[{"d":"2022-02-01","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":200},{"d":"2022-02-02","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":30100},{"d":"2022-02-03","o":9.88,"h":9.88,"l":9.85,"c":9.87,"v":4700},{"d":"2022-02-04","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-02-07","o":9.79,"h":9.84,"l":9.79,"c":9.79,"v":24500},{"d":"2022-02-08","o":10.17,"h":10.46,"l":9.8,"c":9.8,"v":24300},{"d":"2022-02-09","o":9.78,"h":9.86,"l":9.72,"c":9.8,"v":5600},{"d":"2022-02-10","o":9.8,"h":10.3,"l":9.8,"c":9.8,"v":2100},{"d":"2022-02-11","o":10.24,"h":10.47,"l":9.82,"c":9.83,"v":2300},{"d":"2022-02-14","o":9.71,"h":9.87,"l":9.71,"c":9.81,"v":37300},{"d":"2022-02-15","o":9.78,"h":9.82,"l":9.74,"c":9.82,"v":9400},{"d":"2022-02-16","o":9.82,"h":9.88,"l":9.73,"c":9.88,"v":3700},{"d":"2022-02-17","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-02-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-02-22","o":9.7,"h":9.86,"l":9.7,"c":9.79,"v":1600},{"d":"2022-02-23","o":9.78,"h":9.78,"l":9.74,"c":9.77,"v":6000},{"d":"2022-02-24","o":9.72,"h":9.75,"l":9.72,"c":9.72,"v":26900},{"d":"2022-02-25","o":9.78,"h":9.8,"l":9.75,"c":9.75,"v":43500},{"d":"2022-02-28","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":100},{"d":"2022-03-01","o":9.76,"h":9.77,"l":9.75,"c":9.76,"v":5000},{"d":"2022-03-02","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":500},{"d":"2022-03-03","o":9.76,"h":9.78,"l":9.75,"c":9.75,"v":23900},{"d":"2022-03-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2022-03-07","o":9.76,"h":9.76,"l":9.75,"c":9.75,"v":25000},{"d":"2022-03-08","o":9.77,"h":9.77,"l":9.76,"c":9.76,"v":300},{"d":"2022-03-09","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":500},{"d":"2022-03-10","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-11","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-14","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-15","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":375500},{"d":"2022-03-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":40500},{"d":"2022-03-17","o":9.79,"h":9.8,"l":9.77,"c":9.8,"v":12800},{"d":"2022-03-18","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1200},{"d":"2022-03-21","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-03-22","o":9.8,"h":9.8,"l":9.78,"c":9.8,"v":51400},{"d":"2022-03-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":700},{"d":"2022-03-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2500},{"d":"2022-03-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2022-03-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-01","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-05","o":9.78,"h":9.79,"l":9.78,"c":9.79,"v":61500},{"d":"2022-04-06","o":9.81,"h":9.82,"l":9.8,"c":9.82,"v":32600},{"d":"2022-04-07","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":100},{"d":"2022-04-08","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-04-11","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":100},{"d":"2022-04-12","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":300},{"d":"2022-04-13","o":9.9,"h":9.9,"l":9.85,"c":9.86,"v":216200},{"d":"2022-04-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2022-04-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2022-04-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-04-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-04-21","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-04-22","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":74800},{"d":"2022-04-25","o":9.86,"h":9.86,"l":9.85,"c":9.86,"v":25200},{"d":"2022-04-26","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":23300},{"d":"2022-04-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-04-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-04-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-02","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1700},{"d":"2022-05-03","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-05-04","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-05-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-05-06","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-05-09","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":5500},{"d":"2022-05-10","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-05-13","o":9.8,"h":9.8,"l":9.79,"c":9.79,"v":123600},{"d":"2022-05-16","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":5000},{"d":"2022-05-17","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2022-05-18","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2000},{"d":"2022-05-19","o":9.77,"h":9.78,"l":9.77,"c":9.77,"v":18800},{"d":"2022-05-20","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-23","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":400},{"d":"2022-05-24","o":9.77,"h":9.8,"l":9.77,"c":9.77,"v":28800},{"d":"2022-05-25","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-26","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-27","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-05-31","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-06-01","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-06-02","o":9.81,"h":9.81,"l":9.78,"c":9.78,"v":125500},{"d":"2022-06-03","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-06-06","o":10.3,"h":10.3,"l":9.79,"c":9.79,"v":127900},{"d":"2022-06-07","o":10.3,"h":10.3,"l":9.79,"c":9.79,"v":37600},{"d":"2022-06-08","o":9.99,"h":10.3,"l":9.8,"c":9.8,"v":956900},{"d":"2022-06-09","o":9.98,"h":10.3,"l":9.79,"c":9.84,"v":45500},{"d":"2022-06-10","o":9.8,"h":9.83,"l":9.8,"c":9.8,"v":20700},{"d":"2022-06-13","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":400},{"d":"2022-06-14","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":300},{"d":"2022-06-15","o":9.87,"h":9.87,"l":9.82,"c":9.82,"v":316200},{"d":"2022-06-16","o":9.97,"h":10.3,"l":9.8,"c":9.8,"v":115200},{"d":"2022-06-17","o":9.8,"h":9.85,"l":9.79,"c":9.85,"v":515600},{"d":"2022-06-21","o":9.95,"h":10.19,"l":9.81,"c":9.82,"v":22800},{"d":"2022-06-22","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":18100},{"d":"2022-06-23","o":9.83,"h":9.83,"l":9.8,"c":9.82,"v":542700},{"d":"2022-06-24","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":59400},{"d":"2022-06-27","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":800},{"d":"2022-06-28","o":9.84,"h":9.84,"l":9.8,"c":9.82,"v":112500},{"d":"2022-06-29","o":9.93,"h":10.23,"l":9.81,"c":9.84,"v":6100},{"d":"2022-06-30","o":9.84,"h":9.84,"l":9.81,"c":9.82,"v":553700},{"d":"2022-07-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":4600},{"d":"2022-07-05","o":9.82,"h":9.84,"l":9.82,"c":9.83,"v":455200},{"d":"2022-07-06","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":5600},{"d":"2022-07-07","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":4700},{"d":"2022-07-08","o":9.84,"h":9.84,"l":9.81,"c":9.82,"v":16900},{"d":"2022-07-11","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":100},{"d":"2022-07-12","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-07-13","o":9.83,"h":9.83,"l":9.82,"c":9.82,"v":600},{"d":"2022-07-14","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-15","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-19","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-20","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":6800},{"d":"2022-07-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2022-07-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-25","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":33800},{"d":"2022-07-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2022-07-27","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":300},{"d":"2022-07-28","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":604700},{"d":"2022-07-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-08-01","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":506300},{"d":"2022-08-02","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2022-08-03","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":2700},{"d":"2022-08-04","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-08-05","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-08-08","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":2300},{"d":"2022-08-09","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":300},{"d":"2022-08-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2022-08-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-12","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":200},{"d":"2022-08-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-17","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":200},{"d":"2022-08-19","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-08-22","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-08-23","o":9.88,"h":9.9,"l":9.87,"c":9.9,"v":4300},{"d":"2022-08-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-08-25","o":9.86,"h":9.87,"l":9.84,"c":9.86,"v":700},{"d":"2022-08-26","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-08-29","o":9.85,"h":9.86,"l":9.82,"c":9.84,"v":20200},{"d":"2022-08-30","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-08-31","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-09-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-09-02","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2022-09-06","o":9.88,"h":9.88,"l":9.86,"c":9.87,"v":60900},{"d":"2022-09-07","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":50100},{"d":"2022-09-08","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-09-09","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-09-12","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":200},{"d":"2022-09-13","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-09-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1000},{"d":"2022-09-15","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":400},{"d":"2022-09-16","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-09-19","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-09-20","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-09-21","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-09-22","o":9.88,"h":9.88,"l":9.84,"c":9.84,"v":167900},{"d":"2022-09-23","o":9.82,"h":9.89,"l":9.82,"c":9.88,"v":340300},{"d":"2022-09-26","o":9.88,"h":9.9,"l":9.85,"c":9.89,"v":69800},{"d":"2022-09-27","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":50100},{"d":"2022-09-28","o":9.85,"h":9.92,"l":9.84,"c":9.92,"v":36900},{"d":"2022-09-29","o":9.86,"h":9.92,"l":9.86,"c":9.92,"v":860100},{"d":"2022-09-30","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-10-03","o":9.92,"h":9.92,"l":9.88,"c":9.89,"v":13800},{"d":"2022-10-04","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2022-10-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-10-06","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":10000},{"d":"2022-10-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-10-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":6000},{"d":"2022-10-11","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":4000},{"d":"2022-10-12","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-10-13","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":100},{"d":"2022-10-14","o":9.9,"h":9.9,"l":9.86,"c":9.86,"v":19800},{"d":"2022-10-17","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":200},{"d":"2022-10-18","o":9.9,"h":9.9,"l":9.86,"c":9.86,"v":14100},{"d":"2022-10-19","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-10-20","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":9300},{"d":"2022-10-21","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-10-24","o":9.88,"h":9.89,"l":9.87,"c":9.88,"v":379300},{"d":"2022-10-25","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":8000},{"d":"2022-10-26","o":9.91,"h":9.95,"l":9.9,"c":9.95,"v":79300},{"d":"2022-10-27","o":9.91,"h":9.95,"l":9.88,"c":9.91,"v":965400},{"d":"2022-10-28","o":9.92,"h":9.95,"l":9.91,"c":9.92,"v":80400},{"d":"2022-10-31","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-11-01","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":46700},{"d":"2022-11-02","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2022-11-03","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-11-04","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-11-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-11-08","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-11-09","o":9.95,"h":9.97,"l":9.94,"c":9.94,"v":2819900},{"d":"2022-11-10","o":9.96,"h":9.98,"l":9.94,"c":9.98,"v":368000},{"d":"2022-11-11","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":500},{"d":"2022-11-14","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":100},{"d":"2022-11-15","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-11-16","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":5100},{"d":"2022-11-17","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-11-18","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-11-21","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2022-11-22","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-11-23","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":5900},{"d":"2022-11-25","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-11-28","o":10.02,"h":10.02,"l":10,"c":10,"v":800},{"d":"2022-11-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-11-30","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":34800},{"d":"2022-12-01","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-12-02","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":2800},{"d":"2022-12-05","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2022-12-06","o":9.99,"h":9.99,"l":9.94,"c":9.95,"v":10700},{"d":"2022-12-07","o":9.97,"h":9.99,"l":9.97,"c":9.98,"v":15700},{"d":"2022-12-08","o":10,"h":10.01,"l":9.98,"c":9.98,"v":15000},{"d":"2022-12-09","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2022-12-12","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":0},{"d":"2022-12-13","o":9.98,"h":10.02,"l":9.98,"c":10.02,"v":11800},{"d":"2022-12-14","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":100},{"d":"2022-12-15","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":427000},{"d":"2022-12-16","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":400},{"d":"2022-12-19","o":10.02,"h":10.02,"l":10.01,"c":10.02,"v":30100},{"d":"2022-12-20","o":10.01,"h":10.03,"l":10.01,"c":10.03,"v":1200},{"d":"2022-12-21","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2022-12-22","o":10.1,"h":10.1,"l":10.01,"c":10.01,"v":2000},{"d":"2022-12-23","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":18400},{"d":"2022-12-27","o":10.04,"h":10.05,"l":10.03,"c":10.05,"v":12500},{"d":"2022-12-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-29","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-30","o":10.06,"h":10.07,"l":10.06,"c":10.07,"v":123000},{"d":"2023-01-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":400},{"d":"2023-01-04","o":10.07,"h":10.08,"l":10.07,"c":10.07,"v":306700},{"d":"2023-01-05","o":10.08,"h":10.09,"l":10.08,"c":10.09,"v":106500},{"d":"2023-01-06","o":10.1,"h":10.13,"l":10.1,"c":10.12,"v":4170500},{"d":"2023-01-09","o":10.1,"h":10.14,"l":10.1,"c":10.12,"v":771600},{"d":"2023-01-10","o":10.6,"h":10.6,"l":10.12,"c":10.12,"v":552600},{"d":"2023-01-11","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1700},{"d":"2023-01-12","o":10.6,"h":10.6,"l":10.12,"c":10.12,"v":1900},{"d":"2023-01-13","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1100},{"d":"2023-01-17","o":10.19,"h":10.6,"l":10.12,"c":10.13,"v":41400},{"d":"2023-01-18","o":10.6,"h":10.6,"l":10.11,"c":10.14,"v":12500},{"d":"2023-01-19","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":31700},{"d":"2023-01-20","o":10.38,"h":10.38,"l":10.13,"c":10.14,"v":5700},{"d":"2023-01-23","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":5400},{"d":"2023-01-24","o":10.13,"h":10.14,"l":10.13,"c":10.14,"v":25900},{"d":"2023-01-25","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":1600},{"d":"2023-01-26","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":600},{"d":"2023-01-27","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2023-01-30","o":10.15,"h":10.16,"l":10.15,"c":10.15,"v":1200},{"d":"2023-01-31","o":10.15,"h":10.17,"l":10.14,"c":10.15,"v":2000},{"d":"2023-02-01","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":11600},{"d":"2023-02-02","o":10.65,"h":10.65,"l":10.17,"c":10.17,"v":3100},{"d":"2023-02-03","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-06","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"2023-02-07","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":1500},{"d":"2023-02-08","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":600},{"d":"2023-02-09","o":10.17,"h":10.18,"l":10.16,"c":10.18,"v":18600},{"d":"2023-02-10","o":10.18,"h":10.18,"l":10.17,"c":10.18,"v":5300},{"d":"2023-02-13","o":10.17,"h":10.18,"l":10.17,"c":10.18,"v":700},{"d":"2023-02-14","o":10.2,"h":10.2,"l":10.18,"c":10.18,"v":15200},{"d":"2023-02-15","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":9700},{"d":"2023-02-16","o":10.19,"h":10.19,"l":10.18,"c":10.18,"v":503700},{"d":"2023-02-17","o":10.2,"h":10.2,"l":10.18,"c":10.19,"v":108300},{"d":"2023-02-21","o":10.18,"h":10.19,"l":10.18,"c":10.19,"v":500},{"d":"2023-02-22","o":10.21,"h":10.21,"l":10.19,"c":10.19,"v":13000},{"d":"2023-02-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-02-24","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":400},{"d":"2023-02-27","o":10.65,"h":10.65,"l":10.19,"c":10.19,"v":2300},{"d":"2023-02-28","o":10.22,"h":10.24,"l":10.22,"c":10.22,"v":6000},{"d":"2023-03-01","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":5300},{"d":"2023-03-02","o":10.25,"h":10.25,"l":10.21,"c":10.21,"v":7300},{"d":"2023-03-03","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5800},{"d":"2023-03-06","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":13000},{"d":"2023-03-07","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":5400},{"d":"2023-03-08","o":10.23,"h":10.29,"l":10.23,"c":10.25,"v":2278900},{"d":"2023-03-09","o":10.29,"h":10.29,"l":10.25,"c":10.25,"v":13900},{"d":"2023-03-10","o":10.25,"h":10.25,"l":10.24,"c":10.25,"v":292100},{"d":"2023-03-13","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":163300},{"d":"2023-03-14","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1800},{"d":"2023-03-15","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":1500},{"d":"2023-03-16","o":10.25,"h":10.25,"l":10.23,"c":10.23,"v":719700},{"d":"2023-03-17","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-03-20","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":144200},{"d":"2023-03-21","o":10.24,"h":10.25,"l":10.24,"c":10.24,"v":330400},{"d":"2023-03-22","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":100},{"d":"2023-03-23","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":600},{"d":"2023-03-24","o":10.25,"h":10.25,"l":10.24,"c":10.24,"v":16700},{"d":"2023-03-27","o":10.25,"h":10.26,"l":10.24,"c":10.25,"v":183400},{"d":"2023-03-28","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":152200},{"d":"2023-03-29","o":10.25,"h":10.26,"l":10.25,"c":10.25,"v":15900},{"d":"2023-03-30","o":10.27,"h":10.27,"l":10.25,"c":10.25,"v":2400},{"d":"2023-03-31","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1100},{"d":"2023-04-03","o":10.25,"h":10.26,"l":10.25,"c":10.26,"v":35700},{"d":"2023-04-04","o":10.27,"h":10.27,"l":10.26,"c":10.26,"v":2100},{"d":"2023-04-05","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":21300},{"d":"2023-04-06","o":10.27,"h":10.27,"l":10.26,"c":10.27,"v":777100},{"d":"2023-04-10","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-04-11","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":4000},{"d":"2023-04-12","o":10.34,"h":10.34,"l":10.27,"c":10.27,"v":12800},{"d":"2023-04-13","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":400},{"d":"2023-04-14","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":5800},{"d":"2023-04-17","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":0},{"d":"2023-04-18","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":53900},{"d":"2023-04-19","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":6700},{"d":"2023-04-20","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":600},{"d":"2023-04-21","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2023-04-24","o":10.29,"h":10.33,"l":10.29,"c":10.29,"v":166400},{"d":"2023-04-25","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":500},{"d":"2023-04-26","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":500},{"d":"2023-04-27","o":10.31,"h":10.32,"l":10.31,"c":10.31,"v":864600},{"d":"2023-04-28","o":10.32,"h":10.33,"l":10.31,"c":10.31,"v":2457800},{"d":"2023-05-01","o":10.31,"h":10.32,"l":10.31,"c":10.31,"v":382700},{"d":"2023-05-02","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":270100},{"d":"2023-05-03","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":300},{"d":"2023-05-04","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-05","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-08","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-09","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-10","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-05-11","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":500},{"d":"2023-05-12","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":100},{"d":"2023-05-15","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2023-05-16","o":10.35,"h":10.37,"l":10.35,"c":10.36,"v":1005600},{"d":"2023-05-17","o":10.36,"h":10.37,"l":10.35,"c":10.35,"v":540900},{"d":"2023-05-18","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":60300},{"d":"2023-05-19","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":6000},{"d":"2023-05-22","o":10.35,"h":10.35,"l":10.34,"c":10.35,"v":85600},{"d":"2023-05-23","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":717900},{"d":"2023-05-24","o":10.36,"h":10.36,"l":10.35,"c":10.35,"v":5000},{"d":"2023-05-25","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":60000},{"d":"2023-05-26","o":10.36,"h":10.37,"l":10.35,"c":10.35,"v":78000},{"d":"2023-05-30","o":10.35,"h":10.36,"l":10.35,"c":10.36,"v":25100},{"d":"2023-05-31","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-06-01","o":10.35,"h":10.35,"l":10.32,"c":10.33,"v":248600},{"d":"2023-06-02","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":49000},{"d":"2023-06-05","o":10.36,"h":10.39,"l":10.35,"c":10.38,"v":556900},{"d":"2023-06-06","o":10.34,"h":10.39,"l":10.34,"c":10.38,"v":3063000},{"d":"2023-06-07","o":10.38,"h":10.41,"l":10.37,"c":10.41,"v":113400},{"d":"2023-06-08","o":10.38,"h":10.4,"l":10.38,"c":10.39,"v":112600},{"d":"2023-06-09","o":10.39,"h":10.41,"l":10.38,"c":10.4,"v":382000},{"d":"2023-06-12","o":10.4,"h":10.4,"l":10.38,"c":10.38,"v":2400},{"d":"2023-06-13","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":2400},{"d":"2023-06-14","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":300},{"d":"2023-06-15","o":10.39,"h":10.39,"l":10.38,"c":10.38,"v":100200},{"d":"2023-06-16","o":10.38,"h":10.81,"l":10.37,"c":10.81,"v":144700},{"d":"2023-06-20","o":10.42,"h":10.43,"l":10.39,"c":10.4,"v":223400},{"d":"2023-06-21","o":10.42,"h":11.24,"l":10.39,"c":10.39,"v":59000},{"d":"2023-06-22","o":10.43,"h":10.43,"l":10.37,"c":10.37,"v":4300},{"d":"2023-06-23","o":10.39,"h":10.44,"l":10.38,"c":10.41,"v":9700},{"d":"2023-06-26","o":10.43,"h":10.43,"l":10.4,"c":10.4,"v":29900},{"d":"2023-06-27","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-06-28","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":200},{"d":"2023-06-29","o":10.42,"h":10.47,"l":10.39,"c":10.4,"v":1300},{"d":"2023-06-30","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":200},{"d":"2023-07-03","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-07-05","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":300},{"d":"2023-07-06","o":10.41,"h":10.44,"l":10.41,"c":10.41,"v":150300},{"d":"2023-07-07","o":10.44,"h":10.46,"l":10.42,"c":10.44,"v":254800},{"d":"2023-07-10","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":100},{"d":"2023-07-11","o":10.43,"h":10.43,"l":10.42,"c":10.42,"v":62700},{"d":"2023-07-12","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-13","o":10.44,"h":10.44,"l":10.43,"c":10.44,"v":1500},{"d":"2023-07-14","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":100},{"d":"2023-07-17","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-18","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-19","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-20","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-21","o":10.42,"h":10.45,"l":10.42,"c":10.43,"v":9600},{"d":"2023-07-24","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-25","o":10.43,"h":10.44,"l":10.43,"c":10.44,"v":700},{"d":"2023-07-26","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":400},{"d":"2023-07-27","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-07-28","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-07-31","o":10.45,"h":10.47,"l":10.45,"c":10.47,"v":1100},{"d":"2023-08-01","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-08-02","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2023-08-03","o":10.46,"h":10.47,"l":10.46,"c":10.47,"v":3200},{"d":"2023-08-04","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2023-08-07","o":10.46,"h":10.46,"l":10.45,"c":10.45,"v":700},{"d":"2023-08-08","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-08-09","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-08-10","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":52500},{"d":"2023-08-11","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":1000},{"d":"2023-08-14","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-15","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-16","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-17","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":0},{"d":"2023-08-18","o":10.56,"h":10.56,"l":10.49,"c":10.49,"v":300},{"d":"2023-08-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":400},{"d":"2023-08-22","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":600},{"d":"2023-08-23","o":10.49,"h":10.55,"l":10.49,"c":10.55,"v":80000},{"d":"2023-08-24","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2023-08-25","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2023-08-28","o":10.55,"h":10.58,"l":10.55,"c":10.58,"v":6300},{"d":"2023-08-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":0},{"d":"2023-08-30","o":10.56,"h":10.57,"l":10.56,"c":10.57,"v":131600},{"d":"2023-08-31","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":5100},{"d":"2023-09-01","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-05","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-06","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-07","o":10.57,"h":10.57,"l":10.57,"c":10.57,"v":0},{"d":"2023-09-08","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2023-09-11","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-12","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":200},{"d":"2023-09-13","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":5600},{"d":"2023-09-14","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":400},{"d":"2023-09-15","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-18","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-19","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":100},{"d":"2023-09-20","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-21","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-22","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-25","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-27","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-28","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-09-29","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-02","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-03","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-04","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-05","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-06","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-09","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-10","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-11","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2023-10-12","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":1000},{"d":"2023-10-13","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":300},{"d":"2023-10-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":6300},{"d":"2023-10-17","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-10-18","o":10.66,"h":10.67,"l":10.66,"c":10.67,"v":373800},{"d":"2023-10-19","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-10-20","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-10-23","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":530200},{"d":"2023-10-24","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":200},{"d":"2023-10-25","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-10-26","o":10.7,"h":10.7,"l":10.68,"c":10.68,"v":5700},{"d":"2023-10-27","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-10-30","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-10-31","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":200000},{"d":"2023-11-01","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":10200},{"d":"2023-11-02","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-11-03","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":100000},{"d":"2023-11-06","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":39900},{"d":"2023-11-07","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":5200},{"d":"2023-11-08","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":7600},{"d":"2023-11-09","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2023-11-10","o":10.66,"h":10.66,"l":10.66,"c":10.66,"v":0},{"d":"2023-11-13","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":100},{"d":"2023-11-14","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-11-15","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-11-16","o":10.7,"h":10.7,"l":10.68,"c":10.68,"v":135200},{"d":"2023-11-17","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-20","o":10.68,"h":10.69,"l":10.68,"c":10.68,"v":15600},{"d":"2023-11-21","o":10.69,"h":10.73,"l":10.68,"c":10.68,"v":11600},{"d":"2023-11-22","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-24","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-27","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-28","o":10.73,"h":10.73,"l":10.7,"c":10.7,"v":2000},{"d":"2023-11-29","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-11-30","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":100},{"d":"2023-12-01","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-12-04","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":200},{"d":"2023-12-05","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2023-12-06","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2023-12-07","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2023-12-08","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":300},{"d":"2023-12-11","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":200},{"d":"2023-12-12","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2023-12-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":400},{"d":"2023-12-14","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":28100},{"d":"2023-12-15","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":100},{"d":"2023-12-18","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":200},{"d":"2023-12-19","o":10.7,"h":10.7,"l":10.69,"c":10.69,"v":700},{"d":"2023-12-20","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2023-12-21","o":10.71,"h":10.72,"l":10.7,"c":10.72,"v":56100},{"d":"2023-12-22","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2023-12-26","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2023-12-27","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":5000},{"d":"2023-12-28","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":164100},{"d":"2023-12-29","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-02","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-03","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-04","o":10.78,"h":10.78,"l":10.75,"c":10.75,"v":200},{"d":"2024-01-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-01-08","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":1700},{"d":"2024-01-09","o":10.76,"h":10.78,"l":10.76,"c":10.77,"v":249100},{"d":"2024-01-10","o":10.77,"h":10.81,"l":10.77,"c":10.79,"v":331700},{"d":"2024-01-11","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-01-12","o":10.8,"h":10.81,"l":10.79,"c":10.81,"v":749800},{"d":"2024-01-16","o":10.83,"h":10.84,"l":10.82,"c":10.82,"v":45300},{"d":"2024-01-17","o":10.83,"h":10.96,"l":10.82,"c":10.82,"v":15600},{"d":"2024-01-18","o":10.84,"h":10.84,"l":10.81,"c":10.81,"v":177400},{"d":"2024-01-19","o":10.82,"h":10.82,"l":10.81,"c":10.81,"v":507200},{"d":"2024-01-22","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2024-01-23","o":10.76,"h":10.76,"l":10.75,"c":10.75,"v":4200},{"d":"2024-01-24","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":60000},{"d":"2024-01-25","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":2400},{"d":"2024-01-26","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":1500},{"d":"2024-01-29","o":10.75,"h":10.79,"l":10.75,"c":10.77,"v":40100},{"d":"2024-01-30","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":200},{"d":"2024-01-31","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":400},{"d":"2024-02-01","o":10.87,"h":10.9,"l":10.87,"c":10.9,"v":200},{"d":"2024-02-02","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":150000},{"d":"2024-02-05","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":150100},{"d":"2024-02-06","o":10.85,"h":10.85,"l":10.84,"c":10.84,"v":700},{"d":"2024-02-07","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":200},{"d":"2024-02-08","o":10.87,"h":10.87,"l":10.78,"c":10.84,"v":800},{"d":"2024-02-09","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":100},{"d":"2024-02-12","o":10.84,"h":10.84,"l":10.75,"c":10.83,"v":2500},{"d":"2024-02-13","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":55300},{"d":"2024-02-14","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":10100},{"d":"2024-02-15","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":400},{"d":"2024-02-16","o":10.82,"h":10.82,"l":10.81,"c":10.82,"v":151700},{"d":"2024-02-20","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2024-02-21","o":10.8,"h":10.82,"l":10.8,"c":10.82,"v":147800},{"d":"2024-02-22","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2024-02-23","o":10.81,"h":10.82,"l":10.81,"c":10.82,"v":188100},{"d":"2024-02-26","o":10.81,"h":10.82,"l":10.81,"c":10.82,"v":265700},{"d":"2024-02-27","o":10.82,"h":10.83,"l":10.82,"c":10.83,"v":158900},{"d":"2024-02-28","o":10.83,"h":10.83,"l":10.82,"c":10.82,"v":155100},{"d":"2024-02-29","o":10.82,"h":10.83,"l":10.82,"c":10.82,"v":709100},{"d":"2024-03-01","o":10.82,"h":10.83,"l":10.76,"c":10.77,"v":230600},{"d":"2024-03-04","o":10.81,"h":10.81,"l":10.77,"c":10.78,"v":17500},{"d":"2024-03-05","o":10.58,"h":10.81,"l":9.02,"c":10.43,"v":19900},{"d":"2024-03-06","o":10.83,"h":10.93,"l":9.65,"c":10.73,"v":12900},{"d":"2024-03-07","o":9.75,"h":10.88,"l":9.75,"c":10.3,"v":16300},{"d":"2024-03-08","o":10.25,"h":10.7,"l":9.9,"c":10.4,"v":13200},{"d":"2024-03-11","o":11.48,"h":49.11,"l":10.7,"c":29.27,"v":799400},{"d":"2024-03-12","o":27.92,"h":27.92,"l":19.12,"c":21,"v":94000},{"d":"2024-03-13","o":20.93,"h":20.93,"l":17.5,"c":18.38,"v":17800},{"d":"2024-03-14","o":19.16,"h":20.79,"l":16.2,"c":19.4,"v":19000},{"d":"2024-03-15","o":16.65,"h":17,"l":10.84,"c":12,"v":30000},{"d":"2024-03-18","o":12.4,"h":13.35,"l":8.4,"c":11.06,"v":62200},{"d":"2024-03-19","o":10.6,"h":12,"l":9.65,"c":11.41,"v":25800},{"d":"2024-03-20","o":11.55,"h":11.94,"l":11.25,"c":11.48,"v":35400},{"d":"2024-03-21","o":11.02,"h":11.73,"l":11.02,"c":11.5,"v":5300},{"d":"2024-03-22","o":11.62,"h":11.86,"l":8.55,"c":11,"v":57800},{"d":"2024-03-25","o":10.29,"h":11.49,"l":10.08,"c":11.05,"v":26100},{"d":"2024-03-26","o":10.5,"h":11.2,"l":9.75,"c":10.94,"v":30700},{"d":"2024-03-27","o":10.1,"h":11.24,"l":10.1,"c":10.71,"v":15000},{"d":"2024-03-28","o":10.96,"h":11.38,"l":10.61,"c":11.29,"v":23100},{"d":"2024-04-01","o":11.49,"h":11.49,"l":10.5,"c":11,"v":9800},{"d":"2024-04-02","o":11,"h":11.25,"l":10.5,"c":10.98,"v":17100},{"d":"2024-04-03","o":11,"h":11.53,"l":10.56,"c":10.85,"v":40600},{"d":"2024-04-04","o":11.05,"h":11.34,"l":10.59,"c":11.09,"v":7900},{"d":"2024-04-05","o":10.85,"h":11.09,"l":10.57,"c":10.99,"v":5400},{"d":"2024-04-08","o":10.7,"h":11,"l":10.65,"c":11,"v":6600},{"d":"2024-04-09","o":10.98,"h":11.2,"l":10.65,"c":10.65,"v":6400},{"d":"2024-04-10","o":10.78,"h":11,"l":10.55,"c":11,"v":15800},{"d":"2024-04-11","o":10.57,"h":11,"l":10.57,"c":10.99,"v":10300},{"d":"2024-04-12","o":11.49,"h":11.82,"l":10.5,"c":10.5,"v":130900},{"d":"2024-04-15","o":10.5,"h":11.15,"l":10.3,"c":10.49,"v":14500},{"d":"2024-04-16","o":10.4,"h":10.8,"l":10.05,"c":10.4,"v":8300},{"d":"2024-04-17","o":11.7,"h":11.7,"l":9.94,"c":9.94,"v":8100},{"d":"2024-04-18","o":10.34,"h":10.72,"l":9.9,"c":10.5,"v":60600},{"d":"2024-04-19","o":10.57,"h":10.58,"l":10.1,"c":10.3,"v":15300},{"d":"2024-04-22","o":10.3,"h":10.99,"l":10.06,"c":10.44,"v":18300},{"d":"2024-04-23","o":10.5,"h":10.5,"l":10.13,"c":10.5,"v":25500},{"d":"2024-04-24","o":10.71,"h":10.9,"l":9.95,"c":10.55,"v":72100},{"d":"2024-04-25","o":10.27,"h":12.53,"l":10.27,"c":12.1,"v":77100},{"d":"2024-04-26","o":11.79,"h":11.79,"l":10.02,"c":10.49,"v":23900},{"d":"2024-04-29","o":11.28,"h":11.63,"l":10.2,"c":10.48,"v":25900},{"d":"2024-04-30","o":10.72,"h":11.5,"l":10.22,"c":11.03,"v":48600},{"d":"2024-05-01","o":10.4,"h":11.55,"l":10.4,"c":11.55,"v":37900},{"d":"2024-05-02","o":12.28,"h":12.28,"l":10.95,"c":11.8,"v":33900},{"d":"2024-05-03","o":11.25,"h":11.99,"l":11.25,"c":11.45,"v":32000},{"d":"2024-05-06","o":11.57,"h":12.1,"l":11.3,"c":11.7,"v":32300},{"d":"2024-05-07","o":11.7,"h":12.1,"l":11.6,"c":12.1,"v":15000},{"d":"2024-05-08","o":12.23,"h":12.3,"l":11.35,"c":12.15,"v":20700},{"d":"2024-05-09","o":11.93,"h":13.25,"l":11.88,"c":12.85,"v":43800},{"d":"2024-05-10","o":12.85,"h":14.37,"l":11.93,"c":12.94,"v":36300},{"d":"2024-05-13","o":12.94,"h":12.97,"l":12.06,"c":12.43,"v":16400},{"d":"2024-05-14","o":12.32,"h":12.8,"l":12.05,"c":12.42,"v":71700},{"d":"2024-05-15","o":12.42,"h":12.57,"l":12.17,"c":12.5,"v":27800},{"d":"2024-05-16","o":12.65,"h":12.75,"l":12.35,"c":12.68,"v":12800},{"d":"2024-05-17","o":13.1,"h":13.4,"l":12.75,"c":13.29,"v":42300},{"d":"2024-05-20","o":13.07,"h":13.3,"l":12.55,"c":13.05,"v":42300},{"d":"2024-05-21","o":13.02,"h":14.57,"l":12.75,"c":13.77,"v":72000},{"d":"2024-05-22","o":14,"h":14.56,"l":13.5,"c":13.5,"v":18800},{"d":"2024-05-23","o":13.94,"h":13.94,"l":13,"c":13.8,"v":28700},{"d":"2024-05-24","o":13.91,"h":14.57,"l":13.4,"c":14.14,"v":53500},{"d":"2024-05-28","o":14.14,"h":21.78,"l":14.14,"c":19.89,"v":369600},{"d":"2024-05-29","o":20,"h":20,"l":15.45,"c":16.98,"v":206500},{"d":"2024-05-30","o":15.66,"h":15.99,"l":14.8,"c":15.66,"v":141300},{"d":"2024-05-31","o":15.32,"h":15.91,"l":12.71,"c":13.39,"v":176300},{"d":"2024-06-03","o":14.28,"h":14.28,"l":11.51,"c":13.34,"v":167600},{"d":"2024-06-04","o":12.99,"h":14.86,"l":12.83,"c":13.8,"v":134100},{"d":"2024-06-05","o":13.3,"h":13.8,"l":10.57,"c":11.87,"v":172100},{"d":"2024-06-06","o":11.8,"h":11.8,"l":9.04,"c":10.23,"v":304400},{"d":"2024-06-07","o":9.74,"h":12.99,"l":9.74,"c":10.89,"v":201800},{"d":"2024-06-10","o":10.74,"h":10.9,"l":9.47,"c":10.08,"v":301400},{"d":"2024-06-11","o":10.05,"h":10.05,"l":8.54,"c":8.79,"v":188500},{"d":"2024-06-12","o":9.01,"h":10.08,"l":9,"c":9.5,"v":48300},{"d":"2024-06-13","o":9.38,"h":11.27,"l":9.38,"c":10.78,"v":64800},{"d":"2024-06-14","o":10.8,"h":11.51,"l":9.99,"c":10.13,"v":45100},{"d":"2024-06-17","o":10.22,"h":10.99,"l":9.73,"c":10.65,"v":33300},{"d":"2024-06-18","o":10.45,"h":11.4,"l":10.03,"c":10.1,"v":33300},{"d":"2024-06-20","o":10.09,"h":10.9,"l":9.51,"c":9.51,"v":37100},{"d":"2024-06-21","o":9.51,"h":10.9,"l":9.15,"c":10.81,"v":762800},{"d":"2024-06-24","o":10.49,"h":11.6,"l":10.49,"c":11.37,"v":91700},{"d":"2024-06-25","o":11.3,"h":11.98,"l":11.3,"c":11.6,"v":91300},{"d":"2024-06-26","o":11.57,"h":11.8,"l":11.01,"c":11.6,"v":88800},{"d":"2024-06-27","o":11.38,"h":13.5,"l":11.35,"c":11.83,"v":65700},{"d":"2024-06-28","o":11.73,"h":12.5,"l":10.12,"c":10.31,"v":207200},{"d":"2024-07-01","o":10.25,"h":10.8,"l":9.97,"c":10.53,"v":64800},{"d":"2024-07-02","o":10.44,"h":10.5,"l":9.53,"c":9.96,"v":92600},{"d":"2024-07-03","o":9.82,"h":10.35,"l":9.82,"c":10.3,"v":83500},{"d":"2024-07-05","o":10.35,"h":10.85,"l":9.84,"c":10.4,"v":65300},{"d":"2024-07-08","o":10.33,"h":11.56,"l":10.16,"c":11.25,"v":50700},{"d":"2024-07-09","o":11.03,"h":11.19,"l":10.18,"c":10.78,"v":62100},{"d":"2024-07-10","o":10.52,"h":10.79,"l":10.41,"c":10.79,"v":18700},{"d":"2024-07-11","o":10.7,"h":11.38,"l":10.44,"c":11.3,"v":26500},{"d":"2024-07-12","o":10.85,"h":11.39,"l":10.69,"c":11.28,"v":30300},{"d":"2024-07-15","o":11.28,"h":11.75,"l":10.9,"c":11.38,"v":60100},{"d":"2024-07-16","o":11.55,"h":11.55,"l":11,"c":11.14,"v":39000},{"d":"2024-07-17","o":11.16,"h":11.2,"l":10.65,"c":10.96,"v":18600},{"d":"2024-07-18","o":11.04,"h":11.15,"l":10.01,"c":10.49,"v":71100},{"d":"2024-07-19","o":10.4,"h":10.82,"l":10.01,"c":10.82,"v":30900},{"d":"2024-07-22","o":10.79,"h":11.05,"l":10.42,"c":10.84,"v":33300},{"d":"2024-07-23","o":10.74,"h":11.07,"l":10.11,"c":10.35,"v":49400},{"d":"2024-07-24","o":10.35,"h":10.38,"l":9.75,"c":9.99,"v":28100},{"d":"2024-07-25","o":10.02,"h":10.27,"l":9.88,"c":9.97,"v":21700},{"d":"2024-07-26","o":10.13,"h":10.67,"l":9.62,"c":10.09,"v":25100},{"d":"2024-07-29","o":10.16,"h":10.23,"l":9.35,"c":9.68,"v":23500},{"d":"2024-07-30","o":9.51,"h":10.19,"l":9.38,"c":9.48,"v":18100},{"d":"2024-07-31","o":9.48,"h":10.05,"l":9.48,"c":9.7,"v":25800},{"d":"2024-08-01","o":9.6,"h":10.12,"l":9.05,"c":9.2,"v":26300},{"d":"2024-08-02","o":9.09,"h":9.52,"l":8.6,"c":9.43,"v":20400},{"d":"2024-08-05","o":9.48,"h":9.52,"l":8.82,"c":9.08,"v":14100},{"d":"2024-08-06","o":9.08,"h":9.45,"l":8.79,"c":9.12,"v":40700},{"d":"2024-08-07","o":9.4,"h":9.65,"l":8.92,"c":9.05,"v":47500},{"d":"2024-08-08","o":9.02,"h":9.34,"l":8.78,"c":9.1,"v":20100},{"d":"2024-08-09","o":9.9,"h":9.9,"l":8.88,"c":8.91,"v":7400},{"d":"2024-08-12","o":9.75,"h":9.75,"l":9.1,"c":9.11,"v":25200},{"d":"2024-08-13","o":9.17,"h":9.17,"l":8.85,"c":8.86,"v":9800},{"d":"2024-08-14","o":9.03,"h":9.27,"l":9,"c":9.25,"v":7300},{"d":"2024-08-15","o":9.15,"h":9.53,"l":8.72,"c":8.72,"v":29900},{"d":"2024-08-16","o":9.56,"h":9.56,"l":8.71,"c":8.76,"v":23700},{"d":"2024-08-19","o":8.97,"h":9.11,"l":7.82,"c":7.87,"v":41100},{"d":"2024-08-20","o":8.02,"h":8.02,"l":7.25,"c":7.37,"v":65400},{"d":"2024-08-21","o":7.85,"h":8.35,"l":6.83,"c":6.83,"v":52400},{"d":"2024-08-22","o":6.9,"h":7.16,"l":6.15,"c":6.31,"v":48900},{"d":"2024-08-23","o":6.5,"h":6.76,"l":6.05,"c":6.34,"v":106700},{"d":"2024-08-26","o":6.8,"h":6.9,"l":5.87,"c":5.9,"v":46000},{"d":"2024-08-27","o":5.92,"h":6,"l":5.27,"c":5.59,"v":46900},{"d":"2024-08-28","o":5.57,"h":6.03,"l":5.13,"c":5.17,"v":25600},{"d":"2024-08-29","o":5.01,"h":5.74,"l":5.01,"c":5.28,"v":57900},{"d":"2024-08-30","o":5.18,"h":5.66,"l":5.1,"c":5.58,"v":27200},{"d":"2024-09-03","o":5.63,"h":6.3,"l":5.63,"c":5.75,"v":47700},{"d":"2024-09-04","o":6.15,"h":6.76,"l":5.61,"c":6.22,"v":38300},{"d":"2024-09-05","o":6.15,"h":6.84,"l":5.5,"c":5.84,"v":93700},{"d":"2024-09-06","o":5.83,"h":6.1,"l":5.65,"c":5.65,"v":23000},{"d":"2024-09-09","o":5.8,"h":5.8,"l":5,"c":5.11,"v":55400},{"d":"2024-09-10","o":5.35,"h":6.23,"l":5.35,"c":5.87,"v":13200},{"d":"2024-09-11","o":5.76,"h":6.46,"l":5.5,"c":6.26,"v":33500},{"d":"2024-09-12","o":6.15,"h":7,"l":6.15,"c":6.76,"v":21100},{"d":"2024-09-13","o":6.4,"h":9.4,"l":5.62,"c":5.91,"v":150700},{"d":"2024-09-16","o":6.43,"h":7.88,"l":6.14,"c":7.22,"v":112500},{"d":"2024-09-17","o":7.19,"h":9,"l":6.87,"c":6.94,"v":120000},{"d":"2024-09-18","o":6.9,"h":7.18,"l":5.82,"c":5.94,"v":67900},{"d":"2024-09-19","o":6.18,"h":6.18,"l":4.94,"c":5.7,"v":174800},{"d":"2024-09-20","o":5.85,"h":6.18,"l":5.69,"c":5.87,"v":105200},{"d":"2024-09-23","o":5.93,"h":6.2,"l":5.76,"c":6.1,"v":42800},{"d":"2024-09-24","o":6.25,"h":6.25,"l":5.93,"c":5.98,"v":25300},{"d":"2024-09-25","o":6,"h":6.12,"l":5.76,"c":5.93,"v":15600},{"d":"2024-09-26","o":5.95,"h":6.1,"l":5.83,"c":5.98,"v":102700},{"d":"2024-09-27","o":6.09,"h":6.09,"l":5.82,"c":5.95,"v":27600},{"d":"2024-09-30","o":6.06,"h":6.06,"l":5.51,"c":5.8,"v":79700},{"d":"2024-10-01","o":5.8,"h":5.83,"l":5.69,"c":5.76,"v":36100},{"d":"2024-10-02","o":5.84,"h":5.84,"l":5.7,"c":5.78,"v":33100},{"d":"2024-10-03","o":5.64,"h":5.86,"l":5.41,"c":5.6,"v":76600},{"d":"2024-10-04","o":5.56,"h":6.1,"l":5.5,"c":5.62,"v":17900},{"d":"2024-10-07","o":5.58,"h":5.93,"l":5.02,"c":5.81,"v":27500},{"d":"2024-10-08","o":5.35,"h":6.05,"l":5.35,"c":5.96,"v":18100},{"d":"2024-10-09","o":6.13,"h":6.13,"l":5.7,"c":5.75,"v":32900},{"d":"2024-10-10","o":5.72,"h":5.89,"l":5.62,"c":5.89,"v":19400},{"d":"2024-10-11","o":6.09,"h":6.09,"l":5.55,"c":5.76,"v":14400},{"d":"2024-10-14","o":5.87,"h":5.88,"l":5.62,"c":5.81,"v":16000},{"d":"2024-10-15","o":5.66,"h":5.76,"l":5.47,"c":5.76,"v":8800},{"d":"2024-10-16","o":5.8,"h":5.9,"l":5.78,"c":5.82,"v":14200},{"d":"2024-10-17","o":5.8,"h":5.97,"l":5.76,"c":5.95,"v":48400},{"d":"2024-10-18","o":5.96,"h":6.12,"l":5.84,"c":6,"v":40300},{"d":"2024-10-21","o":6.05,"h":6.05,"l":5.95,"c":6,"v":13400},{"d":"2024-10-22","o":6.14,"h":6.2,"l":6.02,"c":6.2,"v":32800},{"d":"2024-10-23","o":6.19,"h":6.19,"l":5.87,"c":6.05,"v":22800},{"d":"2024-10-24","o":6.22,"h":6.25,"l":5.98,"c":6.25,"v":26800},{"d":"2024-10-25","o":6.4,"h":6.97,"l":6.07,"c":6.7,"v":49500},{"d":"2024-10-28","o":6.88,"h":6.9,"l":6.36,"c":6.71,"v":67600},{"d":"2024-10-29","o":6.73,"h":6.73,"l":6.32,"c":6.69,"v":11300},{"d":"2024-10-30","o":6.73,"h":6.73,"l":6.23,"c":6.64,"v":16000},{"d":"2024-10-31","o":6.46,"h":6.46,"l":5.34,"c":5.48,"v":60900},{"d":"2024-11-01","o":5.49,"h":6.03,"l":5.49,"c":5.84,"v":46800},{"d":"2024-11-04","o":5.86,"h":5.91,"l":5.7,"c":5.71,"v":11200},{"d":"2024-11-05","o":5.78,"h":6.03,"l":5.61,"c":5.72,"v":20200},{"d":"2024-11-06","o":5.87,"h":5.98,"l":5.57,"c":5.85,"v":30100},{"d":"2024-11-07","o":5.9,"h":6.31,"l":5.64,"c":5.73,"v":50300},{"d":"2024-11-08","o":5.81,"h":6.4,"l":5.74,"c":6.12,"v":19900},{"d":"2024-11-11","o":6.3,"h":6.3,"l":5.61,"c":6.25,"v":25100},{"d":"2024-11-12","o":6.25,"h":6.5,"l":6.23,"c":6.5,"v":9500},{"d":"2024-11-13","o":6.62,"h":6.7,"l":6.45,"c":6.66,"v":20800},{"d":"2024-11-14","o":7,"h":7.1,"l":6.53,"c":6.99,"v":46900},{"d":"2024-11-15","o":7,"h":7.87,"l":6.78,"c":7.38,"v":64900},{"d":"2024-11-18","o":7.6,"h":7.75,"l":6.96,"c":7.33,"v":26500},{"d":"2024-11-19","o":7.42,"h":7.63,"l":7.26,"c":7.53,"v":14800},{"d":"2024-11-20","o":7.53,"h":7.59,"l":7.29,"c":7.58,"v":11700},{"d":"2024-11-21","o":7.65,"h":7.99,"l":7.28,"c":7.94,"v":31400},{"d":"2024-11-22","o":7.87,"h":8.09,"l":7.5,"c":7.56,"v":26400},{"d":"2024-11-25","o":7.73,"h":8.75,"l":7.73,"c":8,"v":99300},{"d":"2024-11-26","o":8,"h":8.65,"l":7.77,"c":8.21,"v":35600},{"d":"2024-11-27","o":8.38,"h":8.52,"l":7.89,"c":7.92,"v":31400},{"d":"2024-11-29","o":8.31,"h":8.54,"l":7.61,"c":7.63,"v":41600},{"d":"2024-12-02","o":7.63,"h":8.09,"l":6.83,"c":7.68,"v":100400},{"d":"2024-12-03","o":8.04,"h":8.4,"l":7.76,"c":8.16,"v":60400},{"d":"2024-12-04","o":8.45,"h":8.46,"l":8.14,"c":8.21,"v":24400},{"d":"2024-12-05","o":8.26,"h":8.55,"l":7.77,"c":8.28,"v":57200},{"d":"2024-12-06","o":8.42,"h":8.49,"l":8.3,"c":8.35,"v":19900},{"d":"2024-12-09","o":8.51,"h":9,"l":8.42,"c":8.58,"v":121800},{"d":"2024-12-10","o":8.68,"h":9,"l":8.53,"c":8.81,"v":72200},{"d":"2024-12-11","o":8.86,"h":9.11,"l":8.52,"c":8.82,"v":84600},{"d":"2024-12-12","o":8.76,"h":9.11,"l":8.52,"c":8.82,"v":71600},{"d":"2024-12-13","o":8.93,"h":10.45,"l":8.75,"c":9.56,"v":209700},{"d":"2024-12-16","o":9.45,"h":11.4,"l":9.38,"c":11.32,"v":461800},{"d":"2024-12-17","o":11.48,"h":11.6,"l":9.6,"c":10.19,"v":456300},{"d":"2024-12-18","o":10.06,"h":10.48,"l":9.01,"c":9.69,"v":346800},{"d":"2024-12-19","o":9.55,"h":9.9,"l":8.85,"c":9.43,"v":291100},{"d":"2024-12-20","o":9.45,"h":10.39,"l":8.72,"c":9.5,"v":603300},{"d":"2024-12-23","o":9.29,"h":10.01,"l":9,"c":9.3,"v":79700},{"d":"2024-12-24","o":9.05,"h":9.99,"l":9.05,"c":9.52,"v":69100},{"d":"2024-12-26","o":9.52,"h":9.54,"l":8.03,"c":8.7,"v":112200},{"d":"2024-12-27","o":8.65,"h":9.95,"l":8.56,"c":9.93,"v":165000},{"d":"2024-12-30","o":9.95,"h":9.95,"l":8,"c":8.44,"v":158500},{"d":"2024-12-31","o":8.53,"h":8.6,"l":7.51,"c":7.97,"v":99900},{"d":"2025-01-02","o":7.95,"h":8.63,"l":7.74,"c":7.98,"v":126100},{"d":"2025-01-03","o":8.19,"h":8.75,"l":8.02,"c":8.43,"v":77600},{"d":"2025-01-06","o":8.97,"h":9.43,"l":8.6,"c":8.84,"v":100900},{"d":"2025-01-07","o":8.75,"h":8.91,"l":8.13,"c":8.86,"v":84500},{"d":"2025-01-08","o":8.83,"h":8.83,"l":7.99,"c":8.46,"v":85600},{"d":"2025-01-10","o":8.25,"h":8.31,"l":7.62,"c":7.82,"v":75400},{"d":"2025-01-13","o":7.57,"h":8.27,"l":7.35,"c":7.87,"v":58000},{"d":"2025-01-14","o":7.8,"h":8.5,"l":7.8,"c":7.96,"v":77700},{"d":"2025-01-15","o":8.24,"h":8.53,"l":8.07,"c":8.38,"v":27900},{"d":"2025-01-16","o":8.27,"h":8.8,"l":8.15,"c":8.75,"v":50200},{"d":"2025-01-17","o":9,"h":9.25,"l":8.82,"c":9.04,"v":53600},{"d":"2025-01-21","o":9.31,"h":9.31,"l":8.15,"c":8.48,"v":65800},{"d":"2025-01-22","o":8.52,"h":9.2,"l":8.23,"c":8.77,"v":179100},{"d":"2025-01-23","o":8.85,"h":8.85,"l":7.84,"c":8.16,"v":80000},{"d":"2025-01-24","o":8.16,"h":8.3,"l":7.95,"c":8.08,"v":36700},{"d":"2025-01-27","o":8,"h":8,"l":7.23,"c":7.6,"v":73700},{"d":"2025-01-28","o":7.84,"h":7.84,"l":7.22,"c":7.7,"v":55200},{"d":"2025-01-29","o":7.46,"h":7.97,"l":7.46,"c":7.77,"v":42000},{"d":"2025-01-30","o":8,"h":8.3,"l":7.68,"c":8.1,"v":36900},{"d":"2025-01-31","o":8.09,"h":8.48,"l":7.88,"c":8.18,"v":49900},{"d":"2025-02-03","o":8.18,"h":8.51,"l":7.86,"c":8.16,"v":23100},{"d":"2025-02-04","o":8.31,"h":8.51,"l":7.69,"c":8.42,"v":56800},{"d":"2025-02-05","o":8.48,"h":8.88,"l":8.15,"c":8.25,"v":31400},{"d":"2025-02-06","o":8.09,"h":8.62,"l":8.07,"c":8.49,"v":55100},{"d":"2025-02-07","o":8.61,"h":8.61,"l":8.32,"c":8.47,"v":36400},{"d":"2025-02-10","o":8.26,"h":9.15,"l":8.22,"c":8.83,"v":49300},{"d":"2025-02-11","o":8.86,"h":9.06,"l":8.22,"c":8.29,"v":22200},{"d":"2025-02-12","o":8.3,"h":8.39,"l":7.88,"c":8.18,"v":31200},{"d":"2025-02-13","o":8.14,"h":8.46,"l":8.13,"c":8.32,"v":24400},{"d":"2025-02-14","o":8.16,"h":8.35,"l":7.91,"c":7.96,"v":39700},{"d":"2025-02-18","o":7.94,"h":8.15,"l":7.84,"c":7.87,"v":39600},{"d":"2025-02-19","o":7.85,"h":8.41,"l":7.7,"c":8.04,"v":51200},{"d":"2025-02-20","o":7.91,"h":8.21,"l":7.82,"c":8.12,"v":26500},{"d":"2025-02-21","o":8,"h":8.2,"l":7.9,"c":7.97,"v":25200},{"d":"2025-02-24","o":8.19,"h":8.37,"l":7.7,"c":7.97,"v":26900},{"d":"2025-02-25","o":7.75,"h":7.91,"l":7.26,"c":7.32,"v":58800},{"d":"2025-02-26","o":7.32,"h":7.84,"l":7.27,"c":7.37,"v":44100},{"d":"2025-02-27","o":7.37,"h":7.94,"l":7.37,"c":7.7,"v":18000},{"d":"2025-02-28","o":7.67,"h":8.45,"l":7.67,"c":8.01,"v":33900},{"d":"2025-03-03","o":7.84,"h":8.21,"l":7.55,"c":7.68,"v":24200},{"d":"2025-03-04","o":7.8,"h":7.98,"l":7.4,"c":7.85,"v":57600},{"d":"2025-03-05","o":7.71,"h":7.86,"l":7.59,"c":7.73,"v":19300},{"d":"2025-03-06","o":7.63,"h":7.87,"l":7.39,"c":7.74,"v":43600},{"d":"2025-03-07","o":7.58,"h":7.76,"l":7.38,"c":7.59,"v":41800},{"d":"2025-03-10","o":7.46,"h":7.71,"l":6.9,"c":7.46,"v":84200},{"d":"2025-03-11","o":7.37,"h":7.47,"l":7.14,"c":7.3,"v":25900},{"d":"2025-03-12","o":7.22,"h":7.65,"l":7.22,"c":7.5,"v":29300},{"d":"2025-03-13","o":7.35,"h":7.89,"l":7.35,"c":7.89,"v":23100},{"d":"2025-03-14","o":7.88,"h":8.1,"l":7.64,"c":7.76,"v":27100},{"d":"2025-03-17","o":7.68,"h":8.28,"l":7.51,"c":8.07,"v":29100},{"d":"2025-03-18","o":8.06,"h":8.3,"l":7.55,"c":7.55,"v":52900},{"d":"2025-03-19","o":7.77,"h":7.91,"l":7.47,"c":7.86,"v":54300},{"d":"2025-03-20","o":7.59,"h":7.93,"l":7.49,"c":7.64,"v":42300},{"d":"2025-03-21","o":7.5,"h":7.9,"l":7.1,"c":7.56,"v":54700},{"d":"2025-03-24","o":7.46,"h":7.74,"l":7.15,"c":7.17,"v":75900},{"d":"2025-03-25","o":7.25,"h":7.69,"l":6.86,"c":7.22,"v":74700},{"d":"2025-03-26","o":7.04,"h":7.22,"l":5.21,"c":5.29,"v":466300},{"d":"2025-03-27","o":5.45,"h":5.51,"l":4.75,"c":5.01,"v":223200},{"d":"2025-03-28","o":4.99,"h":5.49,"l":4.82,"c":4.87,"v":56200},{"d":"2025-03-31","o":4.87,"h":4.87,"l":4.39,"c":4.61,"v":132400},{"d":"2025-04-01","o":4.6,"h":5.22,"l":4.25,"c":4.97,"v":183700},{"d":"2025-04-02","o":5,"h":5.49,"l":5,"c":5.17,"v":73900},{"d":"2025-04-03","o":5.01,"h":5.2,"l":4.66,"c":4.98,"v":56700},{"d":"2025-04-04","o":4.87,"h":4.95,"l":4.51,"c":4.8,"v":64700},{"d":"2025-04-07","o":4.58,"h":5.44,"l":4.55,"c":4.95,"v":137700},{"d":"2025-04-08","o":5.17,"h":5.17,"l":4.65,"c":4.85,"v":38100},{"d":"2025-04-09","o":4.85,"h":5.41,"l":4.71,"c":5.19,"v":61300},{"d":"2025-04-10","o":5.18,"h":5.26,"l":4.99,"c":5.14,"v":32500},{"d":"2025-04-11","o":5.13,"h":5.21,"l":4.83,"c":4.95,"v":64300},{"d":"2025-04-14","o":5.06,"h":5.23,"l":4.75,"c":5.14,"v":43200},{"d":"2025-04-15","o":5.16,"h":5.27,"l":4.84,"c":4.97,"v":66600},{"d":"2025-04-16","o":4.96,"h":5.07,"l":4.79,"c":4.93,"v":46500},{"d":"2025-04-17","o":5,"h":5.18,"l":4.77,"c":4.99,"v":34500},{"d":"2025-04-21","o":4.93,"h":5.05,"l":4.82,"c":4.92,"v":27000},{"d":"2025-04-22","o":4.99,"h":5.26,"l":4.88,"c":5.11,"v":37900},{"d":"2025-04-23","o":5.26,"h":5.35,"l":4.89,"c":4.98,"v":84000},{"d":"2025-04-24","o":5.03,"h":5.22,"l":4.64,"c":5,"v":123900},{"d":"2025-04-25","o":4.91,"h":5.01,"l":4.46,"c":4.63,"v":147200},{"d":"2025-04-28","o":4.7,"h":5.03,"l":4.55,"c":4.99,"v":91200},{"d":"2025-04-29","o":4.99,"h":5.08,"l":4.81,"c":5.07,"v":67400},{"d":"2025-04-30","o":4.95,"h":5.05,"l":4.68,"c":5,"v":51700},{"d":"2025-05-01","o":5.04,"h":5.23,"l":4.89,"c":5.23,"v":71800},{"d":"2025-05-02","o":5.2,"h":5.28,"l":5.07,"c":5.2,"v":73000},{"d":"2025-05-05","o":5.15,"h":5.3,"l":4.6,"c":4.6,"v":125600},{"d":"2025-05-06","o":4.55,"h":4.6,"l":4.24,"c":4.5,"v":114900},{"d":"2025-05-07","o":4.52,"h":4.7,"l":4.26,"c":4.69,"v":46700},{"d":"2025-05-08","o":4.71,"h":4.89,"l":4.57,"c":4.65,"v":79900},{"d":"2025-05-09","o":4.6,"h":4.84,"l":4.4,"c":4.74,"v":37500},{"d":"2025-05-12","o":4.92,"h":4.99,"l":4.38,"c":4.38,"v":123400},{"d":"2025-05-13","o":4.65,"h":4.97,"l":4.3,"c":4.55,"v":486500},{"d":"2025-05-14","o":4.56,"h":4.69,"l":4.37,"c":4.53,"v":174300},{"d":"2025-05-15","o":4.51,"h":4.9,"l":4.37,"c":4.5,"v":139800},{"d":"2025-05-16","o":4.51,"h":4.6,"l":4.39,"c":4.42,"v":98500},{"d":"2025-05-19","o":4.36,"h":4.54,"l":4.34,"c":4.5,"v":58500},{"d":"2025-05-20","o":4.47,"h":4.55,"l":4.29,"c":4.36,"v":49100},{"d":"2025-05-21","o":4.33,"h":4.33,"l":3.92,"c":3.98,"v":119700},{"d":"2025-05-22","o":4,"h":4.26,"l":4,"c":4.17,"v":143500},{"d":"2025-05-23","o":4.15,"h":4.22,"l":3.9,"c":4.14,"v":109300},{"d":"2025-05-27","o":4.14,"h":4.32,"l":4.03,"c":4.1,"v":66800},{"d":"2025-05-28","o":4.11,"h":4.23,"l":3.96,"c":4.14,"v":149300},{"d":"2025-05-29","o":4.17,"h":4.23,"l":3.86,"c":3.95,"v":82500},{"d":"2025-05-30","o":3.95,"h":3.95,"l":3.74,"c":3.84,"v":49800},{"d":"2025-06-02","o":3.81,"h":4.1,"l":3.81,"c":4.08,"v":78300},{"d":"2025-06-03","o":4.14,"h":4.15,"l":4,"c":4.09,"v":94200},{"d":"2025-06-04","o":4.09,"h":4.22,"l":3.99,"c":4.05,"v":61400},{"d":"2025-06-05","o":4.08,"h":4.16,"l":3.9,"c":4.05,"v":55900},{"d":"2025-06-06","o":4.06,"h":4.26,"l":4.04,"c":4.24,"v":62400},{"d":"2025-06-09","o":4.25,"h":4.52,"l":4.03,"c":4.43,"v":229100},{"d":"2025-06-10","o":4.36,"h":4.54,"l":4.25,"c":4.26,"v":140300},{"d":"2025-06-11","o":4.26,"h":4.54,"l":4.26,"c":4.44,"v":121900},{"d":"2025-06-12","o":4.41,"h":4.55,"l":4.35,"c":4.48,"v":126500},{"d":"2025-06-13","o":4.43,"h":4.43,"l":4.11,"c":4.2,"v":96700},{"d":"2025-06-16","o":4.28,"h":4.51,"l":4.21,"c":4.31,"v":63500},{"d":"2025-06-17","o":4.35,"h":4.52,"l":4.3,"c":4.37,"v":214300},{"d":"2025-06-18","o":4.42,"h":4.51,"l":4.2,"c":4.35,"v":83200},{"d":"2025-06-20","o":4.35,"h":4.44,"l":4.19,"c":4.25,"v":195000},{"d":"2025-06-23","o":4.26,"h":4.55,"l":4.17,"c":4.33,"v":191300},{"d":"2025-06-24","o":4.45,"h":4.94,"l":4.45,"c":4.56,"v":247800},{"d":"2025-06-25","o":4.6,"h":4.73,"l":4.39,"c":4.65,"v":92100},{"d":"2025-06-26","o":4.8,"h":5,"l":4.61,"c":4.75,"v":223800},{"d":"2025-06-27","o":4.7,"h":4.85,"l":4.43,"c":4.56,"v":2719200},{"d":"2025-06-30","o":4.61,"h":4.78,"l":4.44,"c":4.63,"v":292000},{"d":"2025-07-01","o":4.66,"h":4.89,"l":4.5,"c":4.78,"v":200500},{"d":"2025-07-02","o":4.82,"h":5.3,"l":4.72,"c":5.18,"v":323400},{"d":"2025-07-03","o":5.22,"h":5.63,"l":5.1,"c":5.48,"v":265200},{"d":"2025-07-07","o":5.48,"h":5.49,"l":5.06,"c":5.12,"v":147200},{"d":"2025-07-08","o":5.11,"h":5.24,"l":4.8,"c":4.8,"v":184000},{"d":"2025-07-09","o":4.86,"h":4.88,"l":4.6,"c":4.79,"v":81900},{"d":"2025-07-10","o":4.8,"h":5.22,"l":4.62,"c":4.65,"v":128600},{"d":"2025-07-11","o":4.61,"h":4.78,"l":4.55,"c":4.68,"v":111800},{"d":"2025-07-14","o":4.57,"h":4.91,"l":4.57,"c":4.81,"v":115800},{"d":"2025-07-15","o":4.81,"h":4.86,"l":4.39,"c":4.4,"v":85700},{"d":"2025-07-16","o":4.38,"h":4.5,"l":4.3,"c":4.39,"v":108700},{"d":"2025-07-17","o":4.34,"h":4.67,"l":4.34,"c":4.66,"v":127400},{"d":"2025-07-18","o":4.71,"h":4.74,"l":4.61,"c":4.62,"v":90800},{"d":"2025-07-21","o":4.61,"h":4.72,"l":4.36,"c":4.39,"v":105600},{"d":"2025-07-22","o":4.39,"h":4.82,"l":4.38,"c":4.7,"v":207900},{"d":"2025-07-23","o":4.71,"h":4.99,"l":4.58,"c":4.62,"v":131600},{"d":"2025-07-24","o":4.65,"h":4.75,"l":4.57,"c":4.63,"v":105200},{"d":"2025-07-25","o":4.69,"h":4.99,"l":4.52,"c":4.59,"v":65000},{"d":"2025-07-28","o":4.6,"h":4.65,"l":4.36,"c":4.37,"v":65800},{"d":"2025-07-29","o":4.43,"h":4.43,"l":4.15,"c":4.16,"v":104500},{"d":"2025-07-30","o":4.15,"h":4.27,"l":3.98,"c":4.01,"v":76500},{"d":"2025-07-31","o":4,"h":4.22,"l":3.98,"c":4.12,"v":71600},{"d":"2025-08-01","o":4.02,"h":4.18,"l":3.93,"c":3.98,"v":95900},{"d":"2025-08-04","o":4.06,"h":4.27,"l":4.01,"c":4.19,"v":73100},{"d":"2025-08-05","o":4.17,"h":4.29,"l":4.02,"c":4.11,"v":76300},{"d":"2025-08-06","o":4.1,"h":4.29,"l":4.04,"c":4.23,"v":68900},{"d":"2025-08-07","o":4.29,"h":4.52,"l":4.29,"c":4.51,"v":78900},{"d":"2025-08-08","o":4.56,"h":4.75,"l":4.38,"c":4.48,"v":38400},{"d":"2025-08-11","o":4.55,"h":4.77,"l":4.41,"c":4.72,"v":98900},{"d":"2025-08-12","o":4.78,"h":4.95,"l":4.5,"c":4.66,"v":87800},{"d":"2025-08-13","o":4.68,"h":4.82,"l":4.61,"c":4.76,"v":80700},{"d":"2025-08-14","o":4.78,"h":5.39,"l":4.77,"c":5.02,"v":316400},{"d":"2025-08-15","o":5.07,"h":5.25,"l":4.9,"c":4.96,"v":109000},{"d":"2025-08-18","o":4.99,"h":5,"l":4.68,"c":4.76,"v":75200},{"d":"2025-08-19","o":4.74,"h":4.74,"l":4.45,"c":4.7,"v":58700},{"d":"2025-08-20","o":4.68,"h":4.8,"l":4.52,"c":4.72,"v":49300},{"d":"2025-08-21","o":4.7,"h":4.81,"l":4.49,"c":4.72,"v":59100},{"d":"2025-08-22","o":4.73,"h":4.91,"l":4.66,"c":4.77,"v":147900},{"d":"2025-08-25","o":4.79,"h":4.89,"l":4.77,"c":4.78,"v":65800},{"d":"2025-08-26","o":4.86,"h":5.06,"l":4.74,"c":4.76,"v":161300},{"d":"2025-08-27","o":4.75,"h":5.01,"l":4.72,"c":4.87,"v":102300},{"d":"2025-08-28","o":4.92,"h":4.94,"l":4.73,"c":4.76,"v":46000},{"d":"2025-08-29","o":4.75,"h":4.83,"l":4.53,"c":4.6,"v":59400},{"d":"2025-09-02","o":4.61,"h":4.92,"l":4.5,"c":4.55,"v":55400},{"d":"2025-09-03","o":4.58,"h":4.85,"l":4.58,"c":4.59,"v":72800},{"d":"2025-09-04","o":4.6,"h":4.76,"l":4.52,"c":4.6,"v":42600},{"d":"2025-09-05","o":4.64,"h":4.74,"l":4.45,"c":4.52,"v":56200},{"d":"2025-09-08","o":4.6,"h":4.86,"l":4.55,"c":4.74,"v":136100},{"d":"2025-09-09","o":4.75,"h":4.81,"l":4.57,"c":4.68,"v":74500},{"d":"2025-09-10","o":4.65,"h":4.81,"l":4.63,"c":4.67,"v":96400},{"d":"2025-09-11","o":4.66,"h":4.99,"l":4.64,"c":4.81,"v":194600},{"d":"2025-09-12","o":4.8,"h":4.8,"l":4.6,"c":4.65,"v":139200},{"d":"2025-09-15","o":4.66,"h":5.1,"l":4.65,"c":5.08,"v":136900},{"d":"2025-09-16","o":5.18,"h":5.18,"l":4.82,"c":4.85,"v":132300},{"d":"2025-09-17","o":4.84,"h":5.06,"l":4.82,"c":4.93,"v":151000},{"d":"2025-09-18","o":4.95,"h":5.18,"l":4.76,"c":4.84,"v":184200},{"d":"2025-09-19","o":4.83,"h":4.9,"l":4.67,"c":4.74,"v":519200},{"d":"2025-09-22","o":4.72,"h":4.93,"l":4.66,"c":4.85,"v":126800},{"d":"2025-09-23","o":4.89,"h":5.1,"l":4.89,"c":5,"v":104900},{"d":"2025-09-24","o":5.02,"h":5.1,"l":4.92,"c":5.08,"v":61800},{"d":"2025-09-25","o":5.1,"h":5.58,"l":4.94,"c":5.26,"v":1098600},{"d":"2025-09-26","o":5.38,"h":5.43,"l":5.13,"c":5.19,"v":322600},{"d":"2025-09-29","o":5.22,"h":5.34,"l":4.81,"c":4.82,"v":228200},{"d":"2025-09-30","o":4.87,"h":4.95,"l":4.65,"c":4.69,"v":175500},{"d":"2025-10-01","o":4.68,"h":4.95,"l":4.68,"c":4.94,"v":137300},{"d":"2025-10-02","o":4.91,"h":5.16,"l":4.78,"c":4.92,"v":95500},{"d":"2025-10-03","o":4.84,"h":5.15,"l":4.83,"c":4.91,"v":231200},{"d":"2025-10-06","o":4.98,"h":5.6,"l":4.94,"c":5.42,"v":381700},{"d":"2025-10-07","o":5.7,"h":5.78,"l":5.26,"c":5.38,"v":502700},{"d":"2025-10-08","o":5.39,"h":5.51,"l":5.15,"c":5.41,"v":216800},{"d":"2025-10-09","o":5.55,"h":5.55,"l":5.14,"c":5.25,"v":136000},{"d":"2025-10-10","o":5.27,"h":5.42,"l":4.86,"c":4.87,"v":183100},{"d":"2025-10-13","o":4.95,"h":5.48,"l":4.93,"c":5.36,"v":272700},{"d":"2025-10-14","o":5.25,"h":5.59,"l":5.19,"c":5.48,"v":189000},{"d":"2025-10-15","o":5.52,"h":6.65,"l":5.5,"c":6.59,"v":1043800},{"d":"2025-10-16","o":6.74,"h":6.75,"l":5.47,"c":5.5,"v":580900},{"d":"2025-10-17","o":5.4,"h":5.53,"l":5.17,"c":5.29,"v":203600},{"d":"2025-10-20","o":5.49,"h":5.69,"l":5.27,"c":5.55,"v":261300},{"d":"2025-10-21","o":5.48,"h":5.51,"l":5.03,"c":5.09,"v":301400},{"d":"2025-10-22","o":5.07,"h":5.19,"l":4.88,"c":5.19,"v":231500},{"d":"2025-10-23","o":5.19,"h":5.44,"l":5.19,"c":5.28,"v":91000},{"d":"2025-10-24","o":5.32,"h":5.41,"l":5.25,"c":5.35,"v":132000},{"d":"2025-10-27","o":5.37,"h":5.41,"l":5.16,"c":5.25,"v":90400},{"d":"2025-10-28","o":5.25,"h":5.35,"l":5.18,"c":5.32,"v":91200},{"d":"2025-10-29","o":5.32,"h":5.44,"l":5.12,"c":5.16,"v":133600},{"d":"2025-10-30","o":5.03,"h":5.19,"l":5.01,"c":5.05,"v":83800},{"d":"2025-10-31","o":5.1,"h":5.27,"l":5.01,"c":5.16,"v":84800},{"d":"2025-11-03","o":5.21,"h":5.27,"l":4.95,"c":5.21,"v":156000},{"d":"2025-11-04","o":5.14,"h":5.18,"l":4.95,"c":4.96,"v":111000},{"d":"2025-11-05","o":5,"h":5.09,"l":4.75,"c":4.97,"v":144000},{"d":"2025-11-06","o":4.96,"h":4.96,"l":4.75,"c":4.77,"v":103100},{"d":"2025-11-07","o":4.75,"h":4.95,"l":4.53,"c":4.8,"v":173500},{"d":"2025-11-10","o":4.87,"h":4.9,"l":4.71,"c":4.79,"v":69100},{"d":"2025-11-11","o":4.76,"h":4.83,"l":4.61,"c":4.72,"v":81100},{"d":"2025-11-12","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":78800},{"d":"2025-11-13","o":4.6,"h":4.6,"l":4.22,"c":4.25,"v":188900},{"d":"2025-11-14","o":4.18,"h":4.48,"l":4.15,"c":4.36,"v":234800},{"d":"2025-11-17","o":4.41,"h":4.47,"l":4.05,"c":4.08,"v":198800},{"d":"2025-11-18","o":4.08,"h":4.2,"l":4,"c":4.05,"v":127200},{"d":"2025-11-19","o":4.03,"h":4.1,"l":3.92,"c":3.99,"v":105100},{"d":"2025-11-20","o":4.06,"h":4.08,"l":3.62,"c":3.69,"v":507900},{"d":"2025-11-21","o":3.68,"h":3.75,"l":3.5,"c":3.55,"v":359600},{"d":"2025-11-24","o":3.71,"h":3.71,"l":3.26,"c":3.31,"v":941100},{"d":"2025-11-25","o":3.31,"h":3.32,"l":2.96,"c":3.12,"v":751200},{"d":"2025-11-26","o":3.11,"h":3.37,"l":2.98,"c":3.22,"v":673800},{"d":"2025-11-28","o":3.48,"h":3.48,"l":2.98,"c":3.26,"v":314000},{"d":"2025-12-01","o":3.28,"h":3.29,"l":2.85,"c":2.89,"v":643800},{"d":"2025-12-02","o":2.92,"h":2.92,"l":2.61,"c":2.78,"v":408400},{"d":"2025-12-03","o":2.83,"h":3.17,"l":2.8,"c":3.16,"v":290400},{"d":"2025-12-04","o":3.17,"h":3.17,"l":2.87,"c":2.95,"v":322100},{"d":"2025-12-05","o":2.98,"h":3.15,"l":2.79,"c":2.8,"v":234500},{"d":"2025-12-08","o":2.81,"h":2.87,"l":2.72,"c":2.78,"v":227400},{"d":"2025-12-09","o":2.76,"h":2.98,"l":2.73,"c":2.83,"v":332500},{"d":"2025-12-10","o":2.84,"h":3.11,"l":2.81,"c":2.94,"v":575400},{"d":"2025-12-11","o":3.29,"h":3.56,"l":3.29,"c":3.4,"v":1137900},{"d":"2025-12-12","o":3.46,"h":3.62,"l":3.33,"c":3.37,"v":568100},{"d":"2025-12-15","o":3.58,"h":3.69,"l":3.28,"c":3.47,"v":387200},{"d":"2025-12-16","o":3.46,"h":3.57,"l":3.4,"c":3.55,"v":230400},{"d":"2025-12-17","o":3.58,"h":3.64,"l":3.4,"c":3.45,"v":136300},{"d":"2025-12-18","o":3.42,"h":3.55,"l":3.3,"c":3.39,"v":177200},{"d":"2025-12-19","o":3.4,"h":3.43,"l":3.27,"c":3.35,"v":320000},{"d":"2025-12-22","o":3.4,"h":4.1,"l":3.38,"c":3.96,"v":441500},{"d":"2025-12-23","o":3.94,"h":4.1,"l":3.64,"c":3.84,"v":881700},{"d":"2025-12-24","o":3.8,"h":4.19,"l":3.8,"c":3.86,"v":396300},{"d":"2025-12-26","o":3.87,"h":3.96,"l":3.75,"c":3.84,"v":405500},{"d":"2025-12-29","o":3.81,"h":4.51,"l":3.75,"c":4.35,"v":984600},{"d":"2025-12-30","o":4.38,"h":4.84,"l":4.13,"c":4.18,"v":1905700},{"d":"2025-12-31","o":4.45,"h":4.51,"l":3.92,"c":3.94,"v":943900},{"d":"2026-01-02","o":3.96,"h":4.23,"l":3.95,"c":4.19,"v":461800},{"d":"2026-01-05","o":4.19,"h":4.42,"l":4.1,"c":4.13,"v":503200},{"d":"2026-01-06","o":4.2,"h":4.33,"l":4.04,"c":4.26,"v":519400},{"d":"2026-01-07","o":4.24,"h":4.27,"l":4,"c":4.01,"v":316500},{"d":"2026-01-08","o":4.02,"h":4.28,"l":4.02,"c":4.12,"v":268100},{"d":"2026-01-09","o":4.13,"h":4.39,"l":4.08,"c":4.2,"v":306800},{"d":"2026-01-12","o":4.21,"h":4.28,"l":3.95,"c":4.17,"v":352000},{"d":"2026-01-13","o":4.2,"h":4.29,"l":3.92,"c":3.97,"v":333800},{"d":"2026-01-14","o":3.4,"h":3.5,"l":3.31,"c":3.43,"v":2029400},{"d":"2026-01-15","o":3.43,"h":3.55,"l":3.28,"c":3.51,"v":1251200},{"d":"2026-01-16","o":3.5,"h":3.58,"l":3.33,"c":3.37,"v":709900},{"d":"2026-01-20","o":3.51,"h":3.67,"l":3.31,"c":3.31,"v":1054700},{"d":"2026-01-21","o":3.4,"h":3.63,"l":3.33,"c":3.6,"v":988800},{"d":"2026-01-22","o":3.65,"h":3.88,"l":3.65,"c":3.67,"v":677100},{"d":"2026-01-23","o":3.71,"h":3.79,"l":3.6,"c":3.71,"v":803000},{"d":"2026-01-26","o":3.8,"h":3.84,"l":3.41,"c":3.45,"v":562100},{"d":"2026-01-27","o":3.45,"h":3.45,"l":3.22,"c":3.4,"v":1244200},{"d":"2026-01-28","o":3.42,"h":3.48,"l":3.23,"c":3.3,"v":594700},{"d":"2026-01-29","o":3.4,"h":3.41,"l":3.16,"c":3.25,"v":434400},{"d":"2026-01-30","o":3.25,"h":3.29,"l":3.13,"c":3.22,"v":594700},{"d":"2026-02-02","o":3.2,"h":3.34,"l":3.15,"c":3.25,"v":483900},{"d":"2026-02-03","o":3.27,"h":3.34,"l":3.04,"c":3.19,"v":336500},{"d":"2026-02-04","o":3.21,"h":3.22,"l":3.06,"c":3.21,"v":424700},{"d":"2026-02-05","o":3.16,"h":3.18,"l":2.87,"c":2.88,"v":751400},{"d":"2026-02-06","o":2.94,"h":3.24,"l":2.9,"c":3.23,"v":587700},{"d":"2026-02-09","o":3.19,"h":3.23,"l":3.06,"c":3.18,"v":239100},{"d":"2026-02-10","o":3.19,"h":3.33,"l":3.14,"c":3.32,"v":567100},{"d":"2026-02-11","o":3.35,"h":3.35,"l":3.07,"c":3.09,"v":442800},{"d":"2026-02-12","o":3.1,"h":3.14,"l":2.94,"c":3.04,"v":369700},{"d":"2026-02-13","o":3.04,"h":3.26,"l":2.99,"c":3.22,"v":420200},{"d":"2026-02-17","o":3.2,"h":3.29,"l":3.12,"c":3.27,"v":202500},{"d":"2026-02-18","o":3.26,"h":3.35,"l":3.17,"c":3.25,"v":300100},{"d":"2026-02-19","o":3.25,"h":3.31,"l":3.14,"c":3.3,"v":268200},{"d":"2026-02-20","o":3.24,"h":3.3,"l":3.17,"c":3.24,"v":290300},{"d":"2026-02-23","o":3.25,"h":3.25,"l":3.07,"c":3.1,"v":358800},{"d":"2026-02-24","o":3.09,"h":3.27,"l":3.05,"c":3.2,"v":367200},{"d":"2026-02-25","o":3.24,"h":3.24,"l":3.05,"c":3.09,"v":454800},{"d":"2026-02-26","o":3.08,"h":3.18,"l":2.99,"c":3.18,"v":394000},{"d":"2026-02-27","o":3.13,"h":3.32,"l":3.08,"c":3.23,"v":413200},{"d":"2026-03-02","o":3.24,"h":3.45,"l":3.2,"c":3.4,"v":364900},{"d":"2026-03-03","o":3.28,"h":3.35,"l":3.08,"c":3.26,"v":478100},{"d":"2026-03-04","o":3.31,"h":3.36,"l":3.18,"c":3.29,"v":200700},{"d":"2026-03-05","o":3.26,"h":3.53,"l":3.23,"c":3.5,"v":555400},{"d":"2026-03-06","o":3.41,"h":3.65,"l":3.41,"c":3.51,"v":386500},{"d":"2026-03-09","o":3.43,"h":3.54,"l":3.34,"c":3.51,"v":224500},{"d":"2026-03-10","o":3.52,"h":3.6,"l":3.37,"c":3.46,"v":282500},{"d":"2026-03-11","o":3.43,"h":3.46,"l":3.32,"c":3.4,"v":373600},{"d":"2026-03-12","o":3.34,"h":3.42,"l":3.28,"c":3.4,"v":261700},{"d":"2026-03-13","o":3.41,"h":3.51,"l":3.18,"c":3.25,"v":385100},{"d":"2026-03-16","o":3.3,"h":3.41,"l":3.28,"c":3.31,"v":185700},{"d":"2026-03-17","o":3.33,"h":3.4,"l":3.3,"c":3.36,"v":198300},{"d":"2026-03-18","o":3.35,"h":3.35,"l":3.18,"c":3.25,"v":238600},{"d":"2026-03-19","o":3.2,"h":3.24,"l":3.14,"c":3.19,"v":323300},{"d":"2026-03-20","o":3.18,"h":3.2,"l":3.03,"c":3.07,"v":1298200},{"d":"2026-03-23","o":3.14,"h":3.25,"l":3.06,"c":3.2,"v":415400},{"d":"2026-03-24","o":3.11,"h":3.2,"l":3.06,"c":3.08,"v":272700},{"d":"2026-03-25","o":3.14,"h":3.19,"l":3.03,"c":3.11,"v":177600},{"d":"2026-03-26","o":3.04,"h":3.18,"l":3.03,"c":3.07,"v":175300},{"d":"2026-03-27","o":3.05,"h":3.07,"l":2.88,"c":2.94,"v":466200},{"d":"2026-03-30","o":2.99,"h":3,"l":2.86,"c":2.9,"v":548500},{"d":"2026-03-31","o":2.81,"h":2.82,"l":2.22,"c":2.51,"v":1197212},{"d":"2026-04-01","o":2.5,"h":2.64,"l":2.5,"c":2.59,"v":381722},{"d":"2026-04-02","o":2.53,"h":2.8,"l":2.46,"c":2.68,"v":423735},{"d":"2026-04-06","o":2.74,"h":3.04,"l":2.7,"c":2.83,"v":427170},{"d":"2026-04-07","o":2.79,"h":2.79,"l":2.64,"c":2.73,"v":283557},{"d":"2026-04-08","o":2.84,"h":2.9,"l":2.81,"c":2.86,"v":275397},{"d":"2026-04-09","o":2.83,"h":3.07,"l":2.83,"c":3.01,"v":304676},{"d":"2026-04-10","o":3.03,"h":3.04,"l":2.88,"c":2.98,"v":326536},{"d":"2026-04-13","o":2.97,"h":3.05,"l":2.9,"c":3,"v":394212},{"d":"2026-04-14","o":3,"h":3.08,"l":2.97,"c":3.02,"v":263184},{"d":"2026-04-15","o":3.03,"h":3.09,"l":2.97,"c":2.99,"v":310575},{"d":"2026-04-16","o":2.99,"h":3.17,"l":2.96,"c":3.12,"v":265256},{"d":"2026-04-17","o":3.15,"h":3.32,"l":3.12,"c":3.3,"v":436009},{"d":"2026-04-20","o":3.33,"h":3.34,"l":3.16,"c":3.25,"v":313245},{"d":"2026-04-21","o":3.25,"h":3.38,"l":3.24,"c":3.27,"v":276236},{"d":"2026-04-22","o":3.24,"h":3.37,"l":3.18,"c":3.21,"v":179716},{"d":"2026-04-23","o":3.21,"h":3.25,"l":3.09,"c":3.17,"v":150380},{"d":"2026-04-24","o":3.17,"h":3.22,"l":3.03,"c":3.18,"v":183518},{"d":"2026-04-27","o":3.17,"h":3.24,"l":3.1,"c":3.19,"v":285225},{"d":"2026-04-28","o":3.17,"h":3.17,"l":3.05,"c":3.14,"v":152528},{"d":"2026-04-29","o":3.1,"h":3.1,"l":2.98,"c":3.01,"v":274867},{"d":"2026-04-30","o":3.05,"h":3.15,"l":2.97,"c":3.08,"v":329935},{"d":"2026-05-01","o":3.11,"h":3.19,"l":3.03,"c":3.14,"v":322455},{"d":"2026-05-04","o":3.19,"h":3.26,"l":3.09,"c":3.1,"v":282791},{"d":"2026-05-05","o":3.14,"h":3.14,"l":3.02,"c":3.08,"v":271119},{"d":"2026-05-06","o":3.15,"h":3.55,"l":3.05,"c":3.5,"v":759148},{"d":"2026-05-07","o":3.57,"h":3.57,"l":3.42,"c":3.48,"v":439649},{"d":"2026-05-08","o":3.57,"h":3.83,"l":3.49,"c":3.55,"v":714108},{"d":"2026-05-11","o":3.83,"h":3.88,"l":3.56,"c":3.82,"v":1415528},{"d":"2026-05-12","o":3.8,"h":3.81,"l":3.52,"c":3.75,"v":764949},{"d":"2026-05-13","o":3.75,"h":3.87,"l":3.61,"c":3.83,"v":660178},{"d":"2026-05-14","o":3.82,"h":4.03,"l":3.66,"c":3.92,"v":1076848},{"d":"2026-05-15","o":3.69,"h":4.09,"l":3.55,"c":3.73,"v":1055015},{"d":"2026-05-18","o":3.73,"h":3.73,"l":3.38,"c":3.52,"v":827380},{"d":"2026-05-19","o":3.5,"h":3.77,"l":3.45,"c":3.54,"v":645870}]