[{"d":"2021-03-19","o":14.37,"h":16.26,"l":13.52,"c":15.74,"v":2030206},{"d":"2021-03-22","o":16.07,"h":17.08,"l":14.79,"c":14.99,"v":580163},{"d":"2021-03-23","o":15.06,"h":15.06,"l":14.37,"c":14.51,"v":440930},{"d":"2021-03-24","o":14.65,"h":14.95,"l":13.77,"c":14.37,"v":292054},{"d":"2021-03-25","o":13.92,"h":14.79,"l":13.74,"c":13.89,"v":241649},{"d":"2021-03-26","o":14.2,"h":14.66,"l":14.2,"c":14.23,"v":55372},{"d":"2021-03-29","o":14.37,"h":14.73,"l":14.37,"c":14.54,"v":53473},{"d":"2021-03-30","o":14.41,"h":14.41,"l":14.07,"c":14.25,"v":152528},{"d":"2021-03-31","o":14.31,"h":15.24,"l":14.31,"c":14.37,"v":95257},{"d":"2021-04-01","o":14.86,"h":14.86,"l":14.41,"c":14.46,"v":21185},{"d":"2021-04-05","o":15.02,"h":15.4,"l":14.72,"c":14.78,"v":81816},{"d":"2021-04-06","o":14.91,"h":15.05,"l":14.59,"c":14.72,"v":197819},{"d":"2021-04-07","o":14.58,"h":14.96,"l":14.36,"c":14.81,"v":102124},{"d":"2021-04-08","o":14.78,"h":15.62,"l":14.68,"c":15.54,"v":50989},{"d":"2021-04-09","o":15.54,"h":15.54,"l":15.14,"c":15.33,"v":20016},{"d":"2021-04-12","o":15.2,"h":15.74,"l":15.2,"c":15.73,"v":19139},{"d":"2021-04-13","o":16.03,"h":16.39,"l":15.4,"c":15.56,"v":74657},{"d":"2021-04-14","o":15.46,"h":15.95,"l":15.45,"c":15.74,"v":126084},{"d":"2021-04-15","o":15.74,"h":16.08,"l":15.4,"c":15.42,"v":68667},{"d":"2021-04-16","o":15.42,"h":15.72,"l":14.46,"c":14.5,"v":152967},{"d":"2021-04-19","o":14.37,"h":14.51,"l":14.2,"c":14.37,"v":146831},{"d":"2021-04-20","o":14.28,"h":14.63,"l":14.26,"c":14.4,"v":40762},{"d":"2021-04-21","o":14.38,"h":14.82,"l":14.38,"c":14.65,"v":69982},{"d":"2021-04-22","o":14.52,"h":15.2,"l":14.51,"c":14.85,"v":31558},{"d":"2021-04-23","o":14.78,"h":15.78,"l":14.78,"c":15.78,"v":39301},{"d":"2021-04-26","o":15.61,"h":15.87,"l":15.26,"c":15.57,"v":88391},{"d":"2021-04-27","o":15.41,"h":15.74,"l":15.3,"c":15.62,"v":56102},{"d":"2021-04-28","o":15.62,"h":15.87,"l":15.29,"c":15.72,"v":61800},{"d":"2021-04-29","o":15.67,"h":15.86,"l":15.48,"c":15.72,"v":35502},{"d":"2021-04-30","o":15.74,"h":15.89,"l":15.53,"c":15.55,"v":39301},{"d":"2021-05-03","o":15.69,"h":15.69,"l":15.07,"c":15.26,"v":31265},{"d":"2021-05-04","o":15.21,"h":15.28,"l":14.7,"c":15.02,"v":68521},{"d":"2021-05-05","o":15,"h":16.56,"l":14.57,"c":16.56,"v":81670},{"d":"2021-05-06","o":16.23,"h":16.77,"l":15.3,"c":15.47,"v":113520},{"d":"2021-05-07","o":15.49,"h":16.26,"l":15.49,"c":15.93,"v":87076},{"d":"2021-05-10","o":16.06,"h":16.63,"l":14.63,"c":14.89,"v":64868},{"d":"2021-05-11","o":14.71,"h":15.74,"l":14.63,"c":15.36,"v":194313},{"d":"2021-05-12","o":15.41,"h":16.22,"l":15.31,"c":15.61,"v":93066},{"d":"2021-05-13","o":15.72,"h":15.95,"l":15.23,"c":15.48,"v":571397},{"d":"2021-05-14","o":15.75,"h":15.75,"l":15.35,"c":15.52,"v":38570},{"d":"2021-05-17","o":15.67,"h":16.02,"l":15.4,"c":15.6,"v":35648},{"d":"2021-05-18","o":15.74,"h":16.24,"l":15.4,"c":15.4,"v":48651},{"d":"2021-05-19","o":15.33,"h":15.59,"l":15.26,"c":15.48,"v":16655},{"d":"2021-05-20","o":15.71,"h":15.71,"l":15.41,"c":15.57,"v":54203},{"d":"2021-05-21","o":15.57,"h":15.59,"l":15.4,"c":15.57,"v":26882},{"d":"2021-05-24","o":15.58,"h":15.61,"l":15.33,"c":15.41,"v":41639},{"d":"2021-05-25","o":15.41,"h":15.84,"l":15.41,"c":15.61,"v":46314},{"d":"2021-05-26","o":15.61,"h":15.9,"l":15.41,"c":15.49,"v":53765},{"d":"2021-05-27","o":15.78,"h":16.26,"l":15.57,"c":15.74,"v":144493},{"d":"2021-05-28","o":15.81,"h":16.07,"l":15.69,"c":15.74,"v":84154},{"d":"2021-06-01","o":15.82,"h":16.18,"l":15.69,"c":16.17,"v":164947},{"d":"2021-06-02","o":16.11,"h":16.74,"l":16.09,"c":16.6,"v":133389},{"d":"2021-06-03","o":16.64,"h":16.94,"l":16.52,"c":16.63,"v":83861},{"d":"2021-06-04","o":16.8,"h":16.98,"l":16.39,"c":16.63,"v":52888},{"d":"2021-06-07","o":16.71,"h":17.15,"l":15.83,"c":16.43,"v":275252},{"d":"2021-06-08","o":16.56,"h":16.91,"l":16.37,"c":16.75,"v":146831},{"d":"2021-06-09","o":16.77,"h":16.83,"l":16.28,"c":16.43,"v":110598},{"d":"2021-06-10","o":16.49,"h":16.69,"l":16.26,"c":16.56,"v":144055},{"d":"2021-06-11","o":16.43,"h":16.76,"l":16.39,"c":16.49,"v":89121},{"d":"2021-06-14","o":16.43,"h":16.82,"l":16.23,"c":16.44,"v":195044},{"d":"2021-06-15","o":16.54,"h":16.54,"l":15.95,"c":15.95,"v":78894},{"d":"2021-06-16","o":16.15,"h":16.77,"l":15.56,"c":15.57,"v":232591},{"d":"2021-06-17","o":15.73,"h":16.26,"l":15.45,"c":15.64,"v":181310},{"d":"2021-06-18","o":15.54,"h":16.14,"l":15.07,"c":15.09,"v":388480},{"d":"2021-06-21","o":15.17,"h":15.63,"l":15.17,"c":15.48,"v":128130},{"d":"2021-06-22","o":14.51,"h":14.51,"l":14.17,"c":14.45,"v":530781},{"d":"2021-06-23","o":14.35,"h":14.54,"l":14.06,"c":14.38,"v":291616},{"d":"2021-06-24","o":14.07,"h":14.35,"l":13.86,"c":13.97,"v":1608853},{"d":"2021-06-25","o":14.07,"h":14.27,"l":13.95,"c":13.95,"v":1438208},{"d":"2021-06-28","o":14.09,"h":14.23,"l":14.03,"c":14.13,"v":180287},{"d":"2021-06-29","o":14.11,"h":14.22,"l":14.07,"c":14.1,"v":182917},{"d":"2021-06-30","o":14.11,"h":14.27,"l":13.97,"c":14.13,"v":303158},{"d":"2021-07-01","o":14.24,"h":14.27,"l":14.16,"c":14.26,"v":115127},{"d":"2021-07-02","o":14.33,"h":14.75,"l":14.27,"c":14.69,"v":290155},{"d":"2021-07-06","o":14.92,"h":15.13,"l":14.72,"c":14.81,"v":192998},{"d":"2021-07-07","o":14.89,"h":14.95,"l":14.72,"c":14.87,"v":330186},{"d":"2021-07-08","o":14.76,"h":14.83,"l":14.39,"c":14.44,"v":145808},{"d":"2021-07-09","o":14.48,"h":14.97,"l":14.39,"c":14.65,"v":147415},{"d":"2021-07-12","o":14.62,"h":14.84,"l":14.41,"c":14.79,"v":180872},{"d":"2021-07-13","o":14.76,"h":14.91,"l":14.62,"c":14.83,"v":150921},{"d":"2021-07-14","o":14.85,"h":15,"l":14.63,"c":14.76,"v":194897},{"d":"2021-07-15","o":14.78,"h":14.78,"l":13.92,"c":14.22,"v":258159},{"d":"2021-07-16","o":14.31,"h":14.31,"l":13.71,"c":13.81,"v":271600},{"d":"2021-07-19","o":13.69,"h":13.91,"l":13.64,"c":13.85,"v":214037},{"d":"2021-07-20","o":13.94,"h":13.99,"l":13.69,"c":13.75,"v":284165},{"d":"2021-07-21","o":13.77,"h":14.32,"l":13.71,"c":14.27,"v":233760},{"d":"2021-07-22","o":14.33,"h":14.68,"l":14.18,"c":14.56,"v":170499},{"d":"2021-07-23","o":14.7,"h":14.8,"l":14.33,"c":14.37,"v":240042},{"d":"2021-07-26","o":14.72,"h":15,"l":14.7,"c":14.92,"v":260935},{"d":"2021-07-27","o":14.93,"h":14.93,"l":14.5,"c":14.61,"v":156473},{"d":"2021-07-28","o":14.65,"h":14.98,"l":14.61,"c":14.65,"v":141133},{"d":"2021-07-29","o":14.7,"h":14.86,"l":14.65,"c":14.72,"v":197966},{"d":"2021-07-30","o":14.65,"h":14.99,"l":14.44,"c":14.57,"v":189930},{"d":"2021-08-02","o":14.6,"h":14.8,"l":14.39,"c":14.48,"v":235367},{"d":"2021-08-03","o":14.48,"h":14.72,"l":13.84,"c":13.96,"v":246032},{"d":"2021-08-04","o":13.89,"h":14.02,"l":13.86,"c":13.89,"v":204394},{"d":"2021-08-05","o":13.83,"h":14.91,"l":13.7,"c":13.98,"v":371532},{"d":"2021-08-06","o":14.11,"h":14.11,"l":13.73,"c":13.96,"v":138941},{"d":"2021-08-09","o":13.96,"h":14.15,"l":13.85,"c":13.96,"v":133974},{"d":"2021-08-10","o":14.09,"h":14.09,"l":13.74,"c":13.83,"v":118779},{"d":"2021-08-11","o":14.2,"h":14.59,"l":13.84,"c":14.38,"v":295706},{"d":"2021-08-12","o":14.36,"h":14.69,"l":14.2,"c":14.35,"v":137626},{"d":"2021-08-13","o":14.35,"h":14.73,"l":13.97,"c":14.28,"v":648246},{"d":"2021-08-16","o":14.72,"h":14.72,"l":14.17,"c":14.32,"v":327410},{"d":"2021-08-17","o":14.27,"h":14.41,"l":13.66,"c":14.02,"v":300820},{"d":"2021-08-18","o":13.99,"h":14.4,"l":13.87,"c":14.31,"v":476432},{"d":"2021-08-19","o":14.35,"h":14.37,"l":13.59,"c":13.75,"v":243695},{"d":"2021-08-20","o":13.68,"h":13.89,"l":13.68,"c":13.81,"v":94235},{"d":"2021-08-23","o":14.07,"h":14.35,"l":13.96,"c":14.25,"v":123455},{"d":"2021-08-24","o":14.32,"h":14.48,"l":14.24,"c":14.41,"v":157350},{"d":"2021-08-25","o":14.41,"h":14.5,"l":14.32,"c":14.45,"v":170645},{"d":"2021-08-26","o":14.59,"h":14.66,"l":14.28,"c":14.29,"v":112789},{"d":"2021-08-27","o":14.33,"h":14.6,"l":14.31,"c":14.59,"v":127107},{"d":"2021-08-30","o":14.63,"h":14.71,"l":14.31,"c":14.44,"v":172252},{"d":"2021-08-31","o":14.5,"h":14.61,"l":14.31,"c":14.59,"v":259766},{"d":"2021-09-01","o":14.61,"h":14.78,"l":14.45,"c":14.7,"v":164801},{"d":"2021-09-02","o":14.7,"h":14.92,"l":14.48,"c":14.81,"v":134704},{"d":"2021-09-03","o":14.87,"h":14.91,"l":14.62,"c":14.63,"v":51866},{"d":"2021-09-07","o":14.62,"h":15.26,"l":14.62,"c":15.06,"v":145662},{"d":"2021-09-08","o":14.98,"h":15.14,"l":14.31,"c":14.35,"v":132513},{"d":"2021-09-09","o":14.33,"h":14.64,"l":14.33,"c":14.44,"v":105630},{"d":"2021-09-10","o":14.47,"h":14.52,"l":14.31,"c":14.35,"v":108406},{"d":"2021-09-13","o":14.46,"h":14.52,"l":14.25,"c":14.33,"v":69690},{"d":"2021-09-14","o":14.38,"h":14.53,"l":14.14,"c":14.18,"v":67352},{"d":"2021-09-15","o":14.43,"h":14.94,"l":14.35,"c":14.81,"v":312362},{"d":"2021-09-16","o":14.83,"h":15.59,"l":14.76,"c":15.4,"v":273938},{"d":"2021-09-17","o":15.4,"h":15.47,"l":14.95,"c":14.95,"v":523915},{"d":"2021-09-20","o":14.93,"h":15,"l":14.38,"c":14.79,"v":151067},{"d":"2021-09-21","o":14.89,"h":15.66,"l":14.57,"c":15.06,"v":199427},{"d":"2021-09-22","o":15.09,"h":15.31,"l":15.09,"c":15.21,"v":196505},{"d":"2021-09-23","o":15.28,"h":15.59,"l":15.14,"c":15.37,"v":107384},{"d":"2021-09-24","o":15.34,"h":15.4,"l":15.15,"c":15.15,"v":79478},{"d":"2021-09-27","o":15.16,"h":15.71,"l":15.16,"c":15.45,"v":160856},{"d":"2021-09-28","o":15.36,"h":15.5,"l":15.1,"c":15.14,"v":76118},{"d":"2021-09-29","o":14.84,"h":14.92,"l":14.47,"c":14.61,"v":250562},{"d":"2021-09-30","o":14.6,"h":14.88,"l":14.46,"c":14.77,"v":90874},{"d":"2021-10-01","o":14.73,"h":14.99,"l":14.58,"c":14.93,"v":85761},{"d":"2021-10-04","o":14.88,"h":15.02,"l":14.58,"c":14.83,"v":76849},{"d":"2021-10-05","o":14.98,"h":15.2,"l":14.87,"c":15.07,"v":71881},{"d":"2021-10-06","o":15.09,"h":15.46,"l":14.58,"c":15.24,"v":133974},{"d":"2021-10-07","o":15.42,"h":15.85,"l":15.41,"c":15.52,"v":113081},{"d":"2021-10-08","o":15.52,"h":15.73,"l":15.23,"c":15.4,"v":80355},{"d":"2021-10-11","o":15.43,"h":16.34,"l":15.33,"c":15.61,"v":164655},{"d":"2021-10-12","o":15.67,"h":15.82,"l":15.63,"c":15.67,"v":62093},{"d":"2021-10-13","o":15.69,"h":16.04,"l":15.61,"c":15.64,"v":69251},{"d":"2021-10-14","o":15.74,"h":16.29,"l":15.72,"c":16.24,"v":184817},{"d":"2021-10-15","o":16.51,"h":16.66,"l":16.26,"c":16.52,"v":187885},{"d":"2021-10-18","o":16.52,"h":16.77,"l":16.3,"c":16.34,"v":106945},{"d":"2021-10-19","o":16.22,"h":16.39,"l":16.09,"c":16.26,"v":56979},{"d":"2021-10-20","o":16.47,"h":16.47,"l":16.18,"c":16.39,"v":72904},{"d":"2021-10-21","o":16.4,"h":16.5,"l":16.26,"c":16.41,"v":55956},{"d":"2021-10-22","o":16.35,"h":16.46,"l":16.28,"c":16.37,"v":54641},{"d":"2021-10-25","o":16.39,"h":16.45,"l":16.19,"c":16.26,"v":79917},{"d":"2021-10-26","o":16.34,"h":16.34,"l":15.98,"c":16.07,"v":78017},{"d":"2021-10-27","o":15.98,"h":16.12,"l":15.82,"c":15.87,"v":119802},{"d":"2021-10-28","o":15.87,"h":16.28,"l":15.83,"c":16.15,"v":214621},{"d":"2021-10-29","o":16.11,"h":16.38,"l":16,"c":16.06,"v":215498},{"d":"2021-11-01","o":16.08,"h":16.32,"l":16.03,"c":16.2,"v":144055},{"d":"2021-11-02","o":16.23,"h":16.23,"l":15.95,"c":16.02,"v":59024},{"d":"2021-11-03","o":16,"h":16.26,"l":15.53,"c":15.87,"v":111182},{"d":"2021-11-04","o":16.56,"h":16.56,"l":16.08,"c":16.18,"v":207316},{"d":"2021-11-05","o":16.34,"h":16.36,"l":16.1,"c":16.21,"v":113374},{"d":"2021-11-08","o":16.08,"h":16.64,"l":16.08,"c":16.36,"v":253484},{"d":"2021-11-09","o":16.32,"h":16.43,"l":15.92,"c":16.43,"v":175612},{"d":"2021-11-10","o":16.33,"h":16.52,"l":16.17,"c":16.34,"v":113666},{"d":"2021-11-11","o":16.43,"h":16.69,"l":16.25,"c":16.55,"v":379568},{"d":"2021-11-12","o":16.77,"h":17.13,"l":16.64,"c":17.13,"v":671037},{"d":"2021-11-15","o":17.34,"h":17.45,"l":16.98,"c":17.02,"v":300966},{"d":"2021-11-16","o":17.08,"h":17.08,"l":16.78,"c":16.85,"v":123455},{"d":"2021-11-17","o":16.91,"h":16.91,"l":16.26,"c":16.41,"v":135727},{"d":"2021-11-18","o":16.61,"h":16.61,"l":15.88,"c":16.19,"v":196797},{"d":"2021-11-19","o":16.19,"h":16.45,"l":15.99,"c":16.28,"v":213890},{"d":"2021-11-22","o":16.41,"h":16.64,"l":16.21,"c":16.41,"v":312508},{"d":"2021-11-23","o":16.41,"h":16.41,"l":16,"c":16.03,"v":86053},{"d":"2021-11-24","o":15.91,"h":16.01,"l":15.6,"c":15.95,"v":205563},{"d":"2021-11-26","o":15.69,"h":15.89,"l":15.21,"c":15.64,"v":100371},{"d":"2021-11-29","o":15.81,"h":15.93,"l":15.28,"c":15.3,"v":155889},{"d":"2021-11-30","o":15.22,"h":15.28,"l":14.68,"c":14.8,"v":201326},{"d":"2021-12-01","o":15.04,"h":15.06,"l":14.42,"c":14.43,"v":167138},{"d":"2021-12-02","o":14.41,"h":14.9,"l":14.38,"c":14.81,"v":110598},{"d":"2021-12-03","o":14.85,"h":15.17,"l":14.76,"c":15.06,"v":146100},{"d":"2021-12-06","o":15.16,"h":15.56,"l":15.04,"c":15.28,"v":125938},{"d":"2021-12-07","o":15.39,"h":15.61,"l":15.07,"c":15.26,"v":89559},{"d":"2021-12-08","o":15.24,"h":15.3,"l":14.83,"c":14.84,"v":121994},{"d":"2021-12-09","o":14.8,"h":15.07,"l":14.61,"c":14.64,"v":152528},{"d":"2021-12-10","o":14.72,"h":15.13,"l":14.34,"c":14.46,"v":167138},{"d":"2021-12-13","o":14.29,"h":14.66,"l":14.04,"c":14.26,"v":294245},{"d":"2021-12-14","o":14.31,"h":14.5,"l":14.15,"c":14.15,"v":279635},{"d":"2021-12-15","o":14.09,"h":14.27,"l":13.89,"c":13.98,"v":221488},{"d":"2021-12-16","o":14.43,"h":14.65,"l":14.11,"c":14.17,"v":544076},{"d":"2021-12-17","o":14.06,"h":14.18,"l":12.94,"c":13.42,"v":1113866},{"d":"2021-12-20","o":13.86,"h":14.25,"l":13.68,"c":14.05,"v":418138},{"d":"2021-12-21","o":14.24,"h":14.45,"l":14.12,"c":14.13,"v":248954},{"d":"2021-12-22","o":14.27,"h":14.44,"l":14.18,"c":14.37,"v":625162},{"d":"2021-12-23","o":14.41,"h":14.86,"l":14.4,"c":14.8,"v":311047},{"d":"2021-12-27","o":15.06,"h":15.45,"l":14.99,"c":15.42,"v":372993},{"d":"2021-12-28","o":15.51,"h":15.69,"l":15.42,"c":15.62,"v":266048},{"d":"2021-12-29","o":15.62,"h":15.65,"l":15.43,"c":15.61,"v":183648},{"d":"2021-12-30","o":15.38,"h":15.56,"l":15.22,"c":15.27,"v":164655},{"d":"2021-12-31","o":15.27,"h":15.61,"l":15.24,"c":15.58,"v":135581},{"d":"2022-01-03","o":15.69,"h":15.89,"l":15.38,"c":15.52,"v":241211},{"d":"2022-01-04","o":14.66,"h":14.8,"l":14.2,"c":14.28,"v":966159},{"d":"2022-01-05","o":14.33,"h":14.63,"l":13.93,"c":14.07,"v":581332},{"d":"2022-01-06","o":13.69,"h":13.93,"l":13.69,"c":13.69,"v":2184926},{"d":"2022-01-07","o":13.69,"h":13.92,"l":13.69,"c":13.76,"v":549628},{"d":"2022-01-10","o":13.92,"h":13.96,"l":13.69,"c":13.8,"v":340413},{"d":"2022-01-11","o":13.87,"h":14.09,"l":13.7,"c":13.81,"v":341290},{"d":"2022-01-12","o":13.88,"h":14.06,"l":13.83,"c":13.89,"v":241211},{"d":"2022-01-13","o":13.94,"h":14.07,"l":13.89,"c":13.92,"v":271016},{"d":"2022-01-14","o":13.9,"h":14.04,"l":13.83,"c":14.03,"v":206878},{"d":"2022-01-18","o":13.99,"h":14.19,"l":13.86,"c":13.89,"v":188031},{"d":"2022-01-19","o":13.86,"h":13.99,"l":13.68,"c":13.68,"v":156181},{"d":"2022-01-20","o":13.69,"h":13.87,"l":13.46,"c":13.47,"v":203663},{"d":"2022-01-21","o":13.38,"h":13.6,"l":13.15,"c":13.15,"v":263857},{"d":"2022-01-24","o":13.09,"h":13.25,"l":12.37,"c":13.18,"v":496156},{"d":"2022-01-25","o":13.03,"h":13.29,"l":12.87,"c":13.11,"v":246909},{"d":"2022-01-26","o":13.28,"h":13.29,"l":12.61,"c":12.66,"v":222656},{"d":"2022-01-27","o":12.74,"h":12.9,"l":12.42,"c":12.48,"v":287817},{"d":"2022-01-28","o":12.42,"h":12.81,"l":12.39,"c":12.8,"v":182771},{"d":"2022-01-31","o":12.69,"h":13.49,"l":12.69,"c":13.48,"v":197527},{"d":"2022-02-01","o":13.47,"h":13.87,"l":13.19,"c":13.8,"v":238435},{"d":"2022-02-02","o":13.83,"h":13.91,"l":13.42,"c":13.74,"v":152528},{"d":"2022-02-03","o":13.61,"h":13.82,"l":13.55,"c":13.58,"v":127253},{"d":"2022-02-04","o":13.75,"h":13.75,"l":13.22,"c":13.28,"v":159833},{"d":"2022-02-07","o":13.26,"h":13.46,"l":13.22,"c":13.29,"v":340851},{"d":"2022-02-08","o":13.29,"h":13.5,"l":13.25,"c":13.31,"v":108845},{"d":"2022-02-09","o":13.44,"h":13.59,"l":13.34,"c":13.56,"v":110013},{"d":"2022-02-10","o":13.35,"h":13.78,"l":13.33,"c":13.37,"v":133974},{"d":"2022-02-11","o":13.37,"h":13.75,"l":13.28,"c":13.69,"v":266194},{"d":"2022-02-14","o":13.76,"h":13.82,"l":13.24,"c":13.41,"v":132805},{"d":"2022-02-15","o":13.45,"h":13.91,"l":13.45,"c":13.83,"v":159833},{"d":"2022-02-16","o":13.9,"h":14,"l":13.79,"c":13.88,"v":262103},{"d":"2022-02-17","o":14.03,"h":14.03,"l":13.48,"c":13.51,"v":199134},{"d":"2022-02-18","o":13.52,"h":13.81,"l":13.49,"c":13.63,"v":113958},{"d":"2022-02-22","o":13.63,"h":13.68,"l":13.17,"c":13.35,"v":162171},{"d":"2022-02-23","o":13.45,"h":13.49,"l":12.87,"c":12.95,"v":147561},{"d":"2022-02-24","o":12.68,"h":13.46,"l":12.66,"c":13.43,"v":142448},{"d":"2022-02-25","o":13.45,"h":13.59,"l":13.29,"c":13.55,"v":106799},{"d":"2022-02-28","o":13.48,"h":13.67,"l":13.4,"c":13.52,"v":117318},{"d":"2022-03-01","o":13.57,"h":13.88,"l":13.34,"c":13.5,"v":161879},{"d":"2022-03-02","o":13.59,"h":13.75,"l":13.35,"c":13.43,"v":120386},{"d":"2022-03-03","o":13.49,"h":13.67,"l":13.22,"c":13.46,"v":155450},{"d":"2022-03-04","o":13.36,"h":13.38,"l":13.11,"c":13.35,"v":123747},{"d":"2022-03-07","o":13.39,"h":13.39,"l":13,"c":13.16,"v":148438},{"d":"2022-03-08","o":13.13,"h":13.5,"l":13.08,"c":13.3,"v":113520},{"d":"2022-03-09","o":13.47,"h":13.55,"l":13.23,"c":13.24,"v":75242},{"d":"2022-03-10","o":13.58,"h":13.6,"l":13.05,"c":13.26,"v":205417},{"d":"2022-03-11","o":13.28,"h":13.55,"l":13.1,"c":13.24,"v":189492},{"d":"2022-03-14","o":13.43,"h":13.53,"l":13.12,"c":13.21,"v":154574},{"d":"2022-03-15","o":13.21,"h":13.35,"l":13.07,"c":13.29,"v":124039},{"d":"2022-03-16","o":13.39,"h":13.5,"l":13.22,"c":13.39,"v":187592},{"d":"2022-03-17","o":13.52,"h":13.52,"l":13.22,"c":13.29,"v":263564},{"d":"2022-03-18","o":13.28,"h":13.39,"l":12.94,"c":13,"v":951695},{"d":"2022-03-21","o":13.18,"h":13.34,"l":12.94,"c":13,"v":326095},{"d":"2022-03-22","o":13.03,"h":13.55,"l":13.03,"c":13.54,"v":334277},{"d":"2022-03-23","o":13.55,"h":13.74,"l":13.28,"c":13.51,"v":309586},{"d":"2022-03-24","o":13.51,"h":13.75,"l":13.44,"c":13.61,"v":207462},{"d":"2022-03-25","o":13.77,"h":13.85,"l":13.57,"c":13.78,"v":183209},{"d":"2022-03-28","o":13.83,"h":14.07,"l":13.82,"c":14.05,"v":284749},{"d":"2022-03-29","o":14.1,"h":14.2,"l":13.89,"c":14.17,"v":283726},{"d":"2022-03-30","o":13.76,"h":13.76,"l":13.08,"c":13.14,"v":344942},{"d":"2022-03-31","o":13.14,"h":13.34,"l":13.07,"c":13.09,"v":136165},{"d":"2022-04-01","o":13.1,"h":13.32,"l":13.02,"c":13.29,"v":188177},{"d":"2022-04-04","o":13.29,"h":13.42,"l":13.11,"c":13.21,"v":284603},{"d":"2022-04-05","o":13.21,"h":13.29,"l":12.83,"c":12.89,"v":220173},{"d":"2022-04-06","o":12.86,"h":12.87,"l":12.39,"c":12.41,"v":396077},{"d":"2022-04-07","o":12.42,"h":12.53,"l":12.29,"c":12.43,"v":176489},{"d":"2022-04-08","o":12.46,"h":12.64,"l":12.33,"c":12.46,"v":158957},{"d":"2022-04-11","o":12.53,"h":12.83,"l":12.25,"c":12.32,"v":133243},{"d":"2022-04-12","o":12.53,"h":12.53,"l":12.32,"c":12.42,"v":139818},{"d":"2022-04-13","o":12.39,"h":12.63,"l":12.39,"c":12.41,"v":127253},{"d":"2022-04-14","o":12.44,"h":12.49,"l":12.33,"c":12.39,"v":109721},{"d":"2022-04-18","o":12.39,"h":12.76,"l":12.29,"c":12.35,"v":372263},{"d":"2022-04-19","o":12.31,"h":12.48,"l":12.21,"c":12.21,"v":195044},{"d":"2022-04-20","o":12.22,"h":12.33,"l":12.05,"c":12.1,"v":192414},{"d":"2022-04-21","o":12.16,"h":12.39,"l":11.7,"c":11.76,"v":273938},{"d":"2022-04-22","o":11.77,"h":11.89,"l":11.56,"c":11.63,"v":255675},{"d":"2022-04-25","o":11.57,"h":11.62,"l":11.33,"c":11.53,"v":314992},{"d":"2022-04-26","o":11.5,"h":11.5,"l":11.03,"c":11.05,"v":143909},{"d":"2022-04-27","o":10.93,"h":11.16,"l":10.92,"c":11.03,"v":222803},{"d":"2022-04-28","o":11.01,"h":11.38,"l":10.99,"c":11.34,"v":134704},{"d":"2022-04-29","o":11.35,"h":11.36,"l":10.95,"c":10.96,"v":164363},{"d":"2022-05-02","o":10.92,"h":11.09,"l":10.76,"c":10.86,"v":176051},{"d":"2022-05-03","o":10.88,"h":11.1,"l":10.88,"c":11.02,"v":136311},{"d":"2022-05-04","o":11.02,"h":11.42,"l":10.95,"c":11.32,"v":223971},{"d":"2022-05-05","o":11.31,"h":11.4,"l":10.86,"c":10.96,"v":146831},{"d":"2022-05-06","o":10.94,"h":11.07,"l":10.78,"c":10.82,"v":147269},{"d":"2022-05-09","o":10.79,"h":10.81,"l":10.34,"c":10.36,"v":261081},{"d":"2022-05-10","o":10.71,"h":10.94,"l":10.2,"c":10.42,"v":473656},{"d":"2022-05-11","o":10.54,"h":11.57,"l":10.54,"c":11.36,"v":509451},{"d":"2022-05-12","o":11.2,"h":11.7,"l":11.2,"c":11.66,"v":503753},{"d":"2022-05-13","o":11.88,"h":12.47,"l":11.74,"c":12.2,"v":669576},{"d":"2022-05-16","o":12.09,"h":12.28,"l":11.51,"c":11.59,"v":364812},{"d":"2022-05-17","o":11.83,"h":12.18,"l":11.71,"c":12.07,"v":201764},{"d":"2022-05-18","o":12.24,"h":12.34,"l":11.74,"c":11.87,"v":189346},{"d":"2022-05-19","o":11.85,"h":11.96,"l":11.74,"c":11.83,"v":131490},{"d":"2022-05-20","o":11.88,"h":11.93,"l":11.53,"c":11.68,"v":140987},{"d":"2022-05-23","o":11.8,"h":12.04,"l":11.7,"c":11.83,"v":119948},{"d":"2022-05-24","o":11.84,"h":11.99,"l":11.62,"c":11.97,"v":222803},{"d":"2022-05-25","o":11.96,"h":12.09,"l":11.88,"c":11.97,"v":185985},{"d":"2022-05-26","o":11.99,"h":12.13,"l":11.99,"c":12.01,"v":197966},{"d":"2022-05-27","o":12.05,"h":12.11,"l":11.96,"c":12.03,"v":245740},{"d":"2022-05-31","o":12.03,"h":12.39,"l":12.03,"c":12.27,"v":379714},{"d":"2022-06-01","o":12.29,"h":12.35,"l":12.05,"c":12.21,"v":162463},{"d":"2022-06-02","o":12.22,"h":12.32,"l":12.13,"c":12.21,"v":87368},{"d":"2022-06-03","o":12.32,"h":12.32,"l":12.05,"c":12.18,"v":128714},{"d":"2022-06-06","o":12.32,"h":12.46,"l":12.16,"c":12.22,"v":118633},{"d":"2022-06-07","o":12.27,"h":12.42,"l":12.27,"c":12.42,"v":287817},{"d":"2022-06-08","o":12.36,"h":12.49,"l":12.29,"c":12.36,"v":215498},{"d":"2022-06-09","o":12.33,"h":12.39,"l":12.01,"c":12.03,"v":150191},{"d":"2022-06-10","o":11.96,"h":12.02,"l":11.72,"c":11.74,"v":279051},{"d":"2022-06-13","o":11.61,"h":11.62,"l":11.03,"c":11.03,"v":339244},{"d":"2022-06-14","o":11.05,"h":11.17,"l":10.75,"c":10.89,"v":247055},{"d":"2022-06-15","o":10.89,"h":10.97,"l":10.52,"c":10.74,"v":309294},{"d":"2022-06-16","o":10.76,"h":10.99,"l":10.54,"c":10.88,"v":424421},{"d":"2022-06-17","o":10.78,"h":11.01,"l":10.63,"c":10.88,"v":423836},{"d":"2022-06-21","o":11.25,"h":11.69,"l":11.1,"c":11.45,"v":244571},{"d":"2022-06-22","o":11.35,"h":11.67,"l":11.35,"c":11.4,"v":143032},{"d":"2022-06-23","o":11.34,"h":11.52,"l":11.09,"c":11.34,"v":161148},{"d":"2022-06-24","o":11.33,"h":11.71,"l":11.29,"c":11.52,"v":308125},{"d":"2022-06-27","o":11.6,"h":11.69,"l":11.53,"c":11.6,"v":123162},{"d":"2022-06-28","o":11.64,"h":11.77,"l":11.37,"c":11.39,"v":222072},{"d":"2022-06-29","o":11,"h":11.18,"l":10.6,"c":10.65,"v":155012},{"d":"2022-06-30","o":10.5,"h":10.65,"l":10.42,"c":10.49,"v":135143},{"d":"2022-07-01","o":10.49,"h":10.82,"l":10.4,"c":10.76,"v":135289},{"d":"2022-07-05","o":10.69,"h":10.69,"l":10.44,"c":10.68,"v":124477},{"d":"2022-07-06","o":10.61,"h":10.77,"l":10.45,"c":10.54,"v":93212},{"d":"2022-07-07","o":10.61,"h":10.77,"l":10.6,"c":10.72,"v":105046},{"d":"2022-07-08","o":10.75,"h":10.79,"l":10.62,"c":10.66,"v":80063},{"d":"2022-07-11","o":10.61,"h":10.71,"l":10.51,"c":10.53,"v":72027},{"d":"2022-07-12","o":10.4,"h":10.71,"l":10.4,"c":10.59,"v":124623},{"d":"2022-07-13","o":10.46,"h":10.84,"l":10.46,"c":10.7,"v":86637},{"d":"2022-07-14","o":10.61,"h":10.64,"l":10.49,"c":10.62,"v":90144},{"d":"2022-07-15","o":10.77,"h":10.77,"l":10.4,"c":10.66,"v":190076},{"d":"2022-07-18","o":11.29,"h":11.36,"l":10.68,"c":10.73,"v":175320},{"d":"2022-07-19","o":10.75,"h":10.89,"l":10.68,"c":10.7,"v":187300},{"d":"2022-07-20","o":10.75,"h":11.09,"l":10.75,"c":11.05,"v":237120},{"d":"2022-07-21","o":11.14,"h":11.2,"l":11.02,"c":11.16,"v":164947},{"d":"2022-07-22","o":11.22,"h":11.27,"l":10.86,"c":11.01,"v":163924},{"d":"2022-07-25","o":11.11,"h":11.12,"l":10.84,"c":10.9,"v":107822},{"d":"2022-07-26","o":10.79,"h":10.97,"l":10.75,"c":10.84,"v":168746},{"d":"2022-07-27","o":10.92,"h":11.01,"l":10.8,"c":10.98,"v":181456},{"d":"2022-07-28","o":10.99,"h":11.28,"l":10.94,"c":11.27,"v":132074},{"d":"2022-07-29","o":11.36,"h":11.42,"l":11.16,"c":11.23,"v":113520},{"d":"2022-08-01","o":11.23,"h":11.33,"l":11.08,"c":11.24,"v":130321},{"d":"2022-08-02","o":11.2,"h":11.31,"l":11.13,"c":11.16,"v":67937},{"d":"2022-08-03","o":11.18,"h":11.63,"l":11.15,"c":11.58,"v":273061},{"d":"2022-08-04","o":11.85,"h":11.96,"l":11.68,"c":11.85,"v":361013},{"d":"2022-08-05","o":11.9,"h":12.16,"l":11.88,"c":12.04,"v":242380},{"d":"2022-08-08","o":12.23,"h":12.32,"l":12.12,"c":12.21,"v":349910},{"d":"2022-08-09","o":12.32,"h":12.39,"l":12.08,"c":12.21,"v":342751},{"d":"2022-08-10","o":12.48,"h":12.5,"l":12.32,"c":12.39,"v":488412},{"d":"2022-08-11","o":12.44,"h":12.55,"l":12.33,"c":12.39,"v":292492},{"d":"2022-08-12","o":12.53,"h":12.53,"l":12.38,"c":12.47,"v":455102},{"d":"2022-08-15","o":12.63,"h":12.76,"l":12.59,"c":12.74,"v":597841},{"d":"2022-08-16","o":12.85,"h":13,"l":12.73,"c":12.83,"v":539840},{"d":"2022-08-17","o":12.85,"h":12.88,"l":12.49,"c":12.59,"v":532242},{"d":"2022-08-18","o":12.72,"h":12.86,"l":12.63,"c":12.68,"v":329163},{"d":"2022-08-19","o":12.59,"h":12.89,"l":12.49,"c":12.79,"v":674398},{"d":"2022-08-22","o":12.66,"h":12.66,"l":12.16,"c":12.2,"v":411564},{"d":"2022-08-23","o":12.16,"h":12.32,"l":12.16,"c":12.25,"v":169476},{"d":"2022-08-24","o":12.2,"h":12.4,"l":12.1,"c":12.28,"v":330624},{"d":"2022-08-25","o":12.32,"h":12.38,"l":12.25,"c":12.33,"v":230984},{"d":"2022-08-26","o":12.41,"h":12.41,"l":12.13,"c":12.21,"v":202641},{"d":"2022-08-29","o":12.11,"h":12.27,"l":12.05,"c":12.15,"v":221780},{"d":"2022-08-30","o":12.15,"h":12.31,"l":11.81,"c":11.85,"v":203517},{"d":"2022-08-31","o":11.85,"h":11.97,"l":11.81,"c":11.9,"v":223679},{"d":"2022-09-01","o":11.88,"h":11.88,"l":11.3,"c":11.41,"v":283142},{"d":"2022-09-02","o":11.41,"h":11.57,"l":11.33,"c":11.39,"v":134558},{"d":"2022-09-06","o":11.44,"h":11.49,"l":11.31,"c":11.47,"v":171814},{"d":"2022-09-07","o":11.45,"h":11.79,"l":11.44,"c":11.75,"v":152382},{"d":"2022-09-08","o":11.75,"h":11.87,"l":11.61,"c":11.79,"v":162025},{"d":"2022-09-09","o":11.83,"h":12,"l":11.79,"c":11.97,"v":119802},{"d":"2022-09-12","o":12.08,"h":12.11,"l":11.98,"c":12.04,"v":110013},{"d":"2022-09-13","o":11.88,"h":12.01,"l":11.8,"c":11.9,"v":230546},{"d":"2022-09-14","o":11.9,"h":11.97,"l":11.77,"c":11.88,"v":114689},{"d":"2022-09-15","o":11.74,"h":12.11,"l":11.74,"c":11.88,"v":284603},{"d":"2022-09-16","o":11.73,"h":11.98,"l":11.2,"c":11.38,"v":426758},{"d":"2022-09-19","o":11.23,"h":11.5,"l":11.2,"c":11.4,"v":251730},{"d":"2022-09-20","o":11.39,"h":11.55,"l":11.29,"c":11.52,"v":182479},{"d":"2022-09-21","o":11.62,"h":11.76,"l":11.5,"c":11.51,"v":173421},{"d":"2022-09-22","o":11.58,"h":11.65,"l":11.42,"c":11.45,"v":223533},{"d":"2022-09-23","o":11.35,"h":11.45,"l":11.23,"c":11.31,"v":338660},{"d":"2022-09-26","o":11.25,"h":11.38,"l":11.08,"c":11.31,"v":387603},{"d":"2022-09-27","o":11.47,"h":11.57,"l":11.4,"c":11.45,"v":362474},{"d":"2022-09-28","o":11.4,"h":11.65,"l":11.32,"c":11.53,"v":411856},{"d":"2022-09-29","o":10.96,"h":11.12,"l":10.51,"c":10.67,"v":610552},{"d":"2022-09-30","o":10.65,"h":10.68,"l":10.42,"c":10.47,"v":300820},{"d":"2022-10-03","o":10.51,"h":11.04,"l":10.42,"c":10.94,"v":146392},{"d":"2022-10-04","o":11.05,"h":11.41,"l":11.05,"c":11.22,"v":161002},{"d":"2022-10-05","o":11.09,"h":11.1,"l":10.85,"c":11.02,"v":82254},{"d":"2022-10-06","o":11.03,"h":11.25,"l":10.94,"c":11.16,"v":324342},{"d":"2022-10-07","o":11.23,"h":11.34,"l":10.71,"c":10.75,"v":219734},{"d":"2022-10-10","o":10.78,"h":10.79,"l":10.53,"c":10.58,"v":165824},{"d":"2022-10-11","o":10.54,"h":10.76,"l":10.47,"c":10.57,"v":152675},{"d":"2022-10-12","o":10.53,"h":10.73,"l":10.38,"c":10.63,"v":109867},{"d":"2022-10-13","o":10.51,"h":11.05,"l":10.37,"c":11,"v":133535},{"d":"2022-10-14","o":11.11,"h":11.22,"l":10.97,"c":10.97,"v":145954},{"d":"2022-10-17","o":10.99,"h":11.33,"l":10.99,"c":11.12,"v":189200},{"d":"2022-10-18","o":11.14,"h":11.31,"l":11.05,"c":11.12,"v":98618},{"d":"2022-10-19","o":11.08,"h":11.08,"l":10.68,"c":10.85,"v":157204},{"d":"2022-10-20","o":10.84,"h":10.92,"l":10.63,"c":10.7,"v":98033},{"d":"2022-10-21","o":10.73,"h":10.9,"l":10.67,"c":10.87,"v":112351},{"d":"2022-10-24","o":10.9,"h":11.03,"l":10.72,"c":10.87,"v":142301},{"d":"2022-10-25","o":10.84,"h":11.46,"l":10.81,"c":11.43,"v":259181},{"d":"2022-10-26","o":11.46,"h":11.64,"l":11.32,"c":11.42,"v":158080},{"d":"2022-10-27","o":11.49,"h":11.79,"l":11.43,"c":11.51,"v":105923},{"d":"2022-10-28","o":11.51,"h":11.75,"l":11.46,"c":11.68,"v":113812},{"d":"2022-10-31","o":11.68,"h":11.76,"l":11.57,"c":11.72,"v":126669},{"d":"2022-11-01","o":11.75,"h":12.06,"l":11.64,"c":11.72,"v":185693},{"d":"2022-11-02","o":11.71,"h":11.78,"l":11.36,"c":11.38,"v":132805},{"d":"2022-11-03","o":11.29,"h":11.49,"l":11.12,"c":11.36,"v":98471},{"d":"2022-11-04","o":11.44,"h":11.54,"l":11.29,"c":11.48,"v":103293},{"d":"2022-11-07","o":11.64,"h":11.79,"l":11.4,"c":11.64,"v":203663},{"d":"2022-11-08","o":11.7,"h":11.76,"l":11.23,"c":11.28,"v":230838},{"d":"2022-11-09","o":11.14,"h":11.22,"l":10.37,"c":10.51,"v":439031},{"d":"2022-11-10","o":10.77,"h":11.03,"l":10.66,"c":10.78,"v":356922},{"d":"2022-11-11","o":10.84,"h":11.08,"l":10.75,"c":10.84,"v":188469},{"d":"2022-11-14","o":10.88,"h":11.08,"l":10.81,"c":10.88,"v":158372},{"d":"2022-11-15","o":11.02,"h":11.2,"l":10.88,"c":10.93,"v":127691},{"d":"2022-11-16","o":10.82,"h":11.05,"l":10.81,"c":10.93,"v":163632},{"d":"2022-11-17","o":10.72,"h":11.18,"l":10.72,"c":11.14,"v":156035},{"d":"2022-11-18","o":11.22,"h":11.65,"l":11.1,"c":11.61,"v":463575},{"d":"2022-11-21","o":11.48,"h":11.63,"l":11.31,"c":11.45,"v":156911},{"d":"2022-11-22","o":11.42,"h":11.66,"l":11.33,"c":11.53,"v":256844},{"d":"2022-11-23","o":11.46,"h":11.64,"l":11.46,"c":11.51,"v":102416},{"d":"2022-11-25","o":11.54,"h":11.76,"l":11.53,"c":11.64,"v":82547},{"d":"2022-11-28","o":11.64,"h":11.77,"l":11.41,"c":11.46,"v":105046},{"d":"2022-11-29","o":11.51,"h":11.7,"l":11.51,"c":11.63,"v":82254},{"d":"2022-11-30","o":11.65,"h":12.01,"l":11.58,"c":11.96,"v":167577},{"d":"2022-12-01","o":12.03,"h":12.13,"l":11.94,"c":12.05,"v":217981},{"d":"2022-12-02","o":12.03,"h":12.05,"l":11.85,"c":11.94,"v":164509},{"d":"2022-12-05","o":11.96,"h":12.07,"l":11.7,"c":11.74,"v":177804},{"d":"2022-12-06","o":11.72,"h":11.79,"l":11.39,"c":11.54,"v":174590},{"d":"2022-12-07","o":11.33,"h":11.63,"l":11.33,"c":11.43,"v":121263},{"d":"2022-12-08","o":11.46,"h":11.66,"l":11.42,"c":11.45,"v":117318},{"d":"2022-12-09","o":11.45,"h":11.72,"l":11.43,"c":11.49,"v":171668},{"d":"2022-12-12","o":11.46,"h":11.7,"l":11.41,"c":11.5,"v":214621},{"d":"2022-12-13","o":11.74,"h":11.87,"l":11.36,"c":11.38,"v":182041},{"d":"2022-12-14","o":11.4,"h":11.49,"l":11.12,"c":11.2,"v":143616},{"d":"2022-12-15","o":11.16,"h":11.42,"l":11.11,"c":11.4,"v":219296},{"d":"2022-12-16","o":11.53,"h":11.69,"l":11.46,"c":11.59,"v":732545},{"d":"2022-12-19","o":11.6,"h":11.72,"l":11.3,"c":11.32,"v":217543},{"d":"2022-12-20","o":11.28,"h":11.58,"l":11.21,"c":11.37,"v":176051},{"d":"2022-12-21","o":11.51,"h":11.53,"l":11.2,"c":11.25,"v":185255},{"d":"2022-12-22","o":11.36,"h":11.36,"l":11.07,"c":11.25,"v":175174},{"d":"2022-12-23","o":11.31,"h":11.36,"l":11.16,"c":11.31,"v":102854},{"d":"2022-12-27","o":11.33,"h":11.45,"l":11.16,"c":11.2,"v":184817},{"d":"2022-12-28","o":11.28,"h":11.28,"l":10.89,"c":10.9,"v":256406},{"d":"2022-12-29","o":10.54,"h":10.8,"l":10.54,"c":10.78,"v":171375},{"d":"2022-12-30","o":10.53,"h":10.9,"l":10.53,"c":10.77,"v":158811},{"d":"2023-01-03","o":10.81,"h":10.95,"l":10.57,"c":10.66,"v":143762},{"d":"2023-01-04","o":10.73,"h":10.81,"l":10.61,"c":10.64,"v":161002},{"d":"2023-01-05","o":10.64,"h":10.81,"l":10.54,"c":10.66,"v":151214},{"d":"2023-01-06","o":10.73,"h":10.86,"l":10.69,"c":10.81,"v":182041},{"d":"2023-01-09","o":10.95,"h":10.98,"l":10.73,"c":10.75,"v":225725},{"d":"2023-01-10","o":10.75,"h":10.92,"l":10.64,"c":10.88,"v":147415},{"d":"2023-01-11","o":10.92,"h":11.29,"l":10.92,"c":11.17,"v":218712},{"d":"2023-01-12","o":11.2,"h":11.35,"l":11.07,"c":11.29,"v":104023},{"d":"2023-01-13","o":11.29,"h":11.48,"l":11.18,"c":11.4,"v":151067},{"d":"2023-01-17","o":11.4,"h":11.46,"l":11.16,"c":11.22,"v":207316},{"d":"2023-01-18","o":11.26,"h":11.33,"l":11.01,"c":11.17,"v":124331},{"d":"2023-01-19","o":11.09,"h":11.17,"l":10.67,"c":10.82,"v":336907},{"d":"2023-01-20","o":10.84,"h":10.93,"l":10.69,"c":10.89,"v":163340},{"d":"2023-01-23","o":10.9,"h":10.95,"l":10.75,"c":10.84,"v":155889},{"d":"2023-01-24","o":10.79,"h":10.83,"l":10.64,"c":10.67,"v":216812},{"d":"2023-01-25","o":10.66,"h":10.78,"l":10.54,"c":10.65,"v":268240},{"d":"2023-01-26","o":10.68,"h":10.78,"l":10.61,"c":10.67,"v":192414},{"d":"2023-01-27","o":10.7,"h":10.8,"l":10.67,"c":10.68,"v":202202},{"d":"2023-01-30","o":10.68,"h":10.74,"l":10.59,"c":10.62,"v":171960},{"d":"2023-01-31","o":10.68,"h":10.77,"l":10.64,"c":10.75,"v":193290},{"d":"2023-02-01","o":10.75,"h":10.78,"l":10.62,"c":10.74,"v":310755},{"d":"2023-02-02","o":10.78,"h":11.04,"l":10.78,"c":10.95,"v":274376},{"d":"2023-02-03","o":10.94,"h":11.02,"l":10.87,"c":10.97,"v":164655},{"d":"2023-02-06","o":10.94,"h":10.96,"l":10.75,"c":10.83,"v":122140},{"d":"2023-02-07","o":10.8,"h":10.98,"l":10.76,"c":10.9,"v":129591},{"d":"2023-02-08","o":10.88,"h":10.88,"l":10.73,"c":10.76,"v":87952},{"d":"2023-02-09","o":10.84,"h":10.88,"l":10.57,"c":10.62,"v":147853},{"d":"2023-02-10","o":10.6,"h":10.84,"l":10.6,"c":10.79,"v":167138},{"d":"2023-02-13","o":10.77,"h":11.01,"l":10.75,"c":10.99,"v":162755},{"d":"2023-02-14","o":11.05,"h":11.05,"l":10.82,"c":10.98,"v":128130},{"d":"2023-02-15","o":10.93,"h":11.05,"l":10.88,"c":10.99,"v":143178},{"d":"2023-02-16","o":10.88,"h":10.94,"l":10.74,"c":10.79,"v":175466},{"d":"2023-02-17","o":10.84,"h":11.01,"l":10.66,"c":10.97,"v":512811},{"d":"2023-02-21","o":10.9,"h":10.92,"l":10.73,"c":10.79,"v":142740},{"d":"2023-02-22","o":10.79,"h":10.85,"l":10.68,"c":10.78,"v":129299},{"d":"2023-02-23","o":10.8,"h":10.89,"l":10.69,"c":10.85,"v":98471},{"d":"2023-02-24","o":10.7,"h":10.77,"l":10.44,"c":10.65,"v":355169},{"d":"2023-02-27","o":10.64,"h":10.7,"l":10.44,"c":10.47,"v":200011},{"d":"2023-02-28","o":10.51,"h":10.68,"l":10.47,"c":10.6,"v":199573},{"d":"2023-03-01","o":10.62,"h":10.73,"l":10.55,"c":10.67,"v":162902},{"d":"2023-03-02","o":10.64,"h":10.75,"l":10.53,"c":10.57,"v":183648},{"d":"2023-03-03","o":10.66,"h":10.66,"l":10.51,"c":10.62,"v":210676},{"d":"2023-03-06","o":10.61,"h":10.67,"l":10.53,"c":10.54,"v":209507},{"d":"2023-03-07","o":10.94,"h":10.94,"l":10.49,"c":10.57,"v":447943},{"d":"2023-03-08","o":10.5,"h":10.52,"l":9.45,"c":9.73,"v":1243311},{"d":"2023-03-09","o":9.75,"h":9.84,"l":9.56,"c":9.58,"v":324488},{"d":"2023-03-10","o":9.58,"h":9.61,"l":8.69,"c":8.9,"v":1279836},{"d":"2023-03-13","o":8.71,"h":8.92,"l":8.44,"c":8.6,"v":338952},{"d":"2023-03-14","o":8.8,"h":9.05,"l":8.25,"c":8.42,"v":661541},{"d":"2023-03-15","o":8.28,"h":8.49,"l":8.1,"c":8.45,"v":431433},{"d":"2023-03-16","o":8.42,"h":8.56,"l":8.16,"c":8.44,"v":308563},{"d":"2023-03-17","o":8.27,"h":8.35,"l":8.14,"c":8.23,"v":484614},{"d":"2023-03-20","o":8.25,"h":8.37,"l":8.21,"c":8.29,"v":229085},{"d":"2023-03-21","o":8.34,"h":8.71,"l":8.34,"c":8.66,"v":256259},{"d":"2023-03-22","o":8.71,"h":8.71,"l":8.3,"c":8.31,"v":249831},{"d":"2023-03-23","o":8.34,"h":8.51,"l":8.19,"c":8.25,"v":211991},{"d":"2023-03-24","o":8.25,"h":8.4,"l":8.12,"c":8.4,"v":212283},{"d":"2023-03-27","o":8.54,"h":8.64,"l":8.43,"c":8.54,"v":172982},{"d":"2023-03-28","o":8.52,"h":8.76,"l":8.49,"c":8.71,"v":244864},{"d":"2023-03-29","o":8.8,"h":8.8,"l":8.64,"c":8.7,"v":239020},{"d":"2023-03-30","o":8.37,"h":8.43,"l":8.15,"c":8.22,"v":223825},{"d":"2023-03-31","o":8.23,"h":8.34,"l":8.22,"c":8.32,"v":189492},{"d":"2023-04-03","o":8.35,"h":8.38,"l":8.09,"c":8.17,"v":251876},{"d":"2023-04-04","o":8.16,"h":8.19,"l":7.91,"c":7.97,"v":357799},{"d":"2023-04-05","o":7.89,"h":7.92,"l":7.77,"c":7.82,"v":333546},{"d":"2023-04-06","o":7.84,"h":7.97,"l":7.81,"c":7.86,"v":265756},{"d":"2023-04-10","o":7.95,"h":7.95,"l":7.59,"c":7.78,"v":270577},{"d":"2023-04-11","o":7.84,"h":7.84,"l":7.6,"c":7.69,"v":277006},{"d":"2023-04-12","o":7.72,"h":7.93,"l":7.7,"c":7.78,"v":246325},{"d":"2023-04-13","o":7.81,"h":8.04,"l":7.72,"c":7.99,"v":144639},{"d":"2023-04-14","o":8.08,"h":8.15,"l":7.84,"c":7.95,"v":179119},{"d":"2023-04-17","o":7.97,"h":8.21,"l":7.97,"c":8.16,"v":211407},{"d":"2023-04-18","o":8.18,"h":8.18,"l":7.94,"c":7.97,"v":125354},{"d":"2023-04-19","o":7.96,"h":8.18,"l":7.91,"c":8.1,"v":117172},{"d":"2023-04-20","o":8.08,"h":8.1,"l":8,"c":8.06,"v":95842},{"d":"2023-04-21","o":8.06,"h":8.17,"l":8.04,"c":8.14,"v":87952},{"d":"2023-04-24","o":8.06,"h":8.17,"l":8.02,"c":8.13,"v":126230},{"d":"2023-04-25","o":8.07,"h":8.14,"l":7.96,"c":8.05,"v":81816},{"d":"2023-04-26","o":7.99,"h":8.11,"l":7.94,"c":8.07,"v":113228},{"d":"2023-04-27","o":8.08,"h":8.29,"l":8.02,"c":8.2,"v":132659},{"d":"2023-04-28","o":8.2,"h":8.3,"l":8.19,"c":8.3,"v":116880},{"d":"2023-05-01","o":8.34,"h":8.43,"l":8.02,"c":8.15,"v":172252},{"d":"2023-05-02","o":8.14,"h":8.17,"l":7.69,"c":7.79,"v":235805},{"d":"2023-05-03","o":7.83,"h":8.13,"l":7.78,"c":7.83,"v":240627},{"d":"2023-05-04","o":7.83,"h":7.84,"l":7.47,"c":7.48,"v":223533},{"d":"2023-05-05","o":7.59,"h":7.69,"l":7.41,"c":7.64,"v":207316},{"d":"2023-05-08","o":7.71,"h":7.71,"l":7.45,"c":7.58,"v":171668},{"d":"2023-05-09","o":7.51,"h":7.6,"l":7.37,"c":7.38,"v":324342},{"d":"2023-05-10","o":7.78,"h":7.78,"l":7.04,"c":7.19,"v":548167},{"d":"2023-05-11","o":6.85,"h":7.19,"l":6.78,"c":7.08,"v":625016},{"d":"2023-05-12","o":7.08,"h":7.29,"l":6.99,"c":7.08,"v":529466},{"d":"2023-05-15","o":7.16,"h":7.27,"l":7.04,"c":7.17,"v":349471},{"d":"2023-05-16","o":7.37,"h":7.6,"l":7.2,"c":7.32,"v":638165},{"d":"2023-05-17","o":7.34,"h":7.52,"l":7.15,"c":7.39,"v":331355},{"d":"2023-05-18","o":7.62,"h":7.89,"l":7.46,"c":7.77,"v":884636},{"d":"2023-05-19","o":7.84,"h":7.91,"l":7.7,"c":7.77,"v":355754},{"d":"2023-05-22","o":7.78,"h":8.19,"l":7.73,"c":7.99,"v":323173},{"d":"2023-05-23","o":8.04,"h":8.28,"l":8.03,"c":8.06,"v":202641},{"d":"2023-05-24","o":8.08,"h":8.11,"l":7.87,"c":7.88,"v":148438},{"d":"2023-05-25","o":7.87,"h":7.9,"l":7.7,"c":7.82,"v":242380},{"d":"2023-05-26","o":7.84,"h":7.97,"l":7.7,"c":7.91,"v":137772},{"d":"2023-05-30","o":7.95,"h":8.11,"l":7.94,"c":8.05,"v":206732},{"d":"2023-05-31","o":8.02,"h":8.06,"l":7.8,"c":7.85,"v":146684},{"d":"2023-06-01","o":7.91,"h":8.08,"l":7.87,"c":8.02,"v":140110},{"d":"2023-06-02","o":8.14,"h":8.26,"l":8.04,"c":8.19,"v":238435},{"d":"2023-06-05","o":8.24,"h":8.24,"l":8.07,"c":8.13,"v":197089},{"d":"2023-06-06","o":8.11,"h":8.46,"l":8.11,"c":8.38,"v":212283},{"d":"2023-06-07","o":8.43,"h":8.66,"l":8.43,"c":8.6,"v":211991},{"d":"2023-06-08","o":8.57,"h":8.59,"l":8.41,"c":8.43,"v":149753},{"d":"2023-06-09","o":8.43,"h":8.46,"l":8.26,"c":8.38,"v":212576},{"d":"2023-06-12","o":8.45,"h":8.55,"l":8.41,"c":8.54,"v":147853},{"d":"2023-06-13","o":8.52,"h":8.64,"l":8.49,"c":8.59,"v":162902},{"d":"2023-06-14","o":8.65,"h":8.71,"l":8.57,"c":8.61,"v":174005},{"d":"2023-06-15","o":8.63,"h":8.99,"l":8.62,"c":8.91,"v":367295},{"d":"2023-06-16","o":8.95,"h":9.02,"l":8.63,"c":8.94,"v":577387},{"d":"2023-06-20","o":8.9,"h":8.97,"l":8.62,"c":8.86,"v":216959},{"d":"2023-06-21","o":8.86,"h":9.14,"l":8.73,"c":9.07,"v":247493},{"d":"2023-06-22","o":9.1,"h":9.21,"l":8.91,"c":9.1,"v":214913},{"d":"2023-06-23","o":9.05,"h":9.09,"l":8.73,"c":8.77,"v":299067},{"d":"2023-06-26","o":8.76,"h":9.17,"l":8.76,"c":9.08,"v":211991},{"d":"2023-06-27","o":9.06,"h":9.28,"l":8.94,"c":9.17,"v":266633},{"d":"2023-06-28","o":9.23,"h":9.3,"l":9.11,"c":9.26,"v":184086},{"d":"2023-06-29","o":8.86,"h":8.92,"l":8.63,"c":8.76,"v":354000},{"d":"2023-06-30","o":8.76,"h":8.83,"l":8.5,"c":8.52,"v":308125},{"d":"2023-07-03","o":8.56,"h":8.62,"l":8.45,"c":8.62,"v":116442},{"d":"2023-07-05","o":8.62,"h":8.74,"l":8.5,"c":8.6,"v":154574},{"d":"2023-07-06","o":8.59,"h":8.68,"l":8.42,"c":8.6,"v":101540},{"d":"2023-07-07","o":8.58,"h":8.75,"l":8.58,"c":8.65,"v":224702},{"d":"2023-07-10","o":8.63,"h":8.72,"l":8.58,"c":8.68,"v":121263},{"d":"2023-07-11","o":8.68,"h":8.8,"l":8.58,"c":8.76,"v":140110},{"d":"2023-07-12","o":8.8,"h":8.96,"l":8.76,"c":8.77,"v":258743},{"d":"2023-07-13","o":8.77,"h":8.88,"l":8.75,"c":8.79,"v":92043},{"d":"2023-07-14","o":8.85,"h":8.85,"l":8.63,"c":8.69,"v":178973},{"d":"2023-07-17","o":8.66,"h":8.99,"l":8.66,"c":8.99,"v":204978},{"d":"2023-07-18","o":8.97,"h":9.16,"l":8.96,"c":9.09,"v":131052},{"d":"2023-07-19","o":9.09,"h":9.21,"l":9.01,"c":9.03,"v":101540},{"d":"2023-07-20","o":9.02,"h":9.06,"l":8.88,"c":8.98,"v":100517},{"d":"2023-07-21","o":8.99,"h":9,"l":8.74,"c":8.75,"v":115273},{"d":"2023-07-24","o":8.76,"h":9.03,"l":8.76,"c":8.99,"v":121847},{"d":"2023-07-25","o":9.07,"h":9.87,"l":9.07,"c":9.69,"v":733130},{"d":"2023-07-26","o":9.69,"h":9.92,"l":9.66,"c":9.8,"v":237413},{"d":"2023-07-27","o":9.9,"h":9.99,"l":9.65,"c":9.7,"v":275106},{"d":"2023-07-28","o":9.79,"h":9.84,"l":9.7,"c":9.75,"v":148292},{"d":"2023-07-31","o":9.77,"h":9.81,"l":9.34,"c":9.46,"v":508282},{"d":"2023-08-01","o":9.45,"h":9.62,"l":9.4,"c":9.54,"v":118779},{"d":"2023-08-02","o":9.49,"h":9.5,"l":9.16,"c":9.23,"v":202495},{"d":"2023-08-03","o":9.27,"h":9.46,"l":9.16,"c":9.31,"v":114542},{"d":"2023-08-04","o":9.3,"h":9.51,"l":9.15,"c":9.44,"v":108845},{"d":"2023-08-07","o":9.44,"h":9.51,"l":9.05,"c":9.15,"v":314846},{"d":"2023-08-08","o":9.15,"h":9.22,"l":8.93,"c":8.93,"v":239458},{"d":"2023-08-09","o":8.9,"h":8.93,"l":8.56,"c":8.87,"v":356630},{"d":"2023-08-10","o":8.87,"h":9.07,"l":8.83,"c":9.01,"v":126084},{"d":"2023-08-11","o":8.98,"h":9.11,"l":8.82,"c":8.84,"v":120094},{"d":"2023-08-14","o":8.77,"h":8.96,"l":8.77,"c":8.88,"v":80793},{"d":"2023-08-15","o":8.9,"h":8.9,"l":8.71,"c":8.78,"v":99494},{"d":"2023-08-16","o":8.76,"h":8.97,"l":8.59,"c":8.61,"v":173275},{"d":"2023-08-17","o":8.56,"h":8.61,"l":8.45,"c":8.47,"v":202787},{"d":"2023-08-18","o":8.43,"h":8.46,"l":8.27,"c":8.36,"v":266633},{"d":"2023-08-21","o":8.31,"h":8.53,"l":8.23,"c":8.47,"v":221634},{"d":"2023-08-22","o":8.56,"h":8.87,"l":8.56,"c":8.67,"v":361451},{"d":"2023-08-23","o":8.71,"h":8.9,"l":8.66,"c":8.86,"v":169914},{"d":"2023-08-24","o":8.84,"h":8.97,"l":8.7,"c":8.86,"v":169038},{"d":"2023-08-25","o":8.86,"h":8.95,"l":8.77,"c":8.87,"v":96426},{"d":"2023-08-28","o":8.88,"h":9.02,"l":8.87,"c":8.95,"v":84884},{"d":"2023-08-29","o":8.95,"h":9.14,"l":8.9,"c":8.97,"v":185109},{"d":"2023-08-30","o":8.97,"h":9.33,"l":8.97,"c":9.26,"v":211407},{"d":"2023-08-31","o":9.24,"h":9.35,"l":9.04,"c":9.08,"v":230400},{"d":"2023-09-01","o":9.12,"h":9.14,"l":8.97,"c":9.06,"v":133243},{"d":"2023-09-05","o":9.03,"h":9.16,"l":8.9,"c":8.92,"v":114542},{"d":"2023-09-06","o":8.92,"h":9.09,"l":8.8,"c":8.86,"v":154866},{"d":"2023-09-07","o":8.86,"h":8.97,"l":8.79,"c":8.83,"v":171668},{"d":"2023-09-08","o":8.83,"h":9.04,"l":8.75,"c":9.01,"v":85469},{"d":"2023-09-11","o":9,"h":9.12,"l":8.83,"c":9.1,"v":142301},{"d":"2023-09-12","o":9.12,"h":9.13,"l":8.83,"c":8.89,"v":229231},{"d":"2023-09-13","o":8.91,"h":8.92,"l":8.68,"c":8.69,"v":163048},{"d":"2023-09-14","o":8.77,"h":8.84,"l":8.56,"c":8.68,"v":224264},{"d":"2023-09-15","o":8.75,"h":9.02,"l":8.75,"c":8.85,"v":350056},{"d":"2023-09-18","o":8.91,"h":9,"l":8.77,"c":8.95,"v":166554},{"d":"2023-09-19","o":8.97,"h":8.99,"l":8.76,"c":8.78,"v":215059},{"d":"2023-09-20","o":8.8,"h":8.95,"l":8.75,"c":8.77,"v":226017},{"d":"2023-09-21","o":8.75,"h":8.82,"l":8.65,"c":8.67,"v":152675},{"d":"2023-09-22","o":8.67,"h":8.71,"l":8.49,"c":8.52,"v":260350},{"d":"2023-09-25","o":8.56,"h":8.67,"l":8.49,"c":8.56,"v":285479},{"d":"2023-09-26","o":8.53,"h":8.61,"l":8.39,"c":8.39,"v":152528},{"d":"2023-09-27","o":8.47,"h":8.69,"l":8.41,"c":8.56,"v":298921},{"d":"2023-09-28","o":8.21,"h":8.27,"l":7.9,"c":7.97,"v":298044},{"d":"2023-09-29","o":7.99,"h":8.21,"l":7.95,"c":8.04,"v":234052},{"d":"2023-10-02","o":8.02,"h":8.07,"l":7.64,"c":7.68,"v":250854},{"d":"2023-10-03","o":7.61,"h":7.65,"l":7.3,"c":7.54,"v":580455},{"d":"2023-10-04","o":7.5,"h":7.67,"l":7.45,"c":7.65,"v":275399},{"d":"2023-10-05","o":7.65,"h":7.88,"l":7.6,"c":7.82,"v":201472},{"d":"2023-10-06","o":7.73,"h":7.92,"l":7.7,"c":7.83,"v":113228},{"d":"2023-10-09","o":7.73,"h":7.85,"l":7.64,"c":7.85,"v":193583},{"d":"2023-10-10","o":7.85,"h":8.05,"l":7.85,"c":7.93,"v":144639},{"d":"2023-10-11","o":7.97,"h":8.13,"l":7.97,"c":8.04,"v":103585},{"d":"2023-10-12","o":8.02,"h":8.02,"l":7.85,"c":7.93,"v":114542},{"d":"2023-10-13","o":8.01,"h":8.02,"l":7.81,"c":7.83,"v":123455},{"d":"2023-10-16","o":7.87,"h":8.06,"l":7.86,"c":7.91,"v":159687},{"d":"2023-10-17","o":7.87,"h":8.05,"l":7.87,"c":8.02,"v":139672},{"d":"2023-10-18","o":7.98,"h":7.98,"l":7.73,"c":7.75,"v":76995},{"d":"2023-10-19","o":7.73,"h":7.86,"l":7.7,"c":7.72,"v":121409},{"d":"2023-10-20","o":7.75,"h":7.75,"l":7.6,"c":7.6,"v":137042},{"d":"2023-10-23","o":7.58,"h":7.62,"l":7.46,"c":7.48,"v":121555},{"d":"2023-10-24","o":7.51,"h":7.56,"l":7.28,"c":7.34,"v":123893},{"d":"2023-10-25","o":7.34,"h":7.36,"l":7.18,"c":7.21,"v":117464},{"d":"2023-10-26","o":7.19,"h":7.34,"l":7.19,"c":7.3,"v":142009},{"d":"2023-10-27","o":7.34,"h":7.37,"l":7.19,"c":7.27,"v":140110},{"d":"2023-10-30","o":7.27,"h":7.41,"l":7.26,"c":7.33,"v":101978},{"d":"2023-10-31","o":7.38,"h":7.39,"l":7.2,"c":7.24,"v":105192},{"d":"2023-11-01","o":7.22,"h":7.3,"l":7.13,"c":7.21,"v":186570},{"d":"2023-11-02","o":7.28,"h":7.59,"l":7.28,"c":7.56,"v":202056},{"d":"2023-11-03","o":7.63,"h":7.8,"l":7.59,"c":7.62,"v":136165},{"d":"2023-11-06","o":7.62,"h":7.69,"l":7.43,"c":7.45,"v":85615},{"d":"2023-11-07","o":7.44,"h":7.65,"l":7.4,"c":7.53,"v":189346},{"d":"2023-11-08","o":7.68,"h":7.68,"l":7.39,"c":7.42,"v":194897},{"d":"2023-11-09","o":7.44,"h":7.62,"l":7.44,"c":7.5,"v":164947},{"d":"2023-11-10","o":7.49,"h":7.55,"l":7.37,"c":7.45,"v":237997},{"d":"2023-11-13","o":7.36,"h":7.37,"l":7.15,"c":7.18,"v":273061},{"d":"2023-11-14","o":7.31,"h":7.69,"l":7.31,"c":7.69,"v":191829},{"d":"2023-11-15","o":7.69,"h":7.87,"l":7.64,"c":7.69,"v":429534},{"d":"2023-11-16","o":7.73,"h":7.78,"l":7.54,"c":7.57,"v":123308},{"d":"2023-11-17","o":7.66,"h":7.69,"l":7.51,"c":7.62,"v":519093},{"d":"2023-11-20","o":7.63,"h":7.82,"l":7.6,"c":7.77,"v":126669},{"d":"2023-11-21","o":7.73,"h":7.93,"l":7.72,"c":7.91,"v":127253},{"d":"2023-11-22","o":7.93,"h":7.97,"l":7.79,"c":7.86,"v":105046},{"d":"2023-11-24","o":7.91,"h":7.98,"l":7.87,"c":7.91,"v":108406},{"d":"2023-11-27","o":7.86,"h":7.97,"l":7.86,"c":7.93,"v":118195},{"d":"2023-11-28","o":7.93,"h":7.93,"l":7.73,"c":7.75,"v":148730},{"d":"2023-11-29","o":7.84,"h":8.02,"l":7.84,"c":7.93,"v":105338},{"d":"2023-11-30","o":7.98,"h":7.98,"l":7.75,"c":7.77,"v":184670},{"d":"2023-12-01","o":7.74,"h":7.99,"l":7.73,"c":7.98,"v":161441},{"d":"2023-12-04","o":7.95,"h":8.11,"l":7.92,"c":8.06,"v":96572},{"d":"2023-12-05","o":8.08,"h":8.08,"l":7.93,"c":7.94,"v":61508},{"d":"2023-12-06","o":8.03,"h":8.07,"l":7.92,"c":7.98,"v":114542},{"d":"2023-12-07","o":7.99,"h":8.36,"l":7.97,"c":8.34,"v":199134},{"d":"2023-12-08","o":8.35,"h":8.49,"l":8.35,"c":8.41,"v":148438},{"d":"2023-12-11","o":8.32,"h":8.38,"l":8.13,"c":8.23,"v":240335},{"d":"2023-12-12","o":8.2,"h":8.28,"l":8.11,"c":8.16,"v":87952},{"d":"2023-12-13","o":8.14,"h":8.44,"l":8.02,"c":8.43,"v":165531},{"d":"2023-12-14","o":8.5,"h":8.56,"l":8.18,"c":8.31,"v":217835},{"d":"2023-12-15","o":8.41,"h":8.47,"l":8.19,"c":8.34,"v":403090},{"d":"2023-12-18","o":8.52,"h":8.62,"l":8.34,"c":8.41,"v":325219},{"d":"2023-12-19","o":8.46,"h":8.6,"l":8.42,"c":8.49,"v":390379},{"d":"2023-12-20","o":8.56,"h":8.82,"l":8.48,"c":8.52,"v":644885},{"d":"2023-12-21","o":8.62,"h":8.86,"l":8.59,"c":8.84,"v":337491},{"d":"2023-12-22","o":8.86,"h":8.88,"l":8.64,"c":8.67,"v":252899},{"d":"2023-12-26","o":8.84,"h":9.07,"l":8.84,"c":8.96,"v":391986},{"d":"2023-12-27","o":8.99,"h":9.14,"l":8.91,"c":9.05,"v":303304},{"d":"2023-12-28","o":8.72,"h":8.72,"l":8.29,"c":8.35,"v":454517},{"d":"2023-12-29","o":8.35,"h":8.47,"l":8.18,"c":8.23,"v":294099},{"d":"2024-01-02","o":8.17,"h":8.41,"l":8.13,"c":8.27,"v":319813},{"d":"2024-01-03","o":8.25,"h":8.26,"l":8.1,"c":8.14,"v":171960},{"d":"2024-01-04","o":8.15,"h":8.27,"l":8.14,"c":8.19,"v":146100},{"d":"2024-01-05","o":8.2,"h":8.32,"l":8.17,"c":8.19,"v":132659},{"d":"2024-01-08","o":8.19,"h":8.25,"l":8.12,"c":8.23,"v":175174},{"d":"2024-01-09","o":8.23,"h":8.26,"l":8.12,"c":8.15,"v":176635},{"d":"2024-01-10","o":8.15,"h":8.35,"l":8.15,"c":8.28,"v":191537},{"d":"2024-01-11","o":8.27,"h":8.34,"l":8.17,"c":8.25,"v":142886},{"d":"2024-01-12","o":8.34,"h":8.38,"l":8.18,"c":8.23,"v":161441},{"d":"2024-01-16","o":8.21,"h":8.31,"l":8.1,"c":8.15,"v":201764},{"d":"2024-01-17","o":8.08,"h":8.13,"l":7.98,"c":8.02,"v":132367},{"d":"2024-01-18","o":8.08,"h":8.08,"l":7.9,"c":7.99,"v":97010},{"d":"2024-01-19","o":8.01,"h":8.1,"l":7.88,"c":8.1,"v":105923},{"d":"2024-01-22","o":8.15,"h":8.3,"l":8.11,"c":8.28,"v":211699},{"d":"2024-01-23","o":8.31,"h":8.31,"l":8.14,"c":8.17,"v":103877},{"d":"2024-01-24","o":8.24,"h":8.24,"l":8,"c":8.01,"v":185985},{"d":"2024-01-25","o":8.1,"h":8.19,"l":8.05,"c":8.17,"v":124185},{"d":"2024-01-26","o":8.23,"h":8.34,"l":8.15,"c":8.16,"v":120094},{"d":"2024-01-29","o":8.16,"h":8.28,"l":8.11,"c":8.19,"v":250708},{"d":"2024-01-30","o":8.21,"h":8.21,"l":8.08,"c":8.14,"v":100225},{"d":"2024-01-31","o":8.08,"h":8.16,"l":7.95,"c":7.98,"v":159103},{"d":"2024-02-01","o":8.04,"h":8.23,"l":7.93,"c":8.2,"v":184670},{"d":"2024-02-02","o":8.05,"h":8.15,"l":7.95,"c":7.97,"v":142009},{"d":"2024-02-05","o":7.96,"h":7.96,"l":7.65,"c":7.83,"v":255529},{"d":"2024-02-06","o":7.83,"h":7.95,"l":7.82,"c":7.9,"v":205563},{"d":"2024-02-07","o":7.88,"h":7.88,"l":7.68,"c":7.69,"v":153551},{"d":"2024-02-08","o":7.67,"h":7.81,"l":7.67,"c":7.75,"v":98618},{"d":"2024-02-09","o":7.77,"h":7.87,"l":7.73,"c":7.75,"v":153113},{"d":"2024-02-12","o":7.77,"h":7.91,"l":7.77,"c":7.89,"v":241942},{"d":"2024-02-13","o":7.7,"h":7.75,"l":7.59,"c":7.67,"v":289862},{"d":"2024-02-14","o":7.74,"h":7.8,"l":7.65,"c":7.71,"v":156327},{"d":"2024-02-15","o":7.78,"h":8.02,"l":7.76,"c":8.01,"v":192852},{"d":"2024-02-16","o":8,"h":8.1,"l":7.93,"c":8.02,"v":258305},{"d":"2024-02-20","o":7.93,"h":8.02,"l":7.61,"c":7.68,"v":421645},{"d":"2024-02-21","o":7.71,"h":7.89,"l":7.71,"c":7.82,"v":170207},{"d":"2024-02-22","o":7.84,"h":7.84,"l":7.67,"c":7.72,"v":166846},{"d":"2024-02-23","o":7.71,"h":7.8,"l":7.45,"c":7.69,"v":227332},{"d":"2024-02-26","o":7.67,"h":7.76,"l":7.65,"c":7.67,"v":166700},{"d":"2024-02-27","o":7.71,"h":7.76,"l":7.69,"c":7.75,"v":67498},{"d":"2024-02-28","o":7.7,"h":7.79,"l":7.67,"c":7.69,"v":101247},{"d":"2024-02-29","o":7.8,"h":7.89,"l":7.75,"c":7.87,"v":112935},{"d":"2024-03-01","o":7.91,"h":7.96,"l":7.77,"c":7.89,"v":101101},{"d":"2024-03-04","o":7.75,"h":7.89,"l":7.73,"c":7.75,"v":165239},{"d":"2024-03-05","o":7.75,"h":7.83,"l":7.73,"c":7.78,"v":125062},{"d":"2024-03-06","o":7.78,"h":7.86,"l":7.75,"c":7.8,"v":95842},{"d":"2024-03-07","o":7.67,"h":7.95,"l":7.67,"c":7.95,"v":157058},{"d":"2024-03-08","o":8,"h":8.16,"l":7.99,"c":8.12,"v":179703},{"d":"2024-03-11","o":8.18,"h":8.48,"l":8.13,"c":8.35,"v":276860},{"d":"2024-03-12","o":8.34,"h":8.59,"l":8.3,"c":8.48,"v":207024},{"d":"2024-03-13","o":8.51,"h":8.64,"l":8.49,"c":8.51,"v":128276},{"d":"2024-03-14","o":8.51,"h":8.56,"l":8.35,"c":8.43,"v":222072},{"d":"2024-03-15","o":8.47,"h":8.61,"l":8.41,"c":8.56,"v":277736},{"d":"2024-03-18","o":8.47,"h":8.79,"l":8.47,"c":8.64,"v":225140},{"d":"2024-03-19","o":8.67,"h":8.72,"l":8.61,"c":8.64,"v":91020},{"d":"2024-03-20","o":8.62,"h":8.9,"l":8.62,"c":8.86,"v":185839},{"d":"2024-03-21","o":8.9,"h":9.03,"l":8.86,"c":8.96,"v":228793},{"d":"2024-03-22","o":8.97,"h":9.03,"l":8.9,"c":8.92,"v":242964},{"d":"2024-03-25","o":8.91,"h":9.02,"l":8.9,"c":8.91,"v":333985},{"d":"2024-03-26","o":8.97,"h":9.09,"l":8.92,"c":8.97,"v":406158},{"d":"2024-03-27","o":8.66,"h":8.81,"l":8.52,"c":8.56,"v":419015},{"d":"2024-03-28","o":8.56,"h":8.61,"l":8.39,"c":8.47,"v":360283},{"d":"2024-04-01","o":8.47,"h":8.47,"l":8.17,"c":8.25,"v":245740},{"d":"2024-04-02","o":8.21,"h":8.35,"l":8.15,"c":8.23,"v":158080},{"d":"2024-04-03","o":8.25,"h":8.31,"l":8.21,"c":8.25,"v":81378},{"d":"2024-04-04","o":8.34,"h":8.42,"l":8.06,"c":8.12,"v":172398},{"d":"2024-04-05","o":8.02,"h":8.29,"l":8.02,"c":8.2,"v":108260},{"d":"2024-04-08","o":8.23,"h":8.25,"l":8.18,"c":8.21,"v":74657},{"d":"2024-04-09","o":8.25,"h":8.33,"l":8.17,"c":8.21,"v":68229},{"d":"2024-04-10","o":8.08,"h":8.12,"l":7.89,"c":7.9,"v":185109},{"d":"2024-04-11","o":7.9,"h":8.13,"l":7.86,"c":8.06,"v":400898},{"d":"2024-04-12","o":8,"h":8.07,"l":7.87,"c":7.92,"v":165093},{"d":"2024-04-15","o":7.95,"h":8.04,"l":7.86,"c":7.93,"v":165531},{"d":"2024-04-16","o":7.91,"h":7.99,"l":7.86,"c":7.89,"v":84884},{"d":"2024-04-17","o":7.91,"h":7.93,"l":7.75,"c":7.77,"v":112935},{"d":"2024-04-18","o":7.8,"h":7.87,"l":7.73,"c":7.8,"v":103877},{"d":"2024-04-19","o":7.78,"h":8.07,"l":7.78,"c":7.97,"v":265902},{"d":"2024-04-22","o":8.01,"h":8.2,"l":7.99,"c":8.1,"v":109575},{"d":"2024-04-23","o":8.12,"h":8.2,"l":8.05,"c":8.07,"v":89121},{"d":"2024-04-24","o":8.04,"h":8.1,"l":7.96,"c":8.06,"v":73196},{"d":"2024-04-25","o":8.02,"h":8.08,"l":7.98,"c":8.01,"v":51866},{"d":"2024-04-26","o":8.03,"h":8.15,"l":8.02,"c":8.09,"v":81816},{"d":"2024-04-29","o":8.14,"h":8.22,"l":8.01,"c":8.14,"v":158372},{"d":"2024-04-30","o":8.08,"h":8.25,"l":8.02,"c":8.21,"v":104315},{"d":"2024-05-01","o":8.25,"h":8.28,"l":8.15,"c":8.17,"v":162025},{"d":"2024-05-02","o":8.13,"h":8.36,"l":8.12,"c":8.35,"v":102270},{"d":"2024-05-03","o":8.46,"h":8.46,"l":8.26,"c":8.36,"v":120971},{"d":"2024-05-06","o":8.43,"h":8.67,"l":8.38,"c":8.49,"v":190953},{"d":"2024-05-07","o":8.42,"h":8.52,"l":8.41,"c":8.45,"v":92481},{"d":"2024-05-08","o":8.42,"h":8.51,"l":8.39,"c":8.49,"v":72758},{"d":"2024-05-09","o":8.39,"h":8.48,"l":8.34,"c":8.44,"v":157350},{"d":"2024-05-10","o":8.49,"h":8.51,"l":8.32,"c":8.44,"v":104315},{"d":"2024-05-13","o":8.47,"h":8.52,"l":8.33,"c":8.36,"v":74511},{"d":"2024-05-14","o":8.45,"h":8.52,"l":8.4,"c":8.5,"v":107968},{"d":"2024-05-15","o":8.5,"h":8.55,"l":8.38,"c":8.4,"v":117318},{"d":"2024-05-16","o":8.44,"h":8.48,"l":8.35,"c":8.42,"v":190222},{"d":"2024-05-17","o":8.49,"h":8.54,"l":8.36,"c":8.38,"v":230546},{"d":"2024-05-20","o":8.38,"h":8.52,"l":8.36,"c":8.48,"v":102562},{"d":"2024-05-21","o":8.5,"h":8.6,"l":8.48,"c":8.54,"v":102562},{"d":"2024-05-22","o":8.54,"h":8.57,"l":8.41,"c":8.42,"v":102854},{"d":"2024-05-23","o":8.43,"h":8.46,"l":8.35,"c":8.37,"v":132221},{"d":"2024-05-24","o":8.42,"h":8.55,"l":8.41,"c":8.55,"v":80647},{"d":"2024-05-28","o":8.35,"h":8.51,"l":8.35,"c":8.37,"v":170645},{"d":"2024-05-29","o":8.35,"h":8.37,"l":7.81,"c":7.89,"v":486367},{"d":"2024-05-30","o":7.91,"h":8.08,"l":7.9,"c":7.96,"v":123308},{"d":"2024-05-31","o":8.03,"h":8.07,"l":7.95,"c":8.04,"v":94819},{"d":"2024-06-03","o":8.06,"h":8.09,"l":7.99,"c":8.02,"v":100225},{"d":"2024-06-04","o":8.01,"h":8.1,"l":8,"c":8.07,"v":79917},{"d":"2024-06-05","o":8.1,"h":8.35,"l":8.08,"c":8.31,"v":158372},{"d":"2024-06-06","o":8.25,"h":8.28,"l":8.1,"c":8.15,"v":219881},{"d":"2024-06-07","o":8.23,"h":8.34,"l":8.19,"c":8.32,"v":157788},{"d":"2024-06-10","o":8.3,"h":8.33,"l":8.24,"c":8.28,"v":71005},{"d":"2024-06-11","o":8.25,"h":8.28,"l":8.18,"c":8.24,"v":102562},{"d":"2024-06-12","o":8.32,"h":8.42,"l":8.23,"c":8.36,"v":117611},{"d":"2024-06-13","o":8.38,"h":8.51,"l":8.36,"c":8.48,"v":150337},{"d":"2024-06-14","o":8.4,"h":8.57,"l":8.4,"c":8.49,"v":132221},{"d":"2024-06-17","o":8.52,"h":8.62,"l":8.46,"c":8.58,"v":158080},{"d":"2024-06-18","o":8.61,"h":8.67,"l":8.49,"c":8.51,"v":235221},{"d":"2024-06-20","o":8.49,"h":8.72,"l":8.49,"c":8.56,"v":415508},{"d":"2024-06-21","o":8.66,"h":8.66,"l":8.49,"c":8.54,"v":357945},{"d":"2024-06-24","o":8.12,"h":8.19,"l":8.04,"c":8.04,"v":289424},{"d":"2024-06-25","o":8.06,"h":8.06,"l":7.88,"c":7.95,"v":313238},{"d":"2024-06-26","o":7.94,"h":8.01,"l":7.9,"c":7.95,"v":120386},{"d":"2024-06-27","o":7.99,"h":8.12,"l":7.96,"c":8.1,"v":183794},{"d":"2024-06-28","o":8.13,"h":8.37,"l":8.08,"c":8.35,"v":389064},{"d":"2024-07-01","o":8.36,"h":8.4,"l":8.23,"c":8.27,"v":184670},{"d":"2024-07-02","o":8.31,"h":8.38,"l":8.25,"c":8.34,"v":188031},{"d":"2024-07-03","o":8.36,"h":8.39,"l":8.3,"c":8.32,"v":113666},{"d":"2024-07-05","o":8.31,"h":8.36,"l":8.24,"c":8.32,"v":222803},{"d":"2024-07-08","o":8.32,"h":8.41,"l":8.21,"c":8.3,"v":217543},{"d":"2024-07-09","o":8.22,"h":8.26,"l":7.91,"c":7.95,"v":245594},{"d":"2024-07-10","o":8.3,"h":8.59,"l":8.06,"c":8.59,"v":365700},{"d":"2024-07-11","o":8.67,"h":8.72,"l":8.33,"c":8.39,"v":370900},{"d":"2024-07-12","o":8.4,"h":8.76,"l":8.39,"c":8.74,"v":351300},{"d":"2024-07-15","o":8.81,"h":9.02,"l":8.78,"c":9.02,"v":318100},{"d":"2024-07-16","o":9.09,"h":9.51,"l":9.08,"c":9.51,"v":282300},{"d":"2024-07-17","o":9.5,"h":9.8,"l":9.5,"c":9.77,"v":182000},{"d":"2024-07-18","o":9.77,"h":9.83,"l":9.31,"c":9.33,"v":221300},{"d":"2024-07-19","o":9.62,"h":9.62,"l":9.27,"c":9.35,"v":172600},{"d":"2024-07-22","o":9.35,"h":9.48,"l":9.27,"c":9.4,"v":228400},{"d":"2024-07-23","o":9.35,"h":9.44,"l":9.31,"c":9.39,"v":237100},{"d":"2024-07-24","o":9.32,"h":9.39,"l":9.01,"c":9.03,"v":225000},{"d":"2024-07-25","o":9.07,"h":9.35,"l":9.05,"c":9.23,"v":189000},{"d":"2024-07-26","o":9.33,"h":9.36,"l":9.12,"c":9.2,"v":173700},{"d":"2024-07-29","o":9.18,"h":9.25,"l":8.94,"c":8.97,"v":199800},{"d":"2024-07-30","o":8.98,"h":9.06,"l":8.9,"c":9.02,"v":139800},{"d":"2024-07-31","o":9.05,"h":9.14,"l":8.88,"c":8.97,"v":124100},{"d":"2024-08-01","o":8.92,"h":9,"l":8.74,"c":8.78,"v":114000},{"d":"2024-08-02","o":8.8,"h":8.93,"l":8.7,"c":8.76,"v":121100},{"d":"2024-08-05","o":8.5,"h":8.58,"l":8.18,"c":8.48,"v":228600},{"d":"2024-08-06","o":8.48,"h":8.8,"l":8.48,"c":8.68,"v":118600},{"d":"2024-08-07","o":8.83,"h":9.44,"l":8.83,"c":9.4,"v":236300},{"d":"2024-08-08","o":9.52,"h":9.83,"l":9.28,"c":9.7,"v":271900},{"d":"2024-08-09","o":9.72,"h":9.72,"l":9.43,"c":9.57,"v":115900},{"d":"2024-08-12","o":9.56,"h":9.75,"l":9.46,"c":9.7,"v":140400},{"d":"2024-08-13","o":9.8,"h":9.93,"l":9.77,"c":9.9,"v":182800},{"d":"2024-08-14","o":9.91,"h":9.92,"l":9.75,"c":9.9,"v":105900},{"d":"2024-08-15","o":9.95,"h":10,"l":9.71,"c":9.85,"v":171500},{"d":"2024-08-16","o":9.93,"h":9.98,"l":9.79,"c":9.88,"v":290600},{"d":"2024-08-19","o":9.9,"h":10,"l":9.87,"c":10,"v":185200},{"d":"2024-08-20","o":9.96,"h":10.06,"l":9.95,"c":9.96,"v":132200},{"d":"2024-08-21","o":10,"h":10.14,"l":9.98,"c":10.13,"v":145800},{"d":"2024-08-22","o":10.1,"h":10.19,"l":9.97,"c":9.99,"v":134400},{"d":"2024-08-23","o":10.05,"h":10.22,"l":10.05,"c":10.19,"v":197500},{"d":"2024-08-26","o":10.24,"h":10.27,"l":10.16,"c":10.23,"v":111500},{"d":"2024-08-27","o":10.25,"h":10.25,"l":10.13,"c":10.19,"v":97400},{"d":"2024-08-28","o":10.2,"h":10.3,"l":10.17,"c":10.17,"v":147100},{"d":"2024-08-29","o":10.2,"h":10.5,"l":10.17,"c":10.43,"v":256000},{"d":"2024-08-30","o":10.43,"h":10.48,"l":10.36,"c":10.46,"v":147500},{"d":"2024-09-03","o":10.46,"h":10.46,"l":10.34,"c":10.38,"v":134500},{"d":"2024-09-04","o":10.35,"h":10.35,"l":10.23,"c":10.24,"v":94700},{"d":"2024-09-05","o":10.3,"h":10.44,"l":10.29,"c":10.31,"v":132600},{"d":"2024-09-06","o":10.32,"h":10.39,"l":10.23,"c":10.34,"v":160300},{"d":"2024-09-09","o":10.43,"h":10.45,"l":10.12,"c":10.16,"v":200500},{"d":"2024-09-10","o":10.17,"h":10.26,"l":10,"c":10.08,"v":206200},{"d":"2024-09-11","o":10.08,"h":10.17,"l":9.82,"c":9.99,"v":131000},{"d":"2024-09-12","o":10.05,"h":10.18,"l":9.97,"c":10.15,"v":139500},{"d":"2024-09-13","o":10.24,"h":10.35,"l":10.03,"c":10.34,"v":265100},{"d":"2024-09-16","o":10.34,"h":10.58,"l":10.32,"c":10.54,"v":229500},{"d":"2024-09-17","o":10.56,"h":10.71,"l":10.53,"c":10.62,"v":242800},{"d":"2024-09-18","o":10.68,"h":10.83,"l":10.61,"c":10.64,"v":243800},{"d":"2024-09-19","o":10.87,"h":10.88,"l":10.66,"c":10.75,"v":210100},{"d":"2024-09-20","o":10.66,"h":10.76,"l":10.65,"c":10.7,"v":226200},{"d":"2024-09-23","o":10.71,"h":10.79,"l":10.66,"c":10.73,"v":237600},{"d":"2024-09-24","o":10.76,"h":10.78,"l":10.66,"c":10.7,"v":351800},{"d":"2024-09-25","o":10.7,"h":10.78,"l":10.56,"c":10.7,"v":585200},{"d":"2024-09-26","o":10.7,"h":10.72,"l":10.47,"c":10.62,"v":264100},{"d":"2024-09-27","o":10.7,"h":10.7,"l":10.56,"c":10.58,"v":278600},{"d":"2024-09-30","o":10.23,"h":10.25,"l":10.1,"c":10.21,"v":241500},{"d":"2024-10-01","o":10.2,"h":10.2,"l":9.96,"c":9.98,"v":187500},{"d":"2024-10-02","o":9.97,"h":10.02,"l":9.92,"c":9.97,"v":150800},{"d":"2024-10-03","o":9.97,"h":10,"l":9.87,"c":9.94,"v":159800},{"d":"2024-10-04","o":9.74,"h":9.93,"l":9.72,"c":9.86,"v":179300},{"d":"2024-10-07","o":9.86,"h":9.93,"l":9.8,"c":9.86,"v":144600},{"d":"2024-10-08","o":9.85,"h":9.87,"l":9.64,"c":9.7,"v":149000},{"d":"2024-10-09","o":9.74,"h":10.02,"l":9.74,"c":9.88,"v":344600},{"d":"2024-10-10","o":9.88,"h":9.88,"l":9.6,"c":9.62,"v":132300},{"d":"2024-10-11","o":9.63,"h":9.79,"l":9.63,"c":9.72,"v":152600},{"d":"2024-10-14","o":9.75,"h":10.06,"l":9.75,"c":10.03,"v":139300},{"d":"2024-10-15","o":10.02,"h":10.25,"l":9.98,"c":10.2,"v":164300},{"d":"2024-10-16","o":10.07,"h":10.41,"l":10.07,"c":10.4,"v":155200},{"d":"2024-10-17","o":10.39,"h":10.5,"l":10.35,"c":10.46,"v":143900},{"d":"2024-10-18","o":10.47,"h":10.47,"l":10.34,"c":10.38,"v":134000},{"d":"2024-10-21","o":10.37,"h":10.37,"l":10.11,"c":10.14,"v":165300},{"d":"2024-10-22","o":10.16,"h":10.18,"l":10.05,"c":10.13,"v":76700},{"d":"2024-10-23","o":10.1,"h":10.1,"l":9.92,"c":10.01,"v":123300},{"d":"2024-10-24","o":10.01,"h":10.02,"l":9.82,"c":10,"v":192300},{"d":"2024-10-25","o":10.02,"h":10.14,"l":9.95,"c":9.95,"v":82100},{"d":"2024-10-28","o":9.95,"h":10.24,"l":9.95,"c":10.12,"v":115700},{"d":"2024-10-29","o":10.1,"h":10.1,"l":9.82,"c":9.84,"v":158900},{"d":"2024-10-30","o":9.86,"h":10.06,"l":9.86,"c":9.97,"v":82000},{"d":"2024-10-31","o":9.96,"h":9.98,"l":9.75,"c":9.75,"v":81900},{"d":"2024-11-01","o":9.84,"h":9.89,"l":9.65,"c":9.65,"v":103500},{"d":"2024-11-04","o":9.65,"h":9.74,"l":9.62,"c":9.71,"v":106200},{"d":"2024-11-05","o":9.71,"h":9.88,"l":9.7,"c":9.85,"v":140700},{"d":"2024-11-06","o":10.09,"h":10.2,"l":9.59,"c":9.94,"v":232400},{"d":"2024-11-07","o":9.97,"h":9.99,"l":9.8,"c":9.8,"v":107000},{"d":"2024-11-08","o":9.79,"h":9.83,"l":9.64,"c":9.68,"v":89100},{"d":"2024-11-11","o":9.7,"h":9.75,"l":9.47,"c":9.54,"v":179200},{"d":"2024-11-12","o":9.52,"h":9.52,"l":9.3,"c":9.45,"v":178500},{"d":"2024-11-13","o":9.5,"h":9.5,"l":9.1,"c":9.24,"v":251500},{"d":"2024-11-14","o":9.26,"h":9.38,"l":9.16,"c":9.25,"v":177400},{"d":"2024-11-15","o":9.31,"h":9.33,"l":9.11,"c":9.12,"v":146200},{"d":"2024-11-18","o":9.2,"h":9.77,"l":9.16,"c":9.65,"v":323100},{"d":"2024-11-19","o":9.68,"h":9.72,"l":9.61,"c":9.63,"v":207200},{"d":"2024-11-20","o":9.65,"h":9.69,"l":9.5,"c":9.62,"v":119800},{"d":"2024-11-21","o":9.7,"h":9.7,"l":9.6,"c":9.67,"v":103600},{"d":"2024-11-22","o":9.66,"h":9.73,"l":9.64,"c":9.67,"v":113200},{"d":"2024-11-25","o":9.7,"h":9.81,"l":9.62,"c":9.62,"v":204000},{"d":"2024-11-26","o":9.66,"h":9.67,"l":9.54,"c":9.58,"v":114100},{"d":"2024-11-27","o":9.6,"h":9.7,"l":9.59,"c":9.64,"v":137200},{"d":"2024-11-29","o":9.7,"h":9.75,"l":9.6,"c":9.73,"v":106000},{"d":"2024-12-02","o":9.8,"h":9.93,"l":9.74,"c":9.76,"v":337400},{"d":"2024-12-03","o":9.75,"h":9.8,"l":9.6,"c":9.62,"v":135300},{"d":"2024-12-04","o":9.6,"h":9.67,"l":9.46,"c":9.54,"v":150000},{"d":"2024-12-05","o":9.54,"h":9.68,"l":9.47,"c":9.49,"v":122600},{"d":"2024-12-06","o":9.55,"h":9.64,"l":9.5,"c":9.55,"v":123800},{"d":"2024-12-09","o":9.56,"h":9.71,"l":9.51,"c":9.51,"v":113700},{"d":"2024-12-10","o":9.5,"h":9.64,"l":9.47,"c":9.55,"v":121100},{"d":"2024-12-11","o":9.55,"h":9.59,"l":9.38,"c":9.41,"v":145200},{"d":"2024-12-12","o":9.44,"h":9.51,"l":9.37,"c":9.42,"v":91100},{"d":"2024-12-13","o":9.45,"h":9.66,"l":9.42,"c":9.59,"v":162300},{"d":"2024-12-16","o":9.6,"h":9.6,"l":9.26,"c":9.3,"v":303100},{"d":"2024-12-17","o":9.38,"h":9.43,"l":9.22,"c":9.23,"v":164100},{"d":"2024-12-18","o":9.27,"h":9.36,"l":8.9,"c":8.96,"v":296500},{"d":"2024-12-19","o":9.02,"h":9.07,"l":8.66,"c":8.72,"v":242800},{"d":"2024-12-20","o":8.74,"h":9.1,"l":8.69,"c":8.97,"v":391800},{"d":"2024-12-23","o":8.95,"h":9.02,"l":8.61,"c":8.71,"v":226700},{"d":"2024-12-24","o":8.72,"h":8.92,"l":8.66,"c":8.91,"v":110500},{"d":"2024-12-26","o":8.84,"h":8.98,"l":8.8,"c":8.87,"v":149000},{"d":"2024-12-27","o":8.85,"h":8.88,"l":8.64,"c":8.69,"v":232500},{"d":"2024-12-30","o":8.69,"h":8.76,"l":8.4,"c":8.57,"v":407900},{"d":"2024-12-31","o":8.34,"h":8.43,"l":8.22,"c":8.33,"v":298400},{"d":"2025-01-02","o":8.42,"h":8.64,"l":8.39,"c":8.5,"v":155500},{"d":"2025-01-03","o":8.54,"h":8.69,"l":8.5,"c":8.63,"v":134900},{"d":"2025-01-06","o":8.62,"h":8.67,"l":8.38,"c":8.38,"v":219300},{"d":"2025-01-07","o":8.4,"h":8.53,"l":8.26,"c":8.35,"v":174600},{"d":"2025-01-08","o":8.32,"h":8.51,"l":8.28,"c":8.47,"v":244400},{"d":"2025-01-10","o":8.41,"h":8.43,"l":8.08,"c":8.22,"v":332300},{"d":"2025-01-13","o":8.16,"h":8.35,"l":8.12,"c":8.33,"v":141800},{"d":"2025-01-14","o":8.33,"h":8.48,"l":8.29,"c":8.31,"v":157600},{"d":"2025-01-15","o":8.49,"h":8.49,"l":8.22,"c":8.4,"v":198800},{"d":"2025-01-16","o":8.4,"h":8.47,"l":8.34,"c":8.44,"v":98400},{"d":"2025-01-17","o":8.42,"h":8.64,"l":8.41,"c":8.62,"v":165500},{"d":"2025-01-21","o":8.62,"h":8.65,"l":8.36,"c":8.39,"v":159300},{"d":"2025-01-22","o":8.38,"h":8.41,"l":8.23,"c":8.26,"v":153600},{"d":"2025-01-23","o":8.25,"h":8.26,"l":7.94,"c":8.12,"v":415700},{"d":"2025-01-24","o":8.06,"h":8.23,"l":8.06,"c":8.13,"v":211800},{"d":"2025-01-27","o":8.13,"h":8.38,"l":8.13,"c":8.25,"v":144200},{"d":"2025-01-28","o":8.21,"h":8.35,"l":8.19,"c":8.2,"v":87600},{"d":"2025-01-29","o":8.19,"h":8.25,"l":7.95,"c":8.13,"v":155600},{"d":"2025-01-30","o":8.15,"h":8.24,"l":8.11,"c":8.17,"v":129200},{"d":"2025-01-31","o":8.22,"h":8.25,"l":8.12,"c":8.14,"v":83300},{"d":"2025-02-03","o":8.06,"h":8.26,"l":8.06,"c":8.19,"v":114400},{"d":"2025-02-04","o":8.21,"h":8.38,"l":8.2,"c":8.35,"v":110500},{"d":"2025-02-05","o":8.36,"h":8.62,"l":8.35,"c":8.52,"v":169500},{"d":"2025-02-06","o":8.57,"h":8.61,"l":8.4,"c":8.46,"v":132500},{"d":"2025-02-07","o":8.5,"h":8.5,"l":8.41,"c":8.43,"v":94000},{"d":"2025-02-10","o":8.5,"h":8.59,"l":8.44,"c":8.55,"v":123600},{"d":"2025-02-11","o":8.53,"h":8.68,"l":8.45,"c":8.63,"v":87100},{"d":"2025-02-12","o":8.58,"h":8.69,"l":8.54,"c":8.63,"v":89800},{"d":"2025-02-13","o":8.69,"h":8.74,"l":8.66,"c":8.72,"v":72600},{"d":"2025-02-14","o":8.79,"h":8.88,"l":8.69,"c":8.74,"v":153300},{"d":"2025-02-18","o":8.77,"h":8.88,"l":8.67,"c":8.72,"v":130300},{"d":"2025-02-19","o":8.66,"h":8.81,"l":8.64,"c":8.65,"v":56000},{"d":"2025-02-20","o":8.68,"h":8.72,"l":8.56,"c":8.58,"v":76700},{"d":"2025-02-21","o":8.65,"h":8.67,"l":7.8,"c":7.91,"v":1177300},{"d":"2025-02-24","o":8.15,"h":8.51,"l":8.15,"c":8.39,"v":259600},{"d":"2025-02-25","o":8.39,"h":8.44,"l":8.24,"c":8.37,"v":134900},{"d":"2025-02-26","o":8.36,"h":8.48,"l":8.23,"c":8.33,"v":92500},{"d":"2025-02-27","o":8.27,"h":8.41,"l":8.27,"c":8.39,"v":84700},{"d":"2025-02-28","o":8.42,"h":8.62,"l":8.33,"c":8.53,"v":118100},{"d":"2025-03-03","o":8.53,"h":8.62,"l":8.34,"c":8.4,"v":154300},{"d":"2025-03-04","o":8.29,"h":8.51,"l":8.28,"c":8.38,"v":119400},{"d":"2025-03-05","o":8.41,"h":8.59,"l":8.4,"c":8.52,"v":157200},{"d":"2025-03-06","o":8.52,"h":8.52,"l":8.35,"c":8.4,"v":99200},{"d":"2025-03-07","o":8.44,"h":8.46,"l":8.36,"c":8.41,"v":83100},{"d":"2025-03-10","o":8.38,"h":8.47,"l":8.34,"c":8.36,"v":145800},{"d":"2025-03-11","o":8.35,"h":8.4,"l":8.33,"c":8.36,"v":193300},{"d":"2025-03-12","o":8.4,"h":8.55,"l":8.34,"c":8.49,"v":175800},{"d":"2025-03-13","o":8.39,"h":8.39,"l":6.51,"c":6.76,"v":1084300},{"d":"2025-03-14","o":6.75,"h":6.75,"l":6.1,"c":6.62,"v":816100},{"d":"2025-03-17","o":6.59,"h":6.6,"l":6.08,"c":6.3,"v":600200},{"d":"2025-03-18","o":6.6,"h":6.82,"l":6.41,"c":6.48,"v":439700},{"d":"2025-03-19","o":6.49,"h":6.57,"l":6.37,"c":6.39,"v":202100},{"d":"2025-03-20","o":6.37,"h":6.48,"l":6.35,"c":6.35,"v":174700},{"d":"2025-03-21","o":6.3,"h":6.39,"l":6.26,"c":6.38,"v":238300},{"d":"2025-03-24","o":6.42,"h":6.52,"l":6.34,"c":6.35,"v":248300},{"d":"2025-03-25","o":6.36,"h":6.42,"l":6.21,"c":6.29,"v":225900},{"d":"2025-03-26","o":6.34,"h":6.34,"l":6.15,"c":6.24,"v":165300},{"d":"2025-03-27","o":6.29,"h":6.3,"l":6.21,"c":6.29,"v":170500},{"d":"2025-03-28","o":6.36,"h":6.38,"l":6.07,"c":6.09,"v":298000},{"d":"2025-03-31","o":5.82,"h":5.88,"l":5.44,"c":5.57,"v":475200},{"d":"2025-04-01","o":5.56,"h":5.69,"l":5.4,"c":5.57,"v":277100},{"d":"2025-04-02","o":5.62,"h":5.81,"l":5.62,"c":5.72,"v":236000},{"d":"2025-04-03","o":5.53,"h":5.6,"l":5.43,"c":5.43,"v":283600},{"d":"2025-04-04","o":5.32,"h":5.33,"l":4.97,"c":5.05,"v":323700},{"d":"2025-04-07","o":4.9,"h":5.17,"l":4.66,"c":4.96,"v":399100},{"d":"2025-04-08","o":5.06,"h":5.11,"l":4.51,"c":4.56,"v":507900},{"d":"2025-04-09","o":4.5,"h":5.15,"l":4.34,"c":5.09,"v":271500},{"d":"2025-04-10","o":5.09,"h":5.12,"l":4.66,"c":4.8,"v":179700},{"d":"2025-04-11","o":4.8,"h":4.92,"l":4.6,"c":4.76,"v":377200},{"d":"2025-04-14","o":4.85,"h":5.01,"l":4.81,"c":4.99,"v":275900},{"d":"2025-04-15","o":5.01,"h":5.16,"l":4.87,"c":5.11,"v":214400},{"d":"2025-04-16","o":5.1,"h":5.14,"l":4.9,"c":5.03,"v":118800},{"d":"2025-04-17","o":5.03,"h":5.15,"l":4.95,"c":5.06,"v":114300},{"d":"2025-04-21","o":5.06,"h":5.13,"l":4.87,"c":5,"v":106600},{"d":"2025-04-22","o":5.05,"h":5.28,"l":5.05,"c":5.27,"v":126200},{"d":"2025-04-23","o":5.4,"h":5.45,"l":5.18,"c":5.21,"v":118600},{"d":"2025-04-24","o":5.2,"h":5.38,"l":5.18,"c":5.36,"v":131200},{"d":"2025-04-25","o":5.36,"h":5.37,"l":5.22,"c":5.29,"v":96200},{"d":"2025-04-28","o":5.28,"h":5.46,"l":5.24,"c":5.44,"v":75900},{"d":"2025-04-29","o":5.45,"h":5.45,"l":5.31,"c":5.32,"v":109300},{"d":"2025-04-30","o":5.29,"h":5.57,"l":5.14,"c":5.51,"v":146800},{"d":"2025-05-01","o":5.51,"h":5.55,"l":5.38,"c":5.44,"v":101600},{"d":"2025-05-02","o":5.5,"h":5.87,"l":5.48,"c":5.83,"v":165200},{"d":"2025-05-05","o":5.81,"h":5.81,"l":5.66,"c":5.72,"v":119400},{"d":"2025-05-06","o":5.66,"h":5.7,"l":5.3,"c":5.31,"v":154200},{"d":"2025-05-07","o":5.38,"h":5.51,"l":5.27,"c":5.33,"v":110500},{"d":"2025-05-08","o":5.35,"h":5.54,"l":5.35,"c":5.5,"v":68600},{"d":"2025-05-09","o":5.55,"h":5.58,"l":5.48,"c":5.55,"v":53700},{"d":"2025-05-12","o":5.68,"h":5.79,"l":5.63,"c":5.65,"v":102300},{"d":"2025-05-13","o":5.73,"h":5.77,"l":5.62,"c":5.77,"v":99500},{"d":"2025-05-14","o":5.7,"h":5.87,"l":5.47,"c":5.47,"v":249600},{"d":"2025-05-15","o":5.44,"h":5.44,"l":5.01,"c":5.26,"v":258600},{"d":"2025-05-16","o":5.31,"h":5.31,"l":5.01,"c":5.27,"v":185800},{"d":"2025-05-19","o":5.2,"h":5.25,"l":5.12,"c":5.15,"v":123400},{"d":"2025-05-20","o":5.15,"h":5.23,"l":4.91,"c":5.11,"v":195600},{"d":"2025-05-21","o":5.16,"h":5.16,"l":4.94,"c":4.98,"v":240500},{"d":"2025-05-22","o":4.98,"h":5.01,"l":4.81,"c":4.83,"v":186400},{"d":"2025-05-23","o":4.8,"h":4.87,"l":4.72,"c":4.72,"v":211800},{"d":"2025-05-27","o":4.83,"h":5.01,"l":4.78,"c":4.97,"v":217200},{"d":"2025-05-28","o":4.98,"h":5.05,"l":4.85,"c":4.91,"v":208900},{"d":"2025-05-29","o":4.95,"h":5.01,"l":4.89,"c":4.97,"v":77100},{"d":"2025-05-30","o":4.97,"h":5,"l":4.87,"c":4.96,"v":89400},{"d":"2025-06-02","o":4.98,"h":5.18,"l":4.93,"c":5.14,"v":288100},{"d":"2025-06-03","o":5.13,"h":5.32,"l":5.04,"c":5.32,"v":157600},{"d":"2025-06-04","o":5.37,"h":5.47,"l":5.31,"c":5.41,"v":120500},{"d":"2025-06-05","o":5.4,"h":5.4,"l":5.25,"c":5.35,"v":112900},{"d":"2025-06-06","o":5.4,"h":5.49,"l":5.36,"c":5.48,"v":180000},{"d":"2025-06-09","o":5.52,"h":5.6,"l":5.47,"c":5.52,"v":108400},{"d":"2025-06-10","o":5.52,"h":5.65,"l":5.48,"c":5.64,"v":132400},{"d":"2025-06-11","o":5.65,"h":5.78,"l":5.57,"c":5.62,"v":97200},{"d":"2025-06-12","o":5.62,"h":5.76,"l":5.58,"c":5.71,"v":102100},{"d":"2025-06-13","o":5.45,"h":5.47,"l":4.55,"c":4.55,"v":1296200},{"d":"2025-06-16","o":4.62,"h":4.7,"l":4.32,"c":4.39,"v":451900},{"d":"2025-06-17","o":4.4,"h":4.47,"l":4.33,"c":4.41,"v":198900},{"d":"2025-06-18","o":4.4,"h":4.62,"l":4.39,"c":4.59,"v":169900},{"d":"2025-06-20","o":4.62,"h":4.66,"l":4.53,"c":4.63,"v":243500},{"d":"2025-06-23","o":4.62,"h":4.7,"l":4.57,"c":4.69,"v":162900},{"d":"2025-06-24","o":4.69,"h":4.8,"l":4.67,"c":4.76,"v":106200},{"d":"2025-06-25","o":4.78,"h":4.8,"l":4.7,"c":4.71,"v":132700},{"d":"2025-06-26","o":4.76,"h":4.82,"l":4.69,"c":4.82,"v":125600},{"d":"2025-06-27","o":4.82,"h":4.9,"l":4.73,"c":4.76,"v":274200},{"d":"2025-06-30","o":4.61,"h":4.64,"l":4.45,"c":4.48,"v":298700},{"d":"2025-07-01","o":4.47,"h":4.58,"l":4.39,"c":4.51,"v":373500},{"d":"2025-07-02","o":4.51,"h":4.75,"l":4.47,"c":4.72,"v":383400},{"d":"2025-07-03","o":4.7,"h":4.75,"l":4.64,"c":4.7,"v":119400},{"d":"2025-07-07","o":4.63,"h":4.68,"l":4.47,"c":4.47,"v":203000},{"d":"2025-07-08","o":4.48,"h":4.64,"l":4.48,"c":4.57,"v":130500},{"d":"2025-07-09","o":4.56,"h":4.69,"l":4.56,"c":4.67,"v":119200},{"d":"2025-07-10","o":4.65,"h":4.72,"l":4.57,"c":4.57,"v":157200},{"d":"2025-07-11","o":4.53,"h":4.59,"l":4.47,"c":4.53,"v":167000},{"d":"2025-07-14","o":4.53,"h":4.63,"l":4.53,"c":4.57,"v":105400},{"d":"2025-07-15","o":4.59,"h":4.61,"l":4.45,"c":4.45,"v":173600},{"d":"2025-07-16","o":4.49,"h":4.6,"l":4.46,"c":4.54,"v":85200},{"d":"2025-07-17","o":4.55,"h":4.61,"l":4.41,"c":4.52,"v":299700},{"d":"2025-07-18","o":4.52,"h":4.59,"l":4.47,"c":4.57,"v":146100},{"d":"2025-07-21","o":4.62,"h":4.67,"l":4.51,"c":4.51,"v":89100},{"d":"2025-07-22","o":4.54,"h":4.85,"l":4.52,"c":4.84,"v":188800},{"d":"2025-07-23","o":4.84,"h":4.85,"l":4.67,"c":4.74,"v":193100},{"d":"2025-07-24","o":4.69,"h":4.7,"l":4.54,"c":4.56,"v":97200},{"d":"2025-07-25","o":4.58,"h":4.58,"l":4.5,"c":4.56,"v":58100},{"d":"2025-07-28","o":4.56,"h":4.74,"l":4.51,"c":4.68,"v":188000},{"d":"2025-07-29","o":4.68,"h":4.68,"l":4.52,"c":4.55,"v":123100},{"d":"2025-07-30","o":4.55,"h":4.61,"l":4.43,"c":4.46,"v":138800},{"d":"2025-07-31","o":4.42,"h":4.5,"l":4.41,"c":4.41,"v":125400},{"d":"2025-08-01","o":4.41,"h":4.44,"l":4.28,"c":4.35,"v":294400},{"d":"2025-08-04","o":4.37,"h":4.57,"l":4.35,"c":4.54,"v":150500},{"d":"2025-08-05","o":4.55,"h":4.6,"l":4.45,"c":4.54,"v":124800},{"d":"2025-08-06","o":4.51,"h":4.57,"l":4.47,"c":4.5,"v":69800},{"d":"2025-08-07","o":4.47,"h":4.48,"l":4.4,"c":4.46,"v":97200},{"d":"2025-08-08","o":4.43,"h":4.54,"l":4.43,"c":4.47,"v":127000},{"d":"2025-08-11","o":4.55,"h":4.67,"l":4.5,"c":4.64,"v":249100},{"d":"2025-08-12","o":4.66,"h":4.79,"l":4.62,"c":4.78,"v":133600},{"d":"2025-08-13","o":4.66,"h":4.74,"l":4.55,"c":4.56,"v":267800},{"d":"2025-08-14","o":4.1,"h":4.45,"l":3.85,"c":4.39,"v":637800},{"d":"2025-08-15","o":4.33,"h":4.37,"l":4.05,"c":4.05,"v":243500},{"d":"2025-08-18","o":4.02,"h":4.05,"l":3.93,"c":3.96,"v":287800},{"d":"2025-08-19","o":3.98,"h":4.05,"l":3.66,"c":3.7,"v":396000},{"d":"2025-08-20","o":3.73,"h":3.78,"l":3.6,"c":3.61,"v":315000},{"d":"2025-08-21","o":3.6,"h":3.75,"l":3.44,"c":3.73,"v":260800},{"d":"2025-08-22","o":3.76,"h":4.14,"l":3.73,"c":4.11,"v":624200},{"d":"2025-08-25","o":4.05,"h":4.19,"l":4,"c":4.1,"v":200200},{"d":"2025-08-26","o":4.09,"h":4.25,"l":4.05,"c":4.23,"v":255900},{"d":"2025-08-27","o":4.4,"h":5.05,"l":4.39,"c":5.03,"v":1087200},{"d":"2025-08-28","o":5.04,"h":5.1,"l":4.45,"c":4.74,"v":704600},{"d":"2025-08-29","o":4.75,"h":4.95,"l":4.58,"c":4.66,"v":323900},{"d":"2025-09-02","o":4.95,"h":5,"l":4.43,"c":4.49,"v":502800},{"d":"2025-09-03","o":4.49,"h":4.66,"l":4.47,"c":4.65,"v":282000},{"d":"2025-09-04","o":4.78,"h":4.78,"l":4.58,"c":4.6,"v":248300},{"d":"2025-09-05","o":4.64,"h":4.71,"l":4.49,"c":4.58,"v":338100},{"d":"2025-09-08","o":4.54,"h":4.58,"l":4.4,"c":4.55,"v":245200},{"d":"2025-09-09","o":4.66,"h":4.93,"l":4.63,"c":4.81,"v":377600},{"d":"2025-09-10","o":4.82,"h":4.82,"l":4.46,"c":4.5,"v":367500},{"d":"2025-09-11","o":4.52,"h":4.59,"l":4.46,"c":4.56,"v":147200},{"d":"2025-09-12","o":4.52,"h":4.63,"l":4.47,"c":4.63,"v":161200},{"d":"2025-09-15","o":4.65,"h":4.7,"l":4.49,"c":4.65,"v":281100},{"d":"2025-09-16","o":4.61,"h":4.65,"l":4.49,"c":4.55,"v":211200},{"d":"2025-09-17","o":4.55,"h":4.57,"l":4.37,"c":4.39,"v":416000},{"d":"2025-09-18","o":4.49,"h":4.58,"l":4.43,"c":4.5,"v":224000},{"d":"2025-09-19","o":4.5,"h":4.53,"l":4.2,"c":4.43,"v":942600},{"d":"2025-09-22","o":4.35,"h":4.35,"l":4.06,"c":4.17,"v":386800},{"d":"2025-09-23","o":4.16,"h":4.29,"l":4.08,"c":4.08,"v":204000},{"d":"2025-09-24","o":4.07,"h":4.23,"l":4.06,"c":4.14,"v":201400},{"d":"2025-09-25","o":4.08,"h":4.15,"l":4.08,"c":4.11,"v":247900},{"d":"2025-09-26","o":4.12,"h":4.18,"l":4.12,"c":4.15,"v":114300},{"d":"2025-09-29","o":4.14,"h":4.2,"l":3.97,"c":4.11,"v":411700},{"d":"2025-09-30","o":3.92,"h":4.01,"l":3.7,"c":3.83,"v":415000},{"d":"2025-10-01","o":3.82,"h":3.9,"l":3.77,"c":3.86,"v":332500},{"d":"2025-10-02","o":3.87,"h":3.9,"l":3.83,"c":3.88,"v":157200},{"d":"2025-10-03","o":3.95,"h":4.01,"l":3.87,"c":3.91,"v":155000},{"d":"2025-10-06","o":3.9,"h":3.94,"l":3.74,"c":3.75,"v":195100},{"d":"2025-10-07","o":3.75,"h":3.78,"l":3.69,"c":3.73,"v":137300},{"d":"2025-10-08","o":3.71,"h":3.82,"l":3.7,"c":3.8,"v":89000},{"d":"2025-10-09","o":3.76,"h":3.8,"l":3.61,"c":3.61,"v":216500},{"d":"2025-10-10","o":3.61,"h":3.64,"l":3.42,"c":3.44,"v":245100},{"d":"2025-10-13","o":3.5,"h":3.6,"l":3.2,"c":3.32,"v":609900},{"d":"2025-10-14","o":3.31,"h":3.57,"l":3.3,"c":3.55,"v":195500},{"d":"2025-10-15","o":3.57,"h":3.77,"l":3.52,"c":3.57,"v":267400},{"d":"2025-10-16","o":3.62,"h":3.69,"l":3.4,"c":3.43,"v":164200},{"d":"2025-10-17","o":3.36,"h":3.49,"l":3.35,"c":3.39,"v":148700},{"d":"2025-10-20","o":3.4,"h":3.49,"l":3.4,"c":3.44,"v":120000},{"d":"2025-10-21","o":3.43,"h":3.54,"l":3.39,"c":3.44,"v":99400},{"d":"2025-10-22","o":3.44,"h":3.47,"l":3.39,"c":3.43,"v":75700},{"d":"2025-10-23","o":3.43,"h":3.44,"l":3.35,"c":3.42,"v":120300},{"d":"2025-10-24","o":3.43,"h":3.49,"l":3.35,"c":3.42,"v":116300},{"d":"2025-10-27","o":3.4,"h":3.44,"l":3.35,"c":3.4,"v":180500},{"d":"2025-10-28","o":3.39,"h":3.42,"l":3.32,"c":3.34,"v":95500},{"d":"2025-10-29","o":3.32,"h":3.41,"l":3.28,"c":3.28,"v":150300},{"d":"2025-10-30","o":3.27,"h":3.34,"l":3.18,"c":3.2,"v":193600},{"d":"2025-10-31","o":3.2,"h":3.29,"l":3.1,"c":3.25,"v":156900},{"d":"2025-11-03","o":3.24,"h":3.3,"l":3.12,"c":3.26,"v":210600},{"d":"2025-11-04","o":3.2,"h":3.26,"l":3.11,"c":3.18,"v":117700},{"d":"2025-11-05","o":3.18,"h":3.25,"l":3.15,"c":3.21,"v":99500},{"d":"2025-11-06","o":3.21,"h":3.21,"l":3.04,"c":3.08,"v":190000},{"d":"2025-11-07","o":3.11,"h":3.14,"l":3.04,"c":3.12,"v":122300},{"d":"2025-11-10","o":3.15,"h":3.19,"l":3.09,"c":3.13,"v":132000},{"d":"2025-11-11","o":3.11,"h":3.26,"l":3.11,"c":3.24,"v":180100},{"d":"2025-11-12","o":3.25,"h":3.34,"l":3.15,"c":3.26,"v":235600},{"d":"2025-11-13","o":3.35,"h":3.35,"l":3.1,"c":3.1,"v":216300},{"d":"2025-11-14","o":3.09,"h":3.14,"l":3.05,"c":3.13,"v":99900},{"d":"2025-11-17","o":3.1,"h":3.12,"l":3.02,"c":3.02,"v":146000},{"d":"2025-11-18","o":3.03,"h":3.06,"l":2.75,"c":2.82,"v":333100},{"d":"2025-11-19","o":2.85,"h":2.85,"l":2.69,"c":2.74,"v":260500},{"d":"2025-11-20","o":2.75,"h":2.75,"l":2.52,"c":2.53,"v":309100},{"d":"2025-11-21","o":2.54,"h":2.78,"l":2.53,"c":2.65,"v":403000},{"d":"2025-11-24","o":2.66,"h":2.75,"l":2.63,"c":2.73,"v":202700},{"d":"2025-11-25","o":2.74,"h":2.82,"l":2.73,"c":2.82,"v":108700},{"d":"2025-11-26","o":2.78,"h":2.93,"l":2.78,"c":2.91,"v":159000},{"d":"2025-11-28","o":2.94,"h":2.96,"l":2.85,"c":2.92,"v":94000},{"d":"2025-12-01","o":2.9,"h":2.94,"l":2.8,"c":2.8,"v":444000},{"d":"2025-12-02","o":2.8,"h":2.95,"l":2.8,"c":2.88,"v":208800},{"d":"2025-12-03","o":2.86,"h":2.97,"l":2.86,"c":2.96,"v":276200},{"d":"2025-12-04","o":3,"h":3.02,"l":2.88,"c":2.89,"v":136100},{"d":"2025-12-05","o":2.89,"h":3,"l":2.86,"c":2.88,"v":137100},{"d":"2025-12-08","o":2.87,"h":2.88,"l":2.76,"c":2.78,"v":178800},{"d":"2025-12-09","o":2.75,"h":3.05,"l":2.75,"c":3.03,"v":274100},{"d":"2025-12-10","o":3.01,"h":3.1,"l":2.92,"c":3.08,"v":192400},{"d":"2025-12-11","o":3.08,"h":3.14,"l":2.99,"c":3.03,"v":271600},{"d":"2025-12-12","o":3.24,"h":3.53,"l":3.2,"c":3.52,"v":690500},{"d":"2025-12-15","o":3.49,"h":3.51,"l":3.17,"c":3.29,"v":497900},{"d":"2025-12-16","o":3.29,"h":3.42,"l":3.14,"c":3.2,"v":418800},{"d":"2025-12-17","o":3.24,"h":3.34,"l":3.03,"c":3.05,"v":373300},{"d":"2025-12-18","o":3.06,"h":3.15,"l":2.92,"c":2.97,"v":326800},{"d":"2025-12-19","o":2.98,"h":3.01,"l":2.88,"c":2.89,"v":231300},{"d":"2025-12-22","o":3.04,"h":3.04,"l":2.82,"c":2.86,"v":327900},{"d":"2025-12-23","o":2.91,"h":2.91,"l":2.76,"c":2.79,"v":215700},{"d":"2025-12-24","o":2.84,"h":2.92,"l":2.79,"c":2.92,"v":111700},{"d":"2025-12-26","o":2.88,"h":3.12,"l":2.86,"c":3.1,"v":358000},{"d":"2025-12-29","o":3.08,"h":3.09,"l":2.71,"c":2.9,"v":676100},{"d":"2025-12-30","o":2.85,"h":2.96,"l":2.84,"c":2.88,"v":149400},{"d":"2025-12-31","o":2.86,"h":2.92,"l":2.81,"c":2.85,"v":232700},{"d":"2026-01-02","o":2.8,"h":2.97,"l":2.77,"c":2.85,"v":187300},{"d":"2026-01-05","o":2.86,"h":3.04,"l":2.85,"c":3.03,"v":238900},{"d":"2026-01-06","o":3,"h":3,"l":2.85,"c":2.93,"v":120400},{"d":"2026-01-07","o":2.94,"h":2.98,"l":2.69,"c":2.72,"v":393500},{"d":"2026-01-08","o":2.73,"h":2.93,"l":2.7,"c":2.83,"v":251100},{"d":"2026-01-09","o":2.87,"h":2.89,"l":2.8,"c":2.87,"v":256400},{"d":"2026-01-12","o":2.85,"h":2.94,"l":2.81,"c":2.88,"v":238400},{"d":"2026-01-13","o":2.9,"h":2.93,"l":2.6,"c":2.62,"v":1146900},{"d":"2026-01-14","o":2.63,"h":2.67,"l":2.39,"c":2.43,"v":4743100},{"d":"2026-01-15","o":2.44,"h":2.45,"l":2.31,"c":2.43,"v":317400},{"d":"2026-01-16","o":2.39,"h":2.63,"l":2.35,"c":2.54,"v":409000},{"d":"2026-01-20","o":2.5,"h":2.52,"l":2.39,"c":2.43,"v":356800},{"d":"2026-01-21","o":2.44,"h":2.48,"l":2.39,"c":2.43,"v":168100},{"d":"2026-01-22","o":2.44,"h":2.57,"l":2.44,"c":2.5,"v":126700},{"d":"2026-01-23","o":2.5,"h":2.53,"l":2.44,"c":2.51,"v":173800},{"d":"2026-01-26","o":2.49,"h":2.51,"l":2.43,"c":2.5,"v":108800},{"d":"2026-01-27","o":2.48,"h":2.52,"l":2.47,"c":2.52,"v":126500},{"d":"2026-01-28","o":2.5,"h":2.58,"l":2.45,"c":2.46,"v":117400},{"d":"2026-01-29","o":2.46,"h":2.46,"l":2.3,"c":2.32,"v":382400},{"d":"2026-01-30","o":2.32,"h":2.35,"l":2.27,"c":2.3,"v":163200},{"d":"2026-02-02","o":2.3,"h":2.31,"l":2.2,"c":2.24,"v":326100},{"d":"2026-02-03","o":2.2,"h":2.22,"l":2.12,"c":2.16,"v":513700},{"d":"2026-02-04","o":2.11,"h":2.2,"l":2.07,"c":2.18,"v":392300},{"d":"2026-02-05","o":2.14,"h":2.16,"l":2.06,"c":2.09,"v":245100},{"d":"2026-02-06","o":2.08,"h":2.19,"l":2.07,"c":2.17,"v":165700},{"d":"2026-02-09","o":2.17,"h":2.23,"l":2.1,"c":2.21,"v":305200},{"d":"2026-02-10","o":2.23,"h":2.38,"l":2.21,"c":2.31,"v":244500},{"d":"2026-02-11","o":2.31,"h":2.34,"l":2.22,"c":2.34,"v":172400},{"d":"2026-02-12","o":2.3,"h":2.32,"l":2.2,"c":2.21,"v":182500},{"d":"2026-02-13","o":2.23,"h":2.27,"l":2.15,"c":2.21,"v":281200},{"d":"2026-02-17","o":2.22,"h":2.31,"l":2.22,"c":2.27,"v":201100},{"d":"2026-02-18","o":2.28,"h":2.31,"l":2.24,"c":2.3,"v":111500},{"d":"2026-02-19","o":2.24,"h":2.27,"l":2.19,"c":2.24,"v":174600},{"d":"2026-02-20","o":2.23,"h":2.29,"l":2.23,"c":2.26,"v":127100},{"d":"2026-02-23","o":2.26,"h":2.28,"l":2.17,"c":2.2,"v":158400},{"d":"2026-02-24","o":2.15,"h":2.35,"l":2.15,"c":2.33,"v":204500},{"d":"2026-02-25","o":2.33,"h":2.42,"l":2.32,"c":2.41,"v":106700},{"d":"2026-02-26","o":2.4,"h":2.44,"l":2.32,"c":2.38,"v":148000},{"d":"2026-02-27","o":2.32,"h":2.36,"l":2.24,"c":2.28,"v":148800},{"d":"2026-03-02","o":2.25,"h":2.32,"l":2.21,"c":2.32,"v":117100},{"d":"2026-03-03","o":2.23,"h":2.27,"l":2.19,"c":2.21,"v":189400},{"d":"2026-03-04","o":2.21,"h":2.42,"l":2.21,"c":2.41,"v":404400},{"d":"2026-03-05","o":2.39,"h":2.72,"l":2.37,"c":2.57,"v":770800},{"d":"2026-03-06","o":2.51,"h":2.64,"l":2.43,"c":2.62,"v":228900},{"d":"2026-03-09","o":2.55,"h":2.65,"l":2.47,"c":2.57,"v":686100},{"d":"2026-03-10","o":2.59,"h":2.74,"l":2.56,"c":2.64,"v":255400},{"d":"2026-03-11","o":2.67,"h":2.79,"l":2.62,"c":2.63,"v":153700},{"d":"2026-03-12","o":2.65,"h":2.67,"l":2.59,"c":2.63,"v":106000},{"d":"2026-03-13","o":2.62,"h":2.67,"l":2.58,"c":2.63,"v":195700},{"d":"2026-03-16","o":2.63,"h":2.65,"l":2.5,"c":2.6,"v":226000},{"d":"2026-03-17","o":2.65,"h":2.75,"l":2.62,"c":2.67,"v":186100},{"d":"2026-03-18","o":2.69,"h":2.69,"l":2.53,"c":2.68,"v":336100},{"d":"2026-03-19","o":2.62,"h":2.74,"l":2.52,"c":2.74,"v":276500},{"d":"2026-03-20","o":2.77,"h":2.77,"l":2.46,"c":2.5,"v":864600},{"d":"2026-03-23","o":2.64,"h":2.71,"l":2.58,"c":2.71,"v":206400},{"d":"2026-03-24","o":2.66,"h":2.68,"l":2.57,"c":2.62,"v":347300},{"d":"2026-03-25","o":2.62,"h":2.69,"l":2.61,"c":2.61,"v":192600},{"d":"2026-03-26","o":2.61,"h":2.64,"l":2.6,"c":2.6,"v":128800},{"d":"2026-03-27","o":2.59,"h":2.72,"l":2.58,"c":2.66,"v":296900},{"d":"2026-03-30","o":2.7,"h":2.75,"l":2.61,"c":2.64,"v":322400},{"d":"2026-03-31","o":2.62,"h":2.87,"l":2.62,"c":2.82,"v":407047},{"d":"2026-04-01","o":2.84,"h":2.95,"l":2.76,"c":2.77,"v":199964},{"d":"2026-04-02","o":2.71,"h":2.83,"l":2.68,"c":2.81,"v":116181},{"d":"2026-04-06","o":2.82,"h":2.88,"l":2.82,"c":2.87,"v":80148},{"d":"2026-04-07","o":2.87,"h":2.9,"l":2.83,"c":2.86,"v":59107},{"d":"2026-04-08","o":2.95,"h":2.95,"l":2.86,"c":2.9,"v":90166},{"d":"2026-04-09","o":2.86,"h":2.9,"l":2.62,"c":2.64,"v":232907},{"d":"2026-04-10","o":2.68,"h":2.68,"l":2.53,"c":2.56,"v":131810},{"d":"2026-04-13","o":2.54,"h":2.59,"l":2.5,"c":2.53,"v":161087},{"d":"2026-04-14","o":2.56,"h":2.61,"l":2.52,"c":2.53,"v":159627},{"d":"2026-04-15","o":2.56,"h":2.75,"l":2.56,"c":2.73,"v":253960},{"d":"2026-04-16","o":2.73,"h":2.77,"l":2.61,"c":2.7,"v":129872},{"d":"2026-04-17","o":2.7,"h":2.83,"l":2.67,"c":2.78,"v":148390},{"d":"2026-04-20","o":2.75,"h":2.83,"l":2.71,"c":2.83,"v":114892},{"d":"2026-04-21","o":2.82,"h":2.89,"l":2.77,"c":2.8,"v":144866},{"d":"2026-04-22","o":2.8,"h":3.03,"l":2.8,"c":2.93,"v":308502},{"d":"2026-04-23","o":2.95,"h":3.02,"l":2.87,"c":2.97,"v":241701},{"d":"2026-04-24","o":2.93,"h":3,"l":2.93,"c":2.99,"v":50977},{"d":"2026-04-27","o":3,"h":3.04,"l":2.95,"c":2.99,"v":117108},{"d":"2026-04-28","o":2.98,"h":3.01,"l":2.88,"c":2.93,"v":184372},{"d":"2026-04-29","o":2.95,"h":2.95,"l":2.81,"c":2.88,"v":93492},{"d":"2026-04-30","o":2.91,"h":2.91,"l":2.79,"c":2.84,"v":151713},{"d":"2026-05-01","o":2.81,"h":2.9,"l":2.8,"c":2.9,"v":87243},{"d":"2026-05-04","o":2.9,"h":2.96,"l":2.89,"c":2.93,"v":119121},{"d":"2026-05-05","o":2.95,"h":3,"l":2.83,"c":2.85,"v":336785},{"d":"2026-05-06","o":2.85,"h":2.9,"l":2.76,"c":2.77,"v":316180},{"d":"2026-05-07","o":2.9,"h":3.24,"l":2.9,"c":3.09,"v":975334},{"d":"2026-05-08","o":3.1,"h":3.38,"l":3.05,"c":3.22,"v":421627},{"d":"2026-05-11","o":3.18,"h":3.32,"l":3.16,"c":3.23,"v":364194},{"d":"2026-05-12","o":3.22,"h":3.3,"l":3.17,"c":3.26,"v":238718},{"d":"2026-05-13","o":3.25,"h":3.29,"l":2.95,"c":2.96,"v":540043},{"d":"2026-05-14","o":3.01,"h":3.08,"l":2.77,"c":2.89,"v":1082405},{"d":"2026-05-15","o":2.87,"h":3.32,"l":2.87,"c":3.06,"v":918601},{"d":"2026-05-18","o":3.05,"h":3.38,"l":3.03,"c":3.33,"v":469442},{"d":"2026-05-19","o":3.33,"h":3.44,"l":3.23,"c":3.39,"v":409494}]