[{"d":"2020-07-17","o":10.7,"h":10.7,"l":10.4,"c":10.4,"v":6900},{"d":"2020-07-20","o":10.75,"h":10.75,"l":10.35,"c":10.41,"v":15900},{"d":"2020-07-21","o":10.49,"h":10.51,"l":10.37,"c":10.45,"v":714300},{"d":"2020-07-22","o":10.43,"h":10.51,"l":10.35,"c":10.45,"v":427000},{"d":"2020-07-23","o":10.45,"h":10.71,"l":10.34,"c":10.52,"v":301700},{"d":"2020-07-24","o":10.35,"h":10.7,"l":10.35,"c":10.55,"v":65200},{"d":"2020-07-27","o":10.55,"h":10.55,"l":10.39,"c":10.45,"v":2300},{"d":"2020-07-28","o":10.38,"h":10.5,"l":10.35,"c":10.35,"v":639700},{"d":"2020-07-29","o":10.55,"h":10.55,"l":10.3,"c":10.35,"v":254800},{"d":"2020-07-30","o":10.53,"h":10.53,"l":10.2,"c":10.25,"v":67500},{"d":"2020-07-31","o":10.43,"h":10.53,"l":10.02,"c":10.28,"v":1007400},{"d":"2020-08-03","o":10.36,"h":10.36,"l":10.2,"c":10.25,"v":274600},{"d":"2020-08-04","o":10.47,"h":10.47,"l":10.2,"c":10.25,"v":506700},{"d":"2020-08-05","o":10.5,"h":10.5,"l":10.15,"c":10.16,"v":596400},{"d":"2020-08-06","o":10.22,"h":10.49,"l":10.13,"c":10.22,"v":354500},{"d":"2020-08-07","o":10.19,"h":10.38,"l":10.11,"c":10.37,"v":2434700},{"d":"2020-08-10","o":10.5,"h":10.5,"l":10.2,"c":10.25,"v":535900},{"d":"2020-08-11","o":10.4,"h":10.4,"l":10.2,"c":10.33,"v":601800},{"d":"2020-08-12","o":10.33,"h":10.35,"l":10.25,"c":10.25,"v":2458800},{"d":"2020-08-13","o":10.4,"h":10.4,"l":10.2,"c":10.25,"v":552400},{"d":"2020-08-14","o":10.4,"h":10.4,"l":10.2,"c":10.24,"v":592500},{"d":"2020-08-17","o":10.3,"h":10.3,"l":10.15,"c":10.23,"v":5500},{"d":"2020-08-18","o":10.22,"h":10.3,"l":10.11,"c":10.12,"v":1147500},{"d":"2020-08-19","o":10.18,"h":10.4,"l":10.07,"c":10.09,"v":1622700},{"d":"2020-08-20","o":10.12,"h":10.12,"l":10.06,"c":10.1,"v":272700},{"d":"2020-08-21","o":10.06,"h":10.13,"l":9.99,"c":10.09,"v":480100},{"d":"2020-08-24","o":10.1,"h":10.13,"l":10.05,"c":10.13,"v":13800},{"d":"2020-08-25","o":10.09,"h":10.18,"l":10.03,"c":10.15,"v":97600},{"d":"2020-08-26","o":10.2,"h":10.28,"l":10.16,"c":10.28,"v":105900},{"d":"2020-08-27","o":10.22,"h":10.22,"l":10.11,"c":10.18,"v":72600},{"d":"2020-08-28","o":10.15,"h":10.2,"l":10.15,"c":10.15,"v":59200},{"d":"2020-08-31","o":10.25,"h":10.38,"l":10.1,"c":10.1,"v":116200},{"d":"2020-09-01","o":10.11,"h":10.23,"l":10.11,"c":10.23,"v":210200},{"d":"2020-09-02","o":10.12,"h":10.4,"l":10.12,"c":10.28,"v":54900},{"d":"2020-09-03","o":10.18,"h":10.35,"l":10.15,"c":10.16,"v":26700},{"d":"2020-09-04","o":10.16,"h":10.4,"l":10.16,"c":10.35,"v":76100},{"d":"2020-09-08","o":10.28,"h":10.5,"l":10.28,"c":10.5,"v":92500},{"d":"2020-09-09","o":10.57,"h":10.57,"l":10.3,"c":10.57,"v":117400},{"d":"2020-09-10","o":10.57,"h":10.57,"l":10.3,"c":10.35,"v":355800},{"d":"2020-09-11","o":10.43,"h":10.61,"l":10.36,"c":10.41,"v":109300},{"d":"2020-09-14","o":10.57,"h":10.57,"l":10.32,"c":10.34,"v":160000},{"d":"2020-09-15","o":10.36,"h":10.58,"l":10.25,"c":10.3,"v":237800},{"d":"2020-09-16","o":10.3,"h":10.45,"l":10.3,"c":10.4,"v":432300},{"d":"2020-09-17","o":10.35,"h":10.46,"l":10.35,"c":10.39,"v":135800},{"d":"2020-09-18","o":10.39,"h":10.49,"l":10.37,"c":10.49,"v":156700},{"d":"2020-09-21","o":10.45,"h":10.5,"l":10.3,"c":10.46,"v":96200},{"d":"2020-09-22","o":10.53,"h":10.53,"l":10.35,"c":10.4,"v":129400},{"d":"2020-09-23","o":10.4,"h":10.55,"l":10.2,"c":10.26,"v":77600},{"d":"2020-09-24","o":10.32,"h":10.32,"l":10.2,"c":10.26,"v":103500},{"d":"2020-09-25","o":10.32,"h":10.32,"l":10.26,"c":10.28,"v":10300},{"d":"2020-09-28","o":10.29,"h":10.4,"l":10.29,"c":10.31,"v":585200},{"d":"2020-09-29","o":10.35,"h":10.44,"l":10.3,"c":10.43,"v":1429900},{"d":"2020-09-30","o":10.59,"h":10.59,"l":10.34,"c":10.36,"v":122200},{"d":"2020-10-01","o":10.48,"h":10.48,"l":10.34,"c":10.4,"v":1065500},{"d":"2020-10-02","o":10.3,"h":10.4,"l":10.3,"c":10.35,"v":1075600},{"d":"2020-10-05","o":10.45,"h":10.48,"l":10.2,"c":10.33,"v":955900},{"d":"2020-10-06","o":10.35,"h":10.35,"l":10.2,"c":10.26,"v":150100},{"d":"2020-10-07","o":10.27,"h":10.27,"l":10.21,"c":10.27,"v":21100},{"d":"2020-10-08","o":10.24,"h":10.36,"l":10.12,"c":10.24,"v":8900},{"d":"2020-10-09","o":10.37,"h":10.38,"l":10.21,"c":10.38,"v":22400},{"d":"2020-10-12","o":10.31,"h":10.34,"l":10.27,"c":10.31,"v":21800},{"d":"2020-10-13","o":10.18,"h":10.32,"l":10.18,"c":10.23,"v":4800},{"d":"2020-10-14","o":10.21,"h":10.24,"l":10.11,"c":10.14,"v":607400},{"d":"2020-10-15","o":10.1,"h":10.19,"l":10.1,"c":10.15,"v":20700},{"d":"2020-10-16","o":10.1,"h":10.2,"l":10.1,"c":10.11,"v":220700},{"d":"2020-10-19","o":10.08,"h":10.2,"l":10.08,"c":10.13,"v":31600},{"d":"2020-10-20","o":10.09,"h":10.15,"l":10.05,"c":10.06,"v":33900},{"d":"2020-10-21","o":10.06,"h":10.15,"l":10.06,"c":10.12,"v":170900},{"d":"2020-10-22","o":10.15,"h":10.18,"l":10.09,"c":10.1,"v":22200},{"d":"2020-10-23","o":10.1,"h":10.12,"l":10.07,"c":10.09,"v":47000},{"d":"2020-10-26","o":10.09,"h":10.1,"l":9.96,"c":10.02,"v":155400},{"d":"2020-10-27","o":9.99,"h":10.03,"l":9.96,"c":10.02,"v":264900},{"d":"2020-10-28","o":9.98,"h":9.98,"l":9.92,"c":9.97,"v":134400},{"d":"2020-10-29","o":9.97,"h":9.97,"l":9.9,"c":9.9,"v":75600},{"d":"2020-10-30","o":9.9,"h":10.05,"l":9.85,"c":10.05,"v":59500},{"d":"2020-11-02","o":10.05,"h":10.2,"l":9.74,"c":9.98,"v":717600},{"d":"2020-11-03","o":10.17,"h":10.2,"l":9.81,"c":10,"v":95400},{"d":"2020-11-04","o":9.98,"h":10.1,"l":9.85,"c":10,"v":67100},{"d":"2020-11-05","o":9.99,"h":10.04,"l":9.84,"c":10,"v":43200},{"d":"2020-11-06","o":10,"h":10.37,"l":9.95,"c":10.05,"v":444500},{"d":"2020-11-09","o":10.15,"h":10.33,"l":10.07,"c":10.15,"v":182300},{"d":"2020-11-10","o":10.05,"h":10.06,"l":9.99,"c":10,"v":18500},{"d":"2020-11-11","o":10.06,"h":10.06,"l":10,"c":10.05,"v":3400},{"d":"2020-11-12","o":10.06,"h":10.06,"l":9.96,"c":10,"v":10700},{"d":"2020-11-13","o":10.05,"h":10.05,"l":10.02,"c":10.05,"v":30900},{"d":"2020-11-16","o":10.05,"h":10.06,"l":10.02,"c":10.06,"v":23000},{"d":"2020-11-17","o":10.04,"h":10.1,"l":10,"c":10.01,"v":237800},{"d":"2020-11-18","o":10.01,"h":10.04,"l":10.01,"c":10.01,"v":29700},{"d":"2020-11-19","o":10.03,"h":10.03,"l":9.99,"c":10,"v":32000},{"d":"2020-11-20","o":10.11,"h":10.11,"l":9.98,"c":10.04,"v":504900},{"d":"2020-11-23","o":10.02,"h":10.06,"l":10.02,"c":10.06,"v":60200},{"d":"2020-11-24","o":10.1,"h":10.27,"l":10.01,"c":10.19,"v":488200},{"d":"2020-11-25","o":10.19,"h":10.26,"l":10.03,"c":10.2,"v":236300},{"d":"2020-11-27","o":10.19,"h":10.26,"l":10.12,"c":10.17,"v":35200},{"d":"2020-11-30","o":10.26,"h":10.35,"l":10.16,"c":10.2,"v":367300},{"d":"2020-12-01","o":10.31,"h":10.38,"l":10.25,"c":10.3,"v":49100},{"d":"2020-12-02","o":10.32,"h":10.37,"l":10.28,"c":10.31,"v":101700},{"d":"2020-12-03","o":10.33,"h":10.34,"l":10.3,"c":10.31,"v":148500},{"d":"2020-12-04","o":10.32,"h":10.39,"l":10.25,"c":10.32,"v":183000},{"d":"2020-12-07","o":10.7,"h":10.8,"l":10.3,"c":10.58,"v":1692800},{"d":"2020-12-08","o":10.68,"h":10.85,"l":10.67,"c":10.73,"v":1344100},{"d":"2020-12-09","o":10.74,"h":10.92,"l":10.65,"c":10.72,"v":1280100},{"d":"2020-12-10","o":10.71,"h":10.87,"l":10.68,"c":10.8,"v":2093500},{"d":"2020-12-11","o":11.11,"h":11.11,"l":10.8,"c":10.95,"v":1971200},{"d":"2020-12-14","o":11.16,"h":11.42,"l":10.95,"c":11.4,"v":1914800},{"d":"2020-12-15","o":11.01,"h":11.3,"l":10.96,"c":11.06,"v":1119900},{"d":"2020-12-16","o":11.02,"h":11.37,"l":10.96,"c":11.06,"v":1264700},{"d":"2020-12-17","o":11.09,"h":11.17,"l":11.02,"c":11.07,"v":162800},{"d":"2020-12-18","o":11.19,"h":11.23,"l":11,"c":11.05,"v":323200},{"d":"2020-12-21","o":11.4,"h":11.54,"l":11.12,"c":11.16,"v":7093100},{"d":"2020-12-22","o":11.3,"h":11.47,"l":11.15,"c":11.2,"v":3638300},{"d":"2020-12-23","o":11.19,"h":11.66,"l":11.12,"c":11.31,"v":1968700},{"d":"2020-12-24","o":11.58,"h":11.62,"l":11.19,"c":11.35,"v":1539100},{"d":"2020-12-28","o":11.6,"h":11.99,"l":11.46,"c":11.5,"v":3668600},{"d":"2020-12-29","o":11.55,"h":11.55,"l":11,"c":11.25,"v":1745100},{"d":"2020-12-30","o":11.3,"h":11.56,"l":11.23,"c":11.29,"v":1293600},{"d":"2020-12-31","o":11.28,"h":11.34,"l":11.12,"c":11.18,"v":859000},{"d":"2021-01-04","o":11.13,"h":11.2,"l":10.99,"c":11.14,"v":843700},{"d":"2021-01-05","o":10.91,"h":11.17,"l":10.9,"c":11.1,"v":903800},{"d":"2021-01-06","o":11,"h":11.1,"l":10.95,"c":10.95,"v":1641700},{"d":"2021-01-07","o":11.1,"h":11.33,"l":11.1,"c":11.26,"v":745400},{"d":"2021-01-08","o":11.26,"h":11.45,"l":11.2,"c":11.4,"v":685200},{"d":"2021-01-11","o":11.29,"h":11.33,"l":11.22,"c":11.22,"v":752300},{"d":"2021-01-12","o":11.22,"h":11.4,"l":11.16,"c":11.25,"v":1234200},{"d":"2021-01-13","o":11.26,"h":11.48,"l":11.15,"c":11.4,"v":942900},{"d":"2021-01-14","o":11.75,"h":11.98,"l":11.6,"c":11.87,"v":1499600},{"d":"2021-01-15","o":11.81,"h":11.81,"l":11.35,"c":11.47,"v":984600},{"d":"2021-01-19","o":11.63,"h":11.75,"l":11.54,"c":11.7,"v":605400},{"d":"2021-01-20","o":11.61,"h":11.75,"l":11.61,"c":11.67,"v":576100},{"d":"2021-01-21","o":11.7,"h":12.05,"l":11.63,"c":11.94,"v":1128300},{"d":"2021-01-22","o":11.89,"h":12.85,"l":11.8,"c":12.79,"v":2056600},{"d":"2021-01-25","o":14.2,"h":14.51,"l":12.52,"c":12.88,"v":26828400},{"d":"2021-01-26","o":12.9,"h":12.9,"l":11.79,"c":11.91,"v":9661300},{"d":"2021-01-27","o":11.34,"h":11.66,"l":10.91,"c":10.94,"v":6854700},{"d":"2021-01-28","o":11.07,"h":11.85,"l":10.95,"c":11.6,"v":5592300},{"d":"2021-01-29","o":11.37,"h":11.54,"l":11.03,"c":11.21,"v":3879800},{"d":"2021-02-01","o":11.48,"h":11.56,"l":11.02,"c":11.13,"v":4067800},{"d":"2021-02-02","o":11.2,"h":11.79,"l":11.16,"c":11.44,"v":2669900},{"d":"2021-02-03","o":11.49,"h":11.5,"l":11.16,"c":11.24,"v":2649400},{"d":"2021-02-04","o":11.27,"h":11.31,"l":11.12,"c":11.24,"v":2484900},{"d":"2021-02-05","o":11.23,"h":11.32,"l":11.09,"c":11.1,"v":3123200},{"d":"2021-02-08","o":11.14,"h":11.16,"l":10.95,"c":10.97,"v":2423800},{"d":"2021-02-09","o":10.98,"h":11,"l":10.72,"c":10.75,"v":2807300},{"d":"2021-02-10","o":10.87,"h":10.94,"l":10.6,"c":10.67,"v":2205500},{"d":"2021-02-11","o":10.7,"h":10.77,"l":10.42,"c":10.5,"v":3010500},{"d":"2021-02-12","o":10.55,"h":10.89,"l":10.5,"c":10.77,"v":1890100},{"d":"2021-02-16","o":10.75,"h":10.95,"l":10.73,"c":10.83,"v":2808500},{"d":"2021-02-17","o":11.24,"h":11.48,"l":10.93,"c":10.95,"v":12800600},{"d":"2021-02-18","o":11.04,"h":11.15,"l":10.95,"c":10.98,"v":2664300},{"d":"2021-02-19","o":11,"h":11.05,"l":10.85,"c":10.92,"v":1890100},{"d":"2021-02-22","o":10.99,"h":11.09,"l":10.76,"c":10.81,"v":2567800},{"d":"2021-02-23","o":10.6,"h":10.69,"l":10.15,"c":10.6,"v":3110200},{"d":"2021-02-24","o":10.55,"h":10.94,"l":10.42,"c":10.64,"v":3085600},{"d":"2021-02-25","o":10.6,"h":10.7,"l":10.23,"c":10.4,"v":2622300},{"d":"2021-02-26","o":10.4,"h":10.79,"l":10.22,"c":10.4,"v":2344000},{"d":"2021-03-01","o":10.6,"h":10.63,"l":10.23,"c":10.43,"v":2721400},{"d":"2021-03-02","o":10.45,"h":10.45,"l":10.23,"c":10.23,"v":2130300},{"d":"2021-03-03","o":10.21,"h":10.3,"l":9.93,"c":9.96,"v":4656200},{"d":"2021-03-04","o":10.02,"h":10.25,"l":9.92,"c":10.01,"v":5320900},{"d":"2021-03-05","o":10.04,"h":10.32,"l":9.95,"c":10.21,"v":3546400},{"d":"2021-03-08","o":10.25,"h":10.39,"l":10.13,"c":10.14,"v":1646600},{"d":"2021-03-09","o":10.24,"h":10.31,"l":10.17,"c":10.22,"v":1034300},{"d":"2021-03-10","o":10.26,"h":10.28,"l":10.16,"c":10.2,"v":819300},{"d":"2021-03-11","o":10.18,"h":10.4,"l":10.17,"c":10.38,"v":1371500},{"d":"2021-03-12","o":10.21,"h":10.48,"l":10.2,"c":10.33,"v":6613300},{"d":"2021-03-15","o":10.5,"h":10.61,"l":10.38,"c":10.61,"v":2530300},{"d":"2021-03-16","o":10.69,"h":10.7,"l":10.37,"c":10.48,"v":1730600},{"d":"2021-03-17","o":10.35,"h":10.44,"l":10.25,"c":10.29,"v":1413000},{"d":"2021-03-18","o":10.35,"h":10.38,"l":10.23,"c":10.32,"v":1455900},{"d":"2021-03-19","o":10.3,"h":10.4,"l":10.23,"c":10.3,"v":898400},{"d":"2021-03-22","o":10.42,"h":10.42,"l":10.22,"c":10.25,"v":1639600},{"d":"2021-03-23","o":10.24,"h":10.3,"l":10.06,"c":10.13,"v":1288900},{"d":"2021-03-24","o":10.1,"h":10.12,"l":9.95,"c":9.97,"v":1837000},{"d":"2021-03-25","o":9.84,"h":10.06,"l":9.84,"c":10.04,"v":1207100},{"d":"2021-03-26","o":10.08,"h":10.21,"l":10.03,"c":10.17,"v":1488300},{"d":"2021-03-29","o":10.1,"h":10.15,"l":9.97,"c":10.15,"v":679300},{"d":"2021-03-30","o":10.24,"h":10.24,"l":9.98,"c":10.02,"v":1668000},{"d":"2021-03-31","o":10.02,"h":10.08,"l":10.01,"c":10.04,"v":1087500},{"d":"2021-04-01","o":10.06,"h":10.18,"l":10.04,"c":10.14,"v":919700},{"d":"2021-04-05","o":10.21,"h":10.21,"l":10.1,"c":10.16,"v":863400},{"d":"2021-04-06","o":10.11,"h":10.17,"l":10.1,"c":10.11,"v":829100},{"d":"2021-04-07","o":10.08,"h":10.14,"l":10.05,"c":10.05,"v":614200},{"d":"2021-04-08","o":10.1,"h":10.2,"l":10.08,"c":10.09,"v":1163500},{"d":"2021-04-09","o":10.11,"h":10.11,"l":10.01,"c":10.01,"v":620300},{"d":"2021-04-12","o":10.05,"h":10.11,"l":10,"c":10.09,"v":658100},{"d":"2021-04-13","o":10.03,"h":10.08,"l":10.01,"c":10.01,"v":559500},{"d":"2021-04-14","o":10.04,"h":10.06,"l":10.02,"c":10.04,"v":591000},{"d":"2021-04-15","o":10.03,"h":10.05,"l":9.97,"c":10,"v":979100},{"d":"2021-04-16","o":10.02,"h":10.05,"l":9.97,"c":10,"v":848100},{"d":"2021-04-19","o":9.98,"h":10,"l":9.88,"c":9.96,"v":753600},{"d":"2021-04-20","o":9.9,"h":10,"l":9.9,"c":9.97,"v":1210200},{"d":"2021-04-21","o":9.91,"h":9.98,"l":9.91,"c":9.95,"v":785900},{"d":"2021-04-22","o":9.94,"h":9.98,"l":9.92,"c":9.94,"v":577900},{"d":"2021-04-23","o":9.91,"h":10.04,"l":9.91,"c":10,"v":998000},{"d":"2021-04-26","o":10,"h":10.02,"l":9.97,"c":10.02,"v":1736700},{"d":"2021-04-27","o":10.03,"h":10.03,"l":9.96,"c":10,"v":665600},{"d":"2021-04-28","o":9.98,"h":10.02,"l":9.98,"c":10.02,"v":3423700},{"d":"2021-04-29","o":10,"h":10.05,"l":9.99,"c":10.04,"v":608600},{"d":"2021-04-30","o":10.04,"h":10.1,"l":10.02,"c":10.05,"v":1883000},{"d":"2021-05-03","o":10.03,"h":10.09,"l":10.02,"c":10.09,"v":3517700},{"d":"2021-05-04","o":10.04,"h":10.12,"l":10.04,"c":10.11,"v":1451700},{"d":"2021-05-05","o":10.07,"h":10.12,"l":9.97,"c":10.04,"v":2382700},{"d":"2021-05-06","o":10.01,"h":10.05,"l":9.93,"c":9.94,"v":1732000},{"d":"2021-05-07","o":9.96,"h":10.1,"l":9.96,"c":10.06,"v":1385400},{"d":"2021-05-10","o":10.02,"h":10.09,"l":9.98,"c":10.03,"v":864900},{"d":"2021-05-11","o":9.92,"h":10.04,"l":9.91,"c":10,"v":1893800},{"d":"2021-05-12","o":9.95,"h":10.03,"l":9.95,"c":10.03,"v":6945400},{"d":"2021-05-13","o":10,"h":10.07,"l":10,"c":10.02,"v":1634200},{"d":"2021-05-14","o":10,"h":10.09,"l":10,"c":10.08,"v":1852700},{"d":"2021-05-17","o":10.06,"h":10.21,"l":10.06,"c":10.19,"v":1173900},{"d":"2021-05-18","o":10.23,"h":10.26,"l":10.16,"c":10.23,"v":2204400},{"d":"2021-05-19","o":10.13,"h":10.43,"l":10.13,"c":10.39,"v":705200},{"d":"2021-05-20","o":10.36,"h":10.48,"l":10.33,"c":10.45,"v":3018100},{"d":"2021-05-21","o":10.43,"h":10.43,"l":10.3,"c":10.39,"v":379700},{"d":"2021-05-24","o":10.42,"h":10.47,"l":10.36,"c":10.45,"v":1187000},{"d":"2021-05-25","o":10.45,"h":10.59,"l":10.42,"c":10.5,"v":1892000},{"d":"2021-05-26","o":10.58,"h":10.58,"l":10.42,"c":10.45,"v":1595600},{"d":"2021-05-27","o":10.43,"h":10.5,"l":10.3,"c":10.43,"v":691400},{"d":"2021-05-28","o":10.4,"h":10.49,"l":10.39,"c":10.4,"v":1520800},{"d":"2021-06-01","o":10.45,"h":10.48,"l":10.31,"c":10.38,"v":569600},{"d":"2021-06-02","o":10.34,"h":10.42,"l":10.31,"c":10.37,"v":342600},{"d":"2021-06-03","o":10.33,"h":10.36,"l":10.24,"c":10.31,"v":703500},{"d":"2021-06-04","o":10.34,"h":10.46,"l":10.3,"c":10.42,"v":1134800},{"d":"2021-06-07","o":10.46,"h":10.53,"l":10.39,"c":10.45,"v":1602000},{"d":"2021-06-08","o":10.45,"h":10.51,"l":10.44,"c":10.51,"v":939900},{"d":"2021-06-09","o":10.55,"h":10.63,"l":10.48,"c":10.63,"v":769600},{"d":"2021-06-10","o":10.61,"h":10.65,"l":10.52,"c":10.61,"v":687000},{"d":"2021-06-11","o":10.59,"h":10.7,"l":10.57,"c":10.65,"v":559900},{"d":"2021-06-14","o":10.62,"h":10.62,"l":10.35,"c":10.46,"v":1276100},{"d":"2021-06-15","o":10.4,"h":10.46,"l":10.17,"c":10.25,"v":1400400},{"d":"2021-06-16","o":10.34,"h":10.34,"l":10.08,"c":10.1,"v":1297900},{"d":"2021-06-17","o":10.09,"h":10.16,"l":10.06,"c":10.14,"v":863300},{"d":"2021-06-18","o":10.14,"h":10.19,"l":10.06,"c":10.16,"v":881200},{"d":"2021-06-21","o":10.16,"h":10.16,"l":10.06,"c":10.08,"v":1230300},{"d":"2021-06-22","o":10.13,"h":10.14,"l":9.98,"c":10,"v":2428900},{"d":"2021-06-23","o":10,"h":10.02,"l":9.99,"c":10.01,"v":2255400},{"d":"2021-06-24","o":9.99,"h":10,"l":9.97,"c":9.98,"v":5049000},{"d":"2021-06-25","o":10,"h":10.01,"l":9.93,"c":9.96,"v":747500},{"d":"2021-06-28","o":9.97,"h":10.06,"l":9.92,"c":9.99,"v":1141900},{"d":"2021-06-29","o":10.18,"h":10.23,"l":9.93,"c":9.94,"v":1177600},{"d":"2021-06-30","o":10.02,"h":10.11,"l":9.76,"c":9.77,"v":7788700},{"d":"2021-07-01","o":9.87,"h":9.95,"l":9.63,"c":9.63,"v":1126400},{"d":"2021-07-02","o":9.75,"h":9.84,"l":9.58,"c":9.75,"v":1441100},{"d":"2021-07-06","o":10,"h":10,"l":8.86,"c":9.03,"v":4065300},{"d":"2021-07-07","o":8.9,"h":9.18,"l":8.85,"c":9.15,"v":2829500},{"d":"2021-07-08","o":9,"h":9.1,"l":8.94,"c":9,"v":2248700},{"d":"2021-07-09","o":8.95,"h":9.24,"l":8.94,"c":9.22,"v":1473600},{"d":"2021-07-12","o":9.11,"h":9.77,"l":9.11,"c":9.64,"v":1704900},{"d":"2021-07-13","o":9.71,"h":9.79,"l":9.61,"c":9.68,"v":3442600},{"d":"2021-07-14","o":9.69,"h":9.75,"l":9.11,"c":9.21,"v":7110200},{"d":"2021-07-15","o":9.25,"h":9.27,"l":8.85,"c":8.91,"v":6884400},{"d":"2021-07-16","o":8.93,"h":8.97,"l":8.62,"c":8.76,"v":2972600},{"d":"2021-07-19","o":8.52,"h":8.63,"l":8.46,"c":8.54,"v":2384900},{"d":"2021-07-20","o":8.59,"h":9,"l":8.51,"c":8.93,"v":1568300},{"d":"2021-07-21","o":8.87,"h":9.07,"l":8.75,"c":9,"v":2213900},{"d":"2021-07-22","o":9,"h":9.4,"l":8.9,"c":9.22,"v":2111400},{"d":"2021-07-23","o":9.21,"h":9.44,"l":9.15,"c":9.42,"v":1017100},{"d":"2021-07-26","o":9.4,"h":9.56,"l":9.11,"c":9.11,"v":2542700},{"d":"2021-07-27","o":9.12,"h":9.16,"l":8.95,"c":9.04,"v":1880700},{"d":"2021-07-28","o":9,"h":9.12,"l":8.98,"c":9.1,"v":1357000},{"d":"2021-07-29","o":9.13,"h":9.2,"l":8.99,"c":9.02,"v":1672600},{"d":"2021-07-30","o":8.93,"h":9.45,"l":8.92,"c":9.41,"v":2656700},{"d":"2021-08-02","o":9.42,"h":9.66,"l":9.2,"c":9.66,"v":2863700},{"d":"2021-08-03","o":9.56,"h":9.77,"l":9.52,"c":9.71,"v":2682600},{"d":"2021-08-04","o":9.58,"h":10.05,"l":9.57,"c":9.85,"v":2554500},{"d":"2021-08-05","o":9.8,"h":9.96,"l":9.66,"c":9.91,"v":2158000},{"d":"2021-08-06","o":9.93,"h":10.4,"l":9.83,"c":10.35,"v":2467900},{"d":"2021-08-09","o":10.36,"h":10.53,"l":10.13,"c":10.45,"v":1427800},{"d":"2021-08-10","o":10.49,"h":10.68,"l":10.18,"c":10.5,"v":4404300},{"d":"2021-08-11","o":10.88,"h":10.9,"l":10.35,"c":10.41,"v":7931700},{"d":"2021-08-12","o":10.6,"h":11.1,"l":10.6,"c":11.01,"v":8538500},{"d":"2021-08-13","o":11.1,"h":11.43,"l":11.03,"c":11.15,"v":2340600},{"d":"2021-08-16","o":11.21,"h":11.34,"l":10.89,"c":11.19,"v":2028400},{"d":"2021-08-17","o":11.1,"h":11.1,"l":10.46,"c":10.58,"v":2903000},{"d":"2021-08-18","o":10.58,"h":10.69,"l":9.85,"c":10.04,"v":3231400},{"d":"2021-08-19","o":10,"h":10.02,"l":9.8,"c":9.91,"v":2079000},{"d":"2021-08-20","o":9.87,"h":10.08,"l":9.82,"c":10,"v":1120700},{"d":"2021-08-23","o":10.14,"h":10.73,"l":10.14,"c":10.69,"v":1256800},{"d":"2021-08-24","o":10.51,"h":10.7,"l":10,"c":10.5,"v":28370200},{"d":"2021-08-25","o":10.36,"h":10.5,"l":9.86,"c":10.04,"v":10763500},{"d":"2021-08-26","o":10.04,"h":10.8,"l":9.89,"c":10.6,"v":7026800},{"d":"2021-08-27","o":10.6,"h":10.95,"l":10.52,"c":10.81,"v":5317000},{"d":"2021-08-30","o":10.7,"h":11.21,"l":10.59,"c":10.75,"v":6938500},{"d":"2021-08-31","o":10.72,"h":11,"l":10.56,"c":10.99,"v":4942500},{"d":"2021-09-01","o":10.98,"h":11.14,"l":10.96,"c":11.02,"v":4066000},{"d":"2021-09-02","o":11.01,"h":11.85,"l":10.88,"c":11.82,"v":5544900},{"d":"2021-09-03","o":11.66,"h":11.94,"l":11.52,"c":11.79,"v":5175400},{"d":"2021-09-07","o":12,"h":12.2,"l":11.53,"c":11.81,"v":4136700},{"d":"2021-09-08","o":11.81,"h":12.29,"l":11.68,"c":12.22,"v":4244600},{"d":"2021-09-09","o":12.07,"h":12.39,"l":12,"c":12.25,"v":6151200},{"d":"2021-09-10","o":12.26,"h":13.34,"l":12.26,"c":13.01,"v":12117700},{"d":"2021-09-13","o":13,"h":13.01,"l":12.06,"c":12.25,"v":3963500},{"d":"2021-09-14","o":12.3,"h":13.12,"l":12.23,"c":12.52,"v":7202600},{"d":"2021-09-15","o":12.5,"h":12.87,"l":12.38,"c":12.5,"v":9300700},{"d":"2021-09-16","o":12.53,"h":12.85,"l":12.39,"c":12.48,"v":6799900},{"d":"2021-09-17","o":12.39,"h":12.64,"l":12.27,"c":12.36,"v":21114300},{"d":"2021-09-20","o":12.09,"h":12.44,"l":12.01,"c":12.11,"v":6607200},{"d":"2021-09-21","o":12.21,"h":12.26,"l":11.86,"c":11.87,"v":8283600},{"d":"2021-09-22","o":11.88,"h":11.99,"l":11.44,"c":11.52,"v":3564000},{"d":"2021-09-23","o":11.64,"h":11.75,"l":11.48,"c":11.58,"v":1321700},{"d":"2021-09-24","o":11.47,"h":11.86,"l":11.36,"c":11.71,"v":2310400},{"d":"2021-09-27","o":11.62,"h":11.84,"l":11.61,"c":11.67,"v":1896800},{"d":"2021-09-28","o":11.57,"h":11.62,"l":11.41,"c":11.55,"v":1432900},{"d":"2021-09-29","o":11.56,"h":11.65,"l":11.33,"c":11.49,"v":1844500},{"d":"2021-09-30","o":11.61,"h":11.61,"l":11.29,"c":11.48,"v":3255000},{"d":"2021-10-01","o":11.47,"h":11.53,"l":11.02,"c":11.32,"v":2791200},{"d":"2021-10-04","o":11.32,"h":11.32,"l":10.9,"c":10.95,"v":1226600},{"d":"2021-10-05","o":10.91,"h":11.09,"l":10.77,"c":10.87,"v":1287200},{"d":"2021-10-06","o":10.75,"h":11.1,"l":10.65,"c":11.09,"v":2609900},{"d":"2021-10-07","o":11.14,"h":11.43,"l":11.14,"c":11.19,"v":881100},{"d":"2021-10-08","o":11.21,"h":11.29,"l":11.01,"c":11.26,"v":1771100},{"d":"2021-10-11","o":11.26,"h":11.48,"l":11.13,"c":11.25,"v":1304600},{"d":"2021-10-12","o":11.23,"h":11.59,"l":11.15,"c":11.56,"v":2002800},{"d":"2021-10-13","o":11.62,"h":11.89,"l":11.56,"c":11.6,"v":1998500},{"d":"2021-10-14","o":11.7,"h":11.73,"l":11.41,"c":11.48,"v":1010300},{"d":"2021-10-15","o":11.5,"h":11.71,"l":11.4,"c":11.45,"v":728800},{"d":"2021-10-18","o":11.45,"h":11.46,"l":10.82,"c":10.85,"v":3588600},{"d":"2021-10-19","o":10.88,"h":11.04,"l":10.74,"c":11.02,"v":1411000},{"d":"2021-10-20","o":11.06,"h":11.1,"l":10.78,"c":11,"v":3449900},{"d":"2021-10-21","o":10.95,"h":11.1,"l":10.8,"c":10.93,"v":2188700},{"d":"2021-10-22","o":11.03,"h":11.06,"l":10.8,"c":11,"v":2489600},{"d":"2021-10-25","o":11.01,"h":11.33,"l":10.89,"c":11.21,"v":8318000},{"d":"2021-10-26","o":11.33,"h":11.36,"l":11.12,"c":11.21,"v":1383100},{"d":"2021-10-27","o":11.17,"h":11.19,"l":10.97,"c":11.01,"v":1734000},{"d":"2021-10-28","o":11,"h":11.17,"l":10.95,"c":11.1,"v":1378300},{"d":"2021-10-29","o":11.04,"h":11.16,"l":10.83,"c":10.88,"v":1393800},{"d":"2021-11-01","o":10.88,"h":11.12,"l":10.88,"c":11.09,"v":864100},{"d":"2021-11-02","o":11.09,"h":11.11,"l":10.97,"c":11.03,"v":1152900},{"d":"2021-11-03","o":10.95,"h":11.23,"l":10.86,"c":11.17,"v":1827400},{"d":"2021-11-04","o":11.17,"h":11.44,"l":11.17,"c":11.35,"v":1470300},{"d":"2021-11-05","o":11.34,"h":11.36,"l":10.99,"c":11.13,"v":1163800},{"d":"2021-11-08","o":11.16,"h":11.26,"l":11.04,"c":11.19,"v":1452300},{"d":"2021-11-09","o":11.21,"h":12,"l":10.99,"c":11.98,"v":2305200},{"d":"2021-11-10","o":11.87,"h":11.98,"l":11.73,"c":11.87,"v":2306800},{"d":"2021-11-11","o":11.95,"h":11.96,"l":11.33,"c":11.4,"v":4354800},{"d":"2021-11-12","o":11.42,"h":11.42,"l":11.03,"c":11.15,"v":3552200},{"d":"2021-11-15","o":11.15,"h":11.17,"l":10.97,"c":11,"v":1511100},{"d":"2021-11-16","o":11.09,"h":11.18,"l":10.9,"c":11.08,"v":2741500},{"d":"2021-11-17","o":11.16,"h":11.18,"l":10.96,"c":11.03,"v":1656300},{"d":"2021-11-18","o":11.1,"h":11.13,"l":10.49,"c":10.52,"v":2510300},{"d":"2021-11-19","o":10.52,"h":10.59,"l":10.42,"c":10.45,"v":1457500},{"d":"2021-11-22","o":10.41,"h":10.47,"l":10.19,"c":10.21,"v":2673300},{"d":"2021-11-23","o":10.17,"h":10.39,"l":10.1,"c":10.29,"v":2478900},{"d":"2021-11-24","o":10.29,"h":10.49,"l":10.16,"c":10.48,"v":1802700},{"d":"2021-11-26","o":10.4,"h":10.48,"l":10.2,"c":10.39,"v":972000},{"d":"2021-11-29","o":10.52,"h":10.83,"l":10.29,"c":10.72,"v":3236200},{"d":"2021-11-30","o":10.63,"h":10.68,"l":10.29,"c":10.4,"v":1630900},{"d":"2021-12-01","o":10.47,"h":10.5,"l":9.87,"c":10,"v":2328400},{"d":"2021-12-02","o":10,"h":10.34,"l":9.97,"c":10.32,"v":1951500},{"d":"2021-12-03","o":10.34,"h":10.35,"l":9.88,"c":9.97,"v":3341600},{"d":"2021-12-06","o":9.92,"h":10.14,"l":9.76,"c":10.1,"v":2117400},{"d":"2021-12-07","o":10.22,"h":10.59,"l":10.14,"c":10.55,"v":2366800},{"d":"2021-12-08","o":10.52,"h":10.83,"l":10.52,"c":10.6,"v":1889900},{"d":"2021-12-09","o":10.5,"h":10.66,"l":10.36,"c":10.46,"v":1339100},{"d":"2021-12-10","o":10.51,"h":10.58,"l":10.17,"c":10.43,"v":1774900},{"d":"2021-12-13","o":10.71,"h":10.74,"l":10.34,"c":10.41,"v":2294100},{"d":"2021-12-14","o":10.33,"h":10.56,"l":10.16,"c":10.36,"v":1696800},{"d":"2021-12-15","o":10.34,"h":10.57,"l":10.23,"c":10.45,"v":2335700},{"d":"2021-12-16","o":10.52,"h":10.68,"l":10.41,"c":10.53,"v":4163700},{"d":"2021-12-17","o":10.42,"h":10.44,"l":9.89,"c":10.16,"v":7570700},{"d":"2021-12-20","o":10.15,"h":10.19,"l":9.9,"c":9.95,"v":4158000},{"d":"2021-12-21","o":10,"h":10.48,"l":9.92,"c":10.45,"v":4031200},{"d":"2021-12-22","o":10.47,"h":10.5,"l":10.27,"c":10.48,"v":2295100},{"d":"2021-12-23","o":10.48,"h":10.76,"l":10.44,"c":10.75,"v":1010800},{"d":"2021-12-27","o":10.74,"h":10.93,"l":10.68,"c":10.88,"v":1418600},{"d":"2021-12-28","o":10.86,"h":10.97,"l":10.77,"c":10.92,"v":1080300},{"d":"2021-12-29","o":10.94,"h":10.95,"l":10.81,"c":10.81,"v":556700},{"d":"2021-12-30","o":10.84,"h":11.02,"l":10.81,"c":10.96,"v":1324100},{"d":"2021-12-31","o":10.89,"h":10.99,"l":10.75,"c":10.81,"v":1770900},{"d":"2022-01-03","o":10.81,"h":11.03,"l":10.78,"c":10.95,"v":1936100},{"d":"2022-01-04","o":11,"h":11.02,"l":10.84,"c":10.88,"v":1424700},{"d":"2022-01-05","o":10.82,"h":10.82,"l":10.27,"c":10.33,"v":3055400},{"d":"2022-01-06","o":10.24,"h":10.3,"l":9.93,"c":10,"v":3523500},{"d":"2022-01-07","o":10.12,"h":10.12,"l":9.72,"c":9.79,"v":1991300},{"d":"2022-01-10","o":9.58,"h":9.65,"l":9.09,"c":9.62,"v":3457500},{"d":"2022-01-11","o":9.61,"h":10.12,"l":9.56,"c":10,"v":3061500},{"d":"2022-01-12","o":10.02,"h":10.19,"l":9.98,"c":10.01,"v":1601400},{"d":"2022-01-13","o":10,"h":10.07,"l":9.78,"c":9.79,"v":5361600},{"d":"2022-01-14","o":9.66,"h":9.82,"l":9.33,"c":9.54,"v":8379200},{"d":"2022-01-18","o":9.41,"h":9.53,"l":9.07,"c":9.16,"v":2558700},{"d":"2022-01-19","o":9.17,"h":9.52,"l":9.14,"c":9.51,"v":3253300},{"d":"2022-01-20","o":9.59,"h":10.01,"l":9.56,"c":9.7,"v":3254200},{"d":"2022-01-21","o":9.6,"h":9.65,"l":9.23,"c":9.25,"v":2283300},{"d":"2022-01-24","o":9.1,"h":9.59,"l":8.8,"c":9.54,"v":5173300},{"d":"2022-01-25","o":9.36,"h":9.48,"l":9.05,"c":9.29,"v":2627900},{"d":"2022-01-26","o":9.54,"h":9.69,"l":9.31,"c":9.4,"v":1921200},{"d":"2022-01-27","o":9.5,"h":9.52,"l":9.02,"c":9.1,"v":1884300},{"d":"2022-01-28","o":9.03,"h":9.22,"l":8.74,"c":9.21,"v":8026700},{"d":"2022-01-31","o":9.21,"h":9.66,"l":9.15,"c":9.66,"v":2367700},{"d":"2022-02-01","o":9.65,"h":9.72,"l":9.41,"c":9.59,"v":1825500},{"d":"2022-02-02","o":9.63,"h":9.69,"l":9.42,"c":9.59,"v":1349900},{"d":"2022-02-03","o":9.48,"h":9.64,"l":9.42,"c":9.44,"v":1717700},{"d":"2022-02-04","o":9.44,"h":9.58,"l":9.23,"c":9.55,"v":1753500},{"d":"2022-02-07","o":9.6,"h":9.95,"l":9.56,"c":9.82,"v":2448000},{"d":"2022-02-08","o":9.97,"h":10.54,"l":9.91,"c":10.38,"v":3761900},{"d":"2022-02-09","o":10.51,"h":10.76,"l":10.41,"c":10.76,"v":3286800},{"d":"2022-02-10","o":10.57,"h":11.01,"l":10.5,"c":10.75,"v":2417200},{"d":"2022-02-11","o":10.72,"h":10.96,"l":10.56,"c":10.61,"v":2418000},{"d":"2022-02-14","o":10.56,"h":10.77,"l":10.47,"c":10.66,"v":1687400},{"d":"2022-02-15","o":10.83,"h":11.05,"l":10.71,"c":11.04,"v":2053400},{"d":"2022-02-16","o":10.96,"h":11.1,"l":10.69,"c":10.86,"v":3512600},{"d":"2022-02-17","o":10.67,"h":10.89,"l":10.64,"c":10.78,"v":1663900},{"d":"2022-02-18","o":10.75,"h":10.9,"l":10.49,"c":10.55,"v":2669400},{"d":"2022-02-22","o":10.5,"h":10.55,"l":10.03,"c":10.1,"v":3890700},{"d":"2022-02-23","o":10.37,"h":10.64,"l":10.11,"c":10.11,"v":2872200},{"d":"2022-02-24","o":9.81,"h":10.19,"l":9.76,"c":10.13,"v":3146800},{"d":"2022-02-25","o":10.24,"h":10.31,"l":9.89,"c":10.24,"v":3320100},{"d":"2022-02-28","o":10.12,"h":10.62,"l":10.1,"c":10.44,"v":2678700},{"d":"2022-03-01","o":10.4,"h":10.48,"l":9.93,"c":9.95,"v":2525800},{"d":"2022-03-02","o":9.97,"h":10.19,"l":9.84,"c":10.13,"v":1588100},{"d":"2022-03-03","o":10.17,"h":10.29,"l":9.72,"c":9.83,"v":3042800},{"d":"2022-03-04","o":9.71,"h":9.78,"l":9.25,"c":9.41,"v":2582900},{"d":"2022-03-07","o":9.41,"h":9.63,"l":9.07,"c":9.07,"v":3053100},{"d":"2022-03-08","o":9.05,"h":9.22,"l":8.85,"c":9.01,"v":2596800},{"d":"2022-03-09","o":9.18,"h":9.44,"l":9.13,"c":9.27,"v":1568900},{"d":"2022-03-10","o":9.09,"h":9.17,"l":8.95,"c":9.11,"v":1228800},{"d":"2022-03-11","o":9.19,"h":9.19,"l":8.73,"c":8.75,"v":3329800},{"d":"2022-03-14","o":8.81,"h":8.81,"l":8.39,"c":8.46,"v":4701400},{"d":"2022-03-15","o":8.51,"h":8.73,"l":8.49,"c":8.68,"v":1897100},{"d":"2022-03-16","o":8.91,"h":9.39,"l":8.82,"c":9.35,"v":3545800},{"d":"2022-03-17","o":9.22,"h":9.54,"l":9.19,"c":9.45,"v":2695600},{"d":"2022-03-18","o":9.36,"h":9.81,"l":9.26,"c":9.74,"v":2377300},{"d":"2022-03-21","o":9.69,"h":9.74,"l":9.34,"c":9.37,"v":2301700},{"d":"2022-03-22","o":9.41,"h":9.81,"l":9.41,"c":9.75,"v":2566400},{"d":"2022-03-23","o":9.67,"h":9.99,"l":9.65,"c":9.92,"v":2629900},{"d":"2022-03-24","o":9.97,"h":10.03,"l":9.85,"c":10.02,"v":2249100},{"d":"2022-03-25","o":10.01,"h":10.19,"l":9.93,"c":10.04,"v":1867900},{"d":"2022-03-28","o":10.06,"h":10.19,"l":10.01,"c":10.14,"v":1629100},{"d":"2022-03-29","o":10.23,"h":10.61,"l":10.19,"c":10.5,"v":2789300},{"d":"2022-03-30","o":10.42,"h":10.42,"l":9.99,"c":10.05,"v":2630100},{"d":"2022-03-31","o":10,"h":10.11,"l":9.93,"c":9.95,"v":4570900},{"d":"2022-04-01","o":9.93,"h":9.94,"l":9.29,"c":9.39,"v":2472800},{"d":"2022-04-04","o":9.46,"h":9.66,"l":9.42,"c":9.59,"v":1570400},{"d":"2022-04-05","o":9.64,"h":9.64,"l":9.08,"c":9.15,"v":3051200},{"d":"2022-04-06","o":8.98,"h":9.05,"l":8.68,"c":8.83,"v":5325600},{"d":"2022-04-07","o":8.87,"h":8.94,"l":8.46,"c":8.72,"v":2382300},{"d":"2022-04-08","o":8.64,"h":8.7,"l":8.4,"c":8.55,"v":1902500},{"d":"2022-04-11","o":8.47,"h":8.7,"l":8.42,"c":8.64,"v":2087600},{"d":"2022-04-12","o":8.73,"h":9.02,"l":8.64,"c":8.96,"v":2708500},{"d":"2022-04-13","o":8.94,"h":9.16,"l":8.88,"c":9.14,"v":1253200},{"d":"2022-04-14","o":9.07,"h":9.27,"l":8.98,"c":9.24,"v":2071300},{"d":"2022-04-18","o":9.26,"h":9.29,"l":9.06,"c":9.23,"v":1399700},{"d":"2022-04-19","o":9.25,"h":9.69,"l":9.25,"c":9.55,"v":1681100},{"d":"2022-04-20","o":9.6,"h":9.75,"l":9.48,"c":9.6,"v":2364700},{"d":"2022-04-21","o":9.68,"h":9.84,"l":9.15,"c":9.17,"v":1782900},{"d":"2022-04-22","o":9.08,"h":9.23,"l":8.82,"c":8.82,"v":1438300},{"d":"2022-04-25","o":8.68,"h":9.18,"l":8.64,"c":9.16,"v":2236300},{"d":"2022-04-26","o":9.08,"h":9.12,"l":8.75,"c":8.77,"v":1853600},{"d":"2022-04-27","o":8.75,"h":9.01,"l":8.67,"c":8.95,"v":2510900},{"d":"2022-04-28","o":9,"h":9.08,"l":8.73,"c":8.93,"v":3224700},{"d":"2022-04-29","o":8.82,"h":9,"l":8.55,"c":8.59,"v":2281200},{"d":"2022-05-02","o":8.64,"h":8.79,"l":8.46,"c":8.62,"v":3506900},{"d":"2022-05-03","o":8.62,"h":8.81,"l":8.31,"c":8.34,"v":4107100},{"d":"2022-05-04","o":8.38,"h":8.82,"l":8.18,"c":8.8,"v":4784000},{"d":"2022-05-05","o":8.63,"h":8.75,"l":8.2,"c":8.54,"v":4383100},{"d":"2022-05-06","o":8.5,"h":8.52,"l":8.06,"c":8.13,"v":4952700},{"d":"2022-05-09","o":7.94,"h":8.03,"l":7.53,"c":7.92,"v":8581000},{"d":"2022-05-10","o":8.1,"h":8.28,"l":7.39,"c":7.41,"v":7317900},{"d":"2022-05-11","o":7.31,"h":7.41,"l":7.08,"c":7.11,"v":12754900},{"d":"2022-05-12","o":6.94,"h":7.7,"l":6.89,"c":7.53,"v":8768600},{"d":"2022-05-13","o":7.76,"h":8.25,"l":7.61,"c":8.08,"v":6216300},{"d":"2022-05-16","o":8,"h":8.29,"l":7.8,"c":8.16,"v":3297900},{"d":"2022-05-17","o":8.36,"h":8.68,"l":8.2,"c":8.61,"v":2531600},{"d":"2022-05-18","o":8.47,"h":8.6,"l":8.03,"c":8.1,"v":2347900},{"d":"2022-05-19","o":7.98,"h":8.28,"l":7.96,"c":8.1,"v":2687300},{"d":"2022-05-20","o":8.17,"h":8.28,"l":7.61,"c":7.88,"v":3656800},{"d":"2022-05-23","o":7.87,"h":7.9,"l":7.68,"c":7.71,"v":3393000},{"d":"2022-05-24","o":7.66,"h":7.72,"l":7.3,"c":7.53,"v":4842100},{"d":"2022-05-25","o":7.53,"h":7.8,"l":7.53,"c":7.74,"v":3299000},{"d":"2022-05-26","o":7.74,"h":8.16,"l":7.72,"c":7.98,"v":3770900},{"d":"2022-05-27","o":7.98,"h":8.15,"l":7.91,"c":7.99,"v":4240800},{"d":"2022-05-31","o":7.97,"h":8.21,"l":7.76,"c":8.16,"v":10621000},{"d":"2022-06-01","o":8.14,"h":8.51,"l":8.14,"c":8.37,"v":3461300},{"d":"2022-06-02","o":8.31,"h":8.99,"l":8.3,"c":8.99,"v":3007300},{"d":"2022-06-03","o":8.79,"h":8.93,"l":8.69,"c":8.81,"v":2988300},{"d":"2022-06-06","o":9.06,"h":9.3,"l":8.94,"c":9.15,"v":3890500},{"d":"2022-06-07","o":9.03,"h":9.1,"l":8.09,"c":8.51,"v":5669600},{"d":"2022-06-08","o":8.49,"h":8.72,"l":8.38,"c":8.48,"v":1929900},{"d":"2022-06-09","o":8.46,"h":8.46,"l":7.91,"c":7.91,"v":2351100},{"d":"2022-06-10","o":7.81,"h":7.83,"l":7.49,"c":7.53,"v":2090500},{"d":"2022-06-13","o":7.23,"h":7.36,"l":6.91,"c":6.94,"v":2828000},{"d":"2022-06-14","o":6.98,"h":7.02,"l":6.76,"c":6.94,"v":2577000},{"d":"2022-06-15","o":7.03,"h":7.38,"l":6.98,"c":7.24,"v":2317000},{"d":"2022-06-16","o":7.07,"h":7.13,"l":6.74,"c":6.79,"v":2611700},{"d":"2022-06-17","o":6.76,"h":7.05,"l":6.7,"c":6.86,"v":5696300},{"d":"2022-06-21","o":7.01,"h":7.29,"l":6.86,"c":6.87,"v":3158000},{"d":"2022-06-22","o":6.76,"h":6.97,"l":6.71,"c":6.95,"v":3720600},{"d":"2022-06-23","o":6.97,"h":7.35,"l":6.9,"c":7.33,"v":3707700},{"d":"2022-06-24","o":7.35,"h":7.95,"l":7.16,"c":7.48,"v":49983600},{"d":"2022-06-27","o":7.5,"h":7.64,"l":7.11,"c":7.25,"v":3350600},{"d":"2022-06-28","o":7.24,"h":7.24,"l":6.8,"c":6.84,"v":2674100},{"d":"2022-06-29","o":6.74,"h":6.75,"l":6.53,"c":6.72,"v":2892800},{"d":"2022-06-30","o":6.55,"h":6.76,"l":6.31,"c":6.75,"v":4491000},{"d":"2022-07-01","o":6.77,"h":6.94,"l":6.69,"c":6.88,"v":1995500},{"d":"2022-07-05","o":6.67,"h":7.03,"l":6.5,"c":7.02,"v":2216300},{"d":"2022-07-06","o":7.14,"h":7.37,"l":7.08,"c":7.26,"v":2240000},{"d":"2022-07-07","o":7.31,"h":7.56,"l":7.27,"c":7.43,"v":1968000},{"d":"2022-07-08","o":7.39,"h":7.64,"l":7.33,"c":7.41,"v":1908200},{"d":"2022-07-11","o":7.31,"h":7.35,"l":7.1,"c":7.13,"v":1313800},{"d":"2022-07-12","o":7.21,"h":7.32,"l":7.05,"c":7.09,"v":1568600},{"d":"2022-07-13","o":6.91,"h":7.09,"l":6.83,"c":7.06,"v":1188300},{"d":"2022-07-14","o":6.93,"h":6.94,"l":6.67,"c":6.93,"v":1237400},{"d":"2022-07-15","o":7.04,"h":7.16,"l":6.85,"c":7.08,"v":1759100},{"d":"2022-07-18","o":7.2,"h":7.39,"l":7.16,"c":7.17,"v":1628700},{"d":"2022-07-19","o":7.32,"h":7.47,"l":7.25,"c":7.47,"v":951400},{"d":"2022-07-20","o":7.49,"h":7.64,"l":7.43,"c":7.55,"v":1715400},{"d":"2022-07-21","o":7.45,"h":7.63,"l":7.36,"c":7.62,"v":1752500},{"d":"2022-07-22","o":7.65,"h":7.65,"l":7.27,"c":7.34,"v":1285600},{"d":"2022-07-25","o":7.28,"h":7.4,"l":7.17,"c":7.3,"v":2283000},{"d":"2022-07-26","o":7.24,"h":7.27,"l":7.07,"c":7.1,"v":1410900},{"d":"2022-07-27","o":7.21,"h":7.48,"l":7.16,"c":7.44,"v":1286100},{"d":"2022-07-28","o":7.42,"h":7.56,"l":7.33,"c":7.52,"v":773900},{"d":"2022-07-29","o":7.48,"h":7.65,"l":7.43,"c":7.54,"v":1657900},{"d":"2022-08-01","o":7.43,"h":7.61,"l":7.36,"c":7.42,"v":3154100},{"d":"2022-08-02","o":7.47,"h":7.57,"l":7.34,"c":7.5,"v":5106200},{"d":"2022-08-03","o":7.74,"h":8.27,"l":7.66,"c":8.26,"v":4172200},{"d":"2022-08-04","o":8.23,"h":8.3,"l":7.69,"c":7.83,"v":2520500},{"d":"2022-08-05","o":7.71,"h":8.04,"l":7.71,"c":8.02,"v":2610800},{"d":"2022-08-08","o":8.1,"h":8.32,"l":8.1,"c":8.17,"v":1494600},{"d":"2022-08-09","o":8.13,"h":8.2,"l":7.99,"c":8.17,"v":2170800},{"d":"2022-08-10","o":8.45,"h":8.49,"l":8.28,"c":8.41,"v":1347000},{"d":"2022-08-11","o":8.53,"h":8.74,"l":8.45,"c":8.49,"v":1846900},{"d":"2022-08-12","o":8.56,"h":8.84,"l":8.5,"c":8.81,"v":1335000},{"d":"2022-08-15","o":8.7,"h":8.85,"l":8.65,"c":8.7,"v":1241000},{"d":"2022-08-16","o":8.71,"h":8.82,"l":8.57,"c":8.75,"v":1481500},{"d":"2022-08-17","o":8.62,"h":8.68,"l":8.4,"c":8.46,"v":2037400},{"d":"2022-08-18","o":8.41,"h":8.5,"l":8.34,"c":8.45,"v":2097100},{"d":"2022-08-19","o":8.37,"h":8.42,"l":8,"c":8.04,"v":1287200},{"d":"2022-08-22","o":7.89,"h":7.99,"l":7.83,"c":7.89,"v":2727700},{"d":"2022-08-23","o":7.97,"h":8.18,"l":7.91,"c":8,"v":2082700},{"d":"2022-08-24","o":7.97,"h":8.15,"l":7.96,"c":8.06,"v":1356700},{"d":"2022-08-25","o":8.12,"h":8.3,"l":8.09,"c":8.29,"v":852100},{"d":"2022-08-26","o":8.32,"h":8.39,"l":8.05,"c":8.24,"v":1750400},{"d":"2022-08-29","o":8.08,"h":8.18,"l":7.91,"c":7.93,"v":1086600},{"d":"2022-08-30","o":7.99,"h":8.02,"l":7.81,"c":7.9,"v":1049700},{"d":"2022-08-31","o":7.96,"h":8.03,"l":7.82,"c":7.88,"v":1217100},{"d":"2022-09-01","o":7.73,"h":7.78,"l":7.54,"c":7.63,"v":1630800},{"d":"2022-09-02","o":7.73,"h":7.82,"l":7.57,"c":7.62,"v":1093800},{"d":"2022-09-06","o":7.71,"h":7.85,"l":7.61,"c":7.75,"v":1389800},{"d":"2022-09-07","o":7.67,"h":8.02,"l":7.67,"c":7.9,"v":1648800},{"d":"2022-09-08","o":7.76,"h":8.02,"l":7.67,"c":7.95,"v":1573000},{"d":"2022-09-09","o":8,"h":8.24,"l":8,"c":8.15,"v":1498400},{"d":"2022-09-12","o":8.25,"h":8.41,"l":8.25,"c":8.35,"v":1447700},{"d":"2022-09-13","o":8.02,"h":8.14,"l":7.99,"c":8.03,"v":1639300},{"d":"2022-09-14","o":7.98,"h":8.07,"l":7.84,"c":7.89,"v":2088400},{"d":"2022-09-15","o":7.77,"h":8,"l":7.68,"c":7.79,"v":3707700},{"d":"2022-09-16","o":7.73,"h":7.76,"l":7.57,"c":7.61,"v":2335400},{"d":"2022-09-19","o":7.48,"h":7.73,"l":7.36,"c":7.73,"v":1884700},{"d":"2022-09-20","o":7.61,"h":7.86,"l":7.55,"c":7.86,"v":2947100},{"d":"2022-09-21","o":7.94,"h":8.21,"l":7.84,"c":7.87,"v":2842000},{"d":"2022-09-22","o":7.81,"h":7.81,"l":7.08,"c":7.25,"v":2020400},{"d":"2022-09-23","o":7.11,"h":7.22,"l":7.02,"c":7.09,"v":1554500},{"d":"2022-09-26","o":7.01,"h":7.36,"l":7.01,"c":7.14,"v":2504500},{"d":"2022-09-27","o":7.31,"h":7.4,"l":7.11,"c":7.16,"v":1475000},{"d":"2022-09-28","o":7.22,"h":7.58,"l":7.18,"c":7.51,"v":1214500},{"d":"2022-09-29","o":7.34,"h":7.45,"l":7.23,"c":7.41,"v":1251500},{"d":"2022-09-30","o":7.41,"h":7.67,"l":7.32,"c":7.33,"v":2759100},{"d":"2022-10-03","o":7.42,"h":7.7,"l":7.22,"c":7.68,"v":1923200},{"d":"2022-10-04","o":7.84,"h":8.2,"l":7.82,"c":8.12,"v":1309000},{"d":"2022-10-05","o":7.97,"h":8.23,"l":7.9,"c":8.21,"v":1379800},{"d":"2022-10-06","o":8.13,"h":8.33,"l":8.1,"c":8.21,"v":908000},{"d":"2022-10-07","o":8.1,"h":8.19,"l":7.93,"c":7.99,"v":1544800},{"d":"2022-10-10","o":8.05,"h":8.05,"l":7.66,"c":7.78,"v":1902600},{"d":"2022-10-11","o":7.74,"h":7.74,"l":7.17,"c":7.52,"v":1974700},{"d":"2022-10-12","o":7.57,"h":7.62,"l":7.41,"c":7.47,"v":2032900},{"d":"2022-10-13","o":7.27,"h":7.79,"l":7.12,"c":7.75,"v":1544900},{"d":"2022-10-14","o":7.86,"h":7.89,"l":7.47,"c":7.53,"v":1485000},{"d":"2022-10-17","o":7.75,"h":7.85,"l":7.63,"c":7.73,"v":1482300},{"d":"2022-10-18","o":8.01,"h":8.06,"l":7.74,"c":7.91,"v":4256500},{"d":"2022-10-19","o":7.81,"h":7.82,"l":7.44,"c":7.48,"v":1180100},{"d":"2022-10-20","o":7.49,"h":7.76,"l":7.36,"c":7.41,"v":1356800},{"d":"2022-10-21","o":7.43,"h":7.79,"l":7.32,"c":7.77,"v":1552900},{"d":"2022-10-24","o":7.82,"h":7.82,"l":7.37,"c":7.59,"v":1423000},{"d":"2022-10-25","o":7.65,"h":8.16,"l":7.65,"c":8.15,"v":2385700},{"d":"2022-10-26","o":8.19,"h":8.23,"l":7.98,"c":8,"v":2179500},{"d":"2022-10-27","o":8.09,"h":8.26,"l":8,"c":8.09,"v":2291800},{"d":"2022-10-28","o":8.13,"h":8.31,"l":8.02,"c":8.3,"v":2647700},{"d":"2022-10-31","o":8.31,"h":8.41,"l":8.21,"c":8.29,"v":2707000},{"d":"2022-11-01","o":8.45,"h":8.6,"l":8.17,"c":8.19,"v":1807800},{"d":"2022-11-02","o":8.18,"h":8.21,"l":7.73,"c":7.79,"v":2303500},{"d":"2022-11-03","o":7.81,"h":8.5,"l":7.79,"c":8.31,"v":1784600},{"d":"2022-11-04","o":8.47,"h":8.74,"l":8.35,"c":8.72,"v":3184500},{"d":"2022-11-07","o":8.74,"h":9.17,"l":8.72,"c":9.15,"v":3478000},{"d":"2022-11-08","o":9.28,"h":9.6,"l":9.24,"c":9.39,"v":3537400},{"d":"2022-11-09","o":9.27,"h":9.36,"l":9.11,"c":9.29,"v":2150500},{"d":"2022-11-10","o":9.86,"h":9.93,"l":9.51,"c":9.89,"v":2907000},{"d":"2022-11-11","o":9.81,"h":10.1,"l":9.7,"c":9.85,"v":1959400},{"d":"2022-11-14","o":9,"h":9.11,"l":7.99,"c":8.06,"v":7579700},{"d":"2022-11-15","o":8.26,"h":8.81,"l":8.15,"c":8.76,"v":12930900},{"d":"2022-11-16","o":8.6,"h":8.82,"l":8.42,"c":8.5,"v":2724600},{"d":"2022-11-17","o":8.58,"h":8.77,"l":8.47,"c":8.75,"v":2129500},{"d":"2022-11-18","o":8.89,"h":8.9,"l":8.19,"c":8.32,"v":3289600},{"d":"2022-11-21","o":8.22,"h":8.59,"l":8.15,"c":8.55,"v":1841300},{"d":"2022-11-22","o":8.61,"h":8.66,"l":8.37,"c":8.43,"v":945800},{"d":"2022-11-23","o":8.38,"h":8.58,"l":8.35,"c":8.52,"v":871300},{"d":"2022-11-25","o":8.57,"h":8.73,"l":8.43,"c":8.59,"v":705400},{"d":"2022-11-28","o":8.5,"h":8.65,"l":8.38,"c":8.41,"v":1099300},{"d":"2022-11-29","o":8.43,"h":8.49,"l":8.24,"c":8.31,"v":1502900},{"d":"2022-11-30","o":8.33,"h":8.63,"l":8.2,"c":8.63,"v":2396500},{"d":"2022-12-01","o":8.69,"h":8.75,"l":8.56,"c":8.64,"v":1185900},{"d":"2022-12-02","o":8.47,"h":9.03,"l":8.43,"c":8.94,"v":2005800},{"d":"2022-12-05","o":8.84,"h":8.91,"l":8.5,"c":8.59,"v":1201900},{"d":"2022-12-06","o":8.71,"h":8.71,"l":8.49,"c":8.66,"v":1786500},{"d":"2022-12-07","o":8.69,"h":8.78,"l":8.5,"c":8.6,"v":1369400},{"d":"2022-12-08","o":8.67,"h":8.76,"l":8.52,"c":8.57,"v":874500},{"d":"2022-12-09","o":8.61,"h":8.75,"l":8.55,"c":8.58,"v":1682500},{"d":"2022-12-12","o":8.62,"h":8.67,"l":8.44,"c":8.53,"v":6018600},{"d":"2022-12-13","o":8.7,"h":9.07,"l":8.7,"c":9,"v":3538200},{"d":"2022-12-14","o":8.96,"h":9.12,"l":8.82,"c":8.98,"v":2702300},{"d":"2022-12-15","o":8.17,"h":8.25,"l":7.75,"c":8.24,"v":9944200},{"d":"2022-12-16","o":8.14,"h":8.5,"l":8.01,"c":8.19,"v":4786000},{"d":"2022-12-19","o":8.28,"h":8.36,"l":8.15,"c":8.26,"v":3068100},{"d":"2022-12-20","o":8.23,"h":8.33,"l":8.16,"c":8.27,"v":2365900},{"d":"2022-12-21","o":8.41,"h":8.5,"l":8.28,"c":8.37,"v":1970700},{"d":"2022-12-22","o":8.27,"h":8.32,"l":8.05,"c":8.18,"v":1624200},{"d":"2022-12-23","o":8.12,"h":8.21,"l":8.07,"c":8.21,"v":934200},{"d":"2022-12-27","o":8.2,"h":8.32,"l":8.1,"c":8.16,"v":965400},{"d":"2022-12-28","o":8.14,"h":8.24,"l":8,"c":8.07,"v":1048500},{"d":"2022-12-29","o":8.2,"h":8.35,"l":8.07,"c":8.31,"v":1354000},{"d":"2022-12-30","o":8.2,"h":8.38,"l":8.11,"c":8.36,"v":1565900},{"d":"2023-01-03","o":8.51,"h":8.62,"l":8.26,"c":8.37,"v":1719300},{"d":"2023-01-04","o":8.5,"h":8.67,"l":8.4,"c":8.59,"v":1317300},{"d":"2023-01-05","o":8.53,"h":8.64,"l":8.39,"c":8.49,"v":836400},{"d":"2023-01-06","o":8.55,"h":8.76,"l":8.43,"c":8.73,"v":1303000},{"d":"2023-01-09","o":8.9,"h":8.93,"l":8.7,"c":8.75,"v":1498500},{"d":"2023-01-10","o":8.77,"h":8.91,"l":8.67,"c":8.82,"v":1905100},{"d":"2023-01-11","o":8.85,"h":8.97,"l":8.79,"c":8.95,"v":1585700},{"d":"2023-01-12","o":8.95,"h":8.97,"l":8.74,"c":8.93,"v":1183000},{"d":"2023-01-13","o":8.8,"h":8.97,"l":8.77,"c":8.93,"v":1065600},{"d":"2023-01-17","o":8.94,"h":9.02,"l":8.78,"c":9.01,"v":1634400},{"d":"2023-01-18","o":9.04,"h":9.18,"l":8.81,"c":8.84,"v":1948100},{"d":"2023-01-19","o":8.28,"h":8.88,"l":8.23,"c":8.86,"v":9546500},{"d":"2023-01-20","o":8.9,"h":9.08,"l":8.69,"c":9.05,"v":3165300},{"d":"2023-01-23","o":9.03,"h":9.29,"l":8.96,"c":9.26,"v":2537400},{"d":"2023-01-24","o":9.22,"h":9.3,"l":9.07,"c":9.16,"v":1797000},{"d":"2023-01-25","o":9.03,"h":9.3,"l":8.85,"c":9.27,"v":1824800},{"d":"2023-01-26","o":9.37,"h":9.56,"l":9.29,"c":9.45,"v":2566400},{"d":"2023-01-27","o":9.42,"h":9.53,"l":9.32,"c":9.47,"v":1358300},{"d":"2023-01-30","o":9.41,"h":9.49,"l":9.31,"c":9.34,"v":1426500},{"d":"2023-01-31","o":9.36,"h":9.47,"l":9.34,"c":9.39,"v":1234500},{"d":"2023-02-01","o":9.4,"h":9.64,"l":9.31,"c":9.52,"v":1718200},{"d":"2023-02-02","o":9.6,"h":9.86,"l":9.6,"c":9.78,"v":2342900},{"d":"2023-02-03","o":9.66,"h":9.85,"l":9.46,"c":9.51,"v":2508900},{"d":"2023-02-06","o":9.44,"h":9.53,"l":9.33,"c":9.34,"v":1069800},{"d":"2023-02-07","o":9.25,"h":9.38,"l":9.13,"c":9.34,"v":2169600},{"d":"2023-02-08","o":9.24,"h":9.56,"l":9.18,"c":9.52,"v":3348000},{"d":"2023-02-09","o":9.62,"h":9.67,"l":9.33,"c":9.35,"v":1889900},{"d":"2023-02-10","o":9.3,"h":9.39,"l":9.23,"c":9.29,"v":1412900},{"d":"2023-02-13","o":9.3,"h":9.39,"l":9.25,"c":9.38,"v":1134800},{"d":"2023-02-14","o":9.29,"h":9.48,"l":9.24,"c":9.36,"v":1432900},{"d":"2023-02-15","o":9.28,"h":9.63,"l":9.24,"c":9.62,"v":1604100},{"d":"2023-02-16","o":9.56,"h":9.64,"l":9.3,"c":9.51,"v":1559600},{"d":"2023-02-17","o":9.53,"h":9.6,"l":9.39,"c":9.58,"v":1580800},{"d":"2023-02-21","o":9.44,"h":9.51,"l":9.12,"c":9.2,"v":1735300},{"d":"2023-02-22","o":9.76,"h":10.19,"l":9.36,"c":10.01,"v":10253700},{"d":"2023-02-23","o":10,"h":10.09,"l":9.83,"c":9.89,"v":7407700},{"d":"2023-02-24","o":9.7,"h":9.99,"l":9.61,"c":9.84,"v":3178100},{"d":"2023-02-27","o":9.85,"h":9.95,"l":9.65,"c":9.72,"v":2480500},{"d":"2023-02-28","o":9.71,"h":9.76,"l":9.51,"c":9.6,"v":3805300},{"d":"2023-03-01","o":9.6,"h":9.68,"l":9.26,"c":9.34,"v":2021000},{"d":"2023-03-02","o":9.26,"h":9.7,"l":9.22,"c":9.57,"v":27084800},{"d":"2023-03-03","o":9.69,"h":10.05,"l":9.64,"c":9.99,"v":11204100},{"d":"2023-03-06","o":9.89,"h":10.1,"l":9.81,"c":9.81,"v":9342800},{"d":"2023-03-07","o":9.73,"h":9.89,"l":9.62,"c":9.63,"v":2377700},{"d":"2023-03-08","o":9.62,"h":9.76,"l":9.6,"c":9.69,"v":2296100},{"d":"2023-03-09","o":9.6,"h":9.6,"l":8.99,"c":9.02,"v":8832600},{"d":"2023-03-10","o":9.05,"h":9.2,"l":8.69,"c":8.86,"v":6100700},{"d":"2023-03-13","o":8.65,"h":8.85,"l":8.51,"c":8.68,"v":6178100},{"d":"2023-03-14","o":8.91,"h":9.1,"l":8.77,"c":8.93,"v":3941100},{"d":"2023-03-15","o":8.7,"h":8.86,"l":8.57,"c":8.72,"v":3810100},{"d":"2023-03-16","o":8.6,"h":8.82,"l":8.5,"c":8.74,"v":4025300},{"d":"2023-03-17","o":8.77,"h":8.77,"l":8.52,"c":8.66,"v":5290000},{"d":"2023-03-20","o":8.7,"h":8.75,"l":8.57,"c":8.65,"v":2823600},{"d":"2023-03-21","o":8.82,"h":9.04,"l":8.8,"c":8.98,"v":2376200},{"d":"2023-03-22","o":8.93,"h":9.09,"l":8.75,"c":8.78,"v":2461800},{"d":"2023-03-23","o":8.85,"h":8.99,"l":8.58,"c":8.7,"v":2003600},{"d":"2023-03-24","o":8.6,"h":8.84,"l":8.51,"c":8.83,"v":1969300},{"d":"2023-03-27","o":8.96,"h":8.96,"l":8.7,"c":8.72,"v":3392100},{"d":"2023-03-28","o":8.67,"h":8.81,"l":8.6,"c":8.73,"v":2235300},{"d":"2023-03-29","o":8.86,"h":8.94,"l":8.78,"c":8.93,"v":3105400},{"d":"2023-03-30","o":9.06,"h":9.1,"l":8.89,"c":8.92,"v":4177700},{"d":"2023-03-31","o":8.98,"h":9.24,"l":8.97,"c":9.21,"v":3919700},{"d":"2023-04-03","o":9.18,"h":9.26,"l":8.91,"c":9.05,"v":2251100},{"d":"2023-04-04","o":9.04,"h":9.06,"l":8.8,"c":8.87,"v":1926200},{"d":"2023-04-05","o":8.82,"h":8.82,"l":8.52,"c":8.55,"v":2744800},{"d":"2023-04-06","o":8.49,"h":8.7,"l":8.43,"c":8.62,"v":6070600},{"d":"2023-04-10","o":8.59,"h":8.93,"l":8.56,"c":8.86,"v":5244800},{"d":"2023-04-11","o":8.91,"h":9.28,"l":8.87,"c":9.16,"v":3214900},{"d":"2023-04-12","o":9.29,"h":9.29,"l":9,"c":9.01,"v":2634500},{"d":"2023-04-13","o":9.07,"h":9.22,"l":9.02,"c":9.18,"v":1939100},{"d":"2023-04-14","o":9.11,"h":9.26,"l":9.02,"c":9.13,"v":1747800},{"d":"2023-04-17","o":9.09,"h":9.32,"l":9.06,"c":9.32,"v":1909500},{"d":"2023-04-18","o":9.39,"h":9.48,"l":9.2,"c":9.31,"v":2907100},{"d":"2023-04-19","o":9.21,"h":9.43,"l":9.2,"c":9.34,"v":1705300},{"d":"2023-04-20","o":9.29,"h":9.44,"l":9.23,"c":9.38,"v":1915700},{"d":"2023-04-21","o":9.4,"h":9.42,"l":9.23,"c":9.41,"v":1466900},{"d":"2023-04-24","o":9.44,"h":9.52,"l":9.27,"c":9.39,"v":1826900},{"d":"2023-04-25","o":9.25,"h":9.27,"l":8.99,"c":9.04,"v":1141600},{"d":"2023-04-26","o":8.94,"h":9.17,"l":8.91,"c":9.06,"v":2217800},{"d":"2023-04-27","o":9.14,"h":9.21,"l":9.02,"c":9.21,"v":2250300},{"d":"2023-04-28","o":9.14,"h":9.31,"l":9.14,"c":9.25,"v":1251700},{"d":"2023-05-01","o":9.21,"h":9.36,"l":9.21,"c":9.26,"v":1432500},{"d":"2023-05-02","o":9.18,"h":9.2,"l":8.97,"c":9.02,"v":3060900},{"d":"2023-05-03","o":9.09,"h":9.1,"l":8.96,"c":9,"v":2848700},{"d":"2023-05-04","o":8.98,"h":9,"l":8.79,"c":8.85,"v":2457100},{"d":"2023-05-05","o":9.01,"h":9.03,"l":8.73,"c":8.82,"v":4906400},{"d":"2023-05-08","o":8.77,"h":9.09,"l":8.77,"c":9.04,"v":2409100},{"d":"2023-05-09","o":8.75,"h":8.82,"l":8.28,"c":8.51,"v":5655500},{"d":"2023-05-10","o":8.61,"h":8.61,"l":8.37,"c":8.53,"v":3217500},{"d":"2023-05-11","o":8.43,"h":8.48,"l":8.23,"c":8.29,"v":2567000},{"d":"2023-05-12","o":8.26,"h":8.39,"l":8.16,"c":8.26,"v":1989400},{"d":"2023-05-15","o":8.27,"h":8.5,"l":8.2,"c":8.44,"v":2986100},{"d":"2023-05-16","o":8.5,"h":8.5,"l":8.23,"c":8.33,"v":2767800},{"d":"2023-05-17","o":8.38,"h":8.52,"l":8.25,"c":8.52,"v":3451900},{"d":"2023-05-18","o":8.46,"h":8.67,"l":8.35,"c":8.59,"v":2439700},{"d":"2023-05-19","o":8.6,"h":8.69,"l":8.41,"c":8.41,"v":2133000},{"d":"2023-05-22","o":8.47,"h":8.77,"l":8.46,"c":8.66,"v":2583200},{"d":"2023-05-23","o":8.57,"h":8.72,"l":8.49,"c":8.51,"v":1913100},{"d":"2023-05-24","o":8.42,"h":8.47,"l":8.28,"c":8.33,"v":2233800},{"d":"2023-05-25","o":8.27,"h":8.31,"l":8.04,"c":8.18,"v":1796400},{"d":"2023-05-26","o":8.19,"h":8.34,"l":8.16,"c":8.22,"v":1509200},{"d":"2023-05-30","o":8.27,"h":8.46,"l":8.19,"c":8.27,"v":1881000},{"d":"2023-05-31","o":8.27,"h":8.53,"l":8.17,"c":8.46,"v":3196700},{"d":"2023-06-01","o":8.46,"h":8.65,"l":8.39,"c":8.57,"v":1553900},{"d":"2023-06-02","o":8.73,"h":8.99,"l":8.71,"c":8.87,"v":2736000},{"d":"2023-06-05","o":8.82,"h":8.92,"l":8.7,"c":8.77,"v":1591500},{"d":"2023-06-06","o":8.75,"h":9.09,"l":8.73,"c":8.98,"v":3640200},{"d":"2023-06-07","o":9.05,"h":9.13,"l":8.85,"c":8.87,"v":3463900},{"d":"2023-06-08","o":8.95,"h":9.02,"l":8.87,"c":8.99,"v":1441900},{"d":"2023-06-09","o":8.92,"h":9,"l":8.78,"c":8.81,"v":1082400},{"d":"2023-06-12","o":8.84,"h":9.15,"l":8.79,"c":8.96,"v":1503400},{"d":"2023-06-13","o":9.25,"h":9.28,"l":8.95,"c":9.07,"v":2474700},{"d":"2023-06-14","o":9.04,"h":9.17,"l":8.9,"c":8.93,"v":2290700},{"d":"2023-06-15","o":8.88,"h":9.16,"l":8.81,"c":9.13,"v":1768200},{"d":"2023-06-16","o":9.29,"h":9.29,"l":8.91,"c":9,"v":3366400},{"d":"2023-06-20","o":8.96,"h":9.11,"l":8.86,"c":9.06,"v":1708700},{"d":"2023-06-21","o":9.06,"h":9.12,"l":8.93,"c":9.04,"v":1167500},{"d":"2023-06-22","o":9.02,"h":9.05,"l":8.82,"c":9.01,"v":1614000},{"d":"2023-06-23","o":8.81,"h":8.91,"l":8.79,"c":8.83,"v":3413000},{"d":"2023-06-26","o":8.78,"h":9.17,"l":8.78,"c":9.09,"v":2420100},{"d":"2023-06-27","o":9.04,"h":9.18,"l":8.83,"c":9.07,"v":2341600},{"d":"2023-06-28","o":9.1,"h":9.16,"l":9.01,"c":9.08,"v":2083600},{"d":"2023-06-29","o":9.15,"h":9.24,"l":9.03,"c":9.11,"v":1948700},{"d":"2023-06-30","o":9.21,"h":9.3,"l":9.16,"c":9.24,"v":2407700},{"d":"2023-07-03","o":9.2,"h":9.38,"l":9.2,"c":9.28,"v":1029700},{"d":"2023-07-05","o":9.2,"h":9.29,"l":9.11,"c":9.18,"v":2148600},{"d":"2023-07-06","o":9.05,"h":9.14,"l":8.9,"c":9.1,"v":1912500},{"d":"2023-07-07","o":9.1,"h":9.28,"l":9.07,"c":9.25,"v":1937300},{"d":"2023-07-10","o":9.15,"h":9.48,"l":9.15,"c":9.46,"v":1936700},{"d":"2023-07-11","o":9.5,"h":9.74,"l":9.5,"c":9.7,"v":1843800},{"d":"2023-07-12","o":9.84,"h":9.88,"l":9.69,"c":9.75,"v":1423000},{"d":"2023-07-13","o":9.79,"h":9.8,"l":9.66,"c":9.71,"v":1362700},{"d":"2023-07-14","o":9.7,"h":9.72,"l":9.62,"c":9.67,"v":2484800},{"d":"2023-07-17","o":9.62,"h":9.81,"l":9.6,"c":9.74,"v":1254000},{"d":"2023-07-18","o":9.8,"h":10.06,"l":9.76,"c":10.05,"v":3521800},{"d":"2023-07-19","o":10.07,"h":10.1,"l":9.91,"c":9.98,"v":2748200},{"d":"2023-07-20","o":9.98,"h":9.98,"l":9.79,"c":9.9,"v":2016000},{"d":"2023-07-21","o":9.98,"h":9.99,"l":9.78,"c":9.78,"v":2509800},{"d":"2023-07-24","o":9.73,"h":9.89,"l":9.66,"c":9.76,"v":1686800},{"d":"2023-07-25","o":9.72,"h":9.86,"l":9.71,"c":9.85,"v":1284700},{"d":"2023-07-26","o":9.85,"h":9.92,"l":9.75,"c":9.83,"v":1157600},{"d":"2023-07-27","o":9.91,"h":9.91,"l":9.6,"c":9.64,"v":2145400},{"d":"2023-07-28","o":9.75,"h":9.84,"l":9.71,"c":9.81,"v":1304000},{"d":"2023-07-31","o":9.79,"h":9.92,"l":9.74,"c":9.78,"v":2576700},{"d":"2023-08-01","o":9.66,"h":9.77,"l":9.55,"c":9.68,"v":2782700},{"d":"2023-08-02","o":9,"h":9,"l":8.23,"c":8.55,"v":8525500},{"d":"2023-08-03","o":8.49,"h":8.58,"l":8.44,"c":8.54,"v":3207300},{"d":"2023-08-04","o":8.55,"h":8.78,"l":8.47,"c":8.48,"v":2866900},{"d":"2023-08-07","o":8.44,"h":8.52,"l":8.35,"c":8.36,"v":2113800},{"d":"2023-08-08","o":8.25,"h":8.56,"l":8.18,"c":8.5,"v":4415800},{"d":"2023-08-09","o":8.44,"h":8.77,"l":8.42,"c":8.64,"v":2843400},{"d":"2023-08-10","o":8.77,"h":8.77,"l":8.5,"c":8.5,"v":2468300},{"d":"2023-08-11","o":8.47,"h":8.54,"l":8.44,"c":8.5,"v":2460100},{"d":"2023-08-14","o":8.4,"h":8.55,"l":8.4,"c":8.46,"v":1902100},{"d":"2023-08-15","o":8.39,"h":8.41,"l":8.28,"c":8.36,"v":1623500},{"d":"2023-08-16","o":8.31,"h":8.4,"l":8.29,"c":8.29,"v":1798100},{"d":"2023-08-17","o":7.82,"h":7.94,"l":7.71,"c":7.86,"v":11916000},{"d":"2023-08-18","o":7.73,"h":7.87,"l":7.66,"c":7.67,"v":3192300},{"d":"2023-08-21","o":7.72,"h":7.78,"l":7.64,"c":7.65,"v":3455700},{"d":"2023-08-22","o":7.71,"h":7.76,"l":7.59,"c":7.6,"v":2628000},{"d":"2023-08-23","o":7.71,"h":7.71,"l":7.55,"c":7.6,"v":2682900},{"d":"2023-08-24","o":7.63,"h":7.66,"l":7.55,"c":7.58,"v":1876200},{"d":"2023-08-25","o":7.58,"h":7.67,"l":7.5,"c":7.63,"v":1420600},{"d":"2023-08-28","o":7.67,"h":7.7,"l":7.58,"c":7.66,"v":1254500},{"d":"2023-08-29","o":7.69,"h":7.96,"l":7.64,"c":7.84,"v":2314700},{"d":"2023-08-30","o":7.76,"h":7.86,"l":7.76,"c":7.79,"v":2765300},{"d":"2023-08-31","o":7.79,"h":7.88,"l":7.61,"c":7.64,"v":4227900},{"d":"2023-09-01","o":7.71,"h":7.81,"l":7.47,"c":7.58,"v":6399700},{"d":"2023-09-05","o":7.56,"h":7.6,"l":7.44,"c":7.51,"v":3875900},{"d":"2023-09-06","o":7.52,"h":7.53,"l":7.38,"c":7.46,"v":2027100},{"d":"2023-09-07","o":7.4,"h":7.43,"l":7.32,"c":7.37,"v":1849800},{"d":"2023-09-08","o":7.35,"h":7.37,"l":7.19,"c":7.21,"v":2192700},{"d":"2023-09-11","o":7.25,"h":7.43,"l":7.25,"c":7.38,"v":3527600},{"d":"2023-09-12","o":7.39,"h":7.57,"l":7.39,"c":7.55,"v":3396100},{"d":"2023-09-13","o":7.55,"h":7.58,"l":7.52,"c":7.56,"v":3232900},{"d":"2023-09-14","o":7.65,"h":7.72,"l":7.55,"c":7.58,"v":2348300},{"d":"2023-09-15","o":7.56,"h":7.6,"l":7.53,"c":7.59,"v":4674500},{"d":"2023-09-18","o":7.55,"h":7.61,"l":7.52,"c":7.53,"v":2169100},{"d":"2023-09-19","o":7.55,"h":7.57,"l":7.51,"c":7.55,"v":2010400},{"d":"2023-09-20","o":7.6,"h":7.67,"l":7.55,"c":7.55,"v":2427900},{"d":"2023-09-21","o":7.48,"h":7.57,"l":7.45,"c":7.49,"v":3311300},{"d":"2023-09-22","o":7.48,"h":7.55,"l":7.36,"c":7.37,"v":1683400},{"d":"2023-09-25","o":7.32,"h":7.37,"l":7.24,"c":7.3,"v":1720200},{"d":"2023-09-26","o":7.25,"h":7.32,"l":7.18,"c":7.27,"v":2214700},{"d":"2023-09-27","o":7.29,"h":7.45,"l":7.28,"c":7.34,"v":2469100},{"d":"2023-09-28","o":7.32,"h":7.35,"l":7.14,"c":7.14,"v":2968800},{"d":"2023-09-29","o":7.2,"h":7.26,"l":7.06,"c":7.09,"v":3880000},{"d":"2023-10-02","o":7.08,"h":7.08,"l":6.85,"c":6.88,"v":5228600},{"d":"2023-10-03","o":6.82,"h":6.86,"l":6.76,"c":6.76,"v":5735000},{"d":"2023-10-04","o":6.81,"h":6.86,"l":6.5,"c":6.54,"v":20733400},{"d":"2023-10-05","o":6.58,"h":6.62,"l":6.33,"c":6.48,"v":8546400},{"d":"2023-10-06","o":6.43,"h":6.63,"l":6.43,"c":6.59,"v":4111900},{"d":"2023-10-09","o":6.53,"h":6.65,"l":6.52,"c":6.6,"v":2908100},{"d":"2023-10-10","o":6.75,"h":6.85,"l":6.72,"c":6.84,"v":6539700},{"d":"2023-10-11","o":6.86,"h":7.05,"l":6.85,"c":7.03,"v":3961400},{"d":"2023-10-12","o":7,"h":7,"l":6.71,"c":6.79,"v":2966900},{"d":"2023-10-13","o":6.8,"h":6.83,"l":6.65,"c":6.72,"v":2204900},{"d":"2023-10-16","o":6.78,"h":7.03,"l":6.78,"c":6.95,"v":2586100},{"d":"2023-10-17","o":6.89,"h":7.1,"l":6.89,"c":6.91,"v":3131300},{"d":"2023-10-18","o":6.88,"h":6.95,"l":6.84,"c":6.9,"v":2877700},{"d":"2023-10-19","o":6.88,"h":6.95,"l":6.78,"c":6.82,"v":2007800},{"d":"2023-10-20","o":6.8,"h":6.84,"l":6.76,"c":6.78,"v":2504600},{"d":"2023-10-23","o":6.73,"h":6.87,"l":6.73,"c":6.79,"v":2624600},{"d":"2023-10-24","o":6.81,"h":6.89,"l":6.81,"c":6.83,"v":2414500},{"d":"2023-10-25","o":6.76,"h":6.77,"l":6.55,"c":6.63,"v":3949700},{"d":"2023-10-26","o":6.67,"h":6.74,"l":6.61,"c":6.72,"v":2580400},{"d":"2023-10-27","o":6.71,"h":6.75,"l":6.53,"c":6.54,"v":4043900},{"d":"2023-10-30","o":6.67,"h":6.67,"l":6.54,"c":6.58,"v":2759400},{"d":"2023-10-31","o":6.58,"h":6.74,"l":6.58,"c":6.64,"v":4234600},{"d":"2023-11-01","o":7.07,"h":7.58,"l":6.97,"c":7.34,"v":7869000},{"d":"2023-11-02","o":7.42,"h":7.46,"l":7.15,"c":7.35,"v":3849000},{"d":"2023-11-03","o":7.53,"h":7.55,"l":7.16,"c":7.21,"v":4229500},{"d":"2023-11-06","o":7.18,"h":7.22,"l":7.07,"c":7.16,"v":2072600},{"d":"2023-11-07","o":7.17,"h":7.17,"l":7.01,"c":7.12,"v":2922600},{"d":"2023-11-08","o":7.1,"h":7.18,"l":7,"c":7.05,"v":3431200},{"d":"2023-11-09","o":7.07,"h":7.09,"l":6.84,"c":6.87,"v":2918400},{"d":"2023-11-10","o":6.85,"h":6.92,"l":6.77,"c":6.89,"v":2931900},{"d":"2023-11-13","o":6.83,"h":7.02,"l":6.83,"c":6.99,"v":2160900},{"d":"2023-11-14","o":7.18,"h":7.47,"l":7.18,"c":7.43,"v":5996000},{"d":"2023-11-15","o":7.41,"h":7.56,"l":7.34,"c":7.43,"v":3053700},{"d":"2023-11-16","o":7.4,"h":7.41,"l":7.2,"c":7.29,"v":2072800},{"d":"2023-11-17","o":7.35,"h":7.43,"l":7.27,"c":7.32,"v":2193900},{"d":"2023-11-20","o":7.35,"h":7.51,"l":7.31,"c":7.49,"v":1908700},{"d":"2023-11-21","o":7.44,"h":7.52,"l":7.43,"c":7.48,"v":2464900},{"d":"2023-11-22","o":7.56,"h":7.67,"l":7.5,"c":7.58,"v":1749800},{"d":"2023-11-24","o":7.58,"h":7.7,"l":7.55,"c":7.66,"v":751100},{"d":"2023-11-27","o":7.58,"h":7.65,"l":7.55,"c":7.61,"v":2445600},{"d":"2023-11-28","o":7.61,"h":7.64,"l":7.54,"c":7.55,"v":1956300},{"d":"2023-11-29","o":7.61,"h":7.72,"l":7.59,"c":7.62,"v":1648000},{"d":"2023-11-30","o":7.61,"h":7.7,"l":7.59,"c":7.65,"v":3542600},{"d":"2023-12-01","o":7.61,"h":7.98,"l":7.59,"c":7.95,"v":4071500},{"d":"2023-12-04","o":7.86,"h":7.93,"l":7.81,"c":7.89,"v":2144400},{"d":"2023-12-05","o":7.82,"h":7.89,"l":7.8,"c":7.86,"v":2520900},{"d":"2023-12-06","o":7.95,"h":8.12,"l":7.88,"c":7.89,"v":2998100},{"d":"2023-12-07","o":7.91,"h":7.93,"l":7.79,"c":7.92,"v":2354500},{"d":"2023-12-08","o":7.94,"h":8.01,"l":7.87,"c":7.96,"v":3946600},{"d":"2023-12-11","o":7.93,"h":8.01,"l":7.9,"c":7.97,"v":3401200},{"d":"2023-12-12","o":7.97,"h":8.02,"l":7.9,"c":7.99,"v":3763200},{"d":"2023-12-13","o":8,"h":8.25,"l":7.93,"c":8.24,"v":3156500},{"d":"2023-12-14","o":8.35,"h":8.61,"l":8.28,"c":8.46,"v":5740700},{"d":"2023-12-15","o":8.3,"h":8.3,"l":8.09,"c":8.2,"v":12116600},{"d":"2023-12-18","o":8.27,"h":8.27,"l":8.03,"c":8.08,"v":5847400},{"d":"2023-12-19","o":8.15,"h":8.29,"l":8.13,"c":8.24,"v":4909100},{"d":"2023-12-20","o":8.23,"h":8.32,"l":8.09,"c":8.16,"v":5223700},{"d":"2023-12-21","o":8.22,"h":8.31,"l":8.15,"c":8.28,"v":4905300},{"d":"2023-12-22","o":8.31,"h":8.43,"l":8.28,"c":8.3,"v":3285100},{"d":"2023-12-26","o":8.34,"h":8.41,"l":8.28,"c":8.39,"v":1763000},{"d":"2023-12-27","o":8.39,"h":8.44,"l":8.34,"c":8.42,"v":1638300},{"d":"2023-12-28","o":8.6,"h":8.62,"l":8.49,"c":8.58,"v":2516400},{"d":"2023-12-29","o":8.53,"h":8.62,"l":8.49,"c":8.53,"v":2786200},{"d":"2024-01-02","o":8.42,"h":8.57,"l":8.38,"c":8.41,"v":3043200},{"d":"2024-01-03","o":8.18,"h":8.27,"l":8.11,"c":8.16,"v":8779500},{"d":"2024-01-04","o":8.18,"h":8.5,"l":8.1,"c":8.47,"v":6342300},{"d":"2024-01-05","o":8.47,"h":8.8,"l":8.37,"c":8.73,"v":8608900},{"d":"2024-01-08","o":8.48,"h":8.87,"l":8.4,"c":8.71,"v":11408900},{"d":"2024-01-09","o":8.62,"h":8.73,"l":8.55,"c":8.61,"v":5014400},{"d":"2024-01-10","o":8.61,"h":8.66,"l":8.46,"c":8.61,"v":4335400},{"d":"2024-01-11","o":8.58,"h":8.64,"l":8.44,"c":8.54,"v":3450900},{"d":"2024-01-12","o":8.5,"h":8.56,"l":8.37,"c":8.37,"v":8060400},{"d":"2024-01-16","o":8.22,"h":8.28,"l":8.11,"c":8.23,"v":15697600},{"d":"2024-01-17","o":8.09,"h":8.3,"l":8.08,"c":8.22,"v":10472100},{"d":"2024-01-18","o":8.3,"h":8.31,"l":8.03,"c":8.3,"v":10838800},{"d":"2024-01-19","o":8.33,"h":8.52,"l":8.24,"c":8.51,"v":7497600},{"d":"2024-01-22","o":8.59,"h":8.85,"l":8.53,"c":8.66,"v":9797900},{"d":"2024-01-23","o":9,"h":9.16,"l":8.95,"c":9.05,"v":21946500},{"d":"2024-01-24","o":9.15,"h":9.27,"l":8.94,"c":8.95,"v":12728200},{"d":"2024-01-25","o":9.03,"h":9.05,"l":8.9,"c":9.05,"v":7888900},{"d":"2024-01-26","o":9.07,"h":9.13,"l":9.02,"c":9.05,"v":8201100},{"d":"2024-01-29","o":9.04,"h":9.17,"l":8.94,"c":9.16,"v":9537800},{"d":"2024-01-30","o":9.15,"h":9.16,"l":9.03,"c":9.03,"v":4524500},{"d":"2024-01-31","o":9.07,"h":9.1,"l":8.9,"c":8.92,"v":10610500},{"d":"2024-02-01","o":8.98,"h":9.08,"l":8.82,"c":9.08,"v":10237100},{"d":"2024-02-02","o":9.04,"h":9.13,"l":8.95,"c":9.07,"v":5890100},{"d":"2024-02-05","o":8.98,"h":9.04,"l":8.9,"c":8.98,"v":3935000},{"d":"2024-02-06","o":8.99,"h":9.11,"l":8.97,"c":9.1,"v":4257300},{"d":"2024-02-07","o":9.15,"h":9.15,"l":8.99,"c":9,"v":4250600},{"d":"2024-02-08","o":8.96,"h":9.23,"l":8.95,"c":9.23,"v":8311700},{"d":"2024-02-09","o":9.26,"h":9.39,"l":9.2,"c":9.37,"v":4905500},{"d":"2024-02-12","o":9.36,"h":9.53,"l":9.36,"c":9.43,"v":7995800},{"d":"2024-02-13","o":9.26,"h":9.39,"l":9.17,"c":9.28,"v":8901700},{"d":"2024-02-14","o":9.4,"h":9.52,"l":9.34,"c":9.51,"v":6629200},{"d":"2024-02-15","o":9.55,"h":9.7,"l":9.52,"c":9.6,"v":6234500},{"d":"2024-02-16","o":9.53,"h":9.65,"l":9.45,"c":9.57,"v":7588700},{"d":"2024-02-20","o":9.46,"h":9.59,"l":9.4,"c":9.58,"v":12682700},{"d":"2024-02-21","o":8.59,"h":9.76,"l":8.45,"c":9.3,"v":33508800},{"d":"2024-02-22","o":9.24,"h":9.48,"l":8.88,"c":8.92,"v":10836700},{"d":"2024-02-23","o":8.93,"h":9.04,"l":8.8,"c":9.04,"v":7546200},{"d":"2024-02-26","o":9.01,"h":9.27,"l":8.97,"c":9.22,"v":6513300},{"d":"2024-02-27","o":9.28,"h":9.33,"l":9.2,"c":9.25,"v":5066200},{"d":"2024-02-28","o":9.22,"h":9.34,"l":9.16,"c":9.19,"v":5338600},{"d":"2024-02-29","o":9.28,"h":9.3,"l":8.98,"c":9.01,"v":6503700},{"d":"2024-03-01","o":9,"h":9.14,"l":8.89,"c":9.1,"v":3423200},{"d":"2024-03-04","o":9.09,"h":9.14,"l":9.03,"c":9.05,"v":3269800},{"d":"2024-03-05","o":9.01,"h":9.07,"l":8.85,"c":8.86,"v":3615800},{"d":"2024-03-06","o":8.98,"h":9.01,"l":8.87,"c":8.99,"v":2654600},{"d":"2024-03-07","o":9.05,"h":9.13,"l":9.04,"c":9.11,"v":3831900},{"d":"2024-03-08","o":9.15,"h":9.24,"l":9.1,"c":9.11,"v":2019800},{"d":"2024-03-11","o":9.07,"h":9.15,"l":8.98,"c":9.05,"v":2659800},{"d":"2024-03-12","o":9.04,"h":9.08,"l":8.95,"c":9,"v":4294800},{"d":"2024-03-13","o":9,"h":9.1,"l":8.97,"c":8.98,"v":3229700},{"d":"2024-03-14","o":9.05,"h":9.05,"l":8.68,"c":8.75,"v":5342100},{"d":"2024-03-15","o":8.69,"h":8.85,"l":8.66,"c":8.67,"v":7251800},{"d":"2024-03-18","o":8.65,"h":8.74,"l":8.6,"c":8.65,"v":3184900},{"d":"2024-03-19","o":8.63,"h":8.84,"l":8.6,"c":8.84,"v":12720800},{"d":"2024-03-20","o":9.25,"h":10.1,"l":9.15,"c":10.08,"v":21282400},{"d":"2024-03-21","o":10.16,"h":10.35,"l":10.02,"c":10.32,"v":8164300},{"d":"2024-03-22","o":10.31,"h":10.38,"l":9.91,"c":9.93,"v":4492200},{"d":"2024-03-25","o":9.93,"h":10.02,"l":9.83,"c":9.85,"v":2963900},{"d":"2024-03-26","o":9.89,"h":9.93,"l":9.77,"c":9.8,"v":3246300},{"d":"2024-03-27","o":9.84,"h":9.9,"l":9.74,"c":9.79,"v":4937500},{"d":"2024-03-28","o":9.82,"h":10.04,"l":9.81,"c":9.85,"v":6931200},{"d":"2024-04-01","o":9.92,"h":9.92,"l":9.65,"c":9.65,"v":3674300},{"d":"2024-04-02","o":9.47,"h":9.55,"l":9.31,"c":9.44,"v":6522000},{"d":"2024-04-03","o":9.33,"h":9.56,"l":9.24,"c":9.45,"v":3797600},{"d":"2024-04-04","o":9.56,"h":9.64,"l":9.32,"c":9.32,"v":2846700},{"d":"2024-04-05","o":9.3,"h":9.43,"l":9.25,"c":9.4,"v":2554100},{"d":"2024-04-08","o":9.41,"h":9.54,"l":9.39,"c":9.5,"v":2433000},{"d":"2024-04-09","o":9.56,"h":9.58,"l":9.39,"c":9.48,"v":2207500},{"d":"2024-04-10","o":9.22,"h":9.44,"l":9.21,"c":9.36,"v":3122000},{"d":"2024-04-11","o":9.38,"h":9.43,"l":9.24,"c":9.41,"v":2513400},{"d":"2024-04-12","o":9.38,"h":9.38,"l":9.22,"c":9.22,"v":2909900},{"d":"2024-04-15","o":9.22,"h":9.3,"l":9.1,"c":9.11,"v":3039700},{"d":"2024-04-16","o":9.03,"h":9.19,"l":8.99,"c":9.04,"v":3607800},{"d":"2024-04-17","o":9.17,"h":9.18,"l":9.04,"c":9.04,"v":2763900},{"d":"2024-04-18","o":9.07,"h":9.17,"l":8.99,"c":9.01,"v":3226700},{"d":"2024-04-19","o":8.99,"h":9.17,"l":8.95,"c":9.12,"v":3158200},{"d":"2024-04-22","o":9.18,"h":9.25,"l":9.06,"c":9.18,"v":2646500},{"d":"2024-04-23","o":9.19,"h":9.34,"l":9.19,"c":9.25,"v":1869000},{"d":"2024-04-24","o":9.21,"h":9.27,"l":9.04,"c":9.16,"v":3418900},{"d":"2024-04-25","o":9.03,"h":9.11,"l":8.95,"c":9.11,"v":2791700},{"d":"2024-04-26","o":9.13,"h":9.22,"l":9.1,"c":9.11,"v":2302800},{"d":"2024-04-29","o":9.17,"h":9.29,"l":9.15,"c":9.21,"v":1741100},{"d":"2024-04-30","o":9.16,"h":9.2,"l":9,"c":9.02,"v":2168000},{"d":"2024-05-01","o":9,"h":9.17,"l":8.95,"c":8.99,"v":6008600},{"d":"2024-05-02","o":9.09,"h":9.27,"l":8.96,"c":9.21,"v":4724000},{"d":"2024-05-03","o":9.37,"h":9.42,"l":9.3,"c":9.3,"v":3673500},{"d":"2024-05-06","o":9.37,"h":9.45,"l":9.27,"c":9.31,"v":4865900},{"d":"2024-05-07","o":9.32,"h":9.4,"l":9.26,"c":9.29,"v":4202600},{"d":"2024-05-08","o":8.43,"h":8.6,"l":7.47,"c":7.78,"v":27226700},{"d":"2024-05-09","o":7.55,"h":7.83,"l":7.48,"c":7.69,"v":20142600},{"d":"2024-05-10","o":7.71,"h":7.76,"l":7.5,"c":7.67,"v":13450900},{"d":"2024-05-13","o":7.72,"h":7.84,"l":7.38,"c":7.44,"v":9174300},{"d":"2024-05-14","o":7.55,"h":7.65,"l":7.43,"c":7.51,"v":11123000},{"d":"2024-05-15","o":7.58,"h":7.7,"l":7.49,"c":7.65,"v":6477200},{"d":"2024-05-16","o":7.61,"h":8.02,"l":7.61,"c":7.98,"v":7866100},{"d":"2024-05-17","o":7.95,"h":8.13,"l":7.92,"c":8.05,"v":6176700},{"d":"2024-05-20","o":8.08,"h":8.21,"l":8.04,"c":8.17,"v":6832700},{"d":"2024-05-21","o":8.16,"h":8.22,"l":8.01,"c":8.1,"v":6394200},{"d":"2024-05-22","o":8.07,"h":8.28,"l":8.03,"c":8.26,"v":6782300},{"d":"2024-05-23","o":8.26,"h":8.39,"l":8.23,"c":8.35,"v":7994900},{"d":"2024-05-24","o":8.37,"h":8.48,"l":8.17,"c":8.19,"v":7487500},{"d":"2024-05-28","o":8.21,"h":8.25,"l":7.85,"c":7.9,"v":5604900},{"d":"2024-05-29","o":7.77,"h":7.8,"l":7.63,"c":7.63,"v":5050900},{"d":"2024-05-30","o":7.66,"h":7.67,"l":7.48,"c":7.51,"v":5084100},{"d":"2024-05-31","o":7.52,"h":7.78,"l":7.52,"c":7.75,"v":6254500},{"d":"2024-06-03","o":7.86,"h":7.91,"l":7.73,"c":7.79,"v":4391600},{"d":"2024-06-04","o":7.71,"h":7.76,"l":7.4,"c":7.41,"v":5198500},{"d":"2024-06-05","o":7.42,"h":7.49,"l":7.34,"c":7.44,"v":2796400},{"d":"2024-06-06","o":7.46,"h":7.61,"l":7.44,"c":7.57,"v":3695800},{"d":"2024-06-07","o":7.49,"h":7.61,"l":7.44,"c":7.5,"v":1940100},{"d":"2024-06-10","o":7.44,"h":7.52,"l":7.4,"c":7.48,"v":3120200},{"d":"2024-06-11","o":7.47,"h":7.49,"l":7.4,"c":7.43,"v":2771300},{"d":"2024-06-12","o":7.57,"h":7.65,"l":7.39,"c":7.42,"v":2819600},{"d":"2024-06-13","o":7.43,"h":7.45,"l":7.18,"c":7.31,"v":3919400},{"d":"2024-06-14","o":7.24,"h":7.26,"l":7.14,"c":7.19,"v":4657400},{"d":"2024-06-17","o":7.15,"h":7.3,"l":7.15,"c":7.26,"v":3383700},{"d":"2024-06-18","o":7.55,"h":7.62,"l":7.36,"c":7.37,"v":5564400},{"d":"2024-06-20","o":7.32,"h":7.55,"l":7.31,"c":7.54,"v":3496200},{"d":"2024-06-21","o":7.54,"h":7.63,"l":7.49,"c":7.61,"v":9735200},{"d":"2024-06-24","o":7.62,"h":7.68,"l":7.53,"c":7.54,"v":5838000},{"d":"2024-06-25","o":7.6,"h":7.6,"l":7.22,"c":7.29,"v":5373800},{"d":"2024-06-26","o":7.25,"h":7.3,"l":7.18,"c":7.29,"v":4212500},{"d":"2024-06-27","o":7.29,"h":7.33,"l":7.21,"c":7.23,"v":3519300},{"d":"2024-06-28","o":7.3,"h":7.4,"l":7.16,"c":7.38,"v":17731300},{"d":"2024-07-01","o":7.41,"h":7.43,"l":7.11,"c":7.12,"v":3778300},{"d":"2024-07-02","o":7.14,"h":7.18,"l":7.06,"c":7.09,"v":2903800},{"d":"2024-07-03","o":7.16,"h":7.22,"l":7.09,"c":7.1,"v":1312100},{"d":"2024-07-05","o":7.07,"h":7.12,"l":7.02,"c":7.1,"v":1749700},{"d":"2024-07-08","o":7.15,"h":7.25,"l":7.06,"c":7.07,"v":2613200},{"d":"2024-07-09","o":7.05,"h":7.06,"l":6.86,"c":7,"v":4054800},{"d":"2024-07-10","o":7.04,"h":7.1,"l":6.93,"c":6.96,"v":2129300},{"d":"2024-07-11","o":7.07,"h":7.32,"l":7.07,"c":7.13,"v":3793200},{"d":"2024-07-12","o":7.22,"h":7.34,"l":7.13,"c":7.17,"v":7837700},{"d":"2024-07-15","o":7.24,"h":7.37,"l":7.14,"c":7.35,"v":6716900},{"d":"2024-07-16","o":7.4,"h":7.44,"l":7.06,"c":7.09,"v":10764300},{"d":"2024-07-17","o":7.07,"h":7.18,"l":6.97,"c":7.09,"v":6906100},{"d":"2024-07-18","o":7.07,"h":7.42,"l":7.03,"c":7.12,"v":5091600},{"d":"2024-07-19","o":7.12,"h":7.36,"l":7.01,"c":7.28,"v":6965600},{"d":"2024-07-22","o":7.27,"h":7.34,"l":7.17,"c":7.33,"v":6098200},{"d":"2024-07-23","o":7.3,"h":7.51,"l":7.25,"c":7.47,"v":4522800},{"d":"2024-07-24","o":7.43,"h":7.57,"l":7.33,"c":7.34,"v":3700700},{"d":"2024-07-25","o":7.38,"h":7.58,"l":7.33,"c":7.47,"v":4302700},{"d":"2024-07-26","o":7.56,"h":7.75,"l":7.53,"c":7.65,"v":4333900},{"d":"2024-07-29","o":7.67,"h":7.76,"l":7.59,"c":7.6,"v":2414400},{"d":"2024-07-30","o":7.67,"h":7.76,"l":7.59,"c":7.65,"v":2992500},{"d":"2024-07-31","o":7.71,"h":7.76,"l":7.55,"c":7.57,"v":4152500},{"d":"2024-08-01","o":7.57,"h":7.64,"l":7.28,"c":7.34,"v":4577100},{"d":"2024-08-02","o":7.11,"h":7.18,"l":6.95,"c":7.12,"v":4967200},{"d":"2024-08-05","o":6.83,"h":7.07,"l":6.77,"c":6.9,"v":8300800},{"d":"2024-08-06","o":6.41,"h":6.85,"l":6.15,"c":6.52,"v":14357100},{"d":"2024-08-07","o":6.57,"h":6.88,"l":6.53,"c":6.79,"v":7416600},{"d":"2024-08-08","o":6.84,"h":6.98,"l":6.67,"c":6.9,"v":5229800},{"d":"2024-08-09","o":6.92,"h":6.99,"l":6.85,"c":6.88,"v":4252500},{"d":"2024-08-12","o":6.85,"h":6.95,"l":6.8,"c":6.85,"v":3762300},{"d":"2024-08-13","o":6.88,"h":6.98,"l":6.78,"c":6.93,"v":3748900},{"d":"2024-08-14","o":6.96,"h":6.96,"l":6.73,"c":6.8,"v":5331000},{"d":"2024-08-15","o":6.95,"h":7.01,"l":6.87,"c":6.96,"v":4075400},{"d":"2024-08-16","o":6.92,"h":7.06,"l":6.9,"c":6.93,"v":4396800},{"d":"2024-08-19","o":6.96,"h":7.06,"l":6.93,"c":7.04,"v":2623000},{"d":"2024-08-20","o":6.87,"h":7.01,"l":6.87,"c":6.93,"v":3575800},{"d":"2024-08-21","o":6.95,"h":7.05,"l":6.91,"c":7.03,"v":3005900},{"d":"2024-08-22","o":7.06,"h":7.09,"l":6.95,"c":7,"v":2230000},{"d":"2024-08-23","o":7.06,"h":7.18,"l":6.99,"c":7.15,"v":3964100},{"d":"2024-08-26","o":7.19,"h":7.43,"l":7.17,"c":7.33,"v":4910800},{"d":"2024-08-27","o":7.28,"h":7.48,"l":7.22,"c":7.45,"v":4138600},{"d":"2024-08-28","o":7.4,"h":7.41,"l":7.22,"c":7.26,"v":8510900},{"d":"2024-08-29","o":7.34,"h":7.46,"l":7.31,"c":7.37,"v":3023100},{"d":"2024-08-30","o":7.41,"h":7.49,"l":7.28,"c":7.46,"v":4275900},{"d":"2024-09-03","o":7.38,"h":7.48,"l":7.29,"c":7.33,"v":3845100},{"d":"2024-09-04","o":7.3,"h":7.42,"l":7.25,"c":7.29,"v":2661500},{"d":"2024-09-05","o":7.33,"h":7.34,"l":7.19,"c":7.19,"v":16300400},{"d":"2024-09-06","o":7.19,"h":7.34,"l":7.07,"c":7.16,"v":6393200},{"d":"2024-09-09","o":7.15,"h":7.32,"l":7.14,"c":7.2,"v":5544400},{"d":"2024-09-10","o":7.21,"h":7.21,"l":6.89,"c":7.03,"v":6625500},{"d":"2024-09-11","o":7,"h":7.11,"l":6.95,"c":7.07,"v":5504500},{"d":"2024-09-12","o":7.08,"h":7.23,"l":6.99,"c":7.16,"v":5793900},{"d":"2024-09-13","o":7.22,"h":7.31,"l":7.18,"c":7.23,"v":4127300},{"d":"2024-09-16","o":7.29,"h":7.32,"l":7.23,"c":7.28,"v":3590000},{"d":"2024-09-17","o":7.34,"h":7.41,"l":7.17,"c":7.21,"v":3845300},{"d":"2024-09-18","o":7.23,"h":7.38,"l":7.18,"c":7.24,"v":4326400},{"d":"2024-09-19","o":7.37,"h":7.48,"l":7.3,"c":7.47,"v":3458800},{"d":"2024-09-20","o":7.37,"h":7.49,"l":7.31,"c":7.32,"v":14018200},{"d":"2024-09-23","o":7.34,"h":7.39,"l":7.27,"c":7.33,"v":3078000},{"d":"2024-09-24","o":7.4,"h":7.42,"l":7.25,"c":7.26,"v":5200800},{"d":"2024-09-25","o":7.23,"h":7.28,"l":7.16,"c":7.17,"v":3771600},{"d":"2024-09-26","o":7.26,"h":7.28,"l":7.09,"c":7.18,"v":3380700},{"d":"2024-09-27","o":7.29,"h":7.39,"l":7.24,"c":7.26,"v":2202600},{"d":"2024-09-30","o":7.24,"h":7.42,"l":7.21,"c":7.4,"v":3595300},{"d":"2024-10-01","o":7.4,"h":7.43,"l":7.14,"c":7.21,"v":4171400},{"d":"2024-10-02","o":7.2,"h":7.36,"l":7.19,"c":7.23,"v":2779500},{"d":"2024-10-03","o":7.18,"h":7.21,"l":7.13,"c":7.19,"v":2933400},{"d":"2024-10-04","o":7.28,"h":7.34,"l":7.22,"c":7.31,"v":2138500},{"d":"2024-10-07","o":7.3,"h":7.33,"l":7.18,"c":7.2,"v":3143500},{"d":"2024-10-08","o":7.21,"h":7.26,"l":7.14,"c":7.14,"v":2032500},{"d":"2024-10-09","o":7.1,"h":7.26,"l":7.1,"c":7.17,"v":3375000},{"d":"2024-10-10","o":7.11,"h":7.15,"l":7.04,"c":7.14,"v":2657200},{"d":"2024-10-11","o":7.15,"h":7.2,"l":7.09,"c":7.16,"v":3651900},{"d":"2024-10-14","o":7.18,"h":7.33,"l":7.14,"c":7.29,"v":3059900},{"d":"2024-10-15","o":7.3,"h":7.35,"l":7.25,"c":7.29,"v":3536100},{"d":"2024-10-16","o":7.38,"h":7.45,"l":7.35,"c":7.41,"v":2936200},{"d":"2024-10-17","o":7.42,"h":7.43,"l":7.28,"c":7.36,"v":2513700},{"d":"2024-10-18","o":7.41,"h":7.45,"l":7.23,"c":7.25,"v":2435000},{"d":"2024-10-21","o":7.24,"h":7.26,"l":7.14,"c":7.15,"v":1999100},{"d":"2024-10-22","o":7.14,"h":7.18,"l":7.05,"c":7.17,"v":2310700},{"d":"2024-10-23","o":7.14,"h":7.17,"l":7.08,"c":7.12,"v":1637500},{"d":"2024-10-24","o":7.14,"h":7.22,"l":7.09,"c":7.09,"v":1448200},{"d":"2024-10-25","o":7.13,"h":7.18,"l":7.01,"c":7.03,"v":3978300},{"d":"2024-10-28","o":7.05,"h":7.22,"l":7.05,"c":7.18,"v":5098800},{"d":"2024-10-29","o":7.14,"h":7.21,"l":7.07,"c":7.12,"v":2479100},{"d":"2024-10-30","o":7.05,"h":7.25,"l":6.97,"c":6.98,"v":3623100},{"d":"2024-10-31","o":7.02,"h":7.05,"l":6.86,"c":6.93,"v":4041100},{"d":"2024-11-01","o":6.94,"h":6.95,"l":6.71,"c":6.8,"v":4060200},{"d":"2024-11-04","o":6.76,"h":6.85,"l":6.73,"c":6.73,"v":2453300},{"d":"2024-11-05","o":6.73,"h":6.96,"l":6.71,"c":6.95,"v":3259000},{"d":"2024-11-06","o":7.32,"h":7.56,"l":7.29,"c":7.53,"v":7729100},{"d":"2024-11-07","o":7.53,"h":7.56,"l":7.42,"c":7.47,"v":3572300},{"d":"2024-11-08","o":7.47,"h":7.47,"l":7.26,"c":7.34,"v":3896500},{"d":"2024-11-11","o":7.42,"h":7.52,"l":7.33,"c":7.46,"v":4754900},{"d":"2024-11-12","o":8.6,"h":8.93,"l":8,"c":8.46,"v":19454500},{"d":"2024-11-13","o":8.59,"h":8.59,"l":8.14,"c":8.42,"v":20599800},{"d":"2024-11-14","o":8.33,"h":8.35,"l":7.86,"c":7.89,"v":9856000},{"d":"2024-11-15","o":7.87,"h":7.89,"l":7.57,"c":7.73,"v":8113400},{"d":"2024-11-18","o":7.67,"h":7.8,"l":7.64,"c":7.67,"v":6713400},{"d":"2024-11-19","o":7.55,"h":7.8,"l":7.51,"c":7.78,"v":5608400},{"d":"2024-11-20","o":7.83,"h":7.83,"l":7.61,"c":7.75,"v":6813500},{"d":"2024-11-21","o":7.75,"h":7.93,"l":7.69,"c":7.88,"v":9320900},{"d":"2024-11-22","o":7.93,"h":8.03,"l":7.91,"c":7.98,"v":4193800},{"d":"2024-11-25","o":8,"h":8.21,"l":7.98,"c":8.09,"v":5740400},{"d":"2024-11-26","o":8.02,"h":8.12,"l":7.93,"c":8.02,"v":4675200},{"d":"2024-11-27","o":8.02,"h":8.1,"l":7.97,"c":7.99,"v":3373900},{"d":"2024-11-29","o":8,"h":8.03,"l":7.91,"c":8,"v":1701400},{"d":"2024-12-02","o":8.01,"h":8.05,"l":7.91,"c":8.01,"v":3777800},{"d":"2024-12-03","o":8,"h":8,"l":7.76,"c":7.9,"v":5775100},{"d":"2024-12-04","o":7.56,"h":7.61,"l":7.15,"c":7.53,"v":16861400},{"d":"2024-12-05","o":7.52,"h":7.7,"l":7.48,"c":7.5,"v":9128600},{"d":"2024-12-06","o":7.55,"h":7.59,"l":7.44,"c":7.48,"v":4422000},{"d":"2024-12-09","o":7.48,"h":7.65,"l":7.46,"c":7.5,"v":5188100},{"d":"2024-12-10","o":7.47,"h":7.49,"l":7.34,"c":7.36,"v":5195100},{"d":"2024-12-11","o":7.48,"h":7.48,"l":7.32,"c":7.37,"v":7636600},{"d":"2024-12-12","o":7.31,"h":7.36,"l":7.2,"c":7.21,"v":3897100},{"d":"2024-12-13","o":7.17,"h":7.2,"l":7.09,"c":7.16,"v":4184000},{"d":"2024-12-16","o":7.11,"h":7.18,"l":7.06,"c":7.09,"v":4488900},{"d":"2024-12-17","o":7.05,"h":7.11,"l":7.02,"c":7.06,"v":4687700},{"d":"2024-12-18","o":7.1,"h":7.13,"l":6.83,"c":6.84,"v":6414900},{"d":"2024-12-19","o":6.87,"h":6.94,"l":6.75,"c":6.76,"v":6911500},{"d":"2024-12-20","o":6.69,"h":6.86,"l":6.69,"c":6.86,"v":10049200},{"d":"2024-12-23","o":6.81,"h":6.84,"l":6.72,"c":6.77,"v":4477500},{"d":"2024-12-24","o":6.75,"h":6.88,"l":6.72,"c":6.84,"v":2715900},{"d":"2024-12-26","o":6.78,"h":6.92,"l":6.75,"c":6.92,"v":5080500},{"d":"2024-12-27","o":6.85,"h":7.02,"l":6.84,"c":6.91,"v":4669400},{"d":"2024-12-30","o":6.85,"h":6.88,"l":6.72,"c":6.84,"v":5368200},{"d":"2024-12-31","o":6.86,"h":6.93,"l":6.81,"c":6.92,"v":4541300},{"d":"2025-01-02","o":6.97,"h":6.99,"l":6.71,"c":6.75,"v":4944400},{"d":"2025-01-03","o":6.76,"h":6.81,"l":6.7,"c":6.79,"v":3504500},{"d":"2025-01-06","o":6.85,"h":6.97,"l":6.83,"c":6.87,"v":5623600},{"d":"2025-01-07","o":6.92,"h":6.95,"l":6.68,"c":6.78,"v":5095400},{"d":"2025-01-08","o":6.68,"h":6.71,"l":6.56,"c":6.64,"v":5541700},{"d":"2025-01-10","o":6.49,"h":6.55,"l":6.33,"c":6.54,"v":7601600},{"d":"2025-01-13","o":6.5,"h":6.64,"l":6.42,"c":6.63,"v":5190600},{"d":"2025-01-14","o":6.64,"h":6.7,"l":6.48,"c":6.67,"v":4058700},{"d":"2025-01-15","o":6.84,"h":6.88,"l":6.74,"c":6.79,"v":4505400},{"d":"2025-01-16","o":6.76,"h":6.8,"l":6.68,"c":6.79,"v":4397000},{"d":"2025-01-17","o":6.88,"h":6.9,"l":6.77,"c":6.79,"v":4507300},{"d":"2025-01-21","o":6.85,"h":6.99,"l":6.8,"c":6.98,"v":3695100},{"d":"2025-01-22","o":6.96,"h":7.06,"l":6.92,"c":7.05,"v":4242400},{"d":"2025-01-23","o":7.02,"h":7.07,"l":6.93,"c":7.01,"v":4935000},{"d":"2025-01-24","o":6.99,"h":7.07,"l":6.91,"c":6.93,"v":3696200},{"d":"2025-01-27","o":6.93,"h":7.01,"l":6.93,"c":7,"v":3671400},{"d":"2025-01-28","o":7,"h":7.12,"l":6.97,"c":6.98,"v":6712200},{"d":"2025-01-29","o":6.92,"h":6.96,"l":6.81,"c":6.94,"v":4127500},{"d":"2025-01-30","o":6.98,"h":7.03,"l":6.83,"c":6.91,"v":4805200},{"d":"2025-01-31","o":6.88,"h":6.91,"l":6.79,"c":6.85,"v":5336900},{"d":"2025-02-03","o":6.74,"h":6.74,"l":6.49,"c":6.6,"v":10356900},{"d":"2025-02-04","o":6.6,"h":6.74,"l":6.59,"c":6.66,"v":4448700},{"d":"2025-02-05","o":6.68,"h":6.71,"l":6.54,"c":6.62,"v":7675800},{"d":"2025-02-06","o":6.67,"h":6.69,"l":6.43,"c":6.62,"v":9257100},{"d":"2025-02-07","o":6.62,"h":6.62,"l":6.45,"c":6.58,"v":9708600},{"d":"2025-02-10","o":6.63,"h":6.77,"l":6.53,"c":6.73,"v":5671900},{"d":"2025-02-11","o":6.65,"h":6.7,"l":6.59,"c":6.69,"v":4682000},{"d":"2025-02-12","o":6.59,"h":6.65,"l":6.51,"c":6.64,"v":3740900},{"d":"2025-02-13","o":6.69,"h":6.74,"l":6.56,"c":6.73,"v":5335500},{"d":"2025-02-14","o":6.81,"h":6.87,"l":6.69,"c":6.76,"v":3836100},{"d":"2025-02-18","o":6.78,"h":6.8,"l":6.57,"c":6.67,"v":9005600},{"d":"2025-02-19","o":6.62,"h":6.7,"l":6.51,"c":6.68,"v":7365900},{"d":"2025-02-20","o":7.63,"h":7.66,"l":6.82,"c":6.93,"v":13776300},{"d":"2025-02-21","o":7,"h":7.04,"l":6.79,"c":6.82,"v":8632000},{"d":"2025-02-24","o":6.83,"h":6.99,"l":6.61,"c":6.94,"v":10366000},{"d":"2025-02-25","o":6.92,"h":7.04,"l":6.88,"c":6.97,"v":7899700},{"d":"2025-02-26","o":6.95,"h":7.08,"l":6.88,"c":6.92,"v":8076200},{"d":"2025-02-27","o":6.87,"h":6.9,"l":6.75,"c":6.77,"v":5850100},{"d":"2025-02-28","o":6.78,"h":6.83,"l":6.7,"c":6.83,"v":8225400},{"d":"2025-03-03","o":6.79,"h":6.89,"l":6.55,"c":6.58,"v":8097400},{"d":"2025-03-04","o":6.48,"h":6.51,"l":6.28,"c":6.31,"v":10260800},{"d":"2025-03-05","o":6.4,"h":6.57,"l":6.4,"c":6.54,"v":8605300},{"d":"2025-03-06","o":6.46,"h":6.54,"l":6.28,"c":6.32,"v":8073700},{"d":"2025-03-07","o":6.27,"h":6.46,"l":6.25,"c":6.36,"v":10324000},{"d":"2025-03-10","o":6.29,"h":6.44,"l":6.16,"c":6.16,"v":7293300},{"d":"2025-03-11","o":6.12,"h":6.19,"l":5.97,"c":6.03,"v":9587800},{"d":"2025-03-12","o":6.11,"h":6.17,"l":6.01,"c":6.06,"v":9072500},{"d":"2025-03-13","o":6.1,"h":6.16,"l":5.87,"c":5.91,"v":7236400},{"d":"2025-03-14","o":5.98,"h":6.12,"l":5.95,"c":6.11,"v":6856300},{"d":"2025-03-17","o":6.09,"h":6.39,"l":6.09,"c":6.33,"v":9537100},{"d":"2025-03-18","o":6.29,"h":6.33,"l":6.12,"c":6.14,"v":10149400},{"d":"2025-03-19","o":6.19,"h":6.27,"l":6.09,"c":6.17,"v":8904400},{"d":"2025-03-20","o":6.1,"h":6.34,"l":6.01,"c":6.02,"v":11085300},{"d":"2025-03-21","o":5.96,"h":6.08,"l":5.88,"c":6.06,"v":9322800},{"d":"2025-03-24","o":6.16,"h":6.31,"l":6.1,"c":6.23,"v":7073100},{"d":"2025-03-25","o":6.25,"h":6.31,"l":6.14,"c":6.19,"v":11168500},{"d":"2025-03-26","o":6.22,"h":6.27,"l":6.15,"c":6.2,"v":5921600},{"d":"2025-03-27","o":6.2,"h":6.24,"l":6.11,"c":6.21,"v":5266600},{"d":"2025-03-28","o":6.19,"h":6.19,"l":5.88,"c":5.92,"v":7784500},{"d":"2025-03-31","o":5.81,"h":5.99,"l":5.76,"c":5.93,"v":10351700},{"d":"2025-04-01","o":5.91,"h":5.93,"l":5.79,"c":5.82,"v":7827100},{"d":"2025-04-02","o":5.75,"h":5.9,"l":5.72,"c":5.89,"v":6206700},{"d":"2025-04-03","o":5.57,"h":5.62,"l":5.27,"c":5.28,"v":7121500},{"d":"2025-04-04","o":5.07,"h":5.07,"l":4.72,"c":4.78,"v":10104500},{"d":"2025-04-07","o":4.56,"h":5.07,"l":4.49,"c":4.84,"v":19500400},{"d":"2025-04-08","o":5.09,"h":5.15,"l":4.6,"c":4.69,"v":14581500},{"d":"2025-04-09","o":4.6,"h":5.43,"l":4.59,"c":5.34,"v":25402800},{"d":"2025-04-10","o":5.16,"h":5.23,"l":4.85,"c":4.99,"v":12215500},{"d":"2025-04-11","o":4.91,"h":4.96,"l":4.73,"c":4.96,"v":14629800},{"d":"2025-04-14","o":5.12,"h":5.12,"l":4.95,"c":5.1,"v":13095800},{"d":"2025-04-15","o":5.08,"h":5.18,"l":4.98,"c":5,"v":7644900},{"d":"2025-04-16","o":4.97,"h":5.07,"l":4.96,"c":5.03,"v":9699700},{"d":"2025-04-17","o":5.02,"h":5.06,"l":4.91,"c":4.99,"v":10443400},{"d":"2025-04-21","o":4.93,"h":4.99,"l":4.77,"c":4.81,"v":8014700},{"d":"2025-04-22","o":4.86,"h":4.89,"l":4.78,"c":4.86,"v":10151100},{"d":"2025-04-23","o":5.08,"h":5.28,"l":5.03,"c":5.06,"v":13615900},{"d":"2025-04-24","o":5.05,"h":5.29,"l":4.99,"c":5.27,"v":10800600},{"d":"2025-04-25","o":5.24,"h":5.26,"l":5.13,"c":5.24,"v":7689700},{"d":"2025-04-28","o":5.24,"h":5.41,"l":5.13,"c":5.21,"v":9199700},{"d":"2025-04-29","o":5.21,"h":5.31,"l":5.18,"c":5.28,"v":11041400},{"d":"2025-04-30","o":5.15,"h":5.17,"l":5.04,"c":5.11,"v":14259400},{"d":"2025-05-01","o":5.15,"h":5.27,"l":5.09,"c":5.2,"v":9561400},{"d":"2025-05-02","o":5.28,"h":5.36,"l":5.24,"c":5.32,"v":5643400},{"d":"2025-05-05","o":5.26,"h":5.34,"l":5.19,"c":5.25,"v":6430100},{"d":"2025-05-06","o":5.18,"h":5.31,"l":5.13,"c":5.21,"v":9072700},{"d":"2025-05-07","o":5.31,"h":5.31,"l":5.12,"c":5.23,"v":12093000},{"d":"2025-05-08","o":5.26,"h":5.69,"l":5.15,"c":5.61,"v":11661500},{"d":"2025-05-09","o":5.62,"h":5.68,"l":5.53,"c":5.57,"v":5460400},{"d":"2025-05-12","o":5.76,"h":5.93,"l":5.7,"c":5.79,"v":18669200},{"d":"2025-05-13","o":5.83,"h":5.92,"l":5.8,"c":5.89,"v":7004100},{"d":"2025-05-14","o":5.83,"h":5.88,"l":5.76,"c":5.85,"v":6042000},{"d":"2025-05-15","o":5.82,"h":5.83,"l":5.67,"c":5.75,"v":7673400},{"d":"2025-05-16","o":5.79,"h":5.81,"l":5.71,"c":5.76,"v":7026100},{"d":"2025-05-19","o":5.65,"h":5.75,"l":5.62,"c":5.71,"v":5951900},{"d":"2025-05-20","o":5.68,"h":5.74,"l":5.66,"c":5.68,"v":11329900},{"d":"2025-05-21","o":5.68,"h":5.7,"l":5.45,"c":5.47,"v":8944300},{"d":"2025-05-22","o":5.46,"h":5.56,"l":5.42,"c":5.52,"v":8688500},{"d":"2025-05-23","o":5.44,"h":5.46,"l":5.36,"c":5.39,"v":7726700},{"d":"2025-05-27","o":5.5,"h":5.55,"l":5.41,"c":5.53,"v":8487900},{"d":"2025-05-28","o":5.52,"h":5.57,"l":5.42,"c":5.43,"v":7509600},{"d":"2025-05-29","o":5.47,"h":5.55,"l":5.44,"c":5.54,"v":6100600},{"d":"2025-05-30","o":5.48,"h":5.5,"l":5.42,"c":5.46,"v":6079800},{"d":"2025-06-02","o":5.42,"h":5.42,"l":5.25,"c":5.32,"v":7453500},{"d":"2025-06-03","o":5.33,"h":5.46,"l":5.29,"c":5.43,"v":4021200},{"d":"2025-06-04","o":5.41,"h":5.45,"l":5.38,"c":5.43,"v":4343100},{"d":"2025-06-05","o":5.4,"h":5.45,"l":5.32,"c":5.35,"v":3291500},{"d":"2025-06-06","o":5.45,"h":5.48,"l":5.41,"c":5.46,"v":4935400},{"d":"2025-06-09","o":5.5,"h":5.53,"l":5.42,"c":5.42,"v":4496900},{"d":"2025-06-10","o":5.46,"h":5.55,"l":5.41,"c":5.45,"v":4531200},{"d":"2025-06-11","o":5.48,"h":5.5,"l":5.41,"c":5.45,"v":6038200},{"d":"2025-06-12","o":5.37,"h":5.48,"l":5.32,"c":5.33,"v":7432300},{"d":"2025-06-13","o":5.23,"h":5.29,"l":5.15,"c":5.2,"v":9200400},{"d":"2025-06-16","o":5.24,"h":5.37,"l":5.19,"c":5.27,"v":15083300},{"d":"2025-06-17","o":5.19,"h":5.33,"l":5.19,"c":5.24,"v":5751700},{"d":"2025-06-18","o":5.24,"h":5.3,"l":5.18,"c":5.22,"v":8574600},{"d":"2025-06-20","o":5.25,"h":5.45,"l":5.22,"c":5.4,"v":11972800},{"d":"2025-06-23","o":5.34,"h":5.41,"l":5.23,"c":5.38,"v":7145200},{"d":"2025-06-24","o":5.47,"h":5.53,"l":5.39,"c":5.5,"v":5080100},{"d":"2025-06-25","o":5.54,"h":5.54,"l":5.39,"c":5.48,"v":5327900},{"d":"2025-06-26","o":5.53,"h":5.65,"l":5.51,"c":5.64,"v":6699300},{"d":"2025-06-27","o":5.66,"h":5.68,"l":5.53,"c":5.57,"v":10136800},{"d":"2025-06-30","o":5.6,"h":5.69,"l":5.54,"c":5.66,"v":8610000},{"d":"2025-07-01","o":5.64,"h":5.9,"l":5.63,"c":5.79,"v":12877400},{"d":"2025-07-02","o":5.76,"h":5.92,"l":5.71,"c":5.92,"v":8941400},{"d":"2025-07-03","o":5.94,"h":6.03,"l":5.93,"c":5.98,"v":4973100},{"d":"2025-07-07","o":5.93,"h":6.11,"l":5.85,"c":5.93,"v":10175000},{"d":"2025-07-08","o":5.97,"h":6.09,"l":5.94,"c":5.97,"v":6546500},{"d":"2025-07-09","o":5.99,"h":6.01,"l":5.88,"c":5.96,"v":4615200},{"d":"2025-07-10","o":5.95,"h":6.04,"l":5.91,"c":5.93,"v":6366200},{"d":"2025-07-11","o":5.86,"h":5.87,"l":5.68,"c":5.68,"v":4621900},{"d":"2025-07-14","o":5.64,"h":5.67,"l":5.6,"c":5.64,"v":4611600},{"d":"2025-07-15","o":5.66,"h":5.7,"l":5.5,"c":5.5,"v":3782900},{"d":"2025-07-16","o":5.56,"h":5.59,"l":5.41,"c":5.57,"v":4641300},{"d":"2025-07-17","o":5.56,"h":5.67,"l":5.53,"c":5.59,"v":11667300},{"d":"2025-07-18","o":5.62,"h":5.66,"l":5.45,"c":5.48,"v":8668700},{"d":"2025-07-21","o":5.5,"h":5.53,"l":5.43,"c":5.44,"v":4225800},{"d":"2025-07-22","o":5.45,"h":5.61,"l":5.45,"c":5.58,"v":4541300},{"d":"2025-07-23","o":5.68,"h":5.73,"l":5.58,"c":5.72,"v":6188000},{"d":"2025-07-24","o":5.7,"h":5.74,"l":5.66,"c":5.69,"v":3349600},{"d":"2025-07-25","o":5.72,"h":5.77,"l":5.63,"c":5.76,"v":2769400},{"d":"2025-07-28","o":5.78,"h":5.8,"l":5.68,"c":5.69,"v":3122300},{"d":"2025-07-29","o":5.74,"h":5.74,"l":5.5,"c":5.54,"v":4077200},{"d":"2025-07-30","o":5.54,"h":5.54,"l":5.37,"c":5.39,"v":5306600},{"d":"2025-07-31","o":5.35,"h":5.42,"l":5.31,"c":5.36,"v":5282100},{"d":"2025-08-01","o":5.25,"h":5.25,"l":5.09,"c":5.1,"v":5319500},{"d":"2025-08-04","o":5.13,"h":5.18,"l":5.11,"c":5.13,"v":3618800},{"d":"2025-08-05","o":5,"h":5.06,"l":4.09,"c":4.19,"v":31741000},{"d":"2025-08-06","o":4.21,"h":4.37,"l":4.11,"c":4.34,"v":13202000},{"d":"2025-08-07","o":4.4,"h":4.45,"l":3.95,"c":3.99,"v":20451900},{"d":"2025-08-08","o":4.01,"h":4.02,"l":3.8,"c":3.81,"v":16813200},{"d":"2025-08-11","o":3.86,"h":3.99,"l":3.81,"c":3.84,"v":10797800},{"d":"2025-08-12","o":3.87,"h":3.95,"l":3.83,"c":3.83,"v":6290700},{"d":"2025-08-13","o":3.84,"h":3.95,"l":3.84,"c":3.88,"v":9444800},{"d":"2025-08-14","o":3.81,"h":3.83,"l":3.65,"c":3.66,"v":9240500},{"d":"2025-08-15","o":3.68,"h":3.75,"l":3.62,"c":3.66,"v":10467500},{"d":"2025-08-18","o":3.68,"h":3.9,"l":3.68,"c":3.9,"v":10527400},{"d":"2025-08-19","o":3.9,"h":3.95,"l":3.84,"c":3.85,"v":7405700},{"d":"2025-08-20","o":3.83,"h":3.9,"l":3.79,"c":3.81,"v":6220200},{"d":"2025-08-21","o":3.78,"h":3.85,"l":3.75,"c":3.76,"v":5624600},{"d":"2025-08-22","o":3.79,"h":3.95,"l":3.79,"c":3.87,"v":10194200},{"d":"2025-08-25","o":3.86,"h":3.87,"l":3.8,"c":3.81,"v":5281800},{"d":"2025-08-26","o":3.8,"h":3.87,"l":3.8,"c":3.84,"v":6770200},{"d":"2025-08-27","o":3.85,"h":3.93,"l":3.82,"c":3.91,"v":6580100},{"d":"2025-08-28","o":3.91,"h":3.94,"l":3.86,"c":3.89,"v":5518900},{"d":"2025-08-29","o":3.95,"h":4.01,"l":3.85,"c":3.88,"v":5678900},{"d":"2025-09-02","o":3.76,"h":4.14,"l":3.75,"c":3.93,"v":22144400},{"d":"2025-09-03","o":3.88,"h":3.99,"l":3.88,"c":3.92,"v":8558300},{"d":"2025-09-04","o":3.9,"h":3.94,"l":3.73,"c":3.82,"v":8552100},{"d":"2025-09-05","o":3.84,"h":3.9,"l":3.73,"c":3.78,"v":6305600},{"d":"2025-09-08","o":3.8,"h":3.8,"l":3.66,"c":3.75,"v":6222900},{"d":"2025-09-09","o":3.73,"h":3.75,"l":3.66,"c":3.71,"v":5156400},{"d":"2025-09-10","o":3.71,"h":3.71,"l":3.56,"c":3.58,"v":7105300},{"d":"2025-09-11","o":3.56,"h":3.78,"l":3.55,"c":3.77,"v":5713300},{"d":"2025-09-12","o":3.75,"h":3.77,"l":3.66,"c":3.68,"v":4119000},{"d":"2025-09-15","o":3.69,"h":3.7,"l":3.57,"c":3.59,"v":5392700},{"d":"2025-09-16","o":3.58,"h":3.6,"l":3.42,"c":3.44,"v":7456300},{"d":"2025-09-17","o":3.44,"h":3.59,"l":3.37,"c":3.39,"v":11973400},{"d":"2025-09-18","o":3.47,"h":3.5,"l":3.41,"c":3.42,"v":8436400},{"d":"2025-09-19","o":3.44,"h":3.45,"l":3.33,"c":3.34,"v":9965600},{"d":"2025-09-22","o":3.3,"h":3.37,"l":3.28,"c":3.33,"v":7917800},{"d":"2025-09-23","o":3.33,"h":3.35,"l":3.16,"c":3.16,"v":8887200},{"d":"2025-09-24","o":3.16,"h":3.19,"l":3.13,"c":3.15,"v":9681100},{"d":"2025-09-25","o":3.14,"h":3.2,"l":3.05,"c":3.07,"v":10888300},{"d":"2025-09-26","o":3.08,"h":3.28,"l":3.07,"c":3.25,"v":12138600},{"d":"2025-09-29","o":3.28,"h":3.33,"l":3.23,"c":3.32,"v":7735500},{"d":"2025-09-30","o":3.29,"h":3.34,"l":3.23,"c":3.26,"v":7424000},{"d":"2025-10-01","o":3.24,"h":3.33,"l":3.17,"c":3.19,"v":6629800},{"d":"2025-10-02","o":3.2,"h":3.26,"l":3.17,"c":3.21,"v":7273400},{"d":"2025-10-03","o":3.21,"h":3.31,"l":3.21,"c":3.27,"v":4497600},{"d":"2025-10-06","o":3.31,"h":3.32,"l":3.21,"c":3.23,"v":3716700},{"d":"2025-10-07","o":3.22,"h":3.24,"l":3.15,"c":3.23,"v":4912400},{"d":"2025-10-08","o":3.26,"h":3.38,"l":3.18,"c":3.18,"v":5449100},{"d":"2025-10-09","o":3.19,"h":3.21,"l":3.04,"c":3.06,"v":23772500},{"d":"2025-10-10","o":3.06,"h":3.1,"l":2.98,"c":3.04,"v":9965300},{"d":"2025-10-13","o":3.06,"h":3.11,"l":3.03,"c":3.1,"v":6002200},{"d":"2025-10-14","o":3.07,"h":3.12,"l":3.04,"c":3.08,"v":4950300},{"d":"2025-10-15","o":3.09,"h":3.12,"l":2.98,"c":3.01,"v":9546000},{"d":"2025-10-16","o":3.02,"h":3.03,"l":2.96,"c":2.98,"v":5553600},{"d":"2025-10-17","o":2.96,"h":2.99,"l":2.91,"c":2.97,"v":5064100},{"d":"2025-10-20","o":3,"h":3.05,"l":2.97,"c":3.01,"v":4054300},{"d":"2025-10-21","o":2.99,"h":3.14,"l":2.98,"c":3.1,"v":7063900},{"d":"2025-10-22","o":3.08,"h":3.1,"l":3.03,"c":3.06,"v":4930400},{"d":"2025-10-23","o":3.07,"h":3.14,"l":3.06,"c":3.1,"v":6280800},{"d":"2025-10-24","o":3.13,"h":3.16,"l":3.09,"c":3.13,"v":6179000},{"d":"2025-10-27","o":3.15,"h":3.2,"l":3.06,"c":3.08,"v":6460800},{"d":"2025-10-28","o":3.06,"h":3.12,"l":3.03,"c":3.08,"v":5842300},{"d":"2025-10-29","o":3.05,"h":3.05,"l":2.86,"c":2.87,"v":6862400},{"d":"2025-10-30","o":2.84,"h":2.87,"l":2.78,"c":2.8,"v":9044600},{"d":"2025-10-31","o":2.9,"h":2.9,"l":2.77,"c":2.88,"v":13500000},{"d":"2025-11-03","o":2.86,"h":2.87,"l":2.69,"c":2.75,"v":10538000},{"d":"2025-11-04","o":2.7,"h":2.76,"l":2.63,"c":2.7,"v":10120600},{"d":"2025-11-05","o":2.53,"h":2.85,"l":2.39,"c":2.51,"v":31736700},{"d":"2025-11-06","o":2.52,"h":2.57,"l":2.36,"c":2.39,"v":10523600},{"d":"2025-11-07","o":2.37,"h":2.42,"l":2.25,"c":2.35,"v":16433300},{"d":"2025-11-10","o":2.37,"h":2.41,"l":2.24,"c":2.27,"v":20664600},{"d":"2025-11-11","o":2.27,"h":2.36,"l":2.26,"c":2.31,"v":11061000},{"d":"2025-11-12","o":2.31,"h":2.37,"l":2.23,"c":2.31,"v":15013400},{"d":"2025-11-13","o":2.31,"h":2.4,"l":2.27,"c":2.27,"v":12776100},{"d":"2025-11-14","o":2.26,"h":2.29,"l":2.19,"c":2.28,"v":7323600},{"d":"2025-11-17","o":2.26,"h":2.26,"l":2.12,"c":2.14,"v":11282500},{"d":"2025-11-18","o":2.12,"h":2.14,"l":2.01,"c":2.03,"v":17394000},{"d":"2025-11-19","o":2.01,"h":2.02,"l":1.93,"c":2.01,"v":17304500},{"d":"2025-11-20","o":2.03,"h":2.05,"l":1.95,"c":1.96,"v":7008800},{"d":"2025-11-21","o":1.96,"h":2.04,"l":1.95,"c":1.98,"v":13227500},{"d":"2025-11-24","o":1.95,"h":2.15,"l":1.89,"c":2.13,"v":20211300},{"d":"2025-11-25","o":2.15,"h":2.26,"l":2.15,"c":2.24,"v":16274900},{"d":"2025-11-26","o":2.28,"h":2.4,"l":2.26,"c":2.33,"v":11062500},{"d":"2025-11-28","o":2.34,"h":2.35,"l":2.29,"c":2.31,"v":5770700},{"d":"2025-12-01","o":2.39,"h":2.47,"l":2.32,"c":2.36,"v":19673300},{"d":"2025-12-02","o":2.37,"h":2.38,"l":2.22,"c":2.23,"v":11521800},{"d":"2025-12-03","o":2.23,"h":2.26,"l":2.14,"c":2.17,"v":23294800},{"d":"2025-12-04","o":2.21,"h":2.23,"l":2.1,"c":2.16,"v":23243200},{"d":"2025-12-05","o":2.19,"h":2.2,"l":2,"c":2.04,"v":19552100},{"d":"2025-12-08","o":2.09,"h":2.11,"l":2.03,"c":2.1,"v":19316500},{"d":"2025-12-09","o":2.09,"h":2.17,"l":2.09,"c":2.12,"v":7761300},{"d":"2025-12-10","o":2.12,"h":2.15,"l":2.09,"c":2.11,"v":11207800},{"d":"2025-12-11","o":2.12,"h":2.16,"l":2.11,"c":2.13,"v":6128400},{"d":"2025-12-12","o":2.14,"h":2.18,"l":2.1,"c":2.11,"v":9900300},{"d":"2025-12-15","o":2.12,"h":2.13,"l":2.05,"c":2.06,"v":12262000},{"d":"2025-12-16","o":2.06,"h":2.09,"l":2,"c":2.06,"v":34141600},{"d":"2025-12-17","o":2.06,"h":2.17,"l":2.06,"c":2.12,"v":14433400},{"d":"2025-12-18","o":2.11,"h":2.13,"l":2.02,"c":2.04,"v":16662000},{"d":"2025-12-19","o":2.04,"h":2.05,"l":1.92,"c":1.94,"v":26865300},{"d":"2025-12-22","o":1.96,"h":1.98,"l":1.91,"c":1.96,"v":11046400},{"d":"2025-12-23","o":1.95,"h":1.98,"l":1.89,"c":1.97,"v":15194700},{"d":"2025-12-24","o":1.98,"h":1.99,"l":1.93,"c":1.97,"v":3946800},{"d":"2025-12-26","o":1.95,"h":1.99,"l":1.95,"c":1.97,"v":4944300},{"d":"2025-12-29","o":1.96,"h":1.98,"l":1.9,"c":1.94,"v":20230600},{"d":"2025-12-30","o":1.94,"h":2.01,"l":1.94,"c":1.97,"v":10812400},{"d":"2025-12-31","o":1.95,"h":1.98,"l":1.93,"c":1.95,"v":8604300},{"d":"2026-01-02","o":1.97,"h":2,"l":1.87,"c":1.88,"v":10808900},{"d":"2026-01-05","o":1.89,"h":1.92,"l":1.82,"c":1.82,"v":11267200},{"d":"2026-01-06","o":1.82,"h":1.93,"l":1.82,"c":1.9,"v":14867200},{"d":"2026-01-07","o":1.9,"h":1.94,"l":1.75,"c":1.75,"v":14728400},{"d":"2026-01-08","o":1.74,"h":1.75,"l":1.67,"c":1.7,"v":14263100},{"d":"2026-01-09","o":1.71,"h":1.73,"l":1.59,"c":1.66,"v":11913900},{"d":"2026-01-12","o":1.63,"h":1.69,"l":1.6,"c":1.66,"v":8148800},{"d":"2026-01-13","o":1.66,"h":1.69,"l":1.59,"c":1.61,"v":10626000},{"d":"2026-01-14","o":1.6,"h":1.66,"l":1.58,"c":1.58,"v":7427900},{"d":"2026-01-15","o":1.59,"h":1.62,"l":1.56,"c":1.59,"v":8925400},{"d":"2026-01-16","o":1.58,"h":1.61,"l":1.55,"c":1.57,"v":7041000},{"d":"2026-01-20","o":1.53,"h":1.56,"l":1.52,"c":1.53,"v":12115100},{"d":"2026-01-21","o":1.54,"h":1.61,"l":1.53,"c":1.56,"v":13378100},{"d":"2026-01-22","o":1.56,"h":1.61,"l":1.53,"c":1.55,"v":5725600},{"d":"2026-01-23","o":1.56,"h":1.57,"l":1.48,"c":1.49,"v":9818800},{"d":"2026-01-26","o":1.5,"h":1.55,"l":1.48,"c":1.53,"v":7801900},{"d":"2026-01-27","o":1.55,"h":1.69,"l":1.53,"c":1.61,"v":13850300},{"d":"2026-01-28","o":1.61,"h":1.64,"l":1.51,"c":1.54,"v":9892400},{"d":"2026-01-29","o":1.56,"h":1.58,"l":1.5,"c":1.53,"v":7931900},{"d":"2026-01-30","o":1.51,"h":1.59,"l":1.5,"c":1.53,"v":12632700},{"d":"2026-02-02","o":1.53,"h":1.64,"l":1.52,"c":1.62,"v":20829900},{"d":"2026-02-03","o":1.61,"h":1.64,"l":1.46,"c":1.53,"v":18190300},{"d":"2026-02-04","o":1.52,"h":1.6,"l":1.52,"c":1.59,"v":14254600},{"d":"2026-02-05","o":1.57,"h":1.6,"l":1.52,"c":1.55,"v":9409700},{"d":"2026-02-06","o":1.56,"h":1.62,"l":1.54,"c":1.6,"v":7597400},{"d":"2026-02-09","o":1.6,"h":1.62,"l":1.53,"c":1.54,"v":5832700},{"d":"2026-02-10","o":1.51,"h":1.56,"l":1.5,"c":1.51,"v":6237700},{"d":"2026-02-11","o":1.53,"h":1.53,"l":1.36,"c":1.42,"v":16923300},{"d":"2026-02-12","o":1.42,"h":1.46,"l":1.3,"c":1.34,"v":10497100},{"d":"2026-02-13","o":1.35,"h":1.39,"l":1.29,"c":1.3,"v":12361400},{"d":"2026-02-17","o":1.31,"h":1.35,"l":1.26,"c":1.29,"v":10163400},{"d":"2026-02-18","o":1.29,"h":1.35,"l":1.26,"c":1.31,"v":12969900},{"d":"2026-02-19","o":0.88,"h":0.92,"l":0.72,"c":0.81,"v":97938800},{"d":"2026-02-20","o":0.81,"h":0.81,"l":0.72,"c":0.75,"v":47871300},{"d":"2026-02-23","o":0.76,"h":0.77,"l":0.65,"c":0.72,"v":35225900},{"d":"2026-02-24","o":0.71,"h":0.79,"l":0.71,"c":0.77,"v":53770300},{"d":"2026-02-25","o":0.79,"h":0.79,"l":0.73,"c":0.79,"v":53696600},{"d":"2026-02-26","o":0.82,"h":0.9,"l":0.81,"c":0.89,"v":63640500},{"d":"2026-02-27","o":0.87,"h":0.91,"l":0.84,"c":0.88,"v":40164000},{"d":"2026-03-02","o":0.86,"h":0.9,"l":0.83,"c":0.9,"v":45925900},{"d":"2026-03-03","o":0.87,"h":0.92,"l":0.85,"c":0.88,"v":48230500},{"d":"2026-03-04","o":0.9,"h":0.97,"l":0.87,"c":0.96,"v":34230500},{"d":"2026-03-05","o":0.94,"h":0.97,"l":0.91,"c":0.95,"v":32022000},{"d":"2026-03-06","o":0.93,"h":0.95,"l":0.88,"c":0.93,"v":27102800},{"d":"2026-03-09","o":0.91,"h":0.96,"l":0.83,"c":0.94,"v":96681600},{"d":"2026-03-10","o":0.9,"h":0.95,"l":0.87,"c":0.91,"v":98035900},{"d":"2026-03-11","o":0.9,"h":0.94,"l":0.89,"c":0.94,"v":29524400},{"d":"2026-03-12","o":0.9,"h":0.93,"l":0.87,"c":0.91,"v":45820900},{"d":"2026-03-13","o":0.94,"h":1,"l":0.91,"c":0.92,"v":32475200},{"d":"2026-03-16","o":0.9,"h":0.91,"l":0.76,"c":0.79,"v":77142900},{"d":"2026-03-17","o":0.8,"h":0.82,"l":0.74,"c":0.74,"v":80956400},{"d":"2026-03-18","o":0.72,"h":0.74,"l":0.68,"c":0.68,"v":29488200},{"d":"2026-03-19","o":0.68,"h":0.69,"l":0.63,"c":0.67,"v":34711100},{"d":"2026-03-20","o":0.67,"h":0.71,"l":0.66,"c":0.68,"v":31099200},{"d":"2026-03-23","o":0.72,"h":0.72,"l":0.65,"c":0.67,"v":24140900},{"d":"2026-03-24","o":0.67,"h":0.68,"l":0.63,"c":0.64,"v":28219000},{"d":"2026-03-25","o":0.64,"h":0.67,"l":0.52,"c":0.54,"v":99088300},{"d":"2026-03-26","o":0.54,"h":0.57,"l":0.5,"c":0.56,"v":67112500},{"d":"2026-03-27","o":0.54,"h":0.55,"l":0.5,"c":0.54,"v":66743100},{"d":"2026-03-30","o":0.54,"h":0.58,"l":0.54,"c":0.56,"v":35097200},{"d":"2026-03-31","o":0.56,"h":0.6,"l":0.55,"c":0.58,"v":26612402},{"d":"2026-04-01","o":0.58,"h":0.6,"l":0.54,"c":0.58,"v":32905488},{"d":"2026-04-02","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":17821628},{"d":"2026-04-06","o":0.54,"h":0.57,"l":0.53,"c":0.55,"v":21367448},{"d":"2026-04-07","o":0.54,"h":0.56,"l":0.51,"c":0.51,"v":23481808},{"d":"2026-04-08","o":0.53,"h":0.54,"l":0.48,"c":0.49,"v":20227357},{"d":"2026-04-09","o":0.5,"h":0.52,"l":0.48,"c":0.52,"v":23151818},{"d":"2026-04-10","o":0.52,"h":0.58,"l":0.51,"c":0.58,"v":18270679},{"d":"2026-04-13","o":0.56,"h":0.63,"l":0.54,"c":0.62,"v":34729246},{"d":"2026-04-14","o":0.62,"h":0.66,"l":0.61,"c":0.62,"v":21456404},{"d":"2026-04-15","o":0.62,"h":0.66,"l":0.62,"c":0.65,"v":21757467},{"d":"2026-04-16","o":0.67,"h":0.67,"l":0.62,"c":0.65,"v":21339710},{"d":"2026-04-17","o":0.65,"h":0.66,"l":0.61,"c":0.61,"v":16833893},{"d":"2026-04-20","o":0.62,"h":0.66,"l":0.61,"c":0.66,"v":18309655},{"d":"2026-04-21","o":0.65,"h":0.68,"l":0.61,"c":0.63,"v":17511201},{"d":"2026-04-22","o":0.63,"h":0.67,"l":0.62,"c":0.65,"v":11324609},{"d":"2026-04-23","o":0.65,"h":0.66,"l":0.61,"c":0.65,"v":16517386},{"d":"2026-04-24","o":0.64,"h":0.71,"l":0.63,"c":0.71,"v":17341030},{"d":"2026-04-27","o":0.7,"h":0.74,"l":0.66,"c":0.66,"v":25953094},{"d":"2026-04-28","o":0.66,"h":0.74,"l":0.66,"c":0.73,"v":15048838},{"d":"2026-04-29","o":0.73,"h":0.75,"l":0.72,"c":0.75,"v":14431591},{"d":"2026-04-30","o":0.75,"h":0.83,"l":0.72,"c":0.83,"v":20023188},{"d":"2026-05-01","o":0.83,"h":0.84,"l":0.77,"c":0.78,"v":16679749},{"d":"2026-05-04","o":0.78,"h":0.84,"l":0.76,"c":0.81,"v":19694951},{"d":"2026-05-05","o":0.8,"h":0.9,"l":0.79,"c":0.87,"v":22913237},{"d":"2026-05-06","o":1.03,"h":1.04,"l":0.84,"c":0.94,"v":35055513},{"d":"2026-05-07","o":0.93,"h":0.95,"l":0.84,"c":0.87,"v":22606395},{"d":"2026-05-08","o":0.87,"h":0.97,"l":0.83,"c":0.94,"v":25995326},{"d":"2026-05-11","o":0.94,"h":0.95,"l":0.82,"c":0.83,"v":44719079},{"d":"2026-05-12","o":0.82,"h":0.83,"l":0.71,"c":0.73,"v":39505222},{"d":"2026-05-13","o":0.73,"h":0.8,"l":0.68,"c":0.79,"v":28585940},{"d":"2026-05-14","o":0.79,"h":0.82,"l":0.75,"c":0.8,"v":30099044},{"d":"2026-05-15","o":0.78,"h":0.85,"l":0.78,"c":0.79,"v":10259812},{"d":"2026-05-18","o":0.79,"h":0.8,"l":0.73,"c":0.8,"v":18478014},{"d":"2026-05-19","o":0.8,"h":0.85,"l":0.79,"c":0.85,"v":15209116}]