c":6.23,"v":7900},{"d":"2023-05-30","o":6.22,"h":6.22,"l":6,"c":6.03,"v":74600},{"d":"2023-05-31","o":6,"h":6.03,"l":5.85,"c":6.01,"v":36600},{"d":"2023-06-01","o":6.01,"h":6.15,"l":5.99,"c":6.14,"v":5200},{"d":"2023-06-02","o":6.2,"h":6.23,"l":6,"c":6.23,"v":11300},{"d":"2023-06-05","o":6.02,"h":6.2,"l":6.02,"c":6.02,"v":7900},{"d":"2023-06-06","o":6.05,"h":6.25,"l":6.01,"c":6.25,"v":40500},{"d":"2023-06-07","o":6.27,"h":6.37,"l":6.06,"c":6.17,"v":8000},{"d":"2023-06-08","o":6.09,"h":6.11,"l":5.99,"c":6.09,"v":12300},{"d":"2023-06-09","o":5.9,"h":6.08,"l":5.31,"c":6,"v":33100},{"d":"2023-06-12","o":6.03,"h":6.03,"l":6,"c":6.01,"v":3900},{"d":"2023-06-13","o":6,"h":6.07,"l":6,"c":6,"v":20400},{"d":"2023-06-14","o":6,"h":6.08,"l":6,"c":6,"v":26900},{"d":"2023-06-15","o":6.05,"h":6.05,"l":6,"c":6,"v":8900},{"d":"2023-06-16","o":6,"h":6.08,"l":6,"c":6.07,"v":9100},{"d":"2023-06-20","o":6,"h":6.03,"l":5.54,"c":5.74,"v":127600},{"d":"2023-06-21","o":5.64,"h":5.7,"l":5.5,"c":5.59,"v":5000},{"d":"2023-06-22","o":5.59,"h":5.68,"l":4.8,"c":5.3,"v":68900},{"d":"2023-06-23","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":5200},{"d":"2023-06-26","o":5.19,"h":5.39,"l":5.19,"c":5.3,"v":12600},{"d":"2023-06-27","o":5.52,"h":6.08,"l":5.35,"c":6.08,"v":38500},{"d":"2023-06-28","o":5.95,"h":6.3,"l":5.95,"c":6.3,"v":7600},{"d":"2023-06-29","o":6.3,"h":6.59,"l":5.99,"c":6,"v":29200},{"d":"2023-06-30","o":5.81,"h":6.5,"l":5.6,"c":6.4,"v":37900},{"d":"2023-07-03","o":6.3,"h":6.53,"l":5.7,"c":6.5,"v":31400},{"d":"2023-07-05","o":6.44,"h":6.44,"l":5.99,"c":6,"v":2700},{"d":"2023-07-06","o":5.69,"h":6.04,"l":5.69,"c":6,"v":14900},{"d":"2023-07-07","o":6.04,"h":6.05,"l":5.74,"c":5.82,"v":10100},{"d":"2023-07-10","o":5.68,"h":5.83,"l":5.36,"c":5.82,"v":3200},{"d":"2023-07-11","o":5.83,"h":6.16,"l":5.5,"c":6,"v":10400},{"d":"2023-07-12","o":6.01,"h":6.01,"l":5.92,"c":5.95,"v":28400},{"d":"2023-07-13","o":5.91,"h":6.4,"l":5.91,"c":6.2,"v":29500},{"d":"2023-07-14","o":5.69,"h":6.15,"l":5.69,"c":6,"v":39700},{"d":"2023-07-17","o":6,"h":6.15,"l":5.84,"c":6.05,"v":10400},{"d":"2023-07-18","o":6.18,"h":6.2,"l":5.86,"c":6,"v":13000},{"d":"2023-07-19","o":6,"h":6,"l":5.89,"c":5.93,"v":2300},{"d":"2023-07-20","o":5.84,"h":5.85,"l":5.37,"c":5.71,"v":9600},{"d":"2023-07-21","o":5.71,"h":5.71,"l":5.42,"c":5.45,"v":3500},{"d":"2023-07-24","o":5.38,"h":5.5,"l":5.37,"c":5.5,"v":7100},{"d":"2023-07-25","o":5.34,"h":5.8,"l":5.34,"c":5.8,"v":8100},{"d":"2023-07-26","o":5.37,"h":5.93,"l":5.37,"c":5.56,"v":1700},{"d":"2023-07-27","o":5.91,"h":5.94,"l":5.35,"c":5.9,"v":11800},{"d":"2023-07-28","o":6,"h":6.45,"l":6,"c":6.34,"v":21000},{"d":"2023-07-31","o":6.21,"h":6.3,"l":6.2,"c":6.22,"v":6800},{"d":"2023-08-01","o":6.2,"h":6.25,"l":5.98,"c":5.98,"v":6500},{"d":"2023-08-02","o":5.98,"h":6.46,"l":5.91,"c":6.2,"v":6900},{"d":"2023-08-03","o":6.06,"h":6.29,"l":6.06,"c":6.11,"v":7300},{"d":"2023-08-04","o":6.12,"h":6.3,"l":5.51,"c":6.3,"v":11600},{"d":"2023-08-07","o":5.94,"h":6.25,"l":5.94,"c":6.25,"v":2100},{"d":"2023-08-08","o":6.24,"h":6.25,"l":5.9,"c":5.93,"v":9600},{"d":"2023-08-09","o":6.37,"h":6.85,"l":5.98,"c":6.56,"v":66300},{"d":"2023-08-10","o":6.88,"h":7.25,"l":6.86,"c":7.24,"v":21700},{"d":"2023-08-11","o":6.95,"h":7.3,"l":6.29,"c":7.3,"v":19900},{"d":"2023-08-14","o":7.2,"h":7.2,"l":6.9,"c":7,"v":5200},{"d":"2023-08-15","o":7.1,"h":7.8,"l":6.82,"c":7.8,"v":71000},{"d":"2023-08-16","o":7.65,"h":7.98,"l":7.33,"c":7.39,"v":80000},{"d":"2023-08-17","o":7.51,"h":7.6,"l":7.16,"c":7.35,"v":22200},{"d":"2023-08-18","o":7.23,"h":7.99,"l":7.18,"c":7.99,"v":34500},{"d":"2023-08-21","o":7.77,"h":7.99,"l":7.52,"c":7.88,"v":9000},{"d":"2023-08-22","o":7.98,"h":7.99,"l":7.76,"c":7.99,"v":5700},{"d":"2023-08-23","o":7.98,"h":7.99,"l":7.75,"c":7.84,"v":29100},{"d":"2023-08-24","o":7.71,"h":7.99,"l":7.49,"c":7.99,"v":17700},{"d":"2023-08-25","o":7.89,"h":7.94,"l":7.34,"c":7.72,"v":100000},{"d":"2023-08-28","o":7.7,"h":7.98,"l":7.51,"c":7.78,"v":16100},{"d":"2023-08-29","o":7.84,"h":7.95,"l":7.34,"c":7.83,"v":41800},{"d":"2023-08-30","o":7.85,"h":7.95,"l":7.56,"c":7.91,"v":26200},{"d":"2023-08-31","o":7.93,"h":7.99,"l":7.57,"c":7.81,"v":50000},{"d":"2023-09-01","o":7.95,"h":7.95,"l":7.52,"c":7.9,"v":27900},{"d":"2023-09-05","o":7.66,"h":7.78,"l":7.45,"c":7.45,"v":18600},{"d":"2023-09-06","o":7.39,"h":7.5,"l":7.07,"c":7.3,"v":15500},{"d":"2023-09-07","o":7.09,"h":7.5,"l":7.09,"c":7.11,"v":18800},{"d":"2023-09-08","o":7.34,"h":7.41,"l":7.2,"c":7.39,"v":14000},{"d":"2023-09-11","o":7.63,"h":7.63,"l":7.12,"c":7.42,"v":19400},{"d":"2023-09-12","o":7.41,"h":7.64,"l":7.32,"c":7.59,"v":16300},{"d":"2023-09-13","o":7.64,"h":7.64,"l":7.05,"c":7.64,"v":16600},{"d":"2023-09-14","o":7.58,"h":7.76,"l":7.4,"c":7.42,"v":22700},{"d":"2023-09-15","o":7.57,"h":7.74,"l":7.06,"c":7.24,"v":34500},{"d":"2023-09-18","o":7.1,"h":7.61,"l":7.1,"c":7.2,"v":12200},{"d":"2023-09-19","o":7.16,"h":7.72,"l":6.66,"c":7.72,"v":31700},{"d":"2023-09-20","o":7.62,"h":7.72,"l":7.46,"c":7.7,"v":16500},{"d":"2023-09-21","o":7.49,"h":7.5,"l":7.06,"c":7.5,"v":13100},{"d":"2023-09-22","o":7.5,"h":7.5,"l":7.3,"c":7.5,"v":19600},{"d":"2023-09-25","o":7.21,"h":7.5,"l":7.14,"c":7.35,"v":29900},{"d":"2023-09-26","o":7.49,"h":7.5,"l":7.17,"c":7.4,"v":14700},{"d":"2023-09-27","o":7.32,"h":7.46,"l":7.05,"c":7.33,"v":15700},{"d":"2023-09-28","o":7.46,"h":7.46,"l":7.05,"c":7.4,"v":8500},{"d":"2023-09-29","o":7.11,"h":7.5,"l":6.67,"c":7.02,"v":63000},{"d":"2023-10-02","o":6.87,"h":7.02,"l":6.56,"c":6.81,"v":14000},{"d":"2023-10-03","o":6.8,"h":7,"l":6.54,"c":6.81,"v":10800},{"d":"2023-10-04","o":6.58,"h":6.8,"l":6.56,"c":6.77,"v":4800},{"d":"2023-10-05","o":6.62,"h":6.82,"l":6.6,"c":6.8,"v":11500},{"d":"2023-10-06","o":6.78,"h":6.8,"l":6.51,"c":6.77,"v":6600},{"d":"2023-10-09","o":6.87,"h":6.87,"l":6.53,"c":6.66,"v":26600},{"d":"2023-10-10","o":6.6,"h":6.68,"l":5.81,"c":6.56,"v":50300},{"d":"2023-10-11","o":6.53,"h":6.59,"l":6.49,"c":6.52,"v":24500},{"d":"2023-10-12","o":5.93,"h":6.8,"l":5.91,"c":6.5,"v":128700},{"d":"2023-10-13","o":6.61,"h":6.75,"l":6.44,"c":6.6,"v":17200},{"d":"2023-10-16","o":7.25,"h":7.25,"l":6.51,"c":6.7,"v":24200},{"d":"2023-10-17","o":6.69,"h":6.78,"l":5.9,"c":6.7,"v":27200},{"d":"2023-10-18","o":6.7,"h":6.79,"l":6.5,"c":6.7,"v":14000},{"d":"2023-10-19","o":6.49,"h":6.8,"l":6.49,"c":6.72,"v":24500},{"d":"2023-10-20","o":6.51,"h":6.6,"l":6.16,"c":6.48,"v":25500},{"d":"2023-10-23","o":6.27,"h":6.6,"l":6.19,"c":6.48,"v":32400},{"d":"2023-10-24","o":6.55,"h":6.7,"l":6.22,"c":6.7,"v":24200},{"d":"2023-10-25","o":6.48,"h":6.5,"l":6.4,"c":6.46,"v":14200},{"d":"2023-10-26","o":6.46,"h":6.51,"l":6.3,"c":6.51,"v":21500},{"d":"2023-10-27","o":6.42,"h":6.57,"l":6.42,"c":6.57,"v":13200},{"d":"2023-10-30","o":7.04,"h":7.04,"l":6.47,"c":6.5,"v":12400},{"d":"2023-10-31","o":6.53,"h":6.54,"l":6.17,"c":6.5,"v":41400},{"d":"2023-11-01","o":6.52,"h":6.52,"l":6.46,"c":6.5,"v":5600},{"d":"2023-11-02","o":6.55,"h":6.68,"l":6.38,"c":6.49,"v":10300},{"d":"2023-11-03","o":6.5,"h":6.52,"l":6.5,"c":6.52,"v":4700},{"d":"2023-11-06","o":6.61,"h":6.62,"l":6.3,"c":6.41,"v":15300},{"d":"2023-11-07","o":6.7,"h":6.7,"l":6.3,"c":6.6,"v":127900},{"d":"2023-11-08","o":6.54,"h":6.7,"l":6.41,"c":6.6,"v":40800},{"d":"2023-11-09","o":6.52,"h":6.7,"l":6.45,"c":6.64,"v":9900},{"d":"2023-11-10","o":6.5,"h":6.5,"l":6.41,"c":6.49,"v":10800},{"d":"2023-11-13","o":6.5,"h":6.66,"l":6.3,"c":6.5,"v":57700},{"d":"2023-11-14","o":6.4,"h":6.75,"l":6.31,"c":6.5,"v":39800},{"d":"2023-11-15","o":6.66,"h":6.66,"l":6.43,"c":6.64,"v":25700},{"d":"2023-11-16","o":6.71,"h":6.75,"l":6.43,"c":6.63,"v":20600},{"d":"2023-11-17","o":6.51,"h":6.75,"l":6.26,"c":6.53,"v":11500},{"d":"2023-11-20","o":6.5,"h":6.73,"l":6.35,"c":6.73,"v":15100},{"d":"2023-11-21","o":6.51,"h":6.74,"l":6.5,"c":6.74,"v":13200},{"d":"2023-11-22","o":6.68,"h":6.75,"l":6.53,"c":6.75,"v":8800},{"d":"2023-11-24","o":6.75,"h":6.75,"l":6.3,"c":6.68,"v":29900},{"d":"2023-11-27","o":6.5,"h":6.6,"l":6.47,"c":6.6,"v":11900},{"d":"2023-11-28","o":6.56,"h":6.56,"l":6.44,"c":6.5,"v":6100},{"d":"2023-11-29","o":6.43,"h":6.48,"l":6.17,"c":6.32,"v":26700},{"d":"2023-11-30","o":6.24,"h":6.59,"l":6.14,"c":6.25,"v":46400},{"d":"2023-12-01","o":6.26,"h":6.49,"l":6.26,"c":6.49,"v":6300},{"d":"2023-12-04","o":6.6,"h":6.6,"l":6.19,"c":6.3,"v":20500},{"d":"2023-12-05","o":6.21,"h":6.9,"l":6.1,"c":6.9,"v":1003000},{"d":"2023-12-06","o":6.8,"h":6.98,"l":6.43,"c":6.9,"v":96200},{"d":"2023-12-07","o":6.95,"h":7,"l":6.42,"c":7,"v":50000},{"d":"2023-12-08","o":6.95,"h":6.95,"l":6.81,"c":6.95,"v":48300},{"d":"2023-12-11","o":6.95,"h":7,"l":6.9,"c":6.95,"v":7300},{"d":"2023-12-12","o":6.8,"h":6.95,"l":6.65,"c":6.95,"v":25700},{"d":"2023-12-13","o":6.77,"h":7,"l":6.73,"c":7,"v":16300},{"d":"2023-12-14","o":7,"h":7,"l":6.76,"c":6.95,"v":14900},{"d":"2023-12-15","o":6.82,"h":6.91,"l":6.59,"c":6.9,"v":27200},{"d":"2023-12-18","o":6.85,"h":6.94,"l":6.8,"c":6.94,"v":20700},{"d":"2023-12-19","o":6.9,"h":6.92,"l":6.71,"c":6.82,"v":22200},{"d":"2023-12-20","o":6.62,"h":6.88,"l":6.55,"c":6.83,"v":17000},{"d":"2023-12-21","o":6.79,"h":6.85,"l":6.76,"c":6.85,"v":12200},{"d":"2023-12-22","o":6.91,"h":6.94,"l":6.37,"c":6.85,"v":21000},{"d":"2023-12-26","o":6.85,"h":6.9,"l":6.65,"c":6.9,"v":12300},{"d":"2023-12-27","o":6.9,"h":6.96,"l":6.71,"c":6.95,"v":124300},{"d":"2023-12-28","o":6.76,"h":7.23,"l":6.76,"c":7.08,"v":125500},{"d":"2023-12-29","o":7.01,"h":7.44,"l":7.01,"c":7.15,"v":337300},{"d":"2024-01-02","o":7.2,"h":7.2,"l":6.82,"c":7.1,"v":13700},{"d":"2024-01-03","o":6.9,"h":7.05,"l":6.87,"c":7,"v":35200},{"d":"2024-01-04","o":6.99,"h":7,"l":6.9,"c":6.93,"v":14600},{"d":"2024-01-05","o":6.99,"h":7.03,"l":6.94,"c":7,"v":12300},{"d":"2024-01-08","o":6.91,"h":7.07,"l":6.91,"c":7.05,"v":24200},{"d":"2024-01-09","o":7.03,"h":7.14,"l":6.99,"c":7.14,"v":9100},{"d":"2024-01-10","o":6.93,"h":7.09,"l":6.75,"c":7,"v":23500},{"d":"2024-01-11","o":6.75,"h":7,"l":6.62,"c":6.95,"v":9700},{"d":"2024-01-12","o":7.14,"h":7.14,"l":6.72,"c":6.8,"v":22700},{"d":"2024-01-16","o":6.95,"h":7.14,"l":6.65,"c":6.86,"v":12600},{"d":"2024-01-17","o":6.69,"h":6.87,"l":6.25,"c":6.84,"v":36500},{"d":"2024-01-18","o":6.85,"h":6.85,"l":6.36,"c":6.84,"v":18700},{"d":"2024-01-19","o":6.85,"h":6.85,"l":6.36,"c":6.84,"v":12900},{"d":"2024-01-22","o":6.43,"h":6.85,"l":6.43,"c":6.85,"v":7300},{"d":"2024-01-23","o":6.8,"h":6.85,"l":6.57,"c":6.75,"v":6100},{"d":"2024-01-24","o":6.65,"h":6.8,"l":6.49,"c":6.59,"v":69600},{"d":"2024-01-25","o":6.51,"h":6.8,"l":6.36,"c":6.72,"v":261200},{"d":"2024-01-26","o":6.72,"h":6.8,"l":6.51,"c":6.7,"v":1360000},{"d":"2024-01-29","o":6.7,"h":6.91,"l":6.49,"c":6.9,"v":287700},{"d":"2024-01-30","o":6.9,"h":7.1,"l":6.79,"c":7.09,"v":195300},{"d":"2024-01-31","o":7.09,"h":7.5,"l":7.02,"c":7.5,"v":223300},{"d":"2024-02-01","o":7.6,"h":7.8,"l":7.34,"c":7.56,"v":108500},{"d":"2024-02-02","o":7.49,"h":7.52,"l":6.9,"c":7.29,"v":24200},{"d":"2024-02-05","o":7.19,"h":7.45,"l":7.19,"c":7.36,"v":19200},{"d":"2024-02-06","o":7.47,"h":7.74,"l":7.26,"c":7.32,"v":28900},{"d":"2024-02-07","o":7.72,"h":7.96,"l":7.41,"c":7.9,"v":27000},{"d":"2024-02-08","o":8,"h":8.96,"l":7.99,"c":8.93,"v":89100},{"d":"2024-02-09","o":8.92,"h":9.44,"l":8.38,"c":9.2,"v":69700},{"d":"2024-02-12","o":9.45,"h":9.83,"l":9,"c":9.27,"v":20800},{"d":"2024-02-13","o":9.1,"h":9.31,"l":8.98,"c":9.07,"v":40000},{"d":"2024-02-14","o":9.05,"h":9.83,"l":8.17,"c":9.69,"v":150300},{"d":"2024-02-15","o":9.53,"h":9.7,"l":9.01,"c":9.1,"v":14400},{"d":"2024-02-16","o":9.03,"h":9.6,"l":8.67,"c":9.28,"v":43600},{"d":"2024-02-20","o":9.22,"h":9.6,"l":9.13,"c":9.59,"v":13900},{"d":"2024-02-21","o":9.1,"h":9.59,"l":8.8,"c":9.45,"v":28100},{"d":"2024-02-22","o":9.15,"h":9.7,"l":8.77,"c":9.7,"v":30600},{"d":"2024-02-23","o":9.61,"h":9.7,"l":9.36,"c":9.7,"v":30700},{"d":"2024-02-26","o":9.7,"h":10.23,"l":9.27,"c":10.1,"v":50100},{"d":"2024-02-27","o":9.8,"h":10.1,"l":9.35,"c":10.1,"v":36400},{"d":"2024-02-28","o":10.1,"h":10.13,"l":9.54,"c":10.1,"v":61400},{"d":"2024-02-29","o":10.07,"h":11.48,"l":10.06,"c":10.99,"v":196600},{"d":"2024-03-01","o":10.95,"h":11.3,"l":10.59,"c":10.85,"v":59300},{"d":"2024-03-04","o":10.73,"h":10.98,"l":9.71,"c":10.04,"v":55300},{"d":"2024-03-05","o":9.64,"h":10.94,"l":8.41,"c":10.94,"v":90500},{"d":"2024-03-06","o":10.75,"h":10.75,"l":9.63,"c":10.3,"v":38000},{"d":"2024-03-07","o":10.25,"h":11.34,"l":9.79,"c":11.17,"v":67300},{"d":"2024-03-08","o":11.17,"h":11.17,"l":10.8,"c":10.96,"v":12500},{"d":"2024-03-11","o":10.8,"h":10.89,"l":10.05,"c":10.13,"v":38500},{"d":"2024-03-12","o":10.22,"h":11,"l":10.22,"c":11,"v":59200},{"d":"2024-03-13","o":11,"h":11,"l":10.39,"c":10.49,"v":55900},{"d":"2024-03-14","o":10.49,"h":10.51,"l":10.24,"c":10.46,"v":3800},{"d":"2024-03-15","o":10.35,"h":10.45,"l":9.94,"c":10.41,"v":33400},{"d":"2024-03-18","o":10.41,"h":10.82,"l":10.25,"c":10.5,"v":18500},{"d":"2024-03-19","o":10.41,"h":10.58,"l":10.32,"c":10.46,"v":14900},{"d":"2024-03-20","o":10.5,"h":10.92,"l":9.87,"c":10.92,"v":40000},{"d":"2024-03-21","o":10.74,"h":11,"l":10.25,"c":10.79,"v":75100},{"d":"2024-03-22","o":10.7,"h":11.05,"l":10.52,"c":10.71,"v":53500},{"d":"2024-03-25","o":10.7,"h":10.7,"l":9.91,"c":10.11,"v":45100},{"d":"2024-03-26","o":10.11,"h":10.4,"l":10.11,"c":10.19,"v":59400},{"d":"2024-03-27","o":10.19,"h":10.35,"l":9.52,"c":10.35,"v":55400},{"d":"2024-03-28","o":10.25,"h":10.74,"l":10.25,"c":10.48,"v":333600},{"d":"2024-04-01","o":10.74,"h":10.74,"l":10.04,"c":10.44,"v":34300},{"d":"2024-04-02","o":10.5,"h":10.5,"l":9.94,"c":10.34,"v":13200},{"d":"2024-04-03","o":10.29,"h":10.4,"l":9.92,"c":10.32,"v":9500},{"d":"2024-04-04","o":10.31,"h":10.31,"l":10.02,"c":10.27,"v":10800},{"d":"2024-04-05","o":10.12,"h":10.4,"l":10.12,"c":10.4,"v":4800},{"d":"2024-04-08","o":10.27,"h":10.39,"l":9.98,"c":10.2,"v":9800},{"d":"2024-04-09","o":10.19,"h":10.39,"l":10.09,"c":10.39,"v":7500},{"d":"2024-04-10","o":10.47,"h":10.47,"l":10.02,"c":10.3,"v":11800},{"d":"2024-04-11","o":10.29,"h":10.4,"l":10.16,"c":10.4,"v":17000},{"d":"2024-04-12","o":10.35,"h":10.4,"l":10.2,"c":10.4,"v":11000},{"d":"2024-04-15","o":10.4,"h":10.44,"l":10.16,"c":10.44,"v":25400},{"d":"2024-04-16","o":10.4,"h":10.79,"l":10.04,"c":10.79,"v":21500},{"d":"2024-04-17","o":10.41,"h":10.8,"l":10.16,"c":10.8,"v":18400},{"d":"2024-04-18","o":10.52,"h":10.8,"l":10.48,"c":10.8,"v":5400},{"d":"2024-04-19","o":10.79,"h":10.8,"l":10.4,"c":10.8,"v":11200},{"d":"2024-04-22","o":10.7,"h":10.9,"l":10.65,"c":10.9,"v":28300},{"d":"2024-04-23","o":10.84,"h":10.9,"l":10.75,"c":10.9,"v":5600},{"d":"2024-04-24","o":10.9,"h":10.9,"l":10.46,"c":10.9,"v":31900},{"d":"2024-04-25","o":10.75,"h":10.9,"l":10.45,"c":10.9,"v":17000},{"d":"2024-04-26","o":10.9,"h":10.9,"l":10.32,"c":10.89,"v":13200},{"d":"2024-04-29","o":10.88,"h":10.9,"l":10.55,"c":10.9,"v":13500},{"d":"2024-04-30","o":10.87,"h":10.9,"l":10.78,"c":10.8,"v":74400},{"d":"2024-05-01","o":10.55,"h":10.88,"l":10.55,"c":10.88,"v":20400},{"d":"2024-05-02","o":10.88,"h":11.44,"l":10.54,"c":10.77,"v":141500},{"d":"2024-05-03","o":10.7,"h":10.93,"l":10.38,"c":10.92,"v":36500},{"d":"2024-05-06","o":10.92,"h":10.94,"l":10.63,"c":10.94,"v":23200},{"d":"2024-05-07","o":10.93,"h":11.05,"l":10.78,"c":10.95,"v":36200},{"d":"2024-05-08","o":10.94,"h":11,"l":10.81,"c":10.98,"v":8400},{"d":"2024-05-09","o":11,"h":11.02,"l":10.94,"c":10.95,"v":49300},{"d":"2024-05-10","o":11.01,"h":11.13,"l":10.95,"c":11.13,"v":25700},{"d":"2024-05-13","o":10.96,"h":11.13,"l":10.95,"c":11.12,"v":16600},{"d":"2024-05-14","o":11.05,"h":11.12,"l":10.89,"c":10.89,"v":20800},{"d":"2024-05-15","o":10.9,"h":11.07,"l":10.7,"c":10.85,"v":46400},{"d":"2024-05-16","o":10.84,"h":10.99,"l":10.73,"c":10.99,"v":31800},{"d":"2024-05-17","o":10.86,"h":10.88,"l":10.63,"c":10.85,"v":41300},{"d":"2024-05-20","o":10.88,"h":10.88,"l":10.6,"c":10.63,"v":26000},{"d":"2024-05-21","o":10.72,"h":10.8,"l":10.72,"c":10.75,"v":23700},{"d":"2024-05-22","o":10.6,"h":11.11,"l":10.21,"c":11.11,"v":40300},{"d":"2024-05-23","o":10.9,"h":11.13,"l":10.73,"c":11.12,"v":73800},{"d":"2024-05-24","o":11.12,"h":11.13,"l":10.94,"c":11.12,"v":13600},{"d":"2024-05-28","o":11.12,"h":11.13,"l":10.99,"c":11.05,"v":47800},{"d":"2024-05-29","o":11.09,"h":11.15,"l":10.98,"c":11.14,"v":33000},{"d":"2024-05-30","o":11.14,"h":11.17,"l":11,"c":11.15,"v":45500},{"d":"2024-05-31","o":11.04,"h":11.42,"l":11.02,"c":11.4,"v":111200},{"d":"2024-06-03","o":11.47,"h":11.5,"l":11.2,"c":11.25,"v":17800},{"d":"2024-06-04","o":11.15,"h":11.32,"l":11.15,"c":11.26,"v":11500},{"d":"2024-06-05","o":11.24,"h":11.4,"l":11.23,"c":11.4,"v":23000},{"d":"2024-06-06","o":11.4,"h":11.5,"l":11.21,"c":11.29,"v":47500},{"d":"2024-06-07","o":11.24,"h":11.24,"l":10.98,"c":11.01,"v":8300},{"d":"2024-06-10","o":10.86,"h":11.25,"l":10.82,"c":11.06,"v":30600},{"d":"2024-06-11","o":10.84,"h":11.02,"l":10.82,"c":11,"v":9200},{"d":"2024-06-12","o":10.82,"h":11.03,"l":10.82,"c":11.03,"v":12700},{"d":"2024-06-13","o":10.99,"h":11,"l":10.81,"c":11,"v":10700},{"d":"2024-06-14","o":10.98,"h":11,"l":10.64,"c":10.79,"v":40300},{"d":"2024-06-17","o":10.85,"h":10.97,"l":10.6,"c":10.86,"v":13800},{"d":"2024-06-18","o":10.79,"h":10.94,"l":10.75,"c":10.92,"v":13500},{"d":"2024-06-20","o":10.9,"h":10.92,"l":10.7,"c":10.92,"v":19100},{"d":"2024-06-21","o":10.54,"h":11.49,"l":10.45,"c":10.51,"v":233400},{"d":"2024-06-24","o":10.45,"h":10.93,"l":10.45,"c":10.75,"v":58100},{"d":"2024-06-25","o":10.94,"h":11.44,"l":10.93,"c":11.41,"v":39600},{"d":"2024-06-26","o":11.36,"h":11.66,"l":11.06,"c":11.37,"v":116100},{"d":"2024-06-27","o":11.33,"h":11.97,"l":11.08,"c":11.97,"v":375800},{"d":"2024-06-28","o":11.9,"h":13.5,"l":11.67,"c":12.55,"v":563000},{"d":"2024-07-01","o":12.59,"h":13.18,"l":12.59,"c":12.8,"v":65100},{"d":"2024-07-02","o":12.8,"h":12.95,"l":12.57,"c":12.79,"v":88200},{"d":"2024-07-03","o":12.74,"h":12.86,"l":12.08,"c":12.43,"v":14200},{"d":"2024-07-05","o":12.5,"h":12.81,"l":12.5,"c":12.79,"v":47000},{"d":"2024-07-08","o":12.73,"h":12.73,"l":11.66,"c":12.35,"v":91200},{"d":"2024-07-09","o":12.15,"h":12.37,"l":11.89,"c":12.34,"v":34600},{"d":"2024-07-10","o":12.06,"h":12.61,"l":12.03,"c":12.41,"v":39100},{"d":"2024-07-11","o":12.37,"h":12.48,"l":12.06,"c":12.48,"v":26900},{"d":"2024-07-12","o":12.48,"h":12.75,"l":12.08,"c":12.32,"v":17600},{"d":"2024-07-15","o":12.27,"h":12.69,"l":11.35,"c":12.5,"v":42600},{"d":"2024-07-16","o":12.39,"h":12.56,"l":11.99,"c":12.56,"v":52800},{"d":"2024-07-17","o":12.65,"h":12.7,"l":12.09,"c":12.65,"v":22400},{"d":"2024-07-18","o":12.54,"h":12.54,"l":11.88,"c":12.35,"v":19600},{"d":"2024-07-19","o":12.29,"h":12.34,"l":11.91,"c":12.34,"v":17300},{"d":"2024-07-22","o":12.31,"h":12.45,"l":12,"c":12.45,"v":19200},{"d":"2024-07-23","o":12.54,"h":12.54,"l":12.2,"c":12.45,"v":25700},{"d":"2024-07-24","o":12.34,"h":12.37,"l":12.03,"c":12.16,"v":19400},{"d":"2024-07-25","o":12.01,"h":12.35,"l":12.01,"c":12.31,"v":29900},{"d":"2024-07-26","o":12.31,"h":12.44,"l":12.09,"c":12.43,"v":20700},{"d":"2024-07-29","o":12.3,"h":12.43,"l":12.09,"c":12.39,"v":49600},{"d":"2024-07-30","o":12.3,"h":12.79,"l":12.29,"c":12.79,"v":51400},{"d":"2024-07-31","o":12.79,"h":12.8,"l":11.96,"c":12.7,"v":324300},{"d":"2024-08-01","o":12.57,"h":12.98,"l":12.2,"c":12.86,"v":47400},{"d":"2024-08-02","o":12.93,"h":12.94,"l":12.18,"c":12.86,"v":54900},{"d":"2024-08-05","o":12.12,"h":12.83,"l":11.01,"c":12.83,"v":25800},{"d":"2024-08-06","o":12.82,"h":12.82,"l":12.15,"c":12.48,"v":13900},{"d":"2024-08-07","o":12.26,"h":13.28,"l":12.25,"c":13,"v":108800},{"d":"2024-08-08","o":13,"h":13,"l":12.35,"c":12.58,"v":10300},{"d":"2024-08-09","o":12.43,"h":12.74,"l":12.1,"c":12.32,"v":45200},{"d":"2024-08-12","o":12.19,"h":12.65,"l":11.83,"c":12.64,"v":34300},{"d":"2024-08-13","o":12.54,"h":12.54,"l":12.1,"c":12.54,"v":44300},{"d":"2024-08-14","o":12.44,"h":13.39,"l":12.2,"c":12.88,"v":90000},{"d":"2024-08-15","o":12.6,"h":13.08,"l":12.46,"c":13.02,"v":70900},{"d":"2024-08-16","o":12.84,"h":12.98,"l":12.61,"c":12.98,"v":32700},{"d":"2024-08-19","o":12.84,"h":13,"l":12.72,"c":12.95,"v":189200},{"d":"2024-08-20","o":12.61,"h":13.05,"l":12.61,"c":13,"v":216600},{"d":"2024-08-21","o":12.96,"h":13,"l":12.85,"c":13,"v":129700},{"d":"2024-08-22","o":13,"h":13,"l":10.19,"c":12.45,"v":273700},{"d":"2024-08-23","o":12.4,"h":12.47,"l":11.72,"c":12.41,"v":42200},{"d":"2024-08-26","o":12.2,"h":12.45,"l":11.68,"c":12.45,"v":60000},{"d":"2024-08-27","o":12.43,"h":12.46,"l":11.91,"c":12.39,"v":88000},{"d":"2024-08-28","o":12.3,"h":12.73,"l":12.07,"c":12.69,"v":72900},{"d":"2024-08-29","o":12.69,"h":13.5,"l":12.69,"c":13.16,"v":227400},{"d":"2024-08-30","o":13.24,"h":13.5,"l":12.85,"c":13.26,"v":227400},{"d":"2024-09-03","o":13.5,"h":13.5,"l":11.83,"c":12.19,"v":76100},{"d":"2024-09-04","o":12.11,"h":12.55,"l":11.96,"c":12.42,"v":35400},{"d":"2024-09-05","o":12.4,"h":12.44,"l":11.88,"c":12.41,"v":37500},{"d":"2024-09-06","o":12.5,"h":12.5,"l":11.93,"c":12.5,"v":95400},{"d":"2024-09-09","o":12.24,"h":12.72,"l":11.94,"c":12.24,"v":116500},{"d":"2024-09-10","o":12.62,"h":13.25,"l":11.93,"c":13.01,"v":41500},{"d":"2024-09-11","o":12.97,"h":13.18,"l":12.55,"c":13.15,"v":34000},{"d":"2024-09-12","o":13.15,"h":13.48,"l":12.8,"c":12.94,"v":54700},{"d":"2024-09-13","o":13.09,"h":13.09,"l":12.6,"c":12.9,"v":70100},{"d":"2024-09-16","o":13.13,"h":13.13,"l":12.4,"c":12.96,"v":41300},{"d":"2024-09-17","o":12.24,"h":12.4,"l":11.79,"c":12,"v":150600},{"d":"2024-09-18","o":11.32,"h":11.62,"l":11,"c":11.5,"v":241400},{"d":"2024-09-19","o":11.69,"h":11.69,"l":10.17,"c":10.3,"v":267500},{"d":"2024-09-20","o":10.2,"h":10.98,"l":10.19,"c":10.92,"v":237500},{"d":"2024-09-23","o":10.9,"h":11,"l":10.68,"c":10.85,"v":102000},{"d":"2024-09-24","o":10.8,"h":11.1,"l":10.8,"c":10.97,"v":107400},{"d":"2024-09-25","o":10.97,"h":12.06,"l":10.93,"c":11.92,"v":154100},{"d":"2024-09-26","o":11.85,"h":12.85,"l":11.76,"c":12.69,"v":146900},{"d":"2024-09-27","o":12.32,"h":13.59,"l":11.79,"c":13.1,"v":145100},{"d":"2024-09-30","o":13.13,"h":13.48,"l":12.84,"c":13.38,"v":199200},{"d":"2024-10-01","o":13.32,"h":13.51,"l":13.27,"c":13.45,"v":154300},{"d":"2024-10-02","o":13.5,"h":13.5,"l":12.76,"c":13.19,"v":72900},{"d":"2024-10-03","o":13.02,"h":13.44,"l":12.94,"c":13.14,"v":50900},{"d":"2024-10-04","o":13.02,"h":13.56,"l":12.95,"c":13.44,"v":62600},{"d":"2024-10-07","o":13.42,"h":13.5,"l":12.89,"c":13.12,"v":25000},{"d":"2024-10-08","o":13.3,"h":13.3,"l":12.83,"c":13.15,"v":44700},{"d":"2024-10-09","o":12.92,"h":13.35,"l":12.69,"c":13.32,"v":56900},{"d":"2024-10-10","o":13.16,"h":13.6,"l":13.02,"c":13.19,"v":104800},{"d":"2024-10-11","o":13.18,"h":13.5,"l":12.48,"c":13.25,"v":64800},{"d":"2024-10-14","o":13.07,"h":13.52,"l":12.82,"c":13.5,"v":43800},{"d":"2024-10-15","o":12.83,"h":13.49,"l":12.7,"c":13.46,"v":64500},{"d":"2024-10-16","o":13.45,"h":14.89,"l":12.4,"c":14.49,"v":262600},{"d":"2024-10-17","o":14.49,"h":15.01,"l":14.2,"c":14.67,"v":356800},{"d":"2024-10-18","o":14.92,"h":15,"l":13.85,"c":14.01,"v":262400},{"d":"2024-10-21","o":14.27,"h":14.27,"l":13.26,"c":13.53,"v":159600},{"d":"2024-10-22","o":13.7,"h":14.83,"l":13.31,"c":14.4,"v":111500},{"d":"2024-10-23","o":14.45,"h":14.49,"l":13.71,"c":14.28,"v":64100},{"d":"2024-10-24","o":14.13,"h":14.38,"l":13.96,"c":14.15,"v":46500},{"d":"2024-10-25","o":14.5,"h":14.5,"l":14.16,"c":14.5,"v":98700},{"d":"2024-10-28","o":14.95,"h":14.95,"l":14.09,"c":14.41,"v":223000},{"d":"2024-10-29","o":14.4,"h":14.56,"l":14,"c":14.13,"v":100500},{"d":"2024-10-30","o":13.65,"h":14.35,"l":13.55,"c":14.14,"v":169700},{"d":"2024-10-31","o":14.22,"h":14.37,"l":13.75,"c":14.35,"v":226000},{"d":"2024-11-01","o":14.42,"h":14.7,"l":13.44,"c":14.08,"v":106000},{"d":"2024-11-04","o":14.1,"h":14.25,"l":13.54,"c":13.89,"v":30100},{"d":"2024-11-05","o":13.86,"h":14.16,"l":13.49,"c":14.11,"v":53500},{"d":"2024-11-06","o":14.33,"h":14.33,"l":13.63,"c":13.97,"v":47100},{"d":"2024-11-07","o":14.05,"h":14.14,"l":13.53,"c":13.63,"v":36700},{"d":"2024-11-08","o":13.66,"h":14,"l":12.99,"c":13.71,"v":69500},{"d":"2024-11-11","o":13.6,"h":14,"l":13.22,"c":13.8,"v":87400},{"d":"2024-11-12","o":13.5,"h":13.77,"l":13.18,"c":13.5,"v":58900},{"d":"2024-11-13","o":13.58,"h":13.7,"l":13.24,"c":13.37,"v":53500},{"d":"2024-11-14","o":13.3,"h":13.74,"l":13.3,"c":13.65,"v":38300},{"d":"2024-11-15","o":13.66,"h":13.75,"l":13.11,"c":13.24,"v":88300},{"d":"2024-11-18","o":13.33,"h":13.67,"l":12.79,"c":13.49,"v":49800},{"d":"2024-11-19","o":13.2,"h":13.62,"l":13.2,"c":13.45,"v":52600},{"d":"2024-11-20","o":13.3,"h":13.9,"l":13.27,"c":13.7,"v":57000},{"d":"2024-11-21","o":13.64,"h":13.9,"l":13.44,"c":13.68,"v":67000},{"d":"2024-11-22","o":13.79,"h":13.89,"l":13.4,"c":13.7,"v":50400},{"d":"2024-11-25","o":13.76,"h":14,"l":13.11,"c":13.33,"v":70900},{"d":"2024-11-26","o":13.33,"h":14,"l":12.99,"c":13.57,"v":82000},{"d":"2024-11-27","o":13.95,"h":13.95,"l":13.56,"c":13.88,"v":105400},{"d":"2024-11-29","o":13.92,"h":14.19,"l":13.52,"c":14.1,"v":250500},{"d":"2024-12-02","o":14.2,"h":14.23,"l":13.63,"c":13.83,"v":59100},{"d":"2024-12-03","o":13.58,"h":13.98,"l":13.06,"c":13.73,"v":73400},{"d":"2024-12-04","o":13.83,"h":13.88,"l":13.18,"c":13.27,"v":19100},{"d":"2024-12-05","o":13.42,"h":13.79,"l":13.16,"c":13.57,"v":23100},{"d":"2024-12-06","o":13.42,"h":14,"l":13.42,"c":13.71,"v":42500},{"d":"2024-12-09","o":13.85,"h":13.99,"l":13.67,"c":13.9,"v":28800},{"d":"2024-12-10","o":14,"h":14,"l":13.7,"c":13.97,"v":65300},{"d":"2024-12-11","o":14,"h":14,"l":13.7,"c":13.97,"v":64600},{"d":"2024-12-12","o":13.78,"h":14,"l":13.48,"c":13.94,"v":79400},{"d":"2024-12-13","o":13.93,"h":14.1,"l":13.4,"c":14.1,"v":122700},{"d":"2024-12-16","o":13.89,"h":14.23,"l":13.61,"c":13.91,"v":70100},{"d":"2024-12-17","o":14.06,"h":14.22,"l":13.76,"c":14.07,"v":142200},{"d":"2024-12-18","o":13.93,"h":14.3,"l":13.75,"c":14,"v":75300},{"d":"2024-12-19","o":14,"h":14.02,"l":13.8,"c":13.94,"v":40700},{"d":"2024-12-20","o":13.95,"h":14.19,"l":13.83,"c":13.98,"v":108200},{"d":"2024-12-23","o":13.85,"h":14.4,"l":13.79,"c":14.12,"v":212800},{"d":"2024-12-24","o":14.28,"h":14.5,"l":13.95,"c":14.42,"v":79900},{"d":"2024-12-26","o":14.26,"h":14.47,"l":13.91,"c":14.47,"v":217800},{"d":"2024-12-27","o":14.45,"h":14.7,"l":14.16,"c":14.65,"v":163800},{"d":"2024-12-30","o":14.61,"h":15.04,"l":14.22,"c":15.04,"v":218100},{"d":"2024-12-31","o":15,"h":15.6,"l":14.58,"c":15.51,"v":298000},{"d":"2025-01-02","o":15.74,"h":16.22,"l":14.69,"c":15.55,"v":181500},{"d":"2025-01-03","o":15.41,"h":15.61,"l":14.99,"c":15.26,"v":150000},{"d":"2025-01-06","o":15.5,"h":15.89,"l":14.68,"c":15.1,"v":132300},{"d":"2025-01-07","o":15,"h":15.3,"l":14.73,"c":15.23,"v":77200},{"d":"2025-01-08","o":15.29,"h":15.31,"l":14.91,"c":15.3,"v":62500},{"d":"2025-01-10","o":15,"h":15.4,"l":14.47,"c":15.21,"v":154000},{"d":"2025-01-13","o":14.97,"h":15.1,"l":14.49,"c":15.1,"v":163500},{"d":"2025-01-14","o":15.16,"h":15.27,"l":14.66,"c":15.26,"v":108900},{"d":"2025-01-15","o":15.26,"h":15.35,"l":14.73,"c":15.08,"v":171200},{"d":"2025-01-16","o":15.15,"h":15.57,"l":14.7,"c":15.06,"v":164300},{"d":"2025-01-17","o":15.07,"h":15.7,"l":14.92,"c":15.61,"v":202100},{"d":"2025-01-21","o":15.61,"h":16.18,"l":15.34,"c":15.61,"v":268100},{"d":"2025-01-22","o":15.6,"h":15.82,"l":14.81,"c":15.52,"v":204600},{"d":"2025-01-23","o":15.12,"h":15.65,"l":14.92,"c":15.65,"v":115900},{"d":"2025-01-24","o":15.49,"h":15.93,"l":15.3,"c":15.63,"v":203700},{"d":"2025-01-27","o":15.65,"h":15.86,"l":15.1,"c":15.5,"v":138600},{"d":"2025-01-28","o":15.38,"h":16.05,"l":15.2,"c":15.98,"v":233600},{"d":"2025-01-29","o":15.93,"h":16.35,"l":15.59,"c":15.93,"v":169100},{"d":"2025-01-30","o":16.12,"h":16.17,"l":15.32,"c":16.11,"v":408400},{"d":"2025-01-31","o":16.15,"h":16.35,"l":15.46,"c":16.18,"v":918500},{"d":"2025-02-03","o":16,"h":16.03,"l":14.84,"c":14.99,"v":166700},{"d":"2025-02-04","o":15.02,"h":15.16,"l":14.38,"c":14.99,"v":74900},{"d":"2025-02-05","o":14.82,"h":15.07,"l":14.17,"c":15.03,"v":62100},{"d":"2025-02-06","o":14.7,"h":14.73,"l":14.19,"c":14.49,"v":162200},{"d":"2025-02-07","o":14.26,"h":14.7,"l":14.16,"c":14.54,"v":162800},{"d":"2025-02-10","o":14.54,"h":14.57,"l":13.69,"c":14.54,"v":137900},{"d":"2025-02-11","o":14.32,"h":15.09,"l":13.8,"c":15,"v":179800},{"d":"2025-02-12","o":15,"h":15.41,"l":14.7,"c":14.89,"v":94700},{"d":"2025-02-13","o":14.81,"h":15,"l":14.56,"c":14.86,"v":94100},{"d":"2025-02-14","o":14.95,"h":15,"l":14.4,"c":14.73,"v":162400},{"d":"2025-02-18","o":15,"h":15,"l":14.37,"c":14.99,"v":117100},{"d":"2025-02-19","o":14.96,"h":14.98,"l":14.5,"c":14.7,"v":130500},{"d":"2025-02-20","o":14.68,"h":15.17,"l":14.59,"c":15.17,"v":104100},{"d":"2025-02-21","o":15.2,"h":15.2,"l":14.6,"c":14.78,"v":148000},{"d":"2025-02-24","o":14.76,"h":15.1,"l":14.61,"c":14.81,"v":70500},{"d":"2025-02-25","o":14.79,"h":15.08,"l":14.69,"c":14.92,"v":135400},{"d":"2025-02-26","o":14.82,"h":14.98,"l":14.6,"c":14.78,"v":75200},{"d":"2025-02-27","o":14.85,"h":15.03,"l":14.23,"c":14.62,"v":300000},{"d":"2025-02-28","o":14.35,"h":15.03,"l":14.14,"c":15,"v":249800},{"d":"2025-03-03","o":15.07,"h":15.07,"l":14.45,"c":14.85,"v":162100},{"d":"2025-03-04","o":14.65,"h":14.71,"l":13.49,"c":14.41,"v":161700},{"d":"2025-03-05","o":14.55,"h":14.62,"l":14.14,"c":14.42,"v":111500},{"d":"2025-03-06","o":14.53,"h":14.53,"l":13.8,"c":14.35,"v":104900},{"d":"2025-03-07","o":14.22,"h":15.01,"l":13.93,"c":15,"v":109000},{"d":"2025-03-10","o":14.78,"h":14.99,"l":14.01,"c":14.66,"v":134600},{"d":"2025-03-11","o":14.53,"h":14.8,"l":14.15,"c":14.67,"v":92300},{"d":"2025-03-12","o":14.79,"h":14.88,"l":13.99,"c":14.04,"v":80200},{"d":"2025-03-13","o":14.1,"h":14.73,"l":13.48,"c":14.05,"v":64700},{"d":"2025-03-14","o":13.98,"h":14.27,"l":13.64,"c":13.72,"v":41300},{"d":"2025-03-17","o":13.73,"h":14.2,"l":13.73,"c":14.04,"v":61500},{"d":"2025-03-18","o":13.88,"h":14.1,"l":13.54,"c":13.97,"v":48500},{"d":"2025-03-19","o":13.33,"h":14,"l":13.1,"c":13.8,"v":71400},{"d":"2025-03-20","o":13.81,"h":14.24,"l":13.52,"c":13.79,"v":149200},{"d":"2025-03-21","o":13.81,"h":14.46,"l":13.49,"c":14.03,"v":243000},{"d":"2025-03-24","o":14.2,"h":14.73,"l":14.03,"c":14.5,"v":102100},{"d":"2025-03-25","o":14.57,"h":14.61,"l":13.99,"c":14.49,"v":69500},{"d":"2025-03-26","o":14.39,"h":14.65,"l":13.91,"c":14.33,"v":64000},{"d":"2025-03-27","o":14.33,"h":15.18,"l":14.04,"c":15,"v":113500},{"d":"2025-03-28","o":14.88,"h":15,"l":14.36,"c":14.98,"v":167300},{"d":"2025-03-31","o":14.7,"h":15,"l":14.4,"c":15,"v":439700},{"d":"2025-04-01","o":14.89,"h":14.89,"l":13.41,"c":14.25,"v":218200},{"d":"2025-04-02","o":14.55,"h":14.65,"l":13.72,"c":14.3,"v":50800},{"d":"2025-04-03","o":14,"h":14,"l":13.56,"c":13.66,"v":95600},{"d":"2025-04-04","o":13.5,"h":13.5,"l":11.77,"c":12.01,"v":130200},{"d":"2025-04-07","o":11.85,"h":12.11,"l":10.52,"c":11.51,"v":106900},{"d":"2025-04-08","o":11.73,"h":12.16,"l":10.99,"c":11.16,"v":47700},{"d":"2025-04-09","o":11.08,"h":12.45,"l":10.63,"c":12.24,"v":27800},{"d":"2025-04-10","o":12.23,"h":12.43,"l":11.52,"c":11.95,"v":39100},{"d":"2025-04-11","o":12.07,"h":12.27,"l":11.73,"c":12.19,"v":38300},{"d":"2025-04-14","o":12.18,"h":12.76,"l":11.92,"c":12.52,"v":25500},{"d":"2025-04-15","o":12.21,"h":12.75,"l":11.78,"c":12.22,"v":42700},{"d":"2025-04-16","o":12.11,"h":12.2,"l":11.65,"c":11.91,"v":41200},{"d":"2025-04-17","o":11.81,"h":12.9,"l":11.52,"c":12.7,"v":84100},{"d":"2025-04-21","o":12.7,"h":13.18,"l":11.87,"c":12.5,"v":80400},{"d":"2025-04-22","o":12.59,"h":13,"l":12.02,"c":12.8,"v":106400},{"d":"2025-04-23","o":13,"h":13.03,"l":12.16,"c":12.77,"v":65200},{"d":"2025-04-24","o":12.74,"h":13.45,"l":12.74,"c":13.43,"v":42500},{"d":"2025-04-25","o":13.61,"h":14.05,"l":13.04,"c":13.99,"v":85900},{"d":"2025-04-28","o":14.13,"h":14.13,"l":13.14,"c":13.5,"v":88000},{"d":"2025-04-29","o":13.24,"h":13.5,"l":12.31,"c":13.49,"v":153900},{"d":"2025-04-30","o":13.49,"h":13.75,"l":13.32,"c":13.65,"v":275800},{"d":"2025-05-01","o":13.62,"h":13.65,"l":13.36,"c":13.45,"v":22600},{"d":"2025-05-02","o":13.35,"h":13.59,"l":13.29,"c":13.55,"v":21900},{"d":"2025-05-05","o":13.31,"h":13.55,"l":13.3,"c":13.48,"v":38000},{"d":"2025-05-06","o":13.65,"h":13.65,"l":13.02,"c":13.29,"v":44000},{"d":"2025-05-07","o":13.19,"h":13.47,"l":13.03,"c":13.38,"v":19300},{"d":"2025-05-08","o":13.47,"h":13.52,"l":13.14,"c":13.34,"v":11900},{"d":"2025-05-09","o":13.4,"h":13.5,"l":12.92,"c":13.29,"v":23400},{"d":"2025-05-12","o":13.45,"h":13.55,"l":13.01,"c":13.06,"v":41900},{"d":"2025-05-13","o":13.15,"h":13.38,"l":12.82,"c":13.15,"v":33200},{"d":"2025-05-14","o":13.24,"h":13.38,"l":12.9,"c":13.13,"v":37100},{"d":"2025-05-15","o":12.81,"h":13.29,"l":11.19,"c":12.08,"v":104900},{"d":"2025-05-16","o":12.3,"h":12.78,"l":11.5,"c":12.29,"v":110100},{"d":"2025-05-19","o":12.25,"h":12.62,"l":11.73,"c":11.86,"v":54600},{"d":"2025-05-20","o":11.85,"h":12.1,"l":11.2,"c":11.97,"v":114800},{"d":"2025-05-21","o":11.73,"h":11.97,"l":11.13,"c":11.8,"v":118900},{"d":"2025-05-22","o":11.9,"h":12.02,"l":11.2,"c":11.97,"v":74000},{"d":"2025-05-23","o":11.9,"h":13.02,"l":11.32,"c":12.95,"v":77600},{"d":"2025-05-27","o":13.04,"h":13.36,"l":12.44,"c":12.89,"v":64700},{"d":"2025-05-28","o":12.82,"h":13.19,"l":12.3,"c":12.99,"v":54300},{"d":"2025-05-29","o":12.44,"h":13,"l":11.07,"c":12.98,"v":169800},{"d":"2025-05-30","o":12.8,"h":12.96,"l":12.2,"c":12.5,"v":186300},{"d":"2025-06-02","o":12.75,"h":12.75,"l":10.25,"c":10.71,"v":68600},{"d":"2025-06-03","o":10.85,"h":10.98,"l":9,"c":9,"v":130000},{"d":"2025-06-04","o":9.74,"h":9.94,"l":9.1,"c":9.79,"v":257700},{"d":"2025-06-05","o":9.66,"h":9.94,"l":9.4,"c":9.7,"v":72300},{"d":"2025-06-06","o":10,"h":10.98,"l":9.8,"c":10.18,"v":90200},{"d":"2025-06-09","o":10.06,"h":10.78,"l":9.99,"c":10.5,"v":91000},{"d":"2025-06-10","o":10.47,"h":10.74,"l":10.07,"c":10.59,"v":65200},{"d":"2025-06-11","o":10.6,"h":10.7,"l":9.84,"c":10.47,"v":84200},{"d":"2025-06-12","o":10.35,"h":10.77,"l":10,"c":10.57,"v":76600},{"d":"2025-06-13","o":10.42,"h":11.52,"l":10.42,"c":11,"v":50900},{"d":"2025-06-16","o":11.12,"h":12.18,"l":11.12,"c":12,"v":90200},{"d":"2025-06-17","o":12.12,"h":12.52,"l":12,"c":12.43,"v":94100},{"d":"2025-06-18","o":12.3,"h":12.82,"l":12.04,"c":12.2,"v":57800},{"d":"2025-06-20","o":12.06,"h":13.06,"l":11.61,"c":12.98,"v":83200},{"d":"2025-06-23","o":12.7,"h":13.01,"l":12.24,"c":13.01,"v":102200},{"d":"2025-06-24","o":12.88,"h":13.21,"l":12.34,"c":13.1,"v":75500},{"d":"2025-06-25","o":13.04,"h":13.43,"l":12.9,"c":13.05,"v":72700},{"d":"2025-06-26","o":12.7,"h":13.6,"l":12.45,"c":12.88,"v":96600},{"d":"2025-06-27","o":12.78,"h":13.43,"l":12.5,"c":13.27,"v":49300},{"d":"2025-06-30","o":13.21,"h":13.9,"l":13,"c":13.8,"v":384500},{"d":"2025-07-01","o":13,"h":13.4,"l":11.62,"c":12.51,"v":71100},{"d":"2025-07-02","o":12.66,"h":12.73,"l":11.75,"c":12.48,"v":61300},{"d":"2025-07-03","o":12.5,"h":12.5,"l":11.42,"c":12.25,"v":66300},{"d":"2025-07-07","o":12.18,"h":12.18,"l":11.13,"c":11.61,"v":71100},{"d":"2025-07-08","o":11.9,"h":11.9,"l":10.99,"c":11.39,"v":66900},{"d":"2025-07-09","o":11.36,"h":11.7,"l":11.01,"c":11.57,"v":59500},{"d":"2025-07-10","o":11.74,"h":11.74,"l":11,"c":11.2,"v":62300},{"d":"2025-07-11","o":11.8,"h":11.8,"l":11.08,"c":11.67,"v":65800},{"d":"2025-07-14","o":11.27,"h":11.8,"l":11.06,"c":11.16,"v":68200},{"d":"2025-07-15","o":11.16,"h":11.25,"l":10.68,"c":10.98,"v":68300},{"d":"2025-07-16","o":11.02,"h":11.15,"l":10.63,"c":10.99,"v":55000},{"d":"2025-07-17","o":10.99,"h":10.99,"l":10,"c":10.56,"v":95600},{"d":"2025-07-18","o":10.52,"h":11.73,"l":10.33,"c":11.49,"v":97600},{"d":"2025-07-21","o":11.5,"h":11.78,"l":10.94,"c":11.52,"v":56200},{"d":"2025-07-22","o":11.86,"h":11.86,"l":11.01,"c":11.39,"v":46400},{"d":"2025-07-23","o":11.29,"h":11.35,"l":10.8,"c":11.1,"v":50500},{"d":"2025-07-24","o":11.06,"h":11.6,"l":10.82,"c":11.28,"v":73200},{"d":"2025-07-25","o":11.23,"h":11.76,"l":11.05,"c":11.61,"v":92700},{"d":"2025-07-28","o":11.74,"h":11.81,"l":11.18,"c":11.75,"v":104000},{"d":"2025-07-29","o":11.77,"h":12.1,"l":11.35,"c":12.1,"v":96400},{"d":"2025-07-30","o":12.2,"h":12.64,"l":11.73,"c":12.5,"v":122500},{"d":"2025-07-31","o":12.45,"h":13.05,"l":11.86,"c":12.85,"v":240000},{"d":"2025-08-01","o":11.97,"h":13,"l":11.96,"c":12.2,"v":49700},{"d":"2025-08-04","o":11.9,"h":12.4,"l":11.17,"c":11.19,"v":54500},{"d":"2025-08-05","o":11.08,"h":11.46,"l":10.8,"c":11.1,"v":44300},{"d":"2025-08-06","o":10.9,"h":11.63,"l":10.9,"c":11.43,"v":49500},{"d":"2025-08-07","o":11.31,"h":11.38,"l":10.56,"c":10.76,"v":64100},{"d":"2025-08-08","o":10.76,"h":11.72,"l":10.67,"c":11.53,"v":76200},{"d":"2025-08-11","o":11.31,"h":11.8,"l":10.8,"c":11.56,"v":61400},{"d":"2025-08-12","o":11.33,"h":11.5,"l":10.81,"c":11.43,"v":53500},{"d":"2025-08-13","o":11.39,"h":11.71,"l":10.92,"c":11.6,"v":74000},{"d":"2025-08-14","o":11.5,"h":11.85,"l":11.02,"c":11.69,"v":63800},{"d":"2025-08-15","o":11.18,"h":11.9,"l":11.18,"c":11.75,"v":53400},{"d":"2025-08-18","o":11.78,"h":12.08,"l":10.78,"c":11.29,"v":81300},{"d":"2025-08-19","o":11.15,"h":11.67,"l":11,"c":11.66,"v":63500},{"d":"2025-08-20","o":11.3,"h":11.88,"l":11.22,"c":11.8,"v":34400},{"d":"2025-08-21","o":11.96,"h":12.47,"l":11.43,"c":11.97,"v":35100},{"d":"2025-08-22","o":11.77,"h":12.28,"l":11.68,"c":12.05,"v":35800},{"d":"2025-08-25","o":12.14,"h":12.26,"l":11.97,"c":12.24,"v":32700},{"d":"2025-08-26","o":12.2,"h":12.45,"l":11.91,"c":12.2,"v":48700},{"d":"2025-08-27","o":12.15,"h":12.34,"l":11.76,"c":12.29,"v":55400},{"d":"2025-08-28","o":12.09,"h":12.61,"l":11.85,"c":12.59,"v":54400},{"d":"2025-08-29","o":12.59,"h":13.25,"l":12.45,"c":12.98,"v":150300},{"d":"2025-09-02","o":12.7,"h":12.82,"l":11.29,"c":11.34,"v":112600},{"d":"2025-09-03","o":11.46,"h":11.46,"l":10.4,"c":10.6,"v":60900},{"d":"2025-09-04","o":10.45,"h":10.61,"l":10,"c":10.3,"v":55100},{"d":"2025-09-05","o":10.59,"h":10.59,"l":9.81,"c":9.94,"v":67400},{"d":"2025-09-08","o":10.22,"h":10.22,"l":9.85,"c":10,"v":58200},{"d":"2025-09-09","o":10.1,"h":10.44,"l":9.58,"c":9.69,"v":49900},{"d":"2025-09-10","o":9.86,"h":10.06,"l":9.5,"c":9.6,"v":45300},{"d":"2025-09-11","o":9.4,"h":9.94,"l":9.05,"c":9.18,"v":45300},{"d":"2025-09-12","o":9.2,"h":9.96,"l":9.01,"c":9.77,"v":54100},{"d":"2025-09-15","o":9.68,"h":10.03,"l":8.84,"c":9.08,"v":65700},{"d":"2025-09-16","o":9.27,"h":9.27,"l":7.89,"c":8.39,"v":88000},{"d":"2025-09-17","o":8.4,"h":9.24,"l":8.35,"c":8.85,"v":106800},{"d":"2025-09-18","o":8.79,"h":9.03,"l":8.44,"c":8.75,"v":115500},{"d":"2025-09-19","o":8.45,"h":9.77,"l":8.36,"c":9.33,"v":251300},{"d":"2025-09-22","o":9.02,"h":10.06,"l":9.01,"c":10,"v":117100},{"d":"2025-09-23","o":9.89,"h":10.5,"l":9.59,"c":10.18,"v":117900},{"d":"2025-09-24","o":10.03,"h":10.25,"l":9.82,"c":10.23,"v":120200},{"d":"2025-09-25","o":9.96,"h":10.43,"l":9.39,"c":10.27,"v":146600},{"d":"2025-09-26","o":10.15,"h":11.75,"l":10.15,"c":11.64,"v":175400},{"d":"2025-09-29","o":12.43,"h":12.43,"l":11.17,"c":11.97,"v":138500},{"d":"2025-09-30","o":11.74,"h":12.5,"l":11.38,"c":12,"v":258400},{"d":"2025-10-01","o":11.63,"h":11.95,"l":10.29,"c":11.6,"v":103600},{"d":"2025-10-02","o":11.8,"h":12,"l":10.96,"c":11.34,"v":77000},{"d":"2025-10-03","o":11.58,"h":11.69,"l":10.8,"c":11.48,"v":83000},{"d":"2025-10-06","o":11.51,"h":11.69,"l":10.65,"c":11.37,"v":123400},{"d":"2025-10-07","o":11.37,"h":11.55,"l":10.69,"c":11.48,"v":95000},{"d":"2025-10-08","o":11.63,"h":12.2,"l":11.07,"c":11.57,"v":86000},{"d":"2025-10-09","o":11.23,"h":11.85,"l":11.11,"c":11.18,"v":89200},{"d":"2025-10-10","o":11.3,"h":11.59,"l":10.36,"c":10.84,"v":91500},{"d":"2025-10-13","o":10.99,"h":11,"l":10,"c":10.35,"v":65300},{"d":"2025-10-14","o":10.28,"h":10.77,"l":9.9,"c":10.31,"v":69100},{"d":"2025-10-15","o":10.45,"h":10.6,"l":9.83,"c":10.3,"v":81200},{"d":"2025-10-16","o":10.3,"h":10.88,"l":9.91,"c":10.34,"v":99500},{"d":"2025-10-17","o":10.3,"h":10.46,"l":9.8,"c":10.39,"v":72300},{"d":"2025-10-20","o":10.32,"h":10.49,"l":9.95,"c":10.38,"v":88400},{"d":"2025-10-21","o":10.38,"h":10.38,"l":9.87,"c":10.16,"v":68200},{"d":"2025-10-22","o":10.06,"h":10.4,"l":9.81,"c":10.1,"v":81600},{"d":"2025-10-23","o":10.2,"h":10.27,"l":9.8,"c":10.25,"v":76600},{"d":"2025-10-24","o":10.24,"h":10.4,"l":9.91,"c":10.11,"v":70800},{"d":"2025-10-27","o":10.18,"h":10.23,"l":9.91,"c":10.05,"v":70900},{"d":"2025-10-28","o":10,"h":10.49,"l":9.92,"c":10.04,"v":130600},{"d":"2025-10-29","o":10.05,"h":10.95,"l":9.82,"c":10.5,"v":150700},{"d":"2025-10-30","o":10.13,"h":10.56,"l":10.1,"c":10.36,"v":83300},{"d":"2025-10-31","o":10,"h":11.81,"l":9.2,"c":11.42,"v":376900},{"d":"2025-11-03","o":11.25,"h":11.34,"l":10.45,"c":10.55,"v":36600},{"d":"2025-11-04","o":10.59,"h":10.59,"l":10.09,"c":10.2,"v":18800},{"d":"2025-11-05","o":10.27,"h":10.91,"l":10.07,"c":10.07,"v":44300},{"d":"2025-11-06","o":10.1,"h":10.42,"l":10.05,"c":10.12,"v":22400},{"d":"2025-11-07","o":10.12,"h":10.28,"l":9.73,"c":10.25,"v":18200},{"d":"2025-11-10","o":10.11,"h":10.16,"l":9.98,"c":10.15,"v":6000},{"d":"2025-11-11","o":10.29,"h":10.29,"l":10.01,"c":10.2,"v":10100},{"d":"2025-11-12","o":10.21,"h":10.68,"l":10.02,"c":10.18,"v":34500},{"d":"2025-11-13","o":9.89,"h":10.46,"l":9.85,"c":10.23,"v":19400},{"d":"2025-11-14","o":9.55,"h":10.48,"l":9.55,"c":10.2,"v":87900},{"d":"2025-11-17","o":10.22,"h":10.4,"l":9.95,"c":9.99,"v":10500},{"d":"2025-11-18","o":9.98,"h":10.46,"l":9.76,"c":10.26,"v":19200},{"d":"2025-11-19","o":10.26,"h":10.46,"l":9.84,"c":9.97,"v":26000},{"d":"2025-11-20","o":10,"h":10.18,"l":9.83,"c":9.96,"v":15800},{"d":"2025-11-21","o":10.06,"h":11.02,"l":9.83,"c":10.92,"v":33900},{"d":"2025-11-24","o":10.79,"h":11.65,"l":10.79,"c":11.49,"v":29900},{"d":"2025-11-25","o":11.55,"h":11.8,"l":11.27,"c":11.8,"v":43900},{"d":"2025-11-26","o":11.88,"h":12.17,"l":11.88,"c":12.15,"v":22700},{"d":"2025-11-28","o":12.16,"h":12.59,"l":12.16,"c":12.54,"v":54900},{"d":"2025-12-01","o":12.59,"h":12.59,"l":11.75,"c":12.28,"v":12300},{"d":"2025-12-02","o":12.24,"h":12.41,"l":11.51,"c":12.19,"v":10500},{"d":"2025-12-03","o":12.5,"h":12.5,"l":12.39,"c":12.46,"v":4700},{"d":"2025-12-04","o":12.3,"h":12.42,"l":11.9,"c":12.02,"v":41100},{"d":"2025-12-05","o":12.17,"h":12.6,"l":11.73,"c":12.44,"v":41100},{"d":"2025-12-08","o":12.34,"h":12.74,"l":11.43,"c":12.74,"v":17100},{"d":"2025-12-09","o":12.48,"h":12.72,"l":12.08,"c":12.7,"v":9200},{"d":"2025-12-10","o":12.48,"h":12.51,"l":12.36,"c":12.5,"v":5400},{"d":"2025-12-11","o":12.29,"h":12.67,"l":12.23,"c":12.43,"v":16000},{"d":"2025-12-12","o":12.43,"h":12.56,"l":12.26,"c":12.47,"v":23500},{"d":"2025-12-15","o":12.35,"h":12.35,"l":12.09,"c":12.12,"v":3700},{"d":"2025-12-16","o":12.05,"h":12.26,"l":11.9,"c":12.11,"v":29900},{"d":"2025-12-17","o":11.82,"h":12.03,"l":11.82,"c":11.95,"v":12300},{"d":"2025-12-18","o":11.82,"h":11.93,"l":11.53,"c":11.6,"v":59900},{"d":"2025-12-19","o":11.36,"h":12.39,"l":11.32,"c":12.23,"v":9600},{"d":"2025-12-22","o":12.01,"h":12.48,"l":12,"c":12.43,"v":14800},{"d":"2025-12-23","o":12.28,"h":12.75,"l":12.22,"c":12.75,"v":8800},{"d":"2025-12-24","o":12.31,"h":12.4,"l":12.14,"c":12.4,"v":16400},{"d":"2025-12-26","o":12.62,"h":12.62,"l":12.19,"c":12.51,"v":21200},{"d":"2025-12-29","o":12.23,"h":12.72,"l":12.23,"c":12.72,"v":19700},{"d":"2025-12-30","o":12.57,"h":12.72,"l":11.23,"c":12.6,"v":56200},{"d":"2025-12-31","o":12.54,"h":12.9,"l":12.19,"c":12.68,"v":226900},{"d":"2026-01-02","o":12.63,"h":12.69,"l":12.23,"c":12.61,"v":9000},{"d":"2026-01-05","o":12.5,"h":12.5,"l":11.44,"c":12.1,"v":15200},{"d":"2026-01-06","o":12.31,"h":12.31,"l":11.57,"c":11.66,"v":13000},{"d":"2026-01-07","o":11.35,"h":11.76,"l":11.35,"c":11.53,"v":16100},{"d":"2026-01-08","o":11.41,"h":11.92,"l":11.1,"c":11.71,"v":12400},{"d":"2026-01-09","o":11.68,"h":11.9,"l":11.66,"c":11.87,"v":7500},{"d":"2026-01-12","o":11.38,"h":12.49,"l":11.38,"c":12.29,"v":12000},{"d":"2026-01-13","o":12.12,"h":12.48,"l":12.12,"c":12.48,"v":12500},{"d":"2026-01-14","o":12.5,"h":12.5,"l":11.88,"c":11.92,"v":29000},{"d":"2026-01-15","o":11.46,"h":12.02,"l":11.4,"c":11.59,"v":44700},{"d":"2026-01-16","o":11.8,"h":12.45,"l":11.64,"c":12.43,"v":5700},{"d":"2026-01-20","o":12.46,"h":12.46,"l":11.54,"c":12.24,"v":12500},{"d":"2026-01-21","o":12.01,"h":12.42,"l":11.62,"c":12.42,"v":7900},{"d":"2026-01-22","o":12.38,"h":12.86,"l":11.96,"c":12.82,"v":13000},{"d":"2026-01-23","o":12.74,"h":12.81,"l":11.63,"c":12.1,"v":21200},{"d":"2026-01-26","o":12.25,"h":12.25,"l":11.69,"c":11.9,"v":7700},{"d":"2026-01-27","o":12.29,"h":12.5,"l":11.81,"c":12.29,"v":10500},{"d":"2026-01-28","o":11.89,"h":12.96,"l":11.82,"c":12.78,"v":14900},{"d":"2026-01-29","o":12.23,"h":13.5,"l":11.84,"c":12.69,"v":29100},{"d":"2026-01-30","o":12.18,"h":12.86,"l":11.8,"c":12.07,"v":67600},{"d":"2026-02-02","o":11.85,"h":11.85,"l":10.72,"c":10.98,"v":29300},{"d":"2026-02-03","o":10.96,"h":10.96,"l":10.01,"c":10.76,"v":30900},{"d":"2026-02-04","o":10.4,"h":10.76,"l":10.4,"c":10.76,"v":5500},{"d":"2026-02-05","o":10.7,"h":10.7,"l":10.06,"c":10.26,"v":16600},{"d":"2026-02-06","o":10.4,"h":10.4,"l":10.15,"c":10.17,"v":5400},{"d":"2026-02-09","o":10.8,"h":10.9,"l":10.39,"c":10.59,"v":6600},{"d":"2026-02-10","o":10.46,"h":10.5,"l":10.2,"c":10.35,"v":10100},{"d":"2026-02-11","o":10.25,"h":10.5,"l":10.25,"c":10.49,"v":3700},{"d":"2026-02-12","o":10.08,"h":10.66,"l":10.08,"c":10.66,"v":3500},{"d":"2026-02-13","o":10.86,"h":10.95,"l":10.5,"c":10.52,"v":13400},{"d":"2026-02-17","o":10.59,"h":10.69,"l":10.52,"c":10.52,"v":2200},{"d":"2026-02-18","o":10.52,"h":10.9,"l":10.52,"c":10.9,"v":7700},{"d":"2026-02-19","o":10.83,"h":10.83,"l":10.3,"c":10.71,"v":5300},{"d":"2026-02-20","o":10.77,"h":11.1,"l":10.77,"c":11.1,"v":3100},{"d":"2026-02-23","o":11.09,"h":12.4,"l":10.53,"c":11.85,"v":5800},{"d":"2026-02-24","o":11.95,"h":12,"l":10.89,"c":11.89,"v":3400},{"d":"2026-02-25","o":12.15,"h":12.29,"l":11.95,"c":12.12,"v":2600},{"d":"2026-02-26","o":11.63,"h":12.55,"l":11.61,"c":12.49,"v":4600},{"d":"2026-02-27","o":12,"h":12.35,"l":11.68,"c":11.8,"v":13100},{"d":"2026-03-02","o":11.28,"h":11.81,"l":11.16,"c":11.2,"v":6100},{"d":"2026-03-03","o":11,"h":11,"l":10.62,"c":10.62,"v":4800},{"d":"2026-03-04","o":10.75,"h":11.46,"l":10.75,"c":11.46,"v":2400},{"d":"2026-03-05","o":11.46,"h":11.46,"l":11.46,"c":11.46,"v":0},{"d":"2026-03-06","o":12.19,"h":12.19,"l":11.25,"c":11.53,"v":2200},{"d":"2026-03-09","o":11.47,"h":11.71,"l":11.25,"c":11.25,"v":6400},{"d":"2026-03-10","o":11.5,"h":12.11,"l":11,"c":11.49,"v":14900},{"d":"2026-03-11","o":10.8,"h":11.49,"l":10.13,"c":10.57,"v":8900},{"d":"2026-03-12","o":10.45,"h":10.89,"l":10.15,"c":10.68,"v":2500},{"d":"2026-03-13","o":10.71,"h":11,"l":10.21,"c":10.21,"v":2200},{"d":"2026-03-16","o":10.63,"h":11.01,"l":10.23,"c":10.46,"v":2700},{"d":"2026-03-17","o":10.55,"h":10.55,"l":10,"c":10.38,"v":23400},{"d":"2026-03-18","o":10.98,"h":10.98,"l":10.76,"c":10.76,"v":700},{"d":"2026-03-19","o":11,"h":11,"l":11,"c":11,"v":600},{"d":"2026-03-20","o":10.69,"h":10.99,"l":10.47,"c":10.99,"v":2100},{"d":"2026-03-23","o":10.76,"h":10.84,"l":10.53,"c":10.53,"v":3200},{"d":"2026-03-24","o":10.6,"h":11,"l":10.6,"c":11,"v":1600},{"d":"2026-03-25","o":10.79,"h":10.87,"l":10.56,"c":10.56,"v":4100},{"d":"2026-03-26","o":10.87,"h":10.99,"l":10.56,"c":10.75,"v":4000},{"d":"2026-03-27","o":10.56,"h":11.37,"l":10.56,"c":11.37,"v":4400},{"d":"2026-03-30","o":10.93,"h":11.4,"l":9.66,"c":11.4,"v":19700},{"d":"2026-03-31","o":11.3,"h":11.5,"l":11.27,"c":11.5,"v":10354},{"d":"2026-04-01","o":11.6,"h":11.89,"l":11.37,"c":11.6,"v":7170},{"d":"2026-04-02","o":11.12,"h":11.59,"l":10.66,"c":10.76,"v":2532},{"d":"2026-04-06","o":10.63,"h":11.02,"l":10.41,"c":10.78,"v":6025},{"d":"2026-04-07","o":10.59,"h":11.7,"l":10.59,"c":11.6,"v":3373},{"d":"2026-04-08","o":11.7,"h":11.97,"l":11.6,"c":11.75,"v":3903},{"d":"2026-04-09","o":11.75,"h":11.8,"l":11.69,"c":11.8,"v":4429},{"d":"2026-04-10","o":11.98,"h":11.98,"l":11.8,"c":11.8,"v":2081},{"d":"2026-04-13","o":11.81,"h":11.81,"l":11.06,"c":11.75,"v":58003},{"d":"2026-04-14","o":11.56,"h":11.56,"l":10.96,"c":11.3,"v":15202},{"d":"2026-04-15","o":11.26,"h":12,"l":11.26,"c":12,"v":4855},{"d":"2026-04-16","o":11.5,"h":11.85,"l":11.02,"c":11.56,"v":9135},{"d":"2026-04-17","o":11.56,"h":11.61,"l":11.56,"c":11.61,"v":1091},{"d":"2026-04-20","o":11.84,"h":11.85,"l":11.7,"c":11.7,"v":2051},{"d":"2026-04-21","o":11.5,"h":11.99,"l":11.5,"c":11.99,"v":2260},{"d":"2026-04-22","o":11.74,"h":11.99,"l":11.73,"c":11.99,"v":1217},{"d":"2026-04-23","o":12.04,"h":12.04,"l":11.32,"c":11.73,"v":9078},{"d":"2026-04-24","o":11.54,"h":12.05,"l":11.54,"c":12.02,"v":3522},{"d":"2026-04-27","o":11.73,"h":12.14,"l":11.68,"c":11.94,"v":13410},{"d":"2026-04-28","o":11.75,"h":12.14,"l":11.75,"c":12.14,"v":2160},{"d":"2026-04-29","o":12.13,"h":12.13,"l":11.81,"c":11.81,"v":1247},{"d":"2026-04-30","o":11.8,"h":11.9,"l":11.8,"c":11.9,"v":1400},{"d":"2026-05-01","o":12,"h":12.04,"l":11.66,"c":11.77,"v":6139},{"d":"2026-05-04","o":11.61,"h":11.61,"l":11.55,"c":11.55,"v":4286},{"d":"2026-05-05","o":11.54,"h":11.55,"l":11.09,"c":11.53,"v":5093},{"d":"2026-05-06","o":11.51,"h":11.55,"l":11.24,"c":11.45,"v":3738},{"d":"2026-05-07","o":11.45,"h":11.45,"l":11.02,"c":11.03,"v":1526},{"d":"2026-05-08","o":11.02,"h":11.18,"l":11.02,"c":11.18,"v":2406},{"d":"2026-05-11","o":11.2,"h":12.05,"l":10.87,"c":10.87,"v":23673},{"d":"2026-05-12","o":10.8,"h":11.2,"l":10.5,"c":11.1,"v":6946},{"d":"2026-05-13","o":10.09,"h":11.35,"l":10.09,"c":11.32,"v":3951},{"d":"2026-05-14","o":11.26,"h":11.65,"l":11.15,"c":11.65,"v":1862},{"d":"2026-05-15","o":10.8,"h":12.05,"l":10.26,"c":11.5,"v":3840},{"d":"2026-05-18","o":10.6,"h":11.49,"l":10.6,"c":11.49,"v":2327},{"d":"2026-05-19","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":1009}]