[{"d":"2021-02-05","o":10.25,"h":10.25,"l":10.14,"c":10.2,"v":26400},{"d":"2021-02-08","o":10.19,"h":10.25,"l":10.12,"c":10.15,"v":470900},{"d":"2021-02-09","o":10.15,"h":10.17,"l":10.1,"c":10.16,"v":60800},{"d":"2021-02-10","o":10.19,"h":10.25,"l":10.06,"c":10.22,"v":294900},{"d":"2021-02-11","o":10.22,"h":10.25,"l":10.1,"c":10.2,"v":34500},{"d":"2021-02-12","o":10.2,"h":10.24,"l":10.2,"c":10.23,"v":77600},{"d":"2021-02-16","o":10.18,"h":10.2,"l":10.15,"c":10.17,"v":12900},{"d":"2021-02-17","o":10.32,"h":10.32,"l":10.18,"c":10.18,"v":17300},{"d":"2021-02-18","o":10.24,"h":10.24,"l":10.18,"c":10.24,"v":37800},{"d":"2021-02-19","o":10.5,"h":10.5,"l":10.18,"c":10.2,"v":7600},{"d":"2021-02-22","o":10.22,"h":10.24,"l":10.15,"c":10.16,"v":30500},{"d":"2021-02-23","o":10.1,"h":10.46,"l":10.1,"c":10.19,"v":111000},{"d":"2021-02-24","o":10.19,"h":10.25,"l":10.17,"c":10.25,"v":29800},{"d":"2021-02-25","o":10.25,"h":10.25,"l":10.15,"c":10.2,"v":413000},{"d":"2021-02-26","o":10.3,"h":10.3,"l":10.13,"c":10.14,"v":22000},{"d":"2021-03-01","o":10.21,"h":10.48,"l":10.13,"c":10.18,"v":18400},{"d":"2021-03-02","o":10.1,"h":10.1,"l":10.02,"c":10.05,"v":137100},{"d":"2021-03-03","o":10.01,"h":10.05,"l":9.95,"c":9.97,"v":98500},{"d":"2021-03-04","o":9.97,"h":9.98,"l":9.95,"c":9.96,"v":186400},{"d":"2021-03-05","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":251800},{"d":"2021-03-08","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":9200},{"d":"2021-03-09","o":9.97,"h":9.98,"l":9.97,"c":9.97,"v":301700},{"d":"2021-03-10","o":9.96,"h":9.96,"l":9.93,"c":9.93,"v":131600},{"d":"2021-03-11","o":9.95,"h":10,"l":9.95,"c":9.95,"v":159200},{"d":"2021-03-12","o":9.95,"h":9.99,"l":9.95,"c":9.95,"v":4000},{"d":"2021-03-15","o":9.98,"h":9.98,"l":9.92,"c":9.95,"v":323100},{"d":"2021-03-16","o":9.95,"h":9.98,"l":9.95,"c":9.98,"v":6300},{"d":"2021-03-17","o":9.95,"h":9.96,"l":9.95,"c":9.95,"v":7600},{"d":"2021-03-18","o":9.95,"h":9.99,"l":9.95,"c":9.99,"v":7200},{"d":"2021-03-19","o":9.95,"h":9.95,"l":9.88,"c":9.91,"v":116300},{"d":"2021-03-22","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1100},{"d":"2021-03-23","o":9.89,"h":9.89,"l":9.88,"c":9.88,"v":500},{"d":"2021-03-24","o":9.98,"h":9.98,"l":9.83,"c":9.83,"v":37100},{"d":"2021-03-25","o":9.86,"h":9.87,"l":9.84,"c":9.85,"v":45400},{"d":"2021-03-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":300},{"d":"2021-03-29","o":9.87,"h":10.07,"l":9.87,"c":10.07,"v":1100},{"d":"2021-03-30","o":9.95,"h":9.95,"l":9.91,"c":9.95,"v":163100},{"d":"2021-03-31","o":9.91,"h":9.91,"l":9.9,"c":9.91,"v":9400},{"d":"2021-04-01","o":9.91,"h":9.95,"l":9.91,"c":9.95,"v":16000},{"d":"2021-04-05","o":9.95,"h":10,"l":9.93,"c":9.93,"v":52700},{"d":"2021-04-06","o":9.93,"h":9.95,"l":9.93,"c":9.95,"v":1300},{"d":"2021-04-07","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":2500},{"d":"2021-04-08","o":9.95,"h":9.98,"l":9.93,"c":9.98,"v":84500},{"d":"2021-04-09","o":9.93,"h":9.98,"l":9.93,"c":9.98,"v":45300},{"d":"2021-04-12","o":10,"h":10.14,"l":10,"c":10.07,"v":18200},{"d":"2021-04-13","o":9.92,"h":10,"l":9.92,"c":10,"v":1400},{"d":"2021-04-14","o":10,"h":10.07,"l":10,"c":10.07,"v":27100},{"d":"2021-04-15","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2021-04-16","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2021-04-19","o":9.93,"h":10.03,"l":9.92,"c":10.02,"v":4200},{"d":"2021-04-20","o":9.96,"h":9.99,"l":9.95,"c":9.98,"v":2300},{"d":"2021-04-21","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2021-04-22","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":400},{"d":"2021-04-23","o":9.93,"h":9.99,"l":9.93,"c":9.99,"v":900},{"d":"2021-04-26","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2021-04-27","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2021-04-28","o":9.95,"h":10,"l":9.95,"c":10,"v":3700},{"d":"2021-04-29","o":10,"h":10,"l":10,"c":10,"v":7900},{"d":"2021-04-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-05-03","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":400},{"d":"2021-05-04","o":9.93,"h":10,"l":9.93,"c":10,"v":4700},{"d":"2021-05-05","o":9.93,"h":10,"l":9.93,"c":9.97,"v":10300},{"d":"2021-05-06","o":9.97,"h":10,"l":9.97,"c":9.97,"v":10400},{"d":"2021-05-07","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2021-05-10","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1800},{"d":"2021-05-11","o":9.94,"h":9.98,"l":9.9,"c":9.96,"v":15500},{"d":"2021-05-12","o":9.94,"h":10,"l":9.92,"c":10,"v":58700},{"d":"2021-05-13","o":9.94,"h":9.99,"l":9.92,"c":9.99,"v":67800},{"d":"2021-05-14","o":9.99,"h":9.99,"l":9.94,"c":9.99,"v":500},{"d":"2021-05-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2021-05-18","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2021-05-19","o":9.93,"h":9.99,"l":9.92,"c":9.96,"v":17500},{"d":"2021-05-20","o":9.94,"h":9.98,"l":9.94,"c":9.94,"v":1200},{"d":"2021-05-21","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":200},{"d":"2021-05-24","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":600},{"d":"2021-05-25","o":9.92,"h":9.97,"l":9.9,"c":9.97,"v":123800},{"d":"2021-05-26","o":9.97,"h":9.98,"l":9.92,"c":9.95,"v":6300},{"d":"2021-05-27","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":500},{"d":"2021-05-28","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":2100},{"d":"2021-06-01","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2021-06-02","o":9.94,"h":9.98,"l":9.94,"c":9.97,"v":98900},{"d":"2021-06-03","o":9.97,"h":10,"l":9.97,"c":10,"v":2000},{"d":"2021-06-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-06-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-06-08","o":9.95,"h":9.99,"l":9.94,"c":9.96,"v":52400},{"d":"2021-06-09","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":200},{"d":"2021-06-10","o":9.98,"h":10,"l":9.98,"c":10,"v":2700},{"d":"2021-06-11","o":10,"h":10.01,"l":9.99,"c":10.01,"v":9100},{"d":"2021-06-14","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":300},{"d":"2021-06-15","o":9.98,"h":10,"l":9.98,"c":9.99,"v":25700},{"d":"2021-06-16","o":9.97,"h":9.99,"l":9.95,"c":9.99,"v":1100},{"d":"2021-06-17","o":9.97,"h":9.98,"l":9.97,"c":9.98,"v":2800},{"d":"2021-06-18","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":200},{"d":"2021-06-21","o":9.97,"h":10,"l":9.95,"c":10,"v":17300},{"d":"2021-06-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-06-23","o":9.97,"h":10,"l":9.97,"c":10,"v":14900},{"d":"2021-06-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-06-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":300},{"d":"2021-06-28","o":9.95,"h":9.99,"l":9.94,"c":9.99,"v":12300},{"d":"2021-06-29","o":9.97,"h":10,"l":9.94,"c":10,"v":2900},{"d":"2021-06-30","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":563900},{"d":"2021-07-01","o":9.99,"h":10,"l":9.99,"c":10,"v":1400},{"d":"2021-07-02","o":9.96,"h":10,"l":9.96,"c":10,"v":600},{"d":"2021-07-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-07-07","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":100},{"d":"2021-07-08","o":10,"h":10,"l":10,"c":10,"v":1200},{"d":"2021-07-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-07-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-07-13","o":9.96,"h":10,"l":9.96,"c":10,"v":1000},{"d":"2021-07-14","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2021-07-15","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2021-07-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-07-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-07-20","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":200},{"d":"2021-07-21","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2021-07-22","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2021-07-23","o":9.94,"h":10,"l":9.91,"c":9.97,"v":65400},{"d":"2021-07-26","o":9.94,"h":9.97,"l":9.94,"c":9.97,"v":400},{"d":"2021-07-27","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2021-07-28","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":53400},{"d":"2021-07-29","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2021-07-30","o":9.95,"h":9.98,"l":9.95,"c":9.98,"v":1900},{"d":"2021-08-02","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2021-08-03","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":1200},{"d":"2021-08-04","o":10,"h":10,"l":9.99,"c":10,"v":2300},{"d":"2021-08-05","o":10,"h":10,"l":10,"c":10,"v":2300},{"d":"2021-08-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-08-09","o":9.96,"h":10,"l":9.95,"c":10,"v":900},{"d":"2021-08-10","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2021-08-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2021-08-12","o":9.97,"h":10,"l":9.97,"c":10,"v":100200},{"d":"2021-08-13","o":9.96,"h":9.98,"l":9.96,"c":9.98,"v":500},{"d":"2021-08-16","o":10,"h":10,"l":9.99,"c":10,"v":22300},{"d":"2021-08-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-08-18","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-08-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-08-20","o":10,"h":10.01,"l":10,"c":10,"v":6800},{"d":"2021-08-23","o":10,"h":10,"l":10,"c":10,"v":75000},{"d":"2021-08-24","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2021-08-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2021-08-26","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"2021-08-27","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":121000},{"d":"2021-08-30","o":10,"h":10.01,"l":10,"c":10.01,"v":1100},{"d":"2021-08-31","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":900},{"d":"2021-09-01","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":400},{"d":"2021-09-02","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1600},{"d":"2021-09-03","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":1200},{"d":"2021-09-07","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":2600},{"d":"2021-09-08","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2021-09-09","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2021-09-10","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2021-09-13","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2021-09-14","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2021-09-15","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"d":"2021-09-16","o":10.01,"h":10.02,"l":10.01,"c":10.02,"v":500},{"d":"2021-09-17","o":10.04,"h":10.04,"l":10.02,"c":10.02,"v":500},{"d":"2021-09-20","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":200},{"d":"2021-09-21","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2021-09-22","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":600},{"d":"2021-09-23","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":400},{"d":"2021-09-24","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2021-09-27","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":800},{"d":"2021-09-28","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1400},{"d":"2021-09-29","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":500},{"d":"2021-09-30","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":100},{"d":"2021-10-01","o":10.06,"h":10.06,"l":10.04,"c":10.04,"v":1900},{"d":"2021-10-04","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":200},{"d":"2021-10-05","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1900},{"d":"2021-10-06","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":100},{"d":"2021-10-07","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2021-10-08","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1000},{"d":"2021-10-11","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1000},{"d":"2021-10-12","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":600},{"d":"2021-10-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":300},{"d":"2021-10-14","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2021-10-15","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2021-10-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2021-10-19","o":10.05,"h":10.07,"l":10.05,"c":10.07,"v":53800},{"d":"2021-10-20","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":400},{"d":"2021-10-21","o":10.07,"h":10.07,"l":10.05,"c":10.07,"v":50700},{"d":"2021-10-22","o":10.07,"h":11,"l":10.05,"c":10.07,"v":5881200},{"d":"2021-10-25","o":10.29,"h":10.38,"l":10.11,"c":10.14,"v":3115300},{"d":"2021-10-26","o":10.15,"h":10.15,"l":10.05,"c":10.06,"v":639000},{"d":"2021-10-27","o":10.06,"h":10.15,"l":10.06,"c":10.07,"v":450200},{"d":"2021-10-28","o":10.12,"h":10.14,"l":10.07,"c":10.1,"v":137700},{"d":"2021-10-29","o":10.07,"h":10.1,"l":10.06,"c":10.07,"v":111500},{"d":"2021-11-01","o":10.08,"h":10.09,"l":10.05,"c":10.09,"v":110400},{"d":"2021-11-02","o":10.06,"h":10.12,"l":10.06,"c":10.12,"v":121200},{"d":"2021-11-03","o":10.08,"h":10.1,"l":10.07,"c":10.08,"v":67600},{"d":"2021-11-04","o":10.08,"h":10.09,"l":10.07,"c":10.07,"v":44500},{"d":"2021-11-05","o":10.09,"h":10.1,"l":10.06,"c":10.09,"v":44700},{"d":"2021-11-08","o":10.1,"h":10.1,"l":10.07,"c":10.08,"v":80500},{"d":"2021-11-09","o":10.08,"h":10.09,"l":10.07,"c":10.08,"v":49100},{"d":"2021-11-10","o":10.09,"h":10.09,"l":10.07,"c":10.08,"v":74700},{"d":"2021-11-11","o":10.1,"h":10.1,"l":10.08,"c":10.09,"v":22900},{"d":"2021-11-12","o":10.08,"h":10.1,"l":10.08,"c":10.09,"v":53300},{"d":"2021-11-15","o":10.08,"h":10.1,"l":10.08,"c":10.1,"v":45000},{"d":"2021-11-16","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":94900},{"d":"2021-11-17","o":10.09,"h":10.1,"l":10.08,"c":10.1,"v":106100},{"d":"2021-11-18","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":78900},{"d":"2021-11-19","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":26700},{"d":"2021-11-22","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":24800},{"d":"2021-11-23","o":10.09,"h":10.11,"l":10.09,"c":10.1,"v":33000},{"d":"2021-11-24","o":10.09,"h":10.2,"l":10.09,"c":10.09,"v":56200},{"d":"2021-11-26","o":10.19,"h":10.19,"l":10.09,"c":10.09,"v":22000},{"d":"2021-11-29","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":614400},{"d":"2021-11-30","o":10.1,"h":10.1,"l":10.09,"c":10.09,"v":14000},{"d":"2021-12-01","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":13800},{"d":"2021-12-02","o":10.09,"h":10.1,"l":10.08,"c":10.09,"v":43400},{"d":"2021-12-03","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":26500},{"d":"2021-12-06","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":21100},{"d":"2021-12-07","o":10.09,"h":10.12,"l":10.09,"c":10.1,"v":24000},{"d":"2021-12-08","o":10.1,"h":10.14,"l":10.1,"c":10.13,"v":1600},{"d":"2021-12-09","o":10.1,"h":10.15,"l":10.1,"c":10.14,"v":9100},{"d":"2021-12-10","o":10.15,"h":10.15,"l":10.09,"c":10.1,"v":45400},{"d":"2021-12-13","o":10.1,"h":10.12,"l":10.1,"c":10.11,"v":378000},{"d":"2021-12-14","o":10.1,"h":10.14,"l":10.1,"c":10.1,"v":139500},{"d":"2021-12-15","o":10.11,"h":10.12,"l":10.1,"c":10.1,"v":16800},{"d":"2021-12-16","o":10.11,"h":10.11,"l":10.1,"c":10.1,"v":61600},{"d":"2021-12-17","o":10.1,"h":10.13,"l":10.1,"c":10.13,"v":1200},{"d":"2021-12-20","o":10.11,"h":10.14,"l":10.11,"c":10.14,"v":267000},{"d":"2021-12-21","o":10.14,"h":10.14,"l":10.11,"c":10.11,"v":417700},{"d":"2021-12-22","o":10.14,"h":10.14,"l":10.11,"c":10.11,"v":12100},{"d":"2021-12-23","o":10.11,"h":10.14,"l":10.11,"c":10.14,"v":13900},{"d":"2021-12-27","o":10.12,"h":10.14,"l":10.12,"c":10.13,"v":12100},{"d":"2021-12-28","o":10.14,"h":10.15,"l":10.13,"c":10.14,"v":1800},{"d":"2021-12-29","o":10.13,"h":10.14,"l":10.12,"c":10.12,"v":2600},{"d":"2021-12-30","o":10.12,"h":10.13,"l":10.11,"c":10.13,"v":19700},{"d":"2021-12-31","o":10.12,"h":10.14,"l":10.11,"c":10.12,"v":27900},{"d":"2022-01-03","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":31000},{"d":"2022-01-04","o":10.18,"h":10.2,"l":10.15,"c":10.18,"v":48500},{"d":"2022-01-05","o":10.18,"h":10.18,"l":10.14,"c":10.14,"v":4200},{"d":"2022-01-06","o":10.2,"h":10.2,"l":10.14,"c":10.14,"v":1300},{"d":"2022-01-07","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":3600},{"d":"2022-01-10","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":16200},{"d":"2022-01-11","o":10.14,"h":10.16,"l":10.14,"c":10.14,"v":1500},{"d":"2022-01-12","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":300},{"d":"2022-01-13","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":500},{"d":"2022-01-14","o":10.15,"h":10.18,"l":10.14,"c":10.14,"v":600},{"d":"2022-01-18","o":10.14,"h":10.18,"l":10.14,"c":10.14,"v":2100},{"d":"2022-01-19","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":3100},{"d":"2022-01-20","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":600},{"d":"2022-01-21","o":10.14,"h":10.15,"l":10.14,"c":10.15,"v":116700},{"d":"2022-01-24","o":10.16,"h":10.17,"l":10.14,"c":10.14,"v":4700},{"d":"2022-01-25","o":10.14,"h":10.16,"l":10.14,"c":10.16,"v":22300},{"d":"2022-01-26","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":28800},{"d":"2022-01-27","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":700},{"d":"2022-01-28","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1100},{"d":"2022-01-31","o":10.15,"h":10.19,"l":10.15,"c":10.15,"v":5500},{"d":"2022-02-01","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":2600},{"d":"2022-02-02","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":500},{"d":"2022-02-03","o":10.16,"h":10.18,"l":10.16,"c":10.18,"v":1700},{"d":"2022-02-04","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":2300},{"d":"2022-02-07","o":10.16,"h":10.17,"l":10.16,"c":10.16,"v":43500},{"d":"2022-02-08","o":10.16,"h":10.18,"l":10.16,"c":10.16,"v":123000},{"d":"2022-02-09","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":1500},{"d":"2022-02-10","o":10.17,"h":10.19,"l":10.17,"c":10.17,"v":22300},{"d":"2022-02-11","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":700},{"d":"2022-02-14","o":10.18,"h":10.19,"l":10.17,"c":10.17,"v":32000},{"d":"2022-02-15","o":10.17,"h":10.19,"l":10.17,"c":10.18,"v":18200},{"d":"2022-02-16","o":10.17,"h":10.19,"l":10.17,"c":10.19,"v":500},{"d":"2022-02-17","o":10.17,"h":10.19,"l":10.17,"c":10.17,"v":589800},{"d":"2022-02-18","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":900},{"d":"2022-02-22","o":10.18,"h":10.2,"l":10.18,"c":10.2,"v":136000},{"d":"2022-02-23","o":10.22,"h":10.23,"l":10.18,"c":10.23,"v":2800},{"d":"2022-02-24","o":10.18,"h":10.2,"l":10.18,"c":10.19,"v":39600},{"d":"2022-02-25","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":2300},{"d":"2022-02-28","o":10.2,"h":10.23,"l":10.18,"c":10.18,"v":2300},{"d":"2022-03-01","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":0},{"d":"2022-03-02","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":2000},{"d":"2022-03-03","o":10.18,"h":10.22,"l":10.18,"c":10.22,"v":9500},{"d":"2022-03-04","o":10.23,"h":10.23,"l":10.19,"c":10.22,"v":18500},{"d":"2022-03-07","o":10.23,"h":10.23,"l":10.19,"c":10.19,"v":1200},{"d":"2022-03-08","o":10.21,"h":10.21,"l":10.19,"c":10.19,"v":13000},{"d":"2022-03-09","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":3000},{"d":"2022-03-10","o":10.22,"h":10.24,"l":10.22,"c":10.22,"v":3600},{"d":"2022-03-11","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":10100},{"d":"2022-03-14","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1900},{"d":"2022-03-15","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2022-03-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":1500},{"d":"2022-03-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3400},{"d":"2022-03-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":3700},{"d":"2022-03-21","o":10.22,"h":10.23,"l":10.22,"c":10.22,"v":35900},{"d":"2022-03-22","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2022-03-23","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":18400},{"d":"2022-03-24","o":10.25,"h":10.25,"l":10.22,"c":10.22,"v":400},{"d":"2022-03-25","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2022-03-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":400},{"d":"2022-03-29","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":500},{"d":"2022-03-30","o":10.23,"h":10.25,"l":10.23,"c":10.25,"v":2100},{"d":"2022-03-31","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1100},{"d":"2022-04-01","o":10.23,"h":10.24,"l":10.23,"c":10.24,"v":4300},{"d":"2022-04-04","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":1300},{"d":"2022-04-05","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":500},{"d":"2022-04-06","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2022-04-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2022-04-08","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":1100},{"d":"2022-04-11","o":10.25,"h":10.26,"l":10.24,"c":10.26,"v":400},{"d":"2022-04-12","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":25300},{"d":"2022-04-13","o":10.27,"h":10.27,"l":10.25,"c":10.25,"v":1700},{"d":"2022-04-14","o":10.26,"h":10.27,"l":10.25,"c":10.27,"v":700},{"d":"2022-04-18","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":300},{"d":"2022-04-19","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":103900},{"d":"2022-04-20","o":10.26,"h":10.28,"l":10.26,"c":10.28,"v":3300},{"d":"2022-04-21","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100600},{"d":"2022-04-22","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":700},{"d":"2022-04-25","o":10.26,"h":10.27,"l":10.26,"c":10.26,"v":2300},{"d":"2022-04-26","o":10.26,"h":10.27,"l":10.26,"c":10.27,"v":200},{"d":"2022-04-27","o":10.27,"h":10.28,"l":10.26,"c":10.28,"v":500},{"d":"2022-04-28","o":10.26,"h":10.28,"l":10.26,"c":10.28,"v":3100},{"d":"2022-04-29","o":10.26,"h":10.28,"l":10.26,"c":10.28,"v":2900},{"d":"2022-05-02","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":487000},{"d":"2022-05-03","o":10.28,"h":10.28,"l":10.26,"c":10.26,"v":1000},{"d":"2022-05-04","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2022-05-05","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":200},{"d":"2022-05-06","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":100},{"d":"2022-05-09","o":10.27,"h":10.29,"l":10.26,"c":10.27,"v":86800},{"d":"2022-05-10","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":200},{"d":"2022-05-11","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":12800},{"d":"2022-05-12","o":10.26,"h":10.28,"l":10.26,"c":10.27,"v":1013100},{"d":"2022-05-13","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":354500},{"d":"2022-05-16","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":5400},{"d":"2022-05-17","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":800},{"d":"2022-05-18","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":3000},{"d":"2022-05-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2022-05-20","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":400},{"d":"2022-05-23","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2022-05-24","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100100},{"d":"2022-05-25","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":100},{"d":"2022-05-26","o":10.27,"h":10.28,"l":10.27,"c":10.28,"v":54000},{"d":"2022-05-27","o":10.28,"h":10.28,"l":10.27,"c":10.27,"v":9700},{"d":"2022-05-31","o":10.28,"h":10.29,"l":10.28,"c":10.28,"v":7100},{"d":"2022-06-01","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":33200},{"d":"2022-06-02","o":9.81,"h":10.31,"l":9.18,"c":10.29,"v":108100},{"d":"2022-06-03","o":10.2,"h":10.3,"l":9.62,"c":9.95,"v":1528700},{"d":"2022-06-06","o":9.34,"h":9.87,"l":9.1,"c":9.5,"v":42800},{"d":"2022-06-07","o":9.11,"h":9.6,"l":9.11,"c":9.6,"v":15700},{"d":"2022-06-08","o":9.52,"h":10.12,"l":9.52,"c":10.06,"v":11800},{"d":"2022-06-09","o":9.6,"h":10.4,"l":9.11,"c":9.47,"v":27200},{"d":"2022-06-10","o":8.9,"h":16.37,"l":7.17,"c":8.39,"v":407400},{"d":"2022-06-13","o":9.1,"h":11,"l":8.3,"c":9.97,"v":305700},{"d":"2022-06-14","o":10.6,"h":10.8,"l":8.15,"c":8.4,"v":407800},{"d":"2022-06-15","o":8.3,"h":8.75,"l":7.05,"c":7.8,"v":105200},{"d":"2022-06-16","o":7.5,"h":7.53,"l":6.69,"c":7.11,"v":21000},{"d":"2022-06-17","o":7.29,"h":7.94,"l":6.27,"c":6.47,"v":147300},{"d":"2022-06-21","o":6.91,"h":7.16,"l":5.99,"c":6.42,"v":105800},{"d":"2022-06-22","o":7.02,"h":7.25,"l":6,"c":6.32,"v":94900},{"d":"2022-06-23","o":6.88,"h":7.39,"l":4.61,"c":5.98,"v":316200},{"d":"2022-06-24","o":6.03,"h":6.99,"l":5.45,"c":6.81,"v":151200},{"d":"2022-06-27","o":6.51,"h":8.16,"l":6.51,"c":7.79,"v":85300},{"d":"2022-06-28","o":8.08,"h":8.08,"l":7.07,"c":7.22,"v":80400},{"d":"2022-06-29","o":7.07,"h":8.03,"l":6.93,"c":8.03,"v":18500},{"d":"2022-06-30","o":8.06,"h":8.25,"l":7.5,"c":8.23,"v":57300},{"d":"2022-07-01","o":7.65,"h":8.78,"l":7.38,"c":8.61,"v":65800},{"d":"2022-07-05","o":8.31,"h":9.22,"l":8.3,"c":8.92,"v":73800},{"d":"2022-07-06","o":8.8,"h":9.6,"l":8.8,"c":9.35,"v":104500},{"d":"2022-07-07","o":9.35,"h":10.69,"l":9.15,"c":10.04,"v":100600},{"d":"2022-07-08","o":10.15,"h":10.49,"l":10.05,"c":10.31,"v":34800},{"d":"2022-07-11","o":10.27,"h":10.5,"l":9.33,"c":10.08,"v":58400},{"d":"2022-07-12","o":9.87,"h":10.55,"l":9.87,"c":10.2,"v":52400},{"d":"2022-07-13","o":9.1,"h":10.48,"l":9.1,"c":10.25,"v":35500},{"d":"2022-07-14","o":10.34,"h":10.67,"l":10.23,"c":10.54,"v":59400},{"d":"2022-07-15","o":10.5,"h":10.56,"l":10.28,"c":10.28,"v":8800},{"d":"2022-07-18","o":10.25,"h":10.56,"l":10.23,"c":10.35,"v":19200},{"d":"2022-07-19","o":10.54,"h":10.73,"l":10.4,"c":10.46,"v":39800},{"d":"2022-07-20","o":10.74,"h":10.74,"l":10.3,"c":10.31,"v":45600},{"d":"2022-07-21","o":10.34,"h":10.34,"l":10.25,"c":10.3,"v":17700},{"d":"2022-07-22","o":10.34,"h":10.4,"l":10.3,"c":10.35,"v":22900},{"d":"2022-07-25","o":10.25,"h":10.45,"l":10.2,"c":10.35,"v":20400},{"d":"2022-07-26","o":10.44,"h":10.8,"l":10.41,"c":10.68,"v":32900},{"d":"2022-07-27","o":10.51,"h":10.98,"l":10.4,"c":10.65,"v":49500},{"d":"2022-07-28","o":10.77,"h":10.77,"l":10.3,"c":10.45,"v":13400},{"d":"2022-07-29","o":10.4,"h":11.04,"l":10.4,"c":10.6,"v":18900},{"d":"2022-08-01","o":10.47,"h":10.75,"l":10.45,"c":10.73,"v":10600},{"d":"2022-08-02","o":10.65,"h":10.65,"l":8.95,"c":10.01,"v":50000},{"d":"2022-08-03","o":9.94,"h":9.99,"l":9.9,"c":9.99,"v":2400},{"d":"2022-08-04","o":10.46,"h":10.67,"l":7.5,"c":9.5,"v":176800},{"d":"2022-08-05","o":9.35,"h":9.35,"l":8.66,"c":9.2,"v":73400},{"d":"2022-08-08","o":9.05,"h":9.9,"l":9.05,"c":9.61,"v":3900},{"d":"2022-08-09","o":9.75,"h":9.75,"l":9.45,"c":9.6,"v":3700},{"d":"2022-08-10","o":9.57,"h":9.77,"l":9.5,"c":9.67,"v":1200},{"d":"2022-08-11","o":9.45,"h":9.8,"l":9.45,"c":9.75,"v":9000},{"d":"2022-08-12","o":9.5,"h":10.78,"l":9.5,"c":10.36,"v":24100},{"d":"2022-08-15","o":10.15,"h":10.36,"l":10.15,"c":10.25,"v":2700},{"d":"2022-08-16","o":10.54,"h":10.54,"l":10.3,"c":10.3,"v":8500},{"d":"2022-08-17","o":10.27,"h":10.35,"l":10.2,"c":10.2,"v":8800},{"d":"2022-08-18","o":10.3,"h":10.4,"l":10.2,"c":10.3,"v":10400},{"d":"2022-08-19","o":10.36,"h":10.51,"l":10.02,"c":10.02,"v":5800},{"d":"2022-08-22","o":10.6,"h":10.75,"l":10.42,"c":10.42,"v":3400},{"d":"2022-08-23","o":10.63,"h":10.63,"l":10.32,"c":10.4,"v":15100},{"d":"2022-08-24","o":10.88,"h":10.88,"l":10.31,"c":10.4,"v":10500},{"d":"2022-08-25","o":10.64,"h":10.68,"l":10.4,"c":10.4,"v":2500},{"d":"2022-08-26","o":10.48,"h":10.48,"l":10.41,"c":10.41,"v":400},{"d":"2022-08-29","o":10.36,"h":10.65,"l":10.27,"c":10.65,"v":2600},{"d":"2022-08-30","o":10.88,"h":10.88,"l":10.4,"c":10.4,"v":700},{"d":"2022-08-31","o":10.9,"h":10.9,"l":10.4,"c":10.65,"v":1900},{"d":"2022-09-01","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2022-09-02","o":11.3,"h":11.85,"l":10.73,"c":10.73,"v":15100},{"d":"2022-09-06","o":10.62,"h":10.62,"l":10.56,"c":10.56,"v":700},{"d":"2022-09-07","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":400},{"d":"2022-09-08","o":10.6,"h":11.77,"l":10.4,"c":11.75,"v":76400},{"d":"2022-09-09","o":11.49,"h":11.75,"l":10.1,"c":11.43,"v":563600},{"d":"2022-09-12","o":11.4,"h":12,"l":10.97,"c":11.32,"v":18000},{"d":"2022-09-13","o":10.61,"h":11.32,"l":10.1,"c":10.11,"v":61600},{"d":"2022-09-14","o":11.09,"h":11.46,"l":10.55,"c":11,"v":61900},{"d":"2022-09-15","o":11.28,"h":11.45,"l":10.96,"c":11.45,"v":36600},{"d":"2022-09-16","o":11.36,"h":12.75,"l":10.28,"c":12.1,"v":176300},{"d":"2022-09-19","o":11.91,"h":11.91,"l":10.8,"c":10.8,"v":33200},{"d":"2022-09-20","o":11.09,"h":11.23,"l":10.52,"c":11.19,"v":18800},{"d":"2022-09-21","o":10.86,"h":11.21,"l":10.86,"c":11.16,"v":6700},{"d":"2022-09-22","o":11.19,"h":11.73,"l":11.07,"c":11.29,"v":40100},{"d":"2022-09-23","o":11.43,"h":11.43,"l":11.01,"c":11.29,"v":3500},{"d":"2022-09-26","o":11.24,"h":12.3,"l":10.8,"c":11.96,"v":44400},{"d":"2022-09-27","o":12.45,"h":12.45,"l":11.57,"c":11.91,"v":23500},{"d":"2022-09-28","o":11.61,"h":11.74,"l":11.3,"c":11.5,"v":18400},{"d":"2022-09-29","o":11.74,"h":11.77,"l":11.11,"c":11.59,"v":26500},{"d":"2022-09-30","o":11.65,"h":11.65,"l":11.25,"c":11.25,"v":34600},{"d":"2022-10-03","o":12.4,"h":12.4,"l":11.3,"c":11.64,"v":17600},{"d":"2022-10-04","o":11.94,"h":11.94,"l":11.42,"c":11.58,"v":4700},{"d":"2022-10-05","o":11.47,"h":11.56,"l":11.01,"c":11.27,"v":40900},{"d":"2022-10-06","o":11.67,"h":11.67,"l":11.25,"c":11.25,"v":900},{"d":"2022-10-07","o":11.84,"h":11.93,"l":11.39,"c":11.45,"v":16500},{"d":"2022-10-10","o":11.49,"h":11.49,"l":11.3,"c":11.36,"v":5200},{"d":"2022-10-11","o":11.92,"h":11.92,"l":11.2,"c":11.34,"v":7600},{"d":"2022-10-12","o":11.46,"h":11.8,"l":11,"c":11.5,"v":54500},{"d":"2022-10-13","o":11.65,"h":12.44,"l":10.96,"c":11.36,"v":51500},{"d":"2022-10-14","o":11.3,"h":11.5,"l":10.6,"c":10.74,"v":10000},{"d":"2022-10-17","o":10.74,"h":12.22,"l":10.74,"c":11.3,"v":249200},{"d":"2022-10-18","o":11.4,"h":11.71,"l":11,"c":11.22,"v":61200},{"d":"2022-10-19","o":11.04,"h":11.2,"l":10.81,"c":11.2,"v":3000},{"d":"2022-10-20","o":10.8,"h":11.44,"l":10.74,"c":10.74,"v":12600},{"d":"2022-10-21","o":10.95,"h":11.62,"l":10.22,"c":10.82,"v":44100},{"d":"2022-10-24","o":10.78,"h":11.18,"l":10.78,"c":10.84,"v":15300},{"d":"2022-10-25","o":10.76,"h":10.96,"l":10.7,"c":10.75,"v":11200},{"d":"2022-10-26","o":10.8,"h":10.81,"l":10.8,"c":10.8,"v":2100},{"d":"2022-10-27","o":10.79,"h":11,"l":10,"c":10.52,"v":57100},{"d":"2022-10-28","o":10.38,"h":10.6,"l":9.5,"c":10.35,"v":41900},{"d":"2022-10-31","o":10.2,"h":10.45,"l":10.2,"c":10.35,"v":19500},{"d":"2022-11-01","o":10.35,"h":10.85,"l":10.25,"c":10.37,"v":26300},{"d":"2022-11-02","o":9.82,"h":10.74,"l":9.51,"c":10.3,"v":18600},{"d":"2022-11-03","o":10.11,"h":10.2,"l":10.1,"c":10.1,"v":15700},{"d":"2022-11-04","o":10,"h":10.39,"l":9.52,"c":10.1,"v":31700},{"d":"2022-11-07","o":10.15,"h":10.35,"l":9.7,"c":10.16,"v":35400},{"d":"2022-11-08","o":10.49,"h":11.2,"l":10.49,"c":10.6,"v":17900},{"d":"2022-11-09","o":10.12,"h":11.15,"l":10.12,"c":11,"v":8100},{"d":"2022-11-10","o":11.09,"h":11.24,"l":10.95,"c":10.98,"v":9900},{"d":"2022-11-11","o":11.02,"h":11.89,"l":11.02,"c":11.25,"v":12700},{"d":"2022-11-14","o":11.35,"h":11.35,"l":11,"c":11.1,"v":20300},{"d":"2022-11-15","o":11.05,"h":11.3,"l":11.05,"c":11.3,"v":6600},{"d":"2022-11-16","o":11.57,"h":11.57,"l":11.57,"c":11.57,"v":300},{"d":"2022-11-17","o":11.86,"h":12.22,"l":11.5,"c":12,"v":15400},{"d":"2022-11-18","o":12.99,"h":12.99,"l":11.84,"c":11.84,"v":13800},{"d":"2022-11-21","o":11.54,"h":11.76,"l":11.51,"c":11.56,"v":4800},{"d":"2022-11-22","o":12.17,"h":12.17,"l":11.32,"c":11.4,"v":5800},{"d":"2022-11-23","o":11.2,"h":11.57,"l":11.2,"c":11.4,"v":12000},{"d":"2022-11-25","o":11.21,"h":11.64,"l":11.21,"c":11.64,"v":2000},{"d":"2022-11-28","o":11.27,"h":11.3,"l":11.22,"c":11.28,"v":1400},{"d":"2022-11-29","o":11.1,"h":11.4,"l":11.1,"c":11.1,"v":21700},{"d":"2022-11-30","o":11.2,"h":11.3,"l":11.11,"c":11.29,"v":3000},{"d":"2022-12-01","o":11.36,"h":12.66,"l":11.23,"c":11.88,"v":17300},{"d":"2022-12-02","o":11.5,"h":11.79,"l":11.3,"c":11.47,"v":5600},{"d":"2022-12-05","o":11.12,"h":11.19,"l":11.1,"c":11.19,"v":1900},{"d":"2022-12-06","o":11.46,"h":11.46,"l":11.16,"c":11.32,"v":5100},{"d":"2022-12-07","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2022-12-08","o":11.55,"h":11.55,"l":11.22,"c":11.22,"v":300},{"d":"2022-12-09","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2022-12-12","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":400},{"d":"2022-12-13","o":11.78,"h":11.8,"l":11.75,"c":11.8,"v":2500},{"d":"2022-12-14","o":11.8,"h":11.8,"l":11.8,"c":11.8,"v":100},{"d":"2022-12-15","o":11.4,"h":11.77,"l":11.4,"c":11.75,"v":3100},{"d":"2022-12-16","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"2022-12-19","o":11.12,"h":11.89,"l":11.1,"c":11.89,"v":600},{"d":"2022-12-20","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":600},{"d":"2022-12-21","o":11,"h":11.5,"l":11,"c":11.5,"v":2700},{"d":"2022-12-22","o":11.02,"h":11.7,"l":11.02,"c":11.7,"v":1700},{"d":"2022-12-23","o":11.55,"h":11.7,"l":11.1,"c":11.1,"v":2000},{"d":"2022-12-27","o":10.98,"h":11.43,"l":10.98,"c":11.43,"v":1700},{"d":"2022-12-28","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":1100},{"d":"2022-12-29","o":10.96,"h":11.59,"l":10.96,"c":11.59,"v":2300},{"d":"2022-12-30","o":11.03,"h":11.32,"l":10.96,"c":11.1,"v":6400},{"d":"2023-01-03","o":11,"h":11.62,"l":11,"c":11.17,"v":4400},{"d":"2023-01-04","o":10.99,"h":11.6,"l":10.99,"c":11.55,"v":5900},{"d":"2023-01-05","o":11.01,"h":11.46,"l":11.01,"c":11.1,"v":32500},{"d":"2023-01-06","o":10.95,"h":12.12,"l":10.91,"c":11.39,"v":9100},{"d":"2023-01-09","o":11.11,"h":11.32,"l":10.93,"c":11.08,"v":57600},{"d":"2023-01-10","o":10.95,"h":11.53,"l":10.7,"c":11.1,"v":8900},{"d":"2023-01-11","o":10.95,"h":11.55,"l":10.95,"c":11.13,"v":12800},{"d":"2023-01-12","o":10.95,"h":11.51,"l":10.51,"c":11.06,"v":41100},{"d":"2023-01-13","o":10.96,"h":11.87,"l":10.96,"c":11.6,"v":47400},{"d":"2023-01-17","o":11.25,"h":11.58,"l":11.12,"c":11.29,"v":32900},{"d":"2023-01-18","o":11.03,"h":11.25,"l":11.02,"c":11.18,"v":17300},{"d":"2023-01-19","o":11.05,"h":11.17,"l":10.75,"c":10.99,"v":45900},{"d":"2023-01-20","o":10.95,"h":11.68,"l":10.95,"c":11,"v":19100},{"d":"2023-01-23","o":10.95,"h":11.68,"l":10.9,"c":11.46,"v":27500},{"d":"2023-01-24","o":11.03,"h":11.5,"l":11.02,"c":11.11,"v":12600},{"d":"2023-01-25","o":10.97,"h":11.66,"l":10.97,"c":11.13,"v":25700},{"d":"2023-01-26","o":11.06,"h":11.57,"l":11.06,"c":11.35,"v":21600},{"d":"2023-01-27","o":11.07,"h":11.55,"l":10.66,"c":10.71,"v":25600},{"d":"2023-01-30","o":10.94,"h":11.34,"l":10.94,"c":11.25,"v":24900},{"d":"2023-01-31","o":10.97,"h":11.8,"l":10.97,"c":11.19,"v":27300},{"d":"2023-02-01","o":11.2,"h":11.7,"l":11.15,"c":11.17,"v":30400},{"d":"2023-02-02","o":11.2,"h":11.88,"l":11.19,"c":11.26,"v":38000},{"d":"2023-02-03","o":11.2,"h":11.56,"l":11.18,"c":11.56,"v":33800},{"d":"2023-02-06","o":11.21,"h":11.93,"l":11.21,"c":11.54,"v":36500},{"d":"2023-02-07","o":11.26,"h":12.01,"l":11.26,"c":11.53,"v":25800},{"d":"2023-02-08","o":11.34,"h":11.75,"l":11.22,"c":11.34,"v":29400},{"d":"2023-02-09","o":11.23,"h":11.94,"l":11.2,"c":11.37,"v":93800},{"d":"2023-02-10","o":11.23,"h":11.64,"l":11.13,"c":11.2,"v":48400},{"d":"2023-02-13","o":11.2,"h":11.57,"l":11.2,"c":11.36,"v":32800},{"d":"2023-02-14","o":11.22,"h":11.8,"l":10.85,"c":11.17,"v":49300},{"d":"2023-02-15","o":11.17,"h":11.35,"l":11,"c":11.19,"v":21300},{"d":"2023-02-16","o":11.34,"h":11.35,"l":11.31,"c":11.35,"v":3300},{"d":"2023-02-17","o":11.23,"h":11.34,"l":11.21,"c":11.34,"v":1100},{"d":"2023-02-21","o":11.29,"h":11.29,"l":11.27,"c":11.27,"v":700},{"d":"2023-02-22","o":11.23,"h":11.23,"l":11.23,"c":11.23,"v":200},{"d":"2023-02-23","o":11.12,"h":11.23,"l":11.12,"c":11.19,"v":2400},{"d":"2023-02-24","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":300},{"d":"2023-02-27","o":11.1,"h":11.11,"l":11.1,"c":11.11,"v":6400},{"d":"2023-02-28","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":400},{"d":"2023-03-01","o":11,"h":11.2,"l":10.94,"c":11.11,"v":9200},{"d":"2023-03-02","o":11,"h":11.3,"l":10.97,"c":11.3,"v":8600},{"d":"2023-03-03","o":11.01,"h":11.25,"l":11.01,"c":11.1,"v":8400},{"d":"2023-03-06","o":11,"h":11.15,"l":11,"c":11.15,"v":27600},{"d":"2023-03-07","o":11,"h":11.2,"l":11,"c":11.17,"v":12200},{"d":"2023-03-08","o":11.02,"h":11.29,"l":11.02,"c":11.14,"v":19800},{"d":"2023-03-09","o":11.05,"h":11.18,"l":11.05,"c":11.09,"v":20300},{"d":"2023-03-10","o":11.02,"h":11.19,"l":10.8,"c":11.11,"v":24500},{"d":"2023-03-13","o":11.04,"h":11.19,"l":10.51,"c":11.11,"v":28400},{"d":"2023-03-14","o":11,"h":11.2,"l":11,"c":11.02,"v":16200},{"d":"2023-03-15","o":11,"h":11.13,"l":10.91,"c":11.09,"v":11600},{"d":"2023-03-16","o":11.05,"h":11.27,"l":11,"c":11.23,"v":19200},{"d":"2023-03-17","o":11,"h":11.24,"l":11,"c":11.1,"v":15800},{"d":"2023-03-20","o":11.11,"h":11.25,"l":11.1,"c":11.19,"v":16500},{"d":"2023-03-21","o":11.15,"h":11.43,"l":11.15,"c":11.24,"v":9900},{"d":"2023-03-22","o":11.15,"h":11.3,"l":11.09,"c":11.19,"v":20700},{"d":"2023-03-23","o":11.15,"h":11.15,"l":11.07,"c":11.07,"v":3100},{"d":"2023-03-24","o":11.07,"h":11.07,"l":11.07,"c":11.07,"v":0},{"d":"2023-03-27","o":11.06,"h":11.15,"l":11.06,"c":11.14,"v":1800},{"d":"2023-03-28","o":11.12,"h":11.13,"l":11.06,"c":11.06,"v":2600},{"d":"2023-03-29","o":11.08,"h":11.1,"l":11.06,"c":11.09,"v":2600},{"d":"2023-03-30","o":11.09,"h":11.1,"l":11.05,"c":11.09,"v":2800},{"d":"2023-03-31","o":11.14,"h":11.15,"l":11.06,"c":11.15,"v":3400},{"d":"2023-04-03","o":11.06,"h":11.12,"l":11.06,"c":11.12,"v":900},{"d":"2023-04-04","o":11.14,"h":11.35,"l":11.14,"c":11.3,"v":3000},{"d":"2023-04-05","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":1000},{"d":"2023-04-06","o":11.1,"h":11.19,"l":11.1,"c":11.19,"v":700},{"d":"2023-04-10","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":700},{"d":"2023-04-11","o":11.19,"h":11.33,"l":11.19,"c":11.33,"v":500},{"d":"2023-04-12","o":11.48,"h":11.5,"l":11.22,"c":11.26,"v":5700},{"d":"2023-04-13","o":11.22,"h":11.35,"l":11.21,"c":11.35,"v":1000},{"d":"2023-04-14","o":11.13,"h":11.18,"l":10.85,"c":10.85,"v":4800},{"d":"2023-04-17","o":10.85,"h":11.15,"l":10.85,"c":11.1,"v":4800},{"d":"2023-04-18","o":11.23,"h":11.3,"l":11.02,"c":11.02,"v":3600},{"d":"2023-04-19","o":11.04,"h":11.22,"l":10.9,"c":11.06,"v":1900},{"d":"2023-04-20","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":900},{"d":"2023-04-21","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":300},{"d":"2023-04-24","o":11.17,"h":11.17,"l":10.89,"c":11.1,"v":1600},{"d":"2023-04-25","o":11,"h":11.14,"l":11,"c":11.14,"v":1700},{"d":"2023-04-26","o":11,"h":11.2,"l":10.88,"c":10.88,"v":3700},{"d":"2023-04-27","o":10.91,"h":10.91,"l":10.81,"c":10.86,"v":6700},{"d":"2023-04-28","o":10.94,"h":11.03,"l":10.85,"c":10.86,"v":5200},{"d":"2023-05-01","o":11.01,"h":11.01,"l":11.01,"c":11.01,"v":900},{"d":"2023-05-02","o":11.1,"h":11.1,"l":11,"c":11.08,"v":2100},{"d":"2023-05-03","o":10.98,"h":11.11,"l":10.98,"c":11.09,"v":3100},{"d":"2023-05-04","o":11.08,"h":11.16,"l":11.02,"c":11.16,"v":1800},{"d":"2023-05-05","o":11,"h":11.3,"l":11,"c":11.04,"v":18600},{"d":"2023-05-08","o":11,"h":11.4,"l":10.91,"c":11.2,"v":26200},{"d":"2023-05-09","o":11,"h":11,"l":11,"c":11,"v":2500},{"d":"2023-05-10","o":11.01,"h":11.01,"l":10.93,"c":11,"v":6900},{"d":"2023-05-11","o":10.82,"h":11.01,"l":10.82,"c":10.99,"v":14700},{"d":"2023-05-12","o":10.81,"h":10.94,"l":10.8,"c":10.91,"v":1500},{"d":"2023-05-15","o":10.97,"h":11.4,"l":10.88,"c":11,"v":9900},{"d":"2023-05-16","o":11,"h":11,"l":11,"c":11,"v":500},{"d":"2023-05-17","o":10.83,"h":10.83,"l":9.35,"c":10.34,"v":25800},{"d":"2023-05-18","o":10.15,"h":10.58,"l":10.1,"c":10.32,"v":40100},{"d":"2023-05-19","o":10.25,"h":10.32,"l":10.23,"c":10.32,"v":3700},{"d":"2023-05-22","o":10.29,"h":10.56,"l":10.29,"c":10.34,"v":24700},{"d":"2023-05-23","o":10.43,"h":10.91,"l":10.38,"c":10.72,"v":24700},{"d":"2023-05-24","o":10.77,"h":11.15,"l":10.23,"c":10.97,"v":56700},{"d":"2023-05-25","o":10.8,"h":10.83,"l":10.5,"c":10.5,"v":49700},{"d":"2023-05-26","o":10.59,"h":10.6,"l":10.1,"c":10.2,"v":18500},{"d":"2023-05-30","o":10.34,"h":10.66,"l":10.3,"c":10.38,"v":23700},{"d":"2023-05-31","o":10.4,"h":10.77,"l":10.29,"c":10.77,"v":27000},{"d":"2023-06-01","o":10.5,"h":10.92,"l":10.5,"c":10.82,"v":33400},{"d":"2023-06-02","o":10.68,"h":11.16,"l":10.5,"c":10.9,"v":12400},{"d":"2023-06-05","o":11,"h":11.25,"l":10.99,"c":11.15,"v":12100},{"d":"2023-06-06","o":11.19,"h":11.32,"l":11.15,"c":11.2,"v":9600},{"d":"2023-06-07","o":11.19,"h":11.4,"l":11,"c":11.02,"v":27600},{"d":"2023-06-08","o":11.01,"h":11.5,"l":11.01,"c":11.2,"v":12000},{"d":"2023-06-09","o":11.15,"h":11.5,"l":11.15,"c":11.4,"v":25600},{"d":"2023-06-12","o":11.21,"h":11.44,"l":11.2,"c":11.3,"v":29900},{"d":"2023-06-13","o":11.25,"h":11.5,"l":11.21,"c":11.29,"v":27500},{"d":"2023-06-14","o":11.2,"h":11.6,"l":11.18,"c":11.4,"v":44400},{"d":"2023-06-15","o":11.59,"h":11.59,"l":10.75,"c":11.09,"v":35200},{"d":"2023-06-16","o":11.11,"h":11.88,"l":10.79,"c":10.79,"v":31600},{"d":"2023-06-20","o":10.99,"h":11.69,"l":10.99,"c":11.23,"v":21300},{"d":"2023-06-21","o":11.18,"h":11.53,"l":10.28,"c":11.31,"v":66100},{"d":"2023-06-22","o":11.19,"h":11.53,"l":11.1,"c":11.2,"v":53400},{"d":"2023-06-23","o":11.06,"h":11.34,"l":10.59,"c":10.78,"v":489300},{"d":"2023-06-26","o":10.84,"h":11.1,"l":10.84,"c":10.99,"v":32600},{"d":"2023-06-27","o":10.88,"h":11.11,"l":10.88,"c":10.96,"v":12700},{"d":"2023-06-28","o":11.05,"h":11.22,"l":10.95,"c":11.09,"v":24600},{"d":"2023-06-29","o":10.99,"h":11.07,"l":10.89,"c":11.07,"v":15200},{"d":"2023-06-30","o":11.04,"h":11.09,"l":10.97,"c":10.97,"v":12600},{"d":"2023-07-03","o":10.92,"h":11.05,"l":10.8,"c":11.02,"v":14400},{"d":"2023-07-05","o":10.42,"h":11.89,"l":10.42,"c":10.98,"v":46700},{"d":"2023-07-06","o":10.97,"h":11.16,"l":10.76,"c":10.97,"v":9500},{"d":"2023-07-07","o":11,"h":11.37,"l":11,"c":11.21,"v":3800},{"d":"2023-07-10","o":11.19,"h":11.35,"l":11.02,"c":11.19,"v":3600},{"d":"2023-07-11","o":11.2,"h":11.2,"l":11.05,"c":11.1,"v":1800},{"d":"2023-07-12","o":11.49,"h":11.88,"l":10.98,"c":11.1,"v":20000},{"d":"2023-07-13","o":11.28,"h":11.58,"l":11.1,"c":11.17,"v":5100},{"d":"2023-07-14","o":11.15,"h":11.19,"l":11.04,"c":11.06,"v":4300},{"d":"2023-07-17","o":11.01,"h":11.44,"l":10.98,"c":11.08,"v":8100},{"d":"2023-07-18","o":11.01,"h":11.92,"l":11,"c":11.22,"v":3500},{"d":"2023-07-19","o":11.06,"h":11.55,"l":10.85,"c":11,"v":17400},{"d":"2023-07-20","o":11.02,"h":11.22,"l":10.95,"c":10.98,"v":17700},{"d":"2023-07-21","o":11.15,"h":11.49,"l":10.87,"c":10.87,"v":22900},{"d":"2023-07-24","o":10.88,"h":11.02,"l":10.88,"c":10.97,"v":3200},{"d":"2023-07-25","o":11,"h":11.16,"l":10.93,"c":10.93,"v":14900},{"d":"2023-07-26","o":10.97,"h":11.04,"l":10.92,"c":11.04,"v":9100},{"d":"2023-07-27","o":11.05,"h":11.11,"l":10.9,"c":10.93,"v":22300},{"d":"2023-07-28","o":11.06,"h":11.39,"l":10.93,"c":11.03,"v":20300},{"d":"2023-07-31","o":11,"h":11.25,"l":10.93,"c":11.07,"v":16600},{"d":"2023-08-01","o":10.96,"h":11.5,"l":10.78,"c":10.83,"v":35500},{"d":"2023-08-02","o":10.91,"h":11.32,"l":10.85,"c":10.97,"v":12000},{"d":"2023-08-03","o":10.9,"h":11.12,"l":10.88,"c":11.04,"v":6500},{"d":"2023-08-04","o":11.02,"h":11.26,"l":10.69,"c":10.81,"v":7300},{"d":"2023-08-07","o":10.88,"h":11,"l":10.88,"c":10.91,"v":5400},{"d":"2023-08-08","o":11.02,"h":11.04,"l":10.9,"c":10.9,"v":14300},{"d":"2023-08-09","o":11.09,"h":11.09,"l":10.9,"c":10.97,"v":12500},{"d":"2023-08-10","o":10.9,"h":11.44,"l":10.85,"c":10.91,"v":20900},{"d":"2023-08-11","o":11.24,"h":11.24,"l":10.93,"c":11.18,"v":4900},{"d":"2023-08-14","o":11.45,"h":11.45,"l":10.96,"c":10.96,"v":1100},{"d":"2023-08-15","o":11.03,"h":11.26,"l":10.94,"c":10.99,"v":26000},{"d":"2023-08-16","o":11.01,"h":11.09,"l":10.93,"c":10.99,"v":19100},{"d":"2023-08-17","o":11,"h":11.06,"l":10.98,"c":11,"v":15700},{"d":"2023-08-18","o":11.05,"h":11.14,"l":10.89,"c":11.03,"v":6300},{"d":"2023-08-21","o":11.27,"h":11.3,"l":11.1,"c":11.1,"v":4100},{"d":"2023-08-22","o":11.09,"h":11.38,"l":11.02,"c":11.25,"v":5200},{"d":"2023-08-23","o":11.52,"h":11.55,"l":11.43,"c":11.46,"v":5200},{"d":"2023-08-24","o":11.34,"h":11.44,"l":11.01,"c":11.01,"v":8300},{"d":"2023-08-25","o":11.24,"h":11.5,"l":11.04,"c":11.2,"v":5600},{"d":"2023-08-28","o":11.25,"h":11.86,"l":10.74,"c":10.93,"v":17400},{"d":"2023-08-29","o":11.35,"h":11.48,"l":10.9,"c":11.28,"v":11000},{"d":"2023-08-30","o":11.04,"h":11.57,"l":10.82,"c":11.07,"v":9300},{"d":"2023-08-31","o":11.45,"h":11.73,"l":11.06,"c":11.14,"v":3000},{"d":"2023-09-01","o":11.07,"h":11.26,"l":10.95,"c":10.99,"v":4000},{"d":"2023-09-05","o":11.02,"h":11.68,"l":11.01,"c":11.04,"v":5100},{"d":"2023-09-06","o":11.05,"h":11.09,"l":11,"c":11,"v":8100},{"d":"2023-09-07","o":11.12,"h":11.36,"l":11.02,"c":11.03,"v":7200},{"d":"2023-09-08","o":11.42,"h":11.42,"l":11.07,"c":11.07,"v":1600},{"d":"2023-09-11","o":11.28,"h":11.28,"l":10.93,"c":11.04,"v":4600},{"d":"2023-09-12","o":11.51,"h":11.51,"l":11.09,"c":11.09,"v":1300},{"d":"2023-09-13","o":11.07,"h":11.18,"l":10.94,"c":10.94,"v":13500},{"d":"2023-09-14","o":11.06,"h":11.39,"l":11,"c":11.08,"v":10100},{"d":"2023-09-15","o":11.04,"h":12,"l":10.96,"c":11.59,"v":57200},{"d":"2023-09-18","o":11.49,"h":11.66,"l":11.3,"c":11.32,"v":13000},{"d":"2023-09-19","o":11.57,"h":11.83,"l":11.2,"c":11.33,"v":9300},{"d":"2023-09-20","o":11.37,"h":11.37,"l":11,"c":11.24,"v":4300},{"d":"2023-09-21","o":11.28,"h":11.28,"l":11.13,"c":11.15,"v":5500},{"d":"2023-09-22","o":11.32,"h":11.35,"l":11.25,"c":11.33,"v":2700},{"d":"2023-09-25","o":11.88,"h":11.88,"l":11.32,"c":11.32,"v":1600},{"d":"2023-09-26","o":11.45,"h":11.45,"l":11.25,"c":11.25,"v":2200},{"d":"2023-09-27","o":11.41,"h":11.45,"l":11.4,"c":11.42,"v":2400},{"d":"2023-09-28","o":11.25,"h":11.48,"l":11.01,"c":11.4,"v":2500},{"d":"2023-09-29","o":11.17,"h":11.38,"l":11.12,"c":11.29,"v":2600},{"d":"2023-10-02","o":11.26,"h":11.26,"l":11.21,"c":11.22,"v":2700},{"d":"2023-10-03","o":11.12,"h":11.41,"l":11.05,"c":11.17,"v":3500},{"d":"2023-10-04","o":11.35,"h":11.5,"l":11.15,"c":11.18,"v":4900},{"d":"2023-10-05","o":11.07,"h":11.51,"l":11.07,"c":11.46,"v":4400},{"d":"2023-10-06","o":11.4,"h":11.55,"l":11.11,"c":11.25,"v":10100},{"d":"2023-10-09","o":11.23,"h":11.29,"l":11,"c":11.04,"v":13000},{"d":"2023-10-10","o":11.17,"h":11.25,"l":10.84,"c":10.96,"v":30400},{"d":"2023-10-11","o":10.75,"h":11.25,"l":10.56,"c":10.8,"v":20100},{"d":"2023-10-12","o":10.5,"h":10.74,"l":10.45,"c":10.67,"v":18900},{"d":"2023-10-13","o":10.7,"h":11.09,"l":10.7,"c":10.92,"v":7100},{"d":"2023-10-16","o":10.89,"h":11.39,"l":10.37,"c":10.88,"v":20900},{"d":"2023-10-17","o":10.9,"h":10.97,"l":10.79,"c":10.89,"v":7700},{"d":"2023-10-18","o":10.9,"h":10.98,"l":10.8,"c":10.9,"v":9000},{"d":"2023-10-19","o":10.84,"h":11.48,"l":10.81,"c":10.83,"v":13400},{"d":"2023-10-20","o":10.61,"h":11.48,"l":10.61,"c":10.74,"v":12900},{"d":"2023-10-23","o":10.8,"h":11.08,"l":10.76,"c":10.76,"v":11900},{"d":"2023-10-24","o":10.81,"h":11.2,"l":10.8,"c":11.2,"v":7600},{"d":"2023-10-25","o":10.86,"h":11.44,"l":10.81,"c":10.81,"v":10100},{"d":"2023-10-26","o":11.09,"h":11.37,"l":10.8,"c":10.9,"v":15800},{"d":"2023-10-27","o":11.32,"h":11.32,"l":10.5,"c":10.72,"v":35300},{"d":"2023-10-30","o":10.9,"h":11.23,"l":10.7,"c":10.78,"v":9500},{"d":"2023-10-31","o":10.76,"h":11.17,"l":10.75,"c":11.04,"v":10100},{"d":"2023-11-01","o":10.74,"h":11.09,"l":10.74,"c":10.88,"v":12800},{"d":"2023-11-02","o":10.75,"h":11.25,"l":10.75,"c":10.97,"v":5500},{"d":"2023-11-03","o":10.85,"h":11.25,"l":10.85,"c":11.06,"v":6000},{"d":"2023-11-06","o":11.03,"h":11.08,"l":10.99,"c":10.99,"v":3400},{"d":"2023-11-07","o":11.16,"h":11.16,"l":10.83,"c":10.97,"v":9800},{"d":"2023-11-08","o":11.12,"h":11.15,"l":11,"c":11.1,"v":6500},{"d":"2023-11-09","o":10.94,"h":10.95,"l":10.93,"c":10.95,"v":2800},{"d":"2023-11-10","o":11.11,"h":11.15,"l":11.03,"c":11.13,"v":7400},{"d":"2023-11-13","o":11.11,"h":11.2,"l":11,"c":11.07,"v":7600},{"d":"2023-11-14","o":11.24,"h":11.56,"l":11.06,"c":11.49,"v":14900},{"d":"2023-11-15","o":11.27,"h":11.49,"l":11.17,"c":11.22,"v":13200},{"d":"2023-11-16","o":11.2,"h":11.21,"l":11.2,"c":11.2,"v":3700},{"d":"2023-11-17","o":11.06,"h":11.47,"l":11.06,"c":11.47,"v":9900},{"d":"2023-11-20","o":11.36,"h":11.74,"l":11.35,"c":11.74,"v":4600},{"d":"2023-11-21","o":11.11,"h":11.58,"l":11.11,"c":11.54,"v":9600},{"d":"2023-11-22","o":11.4,"h":11.7,"l":11.03,"c":11.52,"v":5100},{"d":"2023-11-24","o":11.73,"h":11.73,"l":11,"c":11.17,"v":24200},{"d":"2023-11-27","o":11.15,"h":11.27,"l":10.95,"c":11.13,"v":11400},{"d":"2023-11-28","o":10.97,"h":11.09,"l":10.94,"c":10.95,"v":10000},{"d":"2023-11-29","o":11.1,"h":11.1,"l":10.78,"c":11.05,"v":26900},{"d":"2023-11-30","o":11.05,"h":11.14,"l":10.96,"c":11.14,"v":13100},{"d":"2023-12-01","o":11.3,"h":11.3,"l":10.99,"c":11.06,"v":12200},{"d":"2023-12-04","o":11.07,"h":11.24,"l":11.07,"c":11.17,"v":5400},{"d":"2023-12-05","o":11,"h":11.31,"l":11,"c":11.17,"v":2400},{"d":"2023-12-06","o":11.19,"h":11.37,"l":10.97,"c":11.09,"v":4500},{"d":"2023-12-07","o":11.28,"h":11.28,"l":11.03,"c":11.28,"v":3100},{"d":"2023-12-08","o":11.39,"h":11.39,"l":11.23,"c":11.23,"v":2300},{"d":"2023-12-11","o":11.03,"h":11.1,"l":11.02,"c":11.1,"v":10400},{"d":"2023-12-12","o":11.04,"h":11.26,"l":10.94,"c":10.96,"v":8100},{"d":"2023-12-13","o":10.94,"h":11.59,"l":10.94,"c":11.38,"v":6000},{"d":"2023-12-14","o":11.31,"h":11.54,"l":11.31,"c":11.54,"v":5700},{"d":"2023-12-15","o":11.59,"h":11.6,"l":11.31,"c":11.34,"v":17300},{"d":"2023-12-18","o":11.35,"h":11.55,"l":11.09,"c":11.13,"v":17300},{"d":"2023-12-19","o":11.28,"h":11.55,"l":10.85,"c":10.85,"v":112100},{"d":"2023-12-20","o":10.92,"h":11.19,"l":10.91,"c":11.03,"v":6100},{"d":"2023-12-21","o":11.09,"h":11.2,"l":10.69,"c":11.03,"v":44300},{"d":"2023-12-22","o":10.9,"h":11.4,"l":10.6,"c":11.1,"v":52200},{"d":"2023-12-26","o":10.93,"h":11.3,"l":10.6,"c":10.68,"v":136300},{"d":"2023-12-27","o":11,"h":11,"l":10.23,"c":10.4,"v":221400},{"d":"2023-12-28","o":10.58,"h":10.63,"l":10.41,"c":10.48,"v":52500},{"d":"2023-12-29","o":10.5,"h":10.65,"l":10.45,"c":10.59,"v":61200},{"d":"2024-01-02","o":10.62,"h":10.71,"l":10.47,"c":10.59,"v":69000},{"d":"2024-01-03","o":10.58,"h":10.78,"l":10.58,"c":10.69,"v":55800},{"d":"2024-01-04","o":10.76,"h":10.76,"l":10.58,"c":10.68,"v":12800},{"d":"2024-01-05","o":10.69,"h":10.7,"l":10.6,"c":10.68,"v":12500},{"d":"2024-01-08","o":10.6,"h":10.67,"l":10.58,"c":10.63,"v":8800},{"d":"2024-01-09","o":10.57,"h":10.6,"l":10.4,"c":10.56,"v":12700},{"d":"2024-01-10","o":10.53,"h":10.62,"l":10.53,"c":10.62,"v":3900},{"d":"2024-01-11","o":10.58,"h":10.6,"l":10.53,"c":10.54,"v":11600},{"d":"2024-01-12","o":10.57,"h":10.6,"l":10.55,"c":10.56,"v":4400},{"d":"2024-01-16","o":10.55,"h":10.61,"l":10.54,"c":10.56,"v":21300},{"d":"2024-01-17","o":10.55,"h":10.6,"l":10.53,"c":10.57,"v":17200},{"d":"2024-01-18","o":10.64,"h":10.64,"l":10.51,"c":10.51,"v":3700},{"d":"2024-01-19","o":10.66,"h":10.66,"l":10.5,"c":10.6,"v":9300},{"d":"2024-01-22","o":10.55,"h":10.6,"l":10.53,"c":10.6,"v":11500},{"d":"2024-01-23","o":10.6,"h":10.6,"l":10.54,"c":10.54,"v":4800},{"d":"2024-01-24","o":10.58,"h":10.58,"l":10.53,"c":10.54,"v":4100},{"d":"2024-01-25","o":10.55,"h":10.6,"l":10.51,"c":10.51,"v":11100},{"d":"2024-01-26","o":10.53,"h":10.55,"l":10.53,"c":10.54,"v":3200},{"d":"2024-01-29","o":10.52,"h":10.53,"l":9.63,"c":10.36,"v":38400},{"d":"2024-01-30","o":10.49,"h":10.51,"l":10.44,"c":10.44,"v":11600},{"d":"2024-01-31","o":10.44,"h":10.46,"l":10.31,"c":10.44,"v":17200},{"d":"2024-02-01","o":10.45,"h":10.6,"l":10.4,"c":10.6,"v":10900},{"d":"2024-02-02","o":10.49,"h":10.7,"l":10.45,"c":10.45,"v":4300},{"d":"2024-02-05","o":10.38,"h":10.6,"l":10.38,"c":10.45,"v":12000},{"d":"2024-02-06","o":10.56,"h":10.59,"l":10.46,"c":10.46,"v":2100},{"d":"2024-02-07","o":10.54,"h":10.55,"l":10.5,"c":10.5,"v":5600},{"d":"2024-02-08","o":10.5,"h":10.69,"l":10.5,"c":10.56,"v":32300},{"d":"2024-02-09","o":10.55,"h":10.74,"l":10.45,"c":10.52,"v":36300},{"d":"2024-02-12","o":10.53,"h":10.75,"l":10.34,"c":10.42,"v":63700},{"d":"2024-02-13","o":10.4,"h":10.53,"l":10.26,"c":10.45,"v":40700},{"d":"2024-02-14","o":10.57,"h":10.59,"l":10.57,"c":10.59,"v":2900},{"d":"2024-02-15","o":10.58,"h":10.72,"l":10.38,"c":10.54,"v":34400},{"d":"2024-02-16","o":10.6,"h":10.6,"l":10.46,"c":10.48,"v":3600},{"d":"2024-02-20","o":10.4,"h":10.58,"l":10.39,"c":10.39,"v":7000},{"d":"2024-02-21","o":10.4,"h":10.52,"l":10.36,"c":10.4,"v":11000},{"d":"2024-02-22","o":10.48,"h":10.48,"l":10.32,"c":10.43,"v":10900},{"d":"2024-02-23","o":10.5,"h":10.5,"l":10.34,"c":10.44,"v":3500},{"d":"2024-02-26","o":10.36,"h":10.47,"l":10.35,"c":10.47,"v":900},{"d":"2024-02-27","o":10.36,"h":10.52,"l":10.35,"c":10.48,"v":4600},{"d":"2024-02-28","o":10.56,"h":10.56,"l":10.35,"c":10.37,"v":2400},{"d":"2024-02-29","o":10.55,"h":10.73,"l":10.44,"c":10.44,"v":4100},{"d":"2024-03-01","o":10.36,"h":10.49,"l":10.36,"c":10.43,"v":4300},{"d":"2024-03-04","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":700},{"d":"2024-03-05","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":1600},{"d":"2024-03-06","o":10.54,"h":10.54,"l":10.34,"c":10.41,"v":5500},{"d":"2024-03-07","o":10.4,"h":10.75,"l":10.34,"c":10.47,"v":6500},{"d":"2024-03-08","o":10.36,"h":10.52,"l":10.36,"c":10.52,"v":1400},{"d":"2024-03-11","o":10.38,"h":10.55,"l":10.35,"c":10.35,"v":5000},{"d":"2024-03-12","o":10.4,"h":10.45,"l":10.35,"c":10.36,"v":6400},{"d":"2024-03-13","o":10.36,"h":10.59,"l":10.35,"c":10.44,"v":3400},{"d":"2024-03-14","o":10.35,"h":10.51,"l":10.11,"c":10.36,"v":18700},{"d":"2024-03-15","o":10.03,"h":10.55,"l":9.94,"c":10.4,"v":36700},{"d":"2024-03-18","o":10.36,"h":10.59,"l":10.35,"c":10.35,"v":2200},{"d":"2024-03-19","o":10.6,"h":10.6,"l":10.4,"c":10.5,"v":2400},{"d":"2024-03-20","o":10.5,"h":10.5,"l":10.42,"c":10.42,"v":3000},{"d":"2024-03-21","o":10.5,"h":10.52,"l":10.44,"c":10.5,"v":7700},{"d":"2024-03-22","o":10.36,"h":10.5,"l":10.28,"c":10.34,"v":21800},{"d":"2024-03-25","o":10.35,"h":10.49,"l":10.21,"c":10.32,"v":23200},{"d":"2024-03-26","o":10.45,"h":10.45,"l":10.27,"c":10.33,"v":19700},{"d":"2024-03-27","o":10.28,"h":10.37,"l":10.15,"c":10.37,"v":34600},{"d":"2024-03-28","o":10.38,"h":10.44,"l":10.28,"c":10.36,"v":13600},{"d":"2024-04-01","o":10.3,"h":10.49,"l":10.28,"c":10.31,"v":3200},{"d":"2024-04-02","o":10.27,"h":10.35,"l":10.26,"c":10.28,"v":5300},{"d":"2024-04-03","o":10.26,"h":10.55,"l":10.26,"c":10.31,"v":8200},{"d":"2024-04-04","o":10.28,"h":10.39,"l":10.25,"c":10.25,"v":3800},{"d":"2024-04-05","o":10.26,"h":10.38,"l":9.77,"c":10.27,"v":9600},{"d":"2024-04-08","o":10.34,"h":10.38,"l":10.26,"c":10.31,"v":9500},{"d":"2024-04-09","o":10.3,"h":10.44,"l":10.3,"c":10.36,"v":12900},{"d":"2024-04-10","o":10.4,"h":10.57,"l":10.26,"c":10.41,"v":25300},{"d":"2024-04-11","o":10.24,"h":10.39,"l":10.24,"c":10.39,"v":9600},{"d":"2024-04-12","o":10.36,"h":10.49,"l":10.29,"c":10.29,"v":6500},{"d":"2024-04-15","o":10.54,"h":10.54,"l":10.27,"c":10.27,"v":3000},{"d":"2024-04-16","o":10.5,"h":10.5,"l":10.27,"c":10.35,"v":3600},{"d":"2024-04-17","o":10.47,"h":10.47,"l":10.3,"c":10.46,"v":1800},{"d":"2024-04-18","o":10.34,"h":10.5,"l":10.26,"c":10.26,"v":4700},{"d":"2024-04-19","o":10.29,"h":10.47,"l":10.29,"c":10.39,"v":3400},{"d":"2024-04-22","o":10.3,"h":10.5,"l":10.28,"c":10.49,"v":2700},{"d":"2024-04-23","o":10.39,"h":10.5,"l":10.39,"c":10.5,"v":1300},{"d":"2024-04-24","o":10.48,"h":10.48,"l":10.31,"c":10.31,"v":2400},{"d":"2024-04-25","o":10.38,"h":10.38,"l":10.27,"c":10.27,"v":3800},{"d":"2024-04-26","o":10.5,"h":10.5,"l":10.43,"c":10.43,"v":2700},{"d":"2024-04-29","o":10.28,"h":10.48,"l":10.27,"c":10.48,"v":1400},{"d":"2024-04-30","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":3400},{"d":"2024-05-01","o":10.27,"h":10.48,"l":10.27,"c":10.48,"v":2800},{"d":"2024-05-02","o":10.39,"h":10.5,"l":10.29,"c":10.3,"v":5000},{"d":"2024-05-03","o":10.5,"h":10.5,"l":10.3,"c":10.48,"v":3300},{"d":"2024-05-06","o":10.55,"h":10.6,"l":10.45,"c":10.5,"v":57200},{"d":"2024-05-07","o":10.45,"h":10.5,"l":10.3,"c":10.48,"v":6000},{"d":"2024-05-08","o":10.8,"h":10.8,"l":10.34,"c":10.34,"v":39800},{"d":"2024-05-09","o":10.61,"h":10.61,"l":10.42,"c":10.42,"v":2000},{"d":"2024-05-10","o":10.6,"h":10.6,"l":10.4,"c":10.48,"v":1300},{"d":"2024-05-13","o":10.42,"h":10.77,"l":10.42,"c":10.77,"v":2100},{"d":"2024-05-14","o":10.4,"h":10.49,"l":10.4,"c":10.49,"v":1900},{"d":"2024-05-15","o":10.45,"h":10.76,"l":10.43,"c":10.6,"v":7200},{"d":"2024-05-16","o":10.62,"h":11.02,"l":10.5,"c":11.01,"v":18600},{"d":"2024-05-17","o":10.97,"h":11.17,"l":10.5,"c":11.17,"v":3400},{"d":"2024-05-20","o":10.67,"h":11.15,"l":10.66,"c":10.84,"v":3100},{"d":"2024-05-21","o":10.79,"h":10.91,"l":10.75,"c":10.76,"v":1500},{"d":"2024-05-22","o":10.93,"h":10.93,"l":10.76,"c":10.76,"v":2400},{"d":"2024-05-23","o":10.75,"h":11.13,"l":10.75,"c":10.78,"v":6800},{"d":"2024-05-24","o":11.09,"h":11.1,"l":10.98,"c":11.1,"v":10700},{"d":"2024-05-28","o":11.21,"h":11.22,"l":11.05,"c":11.07,"v":3100},{"d":"2024-05-29","o":11.03,"h":11.17,"l":10.76,"c":10.76,"v":6800},{"d":"2024-05-30","o":11,"h":11.49,"l":10.85,"c":11.14,"v":4100},{"d":"2024-05-31","o":11.13,"h":11.13,"l":11.01,"c":11.11,"v":2700},{"d":"2024-06-03","o":11.25,"h":11.25,"l":10.53,"c":11.1,"v":5300},{"d":"2024-06-04","o":10.82,"h":11.24,"l":10.82,"c":11.24,"v":2600},{"d":"2024-06-05","o":11,"h":11.39,"l":10.95,"c":11.39,"v":3900},{"d":"2024-06-06","o":11.38,"h":11.38,"l":11.36,"c":11.36,"v":2000},{"d":"2024-06-07","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":1800},{"d":"2024-06-10","o":11.35,"h":11.35,"l":11.13,"c":11.13,"v":2100},{"d":"2024-06-11","o":10.86,"h":11,"l":10.81,"c":11,"v":7000},{"d":"2024-06-12","o":10.97,"h":10.97,"l":10.97,"c":10.97,"v":2600},{"d":"2024-06-13","o":11,"h":11.02,"l":11,"c":11.02,"v":3300},{"d":"2024-06-14","o":10.99,"h":11.02,"l":10.98,"c":11,"v":6200},{"d":"2024-06-17","o":11.2,"h":11.2,"l":10.88,"c":11,"v":3300},{"d":"2024-06-18","o":11.11,"h":11.14,"l":10.8,"c":10.8,"v":12500},{"d":"2024-06-20","o":10.8,"h":11.25,"l":10.8,"c":11.24,"v":17400},{"d":"2024-06-21","o":11.02,"h":11.2,"l":10.8,"c":10.8,"v":19600},{"d":"2024-06-24","o":10.8,"h":11.19,"l":10.8,"c":10.9,"v":2300},{"d":"2024-06-25","o":11.2,"h":11.2,"l":10.8,"c":10.8,"v":9700},{"d":"2024-06-26","o":10.81,"h":10.98,"l":10.71,"c":10.71,"v":17000},{"d":"2024-06-27","o":10.77,"h":10.77,"l":10.61,"c":10.77,"v":3000},{"d":"2024-06-28","o":10.61,"h":10.67,"l":10.58,"c":10.67,"v":160400},{"d":"2024-07-01","o":10.53,"h":11.15,"l":10.53,"c":10.77,"v":16300},{"d":"2024-07-02","o":10.8,"h":10.94,"l":10.8,"c":10.94,"v":1700},{"d":"2024-07-03","o":10.74,"h":10.78,"l":10.61,"c":10.78,"v":2100},{"d":"2024-07-05","o":10.61,"h":11.25,"l":10.58,"c":10.71,"v":3000},{"d":"2024-07-08","o":11.18,"h":11.2,"l":10.83,"c":10.97,"v":3400},{"d":"2024-07-09","o":11.05,"h":11.07,"l":10.79,"c":10.79,"v":3900},{"d":"2024-07-10","o":10.87,"h":10.91,"l":10.2,"c":10.41,"v":92600},{"d":"2024-07-11","o":10.54,"h":10.92,"l":10.37,"c":10.55,"v":14700},{"d":"2024-07-12","o":10.64,"h":10.7,"l":10.64,"c":10.69,"v":4500},{"d":"2024-07-15","o":10.78,"h":10.92,"l":10.69,"c":10.8,"v":6100},{"d":"2024-07-16","o":10.85,"h":11.24,"l":10.77,"c":11.19,"v":7600},{"d":"2024-07-17","o":11.11,"h":11.17,"l":11.06,"c":11.06,"v":4600},{"d":"2024-07-18","o":11.11,"h":11.26,"l":10.61,"c":10.81,"v":11200},{"d":"2024-07-19","o":10.85,"h":11.15,"l":10.85,"c":11.1,"v":4100},{"d":"2024-07-22","o":11.21,"h":11.21,"l":11.01,"c":11.19,"v":4300},{"d":"2024-07-23","o":10.91,"h":11.2,"l":10.88,"c":11.13,"v":5400},{"d":"2024-07-24","o":11.05,"h":11.27,"l":10.61,"c":11.12,"v":9800},{"d":"2024-07-25","o":11.15,"h":11.32,"l":11.05,"c":11.32,"v":7900},{"d":"2024-07-26","o":11.42,"h":11.54,"l":11.31,"c":11.54,"v":7000},{"d":"2024-07-29","o":11.71,"h":11.75,"l":11.06,"c":11.06,"v":6400},{"d":"2024-07-30","o":11.12,"h":11.61,"l":11.12,"c":11.61,"v":4500},{"d":"2024-07-31","o":11.75,"h":11.75,"l":11.39,"c":11.73,"v":8000},{"d":"2024-08-01","o":12,"h":12,"l":11.35,"c":11.35,"v":8700},{"d":"2024-08-02","o":11.16,"h":11.5,"l":11.11,"c":11.16,"v":5200},{"d":"2024-08-05","o":10.99,"h":11.27,"l":10.4,"c":10.41,"v":14200},{"d":"2024-08-06","o":10.5,"h":11.1,"l":10.35,"c":10.77,"v":12400},{"d":"2024-08-07","o":11.5,"h":11.5,"l":10.52,"c":10.52,"v":4700},{"d":"2024-08-08","o":10.73,"h":10.99,"l":10.5,"c":10.7,"v":5600},{"d":"2024-08-09","o":10.88,"h":11.33,"l":10.49,"c":11.26,"v":4400},{"d":"2024-08-12","o":11.18,"h":11.82,"l":10.6,"c":10.94,"v":8500},{"d":"2024-08-13","o":10.8,"h":11.53,"l":10.62,"c":11.13,"v":8900},{"d":"2024-08-14","o":10.8,"h":11,"l":10.35,"c":10.81,"v":4300},{"d":"2024-08-15","o":10.81,"h":11.57,"l":10.81,"c":11.25,"v":7400},{"d":"2024-08-16","o":11.2,"h":11.46,"l":11.2,"c":11.23,"v":1900},{"d":"2024-08-19","o":11.68,"h":11.73,"l":10.8,"c":11.73,"v":21500},{"d":"2024-08-20","o":11.74,"h":11.8,"l":11.09,"c":11.16,"v":6200},{"d":"2024-08-21","o":11.24,"h":11.35,"l":10.81,"c":11.22,"v":7800},{"d":"2024-08-22","o":11.2,"h":11.45,"l":10.98,"c":10.98,"v":2600},{"d":"2024-08-23","o":10.86,"h":11.39,"l":10.86,"c":11.22,"v":5800},{"d":"2024-08-26","o":11.37,"h":11.59,"l":11.1,"c":11.25,"v":6800},{"d":"2024-08-27","o":11.13,"h":11.75,"l":10.95,"c":11.08,"v":44000},{"d":"2024-08-28","o":11.29,"h":11.65,"l":11,"c":11.15,"v":49500},{"d":"2024-08-29","o":11.29,"h":11.39,"l":10.75,"c":11.09,"v":11100},{"d":"2024-08-30","o":11.08,"h":11.29,"l":11.04,"c":11.29,"v":4600},{"d":"2024-09-03","o":11.21,"h":11.45,"l":10.44,"c":11.16,"v":7700},{"d":"2024-09-04","o":11.47,"h":11.54,"l":11.18,"c":11.39,"v":10800},{"d":"2024-09-05","o":11.6,"h":11.6,"l":11,"c":11.17,"v":6400},{"d":"2024-09-06","o":11.29,"h":11.64,"l":10.98,"c":10.98,"v":10400},{"d":"2024-09-09","o":11.02,"h":11.4,"l":10.81,"c":10.96,"v":3700},{"d":"2024-09-10","o":11.24,"h":11.24,"l":10.88,"c":10.88,"v":2700},{"d":"2024-09-11","o":10.82,"h":11.5,"l":10.6,"c":11.13,"v":22800},{"d":"2024-09-12","o":11.5,"h":11.5,"l":11.1,"c":11.12,"v":8900},{"d":"2024-09-13","o":11,"h":11.28,"l":10.75,"c":11.28,"v":7200},{"d":"2024-09-16","o":11.43,"h":11.43,"l":10.35,"c":11.15,"v":4300},{"d":"2024-09-17","o":11.15,"h":11.15,"l":10.72,"c":11.06,"v":8300},{"d":"2024-09-18","o":10.95,"h":11.15,"l":10.95,"c":11.09,"v":3200},{"d":"2024-09-19","o":11.15,"h":11.5,"l":11.14,"c":11.49,"v":14800},{"d":"2024-09-20","o":11.56,"h":11.56,"l":11.27,"c":11.38,"v":21300},{"d":"2024-09-23","o":11.52,"h":11.65,"l":11.3,"c":11.36,"v":10300},{"d":"2024-09-24","o":11.36,"h":11.47,"l":11.1,"c":11.47,"v":4700},{"d":"2024-09-25","o":11.45,"h":11.57,"l":11.16,"c":11.41,"v":5100},{"d":"2024-09-26","o":11.71,"h":11.71,"l":11.3,"c":11.46,"v":7700},{"d":"2024-09-27","o":11.2,"h":11.59,"l":11.2,"c":11.59,"v":6400},{"d":"2024-09-30","o":11.55,"h":11.55,"l":11.25,"c":11.34,"v":10600},{"d":"2024-10-01","o":10.9,"h":11.16,"l":10.9,"c":11.12,"v":3400},{"d":"2024-10-02","o":11.08,"h":11.08,"l":11.04,"c":11.04,"v":1800},{"d":"2024-10-03","o":11.06,"h":11.74,"l":10.77,"c":10.77,"v":23100},{"d":"2024-10-04","o":11,"h":11,"l":10.85,"c":10.85,"v":1900},{"d":"2024-10-07","o":10.7,"h":10.89,"l":10.7,"c":10.73,"v":2300},{"d":"2024-10-08","o":10.66,"h":10.88,"l":10.07,"c":10.81,"v":8700},{"d":"2024-10-09","o":10.81,"h":10.95,"l":10.81,"c":10.95,"v":1900},{"d":"2024-10-10","o":10.58,"h":10.6,"l":10.49,"c":10.5,"v":3700},{"d":"2024-10-11","o":10.59,"h":10.96,"l":10.59,"c":10.96,"v":2200},{"d":"2024-10-14","o":10.6,"h":10.75,"l":10.5,"c":10.74,"v":9500},{"d":"2024-10-15","o":10.51,"h":10.59,"l":10.25,"c":10.53,"v":7800},{"d":"2024-10-16","o":10.55,"h":10.55,"l":10.29,"c":10.54,"v":15800},{"d":"2024-10-17","o":10.54,"h":10.54,"l":10.38,"c":10.38,"v":3700},{"d":"2024-10-18","o":10.25,"h":10.55,"l":10.25,"c":10.42,"v":18800},{"d":"2024-10-21","o":10.4,"h":10.4,"l":10.32,"c":10.32,"v":1600},{"d":"2024-10-22","o":10.32,"h":10.5,"l":10.25,"c":10.43,"v":20300},{"d":"2024-10-23","o":10.34,"h":10.68,"l":10.34,"c":10.54,"v":4600},{"d":"2024-10-24","o":10.4,"h":10.5,"l":10.28,"c":10.49,"v":14200},{"d":"2024-10-25","o":10.54,"h":10.54,"l":10.36,"c":10.36,"v":2300},{"d":"2024-10-28","o":10.33,"h":10.55,"l":10.28,"c":10.55,"v":4300},{"d":"2024-10-29","o":10.4,"h":10.49,"l":10.4,"c":10.49,"v":2200},{"d":"2024-10-30","o":10.37,"h":10.5,"l":10.37,"c":10.38,"v":2100},{"d":"2024-10-31","o":10.43,"h":10.6,"l":10.25,"c":10.28,"v":4900},{"d":"2024-11-01","o":10.3,"h":10.5,"l":10.27,"c":10.31,"v":7300},{"d":"2024-11-04","o":10.5,"h":10.5,"l":10.26,"c":10.39,"v":12700},{"d":"2024-11-05","o":10.44,"h":10.49,"l":10.4,"c":10.49,"v":3000},{"d":"2024-11-06","o":10.61,"h":10.61,"l":10.25,"c":10.5,"v":24700},{"d":"2024-11-07","o":10.59,"h":10.59,"l":10.35,"c":10.37,"v":9900},{"d":"2024-11-08","o":10.55,"h":10.6,"l":10.29,"c":10.6,"v":2900},{"d":"2024-11-11","o":10.48,"h":10.55,"l":10.28,"c":10.54,"v":5000},{"d":"2024-11-12","o":11.2,"h":11.2,"l":10.31,"c":10.31,"v":17500},{"d":"2024-11-13","o":10.4,"h":10.4,"l":10.33,"c":10.33,"v":2200},{"d":"2024-11-14","o":10.53,"h":10.53,"l":10.12,"c":10.12,"v":8400},{"d":"2024-11-15","o":10.15,"h":10.32,"l":10.14,"c":10.16,"v":3900},{"d":"2024-11-18","o":10.37,"h":10.37,"l":10.17,"c":10.17,"v":1900},{"d":"2024-11-19","o":10.11,"h":10.3,"l":10.11,"c":10.3,"v":1800},{"d":"2024-11-20","o":10.18,"h":10.55,"l":10.02,"c":10.16,"v":21200},{"d":"2024-11-21","o":10.35,"h":10.35,"l":10.06,"c":10.18,"v":7000},{"d":"2024-11-22","o":10.17,"h":10.42,"l":10.16,"c":10.35,"v":9000},{"d":"2024-11-25","o":10.38,"h":10.46,"l":10.16,"c":10.16,"v":8500},{"d":"2024-11-26","o":10.31,"h":10.31,"l":10.1,"c":10.1,"v":3200},{"d":"2024-11-27","o":10.13,"h":10.34,"l":10.13,"c":10.17,"v":3300},{"d":"2024-11-29","o":9.85,"h":10.25,"l":9.85,"c":10.23,"v":3200},{"d":"2024-12-02","o":10.34,"h":10.34,"l":10.1,"c":10.13,"v":9300},{"d":"2024-12-03","o":10.15,"h":10.19,"l":10.06,"c":10.06,"v":5500},{"d":"2024-12-04","o":10.12,"h":10.2,"l":10.12,"c":10.2,"v":1500},{"d":"2024-12-05","o":10.14,"h":10.21,"l":10.1,"c":10.1,"v":4100},{"d":"2024-12-06","o":10.1,"h":10.18,"l":10.1,"c":10.18,"v":2600},{"d":"2024-12-09","o":10.18,"h":10.29,"l":10.11,"c":10.11,"v":4400},{"d":"2024-12-10","o":10.23,"h":10.3,"l":10.1,"c":10.11,"v":7900},{"d":"2024-12-11","o":10.17,"h":10.34,"l":10.1,"c":10.11,"v":9600},{"d":"2024-12-12","o":10.06,"h":10.27,"l":10.06,"c":10.1,"v":5200},{"d":"2024-12-13","o":10.12,"h":10.24,"l":10.1,"c":10.13,"v":5000},{"d":"2024-12-16","o":10.37,"h":10.37,"l":10.18,"c":10.2,"v":5200},{"d":"2024-12-17","o":10.09,"h":10.33,"l":10.09,"c":10.28,"v":7600},{"d":"2024-12-18","o":10.1,"h":10.2,"l":10.06,"c":10.06,"v":8800},{"d":"2024-12-19","o":10.05,"h":10.17,"l":10.05,"c":10.06,"v":7600},{"d":"2024-12-20","o":10,"h":10.75,"l":10,"c":10.46,"v":96300},{"d":"2024-12-23","o":10.26,"h":10.55,"l":10.19,"c":10.27,"v":4200},{"d":"2024-12-24","o":10.28,"h":10.4,"l":9.8,"c":10.16,"v":7300},{"d":"2024-12-26","o":10.19,"h":10.51,"l":10.19,"c":10.43,"v":3700},{"d":"2024-12-27","o":10.24,"h":10.37,"l":10.11,"c":10.11,"v":5300},{"d":"2024-12-30","o":10.01,"h":10.3,"l":10.01,"c":10.28,"v":17300},{"d":"2024-12-31","o":10.19,"h":10.36,"l":10.05,"c":10.25,"v":4800},{"d":"2025-01-02","o":10.12,"h":10.15,"l":10.12,"c":10.15,"v":3200},{"d":"2025-01-03","o":10.13,"h":10.36,"l":10.13,"c":10.22,"v":3600},{"d":"2025-01-06","o":10.16,"h":10.16,"l":10.06,"c":10.06,"v":3900},{"d":"2025-01-07","o":10.03,"h":10.12,"l":10,"c":10,"v":6900},{"d":"2025-01-08","o":9.87,"h":10.1,"l":9.87,"c":10.02,"v":3700},{"d":"2025-01-10","o":9.87,"h":10,"l":9.79,"c":9.85,"v":32500},{"d":"2025-01-13","o":9.73,"h":9.95,"l":9.73,"c":9.93,"v":11000},{"d":"2025-01-14","o":9.99,"h":9.99,"l":9.85,"c":9.86,"v":3200},{"d":"2025-01-15","o":9.99,"h":9.99,"l":9.93,"c":9.98,"v":4600},{"d":"2025-01-16","o":9.8,"h":9.95,"l":9.78,"c":9.78,"v":8700},{"d":"2025-01-17","o":9.68,"h":9.95,"l":9.68,"c":9.95,"v":15600},{"d":"2025-01-21","o":9.82,"h":9.85,"l":9.75,"c":9.8,"v":7200},{"d":"2025-01-22","o":9.91,"h":9.91,"l":9.78,"c":9.8,"v":12600},{"d":"2025-01-23","o":9.7,"h":9.9,"l":9.7,"c":9.72,"v":13700},{"d":"2025-01-24","o":9.7,"h":9.75,"l":9.65,"c":9.68,"v":12700},{"d":"2025-01-27","o":9.82,"h":9.98,"l":9.6,"c":9.65,"v":12000},{"d":"2025-01-28","o":9.75,"h":9.75,"l":9.61,"c":9.61,"v":1900},{"d":"2025-01-29","o":9.87,"h":9.87,"l":9.6,"c":9.65,"v":8100},{"d":"2025-01-30","o":9.87,"h":9.9,"l":9.56,"c":9.65,"v":14400},{"d":"2025-01-31","o":9.71,"h":9.71,"l":9.6,"c":9.61,"v":7900},{"d":"2025-02-03","o":9.66,"h":9.67,"l":9.55,"c":9.6,"v":8300},{"d":"2025-02-04","o":9.67,"h":9.79,"l":9.55,"c":9.6,"v":5700},{"d":"2025-02-05","o":9.7,"h":9.7,"l":9.55,"c":9.6,"v":4100},{"d":"2025-02-06","o":9.79,"h":9.81,"l":9.56,"c":9.56,"v":5200},{"d":"2025-02-07","o":9.51,"h":9.6,"l":9.5,"c":9.55,"v":10400},{"d":"2025-02-10","o":9.9,"h":9.9,"l":9.55,"c":9.55,"v":4800},{"d":"2025-02-11","o":9.5,"h":9.6,"l":9.45,"c":9.59,"v":21100},{"d":"2025-02-12","o":9.26,"h":9.7,"l":9.26,"c":9.56,"v":12300},{"d":"2025-02-13","o":9.53,"h":9.9,"l":9.53,"c":9.69,"v":8400},{"d":"2025-02-14","o":9.65,"h":9.69,"l":9.5,"c":9.55,"v":5000},{"d":"2025-02-18","o":9.5,"h":9.55,"l":9.47,"c":9.5,"v":11900},{"d":"2025-02-19","o":9.44,"h":9.59,"l":9.43,"c":9.59,"v":7900},{"d":"2025-02-20","o":9.49,"h":9.55,"l":9.4,"c":9.46,"v":17000},{"d":"2025-02-21","o":9.5,"h":9.68,"l":9.44,"c":9.46,"v":9400},{"d":"2025-02-24","o":9.58,"h":9.64,"l":9.51,"c":9.63,"v":5500},{"d":"2025-02-25","o":9.59,"h":9.84,"l":9.47,"c":9.49,"v":11000},{"d":"2025-02-26","o":9.45,"h":9.51,"l":9.35,"c":9.4,"v":25900},{"d":"2025-02-27","o":9.25,"h":9.44,"l":8.35,"c":8.72,"v":123100},{"d":"2025-02-28","o":8.88,"h":9.05,"l":8.88,"c":9.05,"v":12500},{"d":"2025-03-03","o":9.08,"h":9.1,"l":8.9,"c":8.98,"v":13800},{"d":"2025-03-04","o":9.05,"h":9.17,"l":8.9,"c":9.02,"v":11300},{"d":"2025-03-05","o":9.04,"h":9.14,"l":8.86,"c":8.89,"v":15500},{"d":"2025-03-06","o":8.73,"h":8.88,"l":8.49,"c":8.8,"v":13800},{"d":"2025-03-07","o":9.08,"h":9.08,"l":8.61,"c":8.82,"v":8200},{"d":"2025-03-10","o":8.91,"h":8.91,"l":8.56,"c":8.69,"v":4500},{"d":"2025-03-11","o":8.98,"h":8.98,"l":8.54,"c":8.58,"v":5100},{"d":"2025-03-12","o":8.71,"h":8.78,"l":8.53,"c":8.53,"v":4400},{"d":"2025-03-13","o":8.53,"h":8.69,"l":8.23,"c":8.41,"v":16700},{"d":"2025-03-14","o":9,"h":9,"l":8.52,"c":8.66,"v":5900},{"d":"2025-03-17","o":8.64,"h":8.76,"l":8.5,"c":8.56,"v":10000},{"d":"2025-03-18","o":8.59,"h":8.59,"l":8.21,"c":8.49,"v":15200},{"d":"2025-03-19","o":8.41,"h":9,"l":8.1,"c":8.51,"v":36300},{"d":"2025-03-20","o":8.49,"h":8.65,"l":8.22,"c":8.5,"v":18600},{"d":"2025-03-21","o":8.49,"h":8.53,"l":8.36,"c":8.44,"v":29300},{"d":"2025-03-24","o":8.59,"h":8.68,"l":8.46,"c":8.68,"v":4200},{"d":"2025-03-25","o":8.58,"h":8.8,"l":8.58,"c":8.71,"v":8600},{"d":"2025-03-26","o":8.79,"h":8.81,"l":8.58,"c":8.58,"v":4500},{"d":"2025-03-27","o":8.66,"h":8.98,"l":8.51,"c":8.68,"v":6300},{"d":"2025-03-28","o":8.61,"h":8.62,"l":8.54,"c":8.54,"v":3000},{"d":"2025-03-31","o":8.44,"h":8.85,"l":8.36,"c":8.6,"v":15400},{"d":"2025-04-01","o":8.52,"h":8.74,"l":8.52,"c":8.67,"v":3500},{"d":"2025-04-02","o":8.45,"h":8.67,"l":8.45,"c":8.67,"v":4000},{"d":"2025-04-03","o":8.66,"h":8.66,"l":8.46,"c":8.56,"v":5100},{"d":"2025-04-04","o":8.28,"h":9.11,"l":8.28,"c":8.46,"v":6800},{"d":"2025-04-07","o":8.17,"h":8.99,"l":8.17,"c":8.48,"v":12000},{"d":"2025-04-08","o":8.47,"h":8.7,"l":8.05,"c":8.29,"v":16400},{"d":"2025-04-09","o":8.47,"h":9.1,"l":8.4,"c":8.75,"v":30000},{"d":"2025-04-10","o":9.04,"h":9.04,"l":8.61,"c":8.62,"v":4600},{"d":"2025-04-11","o":8.75,"h":8.92,"l":8.57,"c":8.75,"v":53600},{"d":"2025-04-14","o":8.52,"h":8.88,"l":8.5,"c":8.59,"v":15000},{"d":"2025-04-15","o":8.7,"h":8.8,"l":8.58,"c":8.6,"v":4900},{"d":"2025-04-16","o":8.52,"h":8.6,"l":8.47,"c":8.5,"v":5400},{"d":"2025-04-17","o":8.42,"h":8.69,"l":8.42,"c":8.55,"v":9900},{"d":"2025-04-21","o":8.51,"h":8.59,"l":8.5,"c":8.51,"v":5100},{"d":"2025-04-22","o":8.48,"h":8.52,"l":8.26,"c":8.52,"v":19200},{"d":"2025-04-23","o":8.42,"h":8.5,"l":8.37,"c":8.45,"v":30100},{"d":"2025-04-24","o":8.4,"h":8.5,"l":8.38,"c":8.41,"v":33400},{"d":"2025-04-25","o":8.43,"h":8.5,"l":8.23,"c":8.4,"v":8000},{"d":"2025-04-28","o":8.37,"h":8.43,"l":8.3,"c":8.35,"v":11400},{"d":"2025-04-29","o":8.31,"h":8.4,"l":8.27,"c":8.28,"v":22600},{"d":"2025-04-30","o":8.18,"h":8.3,"l":8.18,"c":8.21,"v":13500},{"d":"2025-05-01","o":8.05,"h":8.28,"l":7.85,"c":8.03,"v":54400},{"d":"2025-05-02","o":8.12,"h":8.35,"l":7.77,"c":7.96,"v":30100},{"d":"2025-05-05","o":8,"h":8.08,"l":7.56,"c":7.99,"v":60700},{"d":"2025-05-06","o":8.06,"h":8.5,"l":7.75,"c":7.78,"v":51400},{"d":"2025-05-07","o":7.81,"h":8,"l":7.56,"c":7.77,"v":39700},{"d":"2025-05-08","o":7.9,"h":8.01,"l":7.8,"c":7.92,"v":13200},{"d":"2025-05-09","o":7.93,"h":7.95,"l":7.75,"c":7.84,"v":12400},{"d":"2025-05-12","o":7.92,"h":8.03,"l":7.8,"c":7.84,"v":13700},{"d":"2025-05-13","o":7.94,"h":7.98,"l":7.82,"c":7.88,"v":11300},{"d":"2025-05-14","o":7.84,"h":7.91,"l":7.77,"c":7.83,"v":40000},{"d":"2025-05-15","o":7.8,"h":7.85,"l":7.75,"c":7.83,"v":10000},{"d":"2025-05-16","o":7.81,"h":7.89,"l":7.53,"c":7.83,"v":6700},{"d":"2025-05-19","o":7.61,"h":7.86,"l":7.57,"c":7.79,"v":12100},{"d":"2025-05-20","o":7.82,"h":7.82,"l":7.7,"c":7.78,"v":10200},{"d":"2025-05-21","o":7.73,"h":7.79,"l":7.61,"c":7.79,"v":8000},{"d":"2025-05-22","o":7.7,"h":7.8,"l":7.7,"c":7.73,"v":22100},{"d":"2025-05-23","o":7.74,"h":7.83,"l":7.62,"c":7.72,"v":15200},{"d":"2025-05-27","o":7.8,"h":7.82,"l":7.71,"c":7.8,"v":6100},{"d":"2025-05-28","o":7.86,"h":7.86,"l":7.73,"c":7.8,"v":14500},{"d":"2025-05-29","o":7.84,"h":7.89,"l":7.76,"c":7.8,"v":13500},{"d":"2025-05-30","o":7.8,"h":7.85,"l":7.76,"c":7.78,"v":21000},{"d":"2025-06-02","o":7.68,"h":7.89,"l":7.68,"c":7.78,"v":7100},{"d":"2025-06-03","o":7.78,"h":7.86,"l":7.72,"c":7.84,"v":5500},{"d":"2025-06-04","o":7.68,"h":7.83,"l":7.53,"c":7.8,"v":17600},{"d":"2025-06-05","o":7.6,"h":7.92,"l":7.6,"c":7.86,"v":14900},{"d":"2025-06-06","o":7.93,"h":7.93,"l":7.78,"c":7.83,"v":8800},{"d":"2025-06-09","o":7.75,"h":7.91,"l":7.75,"c":7.81,"v":11000},{"d":"2025-06-10","o":7.95,"h":7.97,"l":7.73,"c":7.85,"v":26200},{"d":"2025-06-11","o":7.89,"h":7.91,"l":7.8,"c":7.8,"v":13900},{"d":"2025-06-12","o":7.76,"h":7.94,"l":7.7,"c":7.77,"v":15100},{"d":"2025-06-13","o":7.72,"h":7.8,"l":7.7,"c":7.72,"v":13400},{"d":"2025-06-16","o":7.73,"h":7.98,"l":7.73,"c":7.8,"v":6500},{"d":"2025-06-17","o":7.81,"h":7.81,"l":7.69,"c":7.76,"v":12200},{"d":"2025-06-18","o":7.81,"h":7.82,"l":7.74,"c":7.78,"v":9900},{"d":"2025-06-20","o":7.79,"h":7.8,"l":7.7,"c":7.74,"v":12400},{"d":"2025-06-23","o":7.8,"h":7.8,"l":7.7,"c":7.8,"v":19300},{"d":"2025-06-24","o":7.97,"h":7.97,"l":7.78,"c":7.79,"v":10300},{"d":"2025-06-25","o":7.72,"h":7.89,"l":7.59,"c":7.75,"v":11600},{"d":"2025-06-26","o":7.84,"h":7.86,"l":7.73,"c":7.84,"v":19100},{"d":"2025-06-27","o":7.8,"h":7.93,"l":7.73,"c":7.76,"v":94000},{"d":"2025-06-30","o":7.76,"h":7.88,"l":7.7,"c":7.8,"v":24800},{"d":"2025-07-01","o":7.84,"h":7.84,"l":7.72,"c":7.79,"v":6500},{"d":"2025-07-02","o":7.85,"h":7.85,"l":7.72,"c":7.73,"v":14300},{"d":"2025-07-03","o":7.84,"h":7.86,"l":7.75,"c":7.83,"v":4600},{"d":"2025-07-07","o":7.8,"h":7.84,"l":7.7,"c":7.73,"v":27700},{"d":"2025-07-08","o":7.73,"h":7.89,"l":7.66,"c":7.73,"v":25200},{"d":"2025-07-09","o":7.83,"h":7.92,"l":7.7,"c":7.73,"v":12700},{"d":"2025-07-10","o":7.78,"h":7.89,"l":7.73,"c":7.75,"v":8700},{"d":"2025-07-11","o":7.79,"h":7.79,"l":7.7,"c":7.75,"v":5900},{"d":"2025-07-14","o":7.72,"h":7.8,"l":7.66,"c":7.74,"v":18200},{"d":"2025-07-15","o":7.78,"h":7.8,"l":7.7,"c":7.72,"v":10900},{"d":"2025-07-16","o":7.71,"h":7.79,"l":7.71,"c":7.78,"v":11100},{"d":"2025-07-17","o":7.74,"h":7.78,"l":7.74,"c":7.74,"v":8100},{"d":"2025-07-18","o":7.78,"h":7.8,"l":7.7,"c":7.8,"v":20600},{"d":"2025-07-21","o":7.75,"h":7.8,"l":7.73,"c":7.78,"v":21100},{"d":"2025-07-22","o":7.71,"h":7.8,"l":7.64,"c":7.73,"v":8500},{"d":"2025-07-23","o":7.71,"h":7.8,"l":7.71,"c":7.8,"v":15600},{"d":"2025-07-24","o":7.76,"h":7.8,"l":7.74,"c":7.74,"v":9800},{"d":"2025-07-25","o":7.72,"h":7.8,"l":7.68,"c":7.79,"v":6400},{"d":"2025-07-28","o":7.78,"h":7.8,"l":7.71,"c":7.75,"v":8200},{"d":"2025-07-29","o":7.75,"h":7.8,"l":7.71,"c":7.72,"v":4100},{"d":"2025-07-30","o":7.77,"h":7.77,"l":7.7,"c":7.71,"v":7100},{"d":"2025-07-31","o":7.64,"h":7.8,"l":7.55,"c":7.79,"v":33500},{"d":"2025-08-01","o":7.66,"h":7.79,"l":7.62,"c":7.72,"v":12700},{"d":"2025-08-04","o":7.82,"h":7.82,"l":7.72,"c":7.72,"v":4200},{"d":"2025-08-05","o":7.76,"h":7.8,"l":7.72,"c":7.78,"v":7100},{"d":"2025-08-06","o":7.78,"h":7.9,"l":7.74,"c":7.74,"v":4900},{"d":"2025-08-07","o":7.5,"h":7.9,"l":7.47,"c":7.73,"v":13200},{"d":"2025-08-08","o":7.79,"h":7.89,"l":7.72,"c":7.75,"v":7600},{"d":"2025-08-11","o":7.8,"h":7.88,"l":7.7,"c":7.8,"v":8100},{"d":"2025-08-12","o":7.8,"h":7.9,"l":7.74,"c":7.86,"v":6000},{"d":"2025-08-13","o":7.82,"h":8.03,"l":7.74,"c":7.96,"v":24300},{"d":"2025-08-14","o":7.87,"h":8.06,"l":7.76,"c":7.9,"v":9000},{"d":"2025-08-15","o":7.91,"h":8,"l":7.72,"c":7.89,"v":6900},{"d":"2025-08-18","o":7.91,"h":8.01,"l":7.79,"c":7.79,"v":4900},{"d":"2025-08-19","o":7.77,"h":7.91,"l":7.76,"c":7.77,"v":10900},{"d":"2025-08-20","o":7.9,"h":7.98,"l":7.7,"c":7.84,"v":19300},{"d":"2025-08-21","o":7.78,"h":8.06,"l":7.61,"c":7.96,"v":25000},{"d":"2025-08-22","o":7.98,"h":9.22,"l":7.98,"c":9.2,"v":26300},{"d":"2025-08-25","o":9.13,"h":9.14,"l":8.73,"c":8.73,"v":17600},{"d":"2025-08-26","o":8.84,"h":8.85,"l":8.65,"c":8.7,"v":7900},{"d":"2025-08-27","o":8.53,"h":8.93,"l":8.53,"c":8.77,"v":15000},{"d":"2025-08-28","o":9.18,"h":9.18,"l":8.42,"c":8.66,"v":10600},{"d":"2025-08-29","o":8.85,"h":8.86,"l":8.65,"c":8.69,"v":7100},{"d":"2025-09-02","o":8.75,"h":8.92,"l":8.22,"c":8.22,"v":10000},{"d":"2025-09-03","o":8.25,"h":8.28,"l":8.06,"c":8.21,"v":9200},{"d":"2025-09-04","o":7.95,"h":8.45,"l":7.95,"c":8.39,"v":8600},{"d":"2025-09-05","o":8.3,"h":8.42,"l":8.22,"c":8.22,"v":4100},{"d":"2025-09-08","o":8.35,"h":8.6,"l":8.2,"c":8.26,"v":10200},{"d":"2025-09-09","o":8.24,"h":8.29,"l":8.1,"c":8.29,"v":7200},{"d":"2025-09-10","o":8.34,"h":8.46,"l":8.11,"c":8.37,"v":16800},{"d":"2025-09-11","o":8.87,"h":8.87,"l":8.26,"c":8.42,"v":9000},{"d":"2025-09-12","o":8.68,"h":8.7,"l":8.32,"c":8.34,"v":15000},{"d":"2025-09-15","o":8.47,"h":8.47,"l":8.23,"c":8.34,"v":11800},{"d":"2025-09-16","o":8.26,"h":8.68,"l":8.21,"c":8.67,"v":21100},{"d":"2025-09-17","o":8.59,"h":8.82,"l":8.42,"c":8.82,"v":7600},{"d":"2025-09-18","o":8.88,"h":9.06,"l":8.77,"c":9,"v":9700},{"d":"2025-09-19","o":8.99,"h":9.15,"l":8.74,"c":9.15,"v":91200},{"d":"2025-09-22","o":9.04,"h":9.22,"l":8.86,"c":8.89,"v":8000},{"d":"2025-09-23","o":9.05,"h":9.22,"l":8.84,"c":8.84,"v":5000},{"d":"2025-09-24","o":8.72,"h":9.04,"l":8.72,"c":8.73,"v":3700},{"d":"2025-09-25","o":8.81,"h":8.97,"l":8.66,"c":8.66,"v":2300},{"d":"2025-09-26","o":8.85,"h":8.9,"l":8.79,"c":8.9,"v":3300},{"d":"2025-09-29","o":9.11,"h":9.11,"l":8.75,"c":8.77,"v":3000},{"d":"2025-09-30","o":8.93,"h":8.93,"l":8.69,"c":8.69,"v":8500},{"d":"2025-10-01","o":8.95,"h":8.95,"l":8.7,"c":8.7,"v":2000},{"d":"2025-10-02","o":8.92,"h":8.92,"l":8.44,"c":8.82,"v":8600},{"d":"2025-10-03","o":8.79,"h":8.88,"l":8.64,"c":8.69,"v":6700},{"d":"2025-10-06","o":8.65,"h":8.71,"l":8.55,"c":8.55,"v":14400},{"d":"2025-10-07","o":8.6,"h":8.61,"l":8.54,"c":8.58,"v":9700},{"d":"2025-10-08","o":8.85,"h":8.85,"l":8.58,"c":8.58,"v":2300},{"d":"2025-10-09","o":8.56,"h":8.78,"l":8.56,"c":8.6,"v":7000},{"d":"2025-10-10","o":8.66,"h":8.66,"l":8.54,"c":8.54,"v":3500},{"d":"2025-10-13","o":8.68,"h":8.75,"l":8.6,"c":8.65,"v":5500},{"d":"2025-10-14","o":8.13,"h":8.65,"l":8.13,"c":8.63,"v":6200},{"d":"2025-10-15","o":8.66,"h":8.72,"l":8.58,"c":8.69,"v":5100},{"d":"2025-10-16","o":8.67,"h":8.73,"l":8.62,"c":8.63,"v":11400},{"d":"2025-10-17","o":8.54,"h":8.69,"l":8.54,"c":8.6,"v":4000},{"d":"2025-10-20","o":8.75,"h":9.03,"l":8.62,"c":8.81,"v":12200},{"d":"2025-10-21","o":8.77,"h":9.25,"l":8.65,"c":8.74,"v":5400},{"d":"2025-10-22","o":8.94,"h":9.23,"l":8.64,"c":9.2,"v":5100},{"d":"2025-10-23","o":9.06,"h":9.06,"l":8.98,"c":8.98,"v":3000},{"d":"2025-10-24","o":9.5,"h":9.5,"l":9.26,"c":9.37,"v":2800},{"d":"2025-10-27","o":9.06,"h":9.13,"l":8.86,"c":8.86,"v":1400},{"d":"2025-10-28","o":9.45,"h":9.45,"l":9.2,"c":9.32,"v":3500},{"d":"2025-10-29","o":9.26,"h":9.26,"l":9.04,"c":9.04,"v":2600},{"d":"2025-10-30","o":9.09,"h":9.5,"l":8.95,"c":9.31,"v":2600},{"d":"2025-10-31","o":9.13,"h":9.5,"l":9.13,"c":9.34,"v":16100},{"d":"2025-11-03","o":9.6,"h":9.71,"l":9.4,"c":9.4,"v":3000},{"d":"2025-11-04","o":9.52,"h":10.13,"l":8.63,"c":9.59,"v":5800},{"d":"2025-11-05","o":9.05,"h":9.59,"l":9.05,"c":9.59,"v":3700},{"d":"2025-11-06","o":9.42,"h":9.59,"l":9.41,"c":9.45,"v":1500},{"d":"2025-11-07","o":9.65,"h":9.69,"l":9.41,"c":9.41,"v":2300},{"d":"2025-11-10","o":9.4,"h":9.89,"l":9.4,"c":9.61,"v":12800},{"d":"2025-11-11","o":9.5,"h":9.66,"l":9.5,"c":9.58,"v":1600},{"d":"2025-11-12","o":9.58,"h":10.12,"l":9.35,"c":9.35,"v":3000},{"d":"2025-11-13","o":9.41,"h":9.62,"l":9.41,"c":9.62,"v":4500},{"d":"2025-11-14","o":9.49,"h":9.55,"l":9.35,"c":9.35,"v":3600},{"d":"2025-11-17","o":9.3,"h":9.74,"l":9.3,"c":9.33,"v":4400},{"d":"2025-11-18","o":10.06,"h":10.06,"l":9.6,"c":9.73,"v":1800},{"d":"2025-11-19","o":10.1,"h":10.1,"l":9.3,"c":9.35,"v":6800},{"d":"2025-11-20","o":9.52,"h":9.9,"l":9.38,"c":9.38,"v":8300},{"d":"2025-11-21","o":9.39,"h":9.66,"l":9.3,"c":9.49,"v":8600},{"d":"2025-11-24","o":9.54,"h":9.97,"l":9.54,"c":9.97,"v":5700},{"d":"2025-11-25","o":9.61,"h":10,"l":9.56,"c":9.65,"v":15200},{"d":"2025-11-26","o":9.54,"h":9.78,"l":9.53,"c":9.75,"v":15400},{"d":"2025-11-28","o":9.87,"h":10.25,"l":9.85,"c":10.25,"v":7900},{"d":"2025-12-01","o":10.44,"h":10.51,"l":9.8,"c":10.03,"v":5100},{"d":"2025-12-02","o":10.1,"h":10.58,"l":10.1,"c":10.15,"v":12400},{"d":"2025-12-03","o":10.16,"h":10.45,"l":9.73,"c":10.45,"v":8600},{"d":"2025-12-04","o":10.24,"h":10.59,"l":9.57,"c":10.59,"v":44600},{"d":"2025-12-05","o":10.46,"h":10.59,"l":9.69,"c":10.41,"v":11400},{"d":"2025-12-08","o":10.5,"h":10.63,"l":10.41,"c":10.5,"v":67900},{"d":"2025-12-09","o":10.64,"h":10.64,"l":10.41,"c":10.6,"v":7000},{"d":"2025-12-10","o":10.25,"h":10.82,"l":10.25,"c":10.53,"v":17900},{"d":"2025-12-11","o":10.77,"h":10.81,"l":10.43,"c":10.43,"v":16500},{"d":"2025-12-12","o":10.5,"h":11,"l":10.5,"c":11,"v":24500},{"d":"2025-12-15","o":10.89,"h":11.21,"l":10.62,"c":11.1,"v":11400},{"d":"2025-12-16","o":11.02,"h":11.23,"l":10.9,"c":10.98,"v":13200},{"d":"2025-12-17","o":11,"h":11.27,"l":10.82,"c":10.91,"v":6800},{"d":"2025-12-18","o":10.86,"h":11.35,"l":10.84,"c":11.28,"v":17100},{"d":"2025-12-19","o":11.29,"h":11.4,"l":10.81,"c":10.82,"v":142400},{"d":"2025-12-22","o":10.76,"h":11.17,"l":10.76,"c":11.08,"v":11300},{"d":"2025-12-23","o":11.22,"h":11.42,"l":10.58,"c":10.61,"v":18200},{"d":"2025-12-24","o":10.78,"h":11.1,"l":10.5,"c":10.63,"v":4900},{"d":"2025-12-26","o":10.73,"h":10.99,"l":10.41,"c":10.63,"v":6300},{"d":"2025-12-29","o":10.56,"h":10.69,"l":10.52,"c":10.52,"v":2800},{"d":"2025-12-30","o":10.45,"h":11,"l":10.45,"c":10.85,"v":15700},{"d":"2025-12-31","o":11.36,"h":11.36,"l":10.89,"c":11.03,"v":27500},{"d":"2026-01-02","o":11.36,"h":11.36,"l":10.85,"c":10.98,"v":30200},{"d":"2026-01-05","o":11,"h":11,"l":10.9,"c":10.99,"v":32900},{"d":"2026-01-06","o":10.72,"h":11.01,"l":10.51,"c":10.88,"v":27900},{"d":"2026-01-07","o":10.85,"h":10.85,"l":10.47,"c":10.68,"v":24000},{"d":"2026-01-08","o":10.65,"h":11,"l":10.62,"c":10.79,"v":43700},{"d":"2026-01-09","o":10.56,"h":10.79,"l":10.5,"c":10.61,"v":19300},{"d":"2026-01-12","o":10.52,"h":10.82,"l":10.4,"c":10.47,"v":18600},{"d":"2026-01-13","o":10.37,"h":10.62,"l":10.37,"c":10.4,"v":22000},{"d":"2026-01-14","o":10.38,"h":10.47,"l":10.23,"c":10.37,"v":17100},{"d":"2026-01-15","o":10.35,"h":10.57,"l":10.35,"c":10.37,"v":15500},{"d":"2026-01-16","o":10.44,"h":10.44,"l":10.02,"c":10.05,"v":39200},{"d":"2026-01-20","o":10.02,"h":10.21,"l":9.9,"c":9.97,"v":39100},{"d":"2026-01-21","o":9.97,"h":10.38,"l":9.94,"c":10.15,"v":17700},{"d":"2026-01-22","o":10.06,"h":10.2,"l":10.01,"c":10.17,"v":8400},{"d":"2026-01-23","o":10.02,"h":10.3,"l":9.31,"c":10.04,"v":21300},{"d":"2026-01-26","o":10.01,"h":10.11,"l":9.98,"c":10.09,"v":3000},{"d":"2026-01-27","o":9.93,"h":10.24,"l":9.9,"c":10.06,"v":7000},{"d":"2026-01-28","o":10.19,"h":10.19,"l":9.91,"c":9.99,"v":3600},{"d":"2026-01-29","o":10.08,"h":10.85,"l":9.9,"c":10.1,"v":10900},{"d":"2026-01-30","o":10.24,"h":10.88,"l":9.9,"c":10.02,"v":11600},{"d":"2026-02-02","o":9.48,"h":10.12,"l":9.48,"c":10.03,"v":15100},{"d":"2026-02-03","o":10.16,"h":10.16,"l":9.79,"c":10.01,"v":10700},{"d":"2026-02-04","o":9.95,"h":10.41,"l":9.8,"c":9.88,"v":7600},{"d":"2026-02-05","o":9.83,"h":10.1,"l":9.4,"c":9.84,"v":15000},{"d":"2026-02-06","o":9.88,"h":10.09,"l":9.88,"c":10.09,"v":4500},{"d":"2026-02-09","o":10.06,"h":10.12,"l":9.83,"c":9.92,"v":3500},{"d":"2026-02-10","o":10.13,"h":10.13,"l":9.8,"c":9.86,"v":22400},{"d":"2026-02-11","o":9.9,"h":10.1,"l":9.81,"c":9.85,"v":9400},{"d":"2026-02-12","o":9.97,"h":9.97,"l":9.9,"c":9.96,"v":1400},{"d":"2026-02-13","o":9.97,"h":9.99,"l":9.8,"c":9.84,"v":12800},{"d":"2026-02-17","o":9.81,"h":10.05,"l":9.8,"c":9.82,"v":8800},{"d":"2026-02-18","o":9.81,"h":9.95,"l":9.81,"c":9.84,"v":4100},{"d":"2026-02-19","o":9.76,"h":9.93,"l":9.52,"c":9.89,"v":12800},{"d":"2026-02-20","o":9.88,"h":9.99,"l":9.52,"c":9.99,"v":7700},{"d":"2026-02-23","o":9.83,"h":9.9,"l":9.83,"c":9.83,"v":2900},{"d":"2026-02-24","o":9.94,"h":9.94,"l":9.75,"c":9.92,"v":1700},{"d":"2026-02-25","o":10,"h":10,"l":9.96,"c":9.96,"v":1100},{"d":"2026-02-26","o":9.65,"h":9.95,"l":9.5,"c":9.76,"v":2800},{"d":"2026-02-27","o":9.75,"h":9.75,"l":9.66,"c":9.66,"v":6500},{"d":"2026-03-02","o":9.81,"h":9.85,"l":9.65,"c":9.65,"v":5100},{"d":"2026-03-03","o":9.56,"h":9.81,"l":9.56,"c":9.67,"v":4300},{"d":"2026-03-04","o":9.81,"h":9.89,"l":9.7,"c":9.89,"v":2500},{"d":"2026-03-05","o":9.88,"h":9.88,"l":9.7,"c":9.71,"v":3900},{"d":"2026-03-06","o":9.61,"h":9.8,"l":9.61,"c":9.68,"v":5500},{"d":"2026-03-09","o":9.77,"h":9.83,"l":9.6,"c":9.81,"v":4300},{"d":"2026-03-10","o":9.6,"h":9.87,"l":9.5,"c":9.79,"v":2900},{"d":"2026-03-11","o":9.7,"h":9.77,"l":9.67,"c":9.68,"v":4800},{"d":"2026-03-12","o":9.58,"h":9.77,"l":9.58,"c":9.59,"v":3000},{"d":"2026-03-13","o":9.63,"h":9.74,"l":9.5,"c":9.55,"v":11600},{"d":"2026-03-16","o":8.71,"h":9.93,"l":8.71,"c":9.74,"v":6600},{"d":"2026-03-17","o":9.61,"h":9.65,"l":9.5,"c":9.55,"v":20400},{"d":"2026-03-18","o":9.45,"h":9.68,"l":9.45,"c":9.49,"v":17000},{"d":"2026-03-19","o":9.68,"h":9.68,"l":9.45,"c":9.57,"v":3400},{"d":"2026-03-20","o":9.65,"h":9.71,"l":9.43,"c":9.64,"v":36400},{"d":"2026-03-23","o":9.64,"h":9.8,"l":9.44,"c":9.6,"v":25100},{"d":"2026-03-24","o":9.68,"h":9.81,"l":9.47,"c":9.52,"v":5700},{"d":"2026-03-25","o":9.35,"h":9.52,"l":9.35,"c":9.43,"v":5600},{"d":"2026-03-26","o":9.48,"h":9.66,"l":9.38,"c":9.38,"v":4400},{"d":"2026-03-27","o":9.55,"h":9.55,"l":9.31,"c":9.31,"v":1900},{"d":"2026-03-30","o":9.35,"h":9.53,"l":9.35,"c":9.35,"v":6000},{"d":"2026-03-31","o":9.75,"h":9.75,"l":9.5,"c":9.65,"v":9849},{"d":"2026-04-01","o":9.65,"h":9.75,"l":9.65,"c":9.67,"v":3569},{"d":"2026-04-02","o":9.62,"h":9.78,"l":9.62,"c":9.78,"v":4072},{"d":"2026-04-06","o":9.69,"h":9.92,"l":9.54,"c":9.68,"v":3913},{"d":"2026-04-07","o":9.6,"h":9.6,"l":9.47,"c":9.53,"v":1748},{"d":"2026-04-08","o":9.45,"h":9.9,"l":9.45,"c":9.85,"v":4110},{"d":"2026-04-09","o":9.71,"h":9.92,"l":9.71,"c":9.86,"v":5815},{"d":"2026-04-10","o":9.92,"h":9.92,"l":9.69,"c":9.74,"v":2000},{"d":"2026-04-13","o":9.66,"h":10.04,"l":9.66,"c":9.97,"v":9287},{"d":"2026-04-14","o":9.97,"h":9.97,"l":9.74,"c":9.84,"v":6951},{"d":"2026-04-15","o":9.74,"h":9.74,"l":9.64,"c":9.64,"v":2502},{"d":"2026-04-16","o":9.55,"h":9.69,"l":9.5,"c":9.69,"v":2017},{"d":"2026-04-17","o":9.79,"h":9.83,"l":9.68,"c":9.68,"v":2813},{"d":"2026-04-20","o":9.6,"h":9.62,"l":9.6,"c":9.62,"v":966},{"d":"2026-04-21","o":9.68,"h":9.68,"l":9.5,"c":9.5,"v":3962},{"d":"2026-04-22","o":9.68,"h":9.7,"l":9.67,"c":9.67,"v":5462},{"d":"2026-04-23","o":9.85,"h":10.25,"l":9.7,"c":10.21,"v":43074},{"d":"2026-04-24","o":10.22,"h":10.5,"l":10.17,"c":10.37,"v":32721},{"d":"2026-04-27","o":10.48,"h":10.48,"l":10.04,"c":10.09,"v":16134},{"d":"2026-04-28","o":10.1,"h":10.35,"l":10,"c":10.08,"v":6261},{"d":"2026-04-29","o":9.94,"h":10.34,"l":9.94,"c":10.09,"v":23358},{"d":"2026-04-30","o":9.97,"h":10.14,"l":9.97,"c":10,"v":28119},{"d":"2026-05-01","o":10.12,"h":10.27,"l":10.05,"c":10.2,"v":24241},{"d":"2026-05-04","o":10.02,"h":10.1,"l":9.88,"c":9.95,"v":10921},{"d":"2026-05-05","o":10.05,"h":10.05,"l":10,"c":10,"v":4701},{"d":"2026-05-06","o":10.05,"h":10.22,"l":10.05,"c":10.18,"v":20979},{"d":"2026-05-07","o":10.01,"h":10.14,"l":10,"c":10.05,"v":13049},{"d":"2026-05-08","o":10.05,"h":10.24,"l":10.05,"c":10.16,"v":34770},{"d":"2026-05-11","o":10.1,"h":10.16,"l":10,"c":10,"v":32253},{"d":"2026-05-12","o":10,"h":10.24,"l":9.97,"c":10.02,"v":55082},{"d":"2026-05-13","o":10,"h":10.1,"l":9.87,"c":10.1,"v":22134},{"d":"2026-05-14","o":10.32,"h":10.38,"l":10,"c":10.2,"v":30345},{"d":"2026-05-15","o":10,"h":10.04,"l":9.99,"c":10,"v":9229},{"d":"2026-05-18","o":10.05,"h":10.2,"l":10.04,"c":10.04,"v":3055},{"d":"2026-05-19","o":10.14,"h":10.35,"l":10.02,"c":10.12,"v":53379}]