[{"d":"2021-10-29","o":9.74,"h":9.78,"l":9.73,"c":9.75,"v":6200},{"d":"2021-11-01","o":9.75,"h":9.77,"l":9.71,"c":9.76,"v":10100},{"d":"2021-11-02","o":9.76,"h":9.8,"l":9.72,"c":9.75,"v":21600},{"d":"2021-11-03","o":9.75,"h":9.9,"l":9.71,"c":9.76,"v":133400},{"d":"2021-11-04","o":9.75,"h":9.76,"l":9.75,"c":9.75,"v":649700},{"d":"2021-11-05","o":9.77,"h":9.77,"l":9.74,"c":9.75,"v":53800},{"d":"2021-11-08","o":9.77,"h":9.77,"l":9.74,"c":9.77,"v":19900},{"d":"2021-11-09","o":10,"h":10,"l":9.75,"c":9.75,"v":4400},{"d":"2021-11-10","o":9.74,"h":9.78,"l":9.74,"c":9.76,"v":6100},{"d":"2021-11-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100},{"d":"2021-11-12","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":11300},{"d":"2021-11-15","o":9.74,"h":9.77,"l":9.74,"c":9.77,"v":17300},{"d":"2021-11-16","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":900},{"d":"2021-11-17","o":9.71,"h":9.79,"l":9.71,"c":9.79,"v":52900},{"d":"2021-11-18","o":9.71,"h":9.79,"l":9.71,"c":9.79,"v":105900},{"d":"2021-11-19","o":9.72,"h":9.78,"l":9.72,"c":9.78,"v":22100},{"d":"2021-11-22","o":9.78,"h":9.81,"l":9.77,"c":9.81,"v":279700},{"d":"2021-11-23","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2021-11-24","o":9.75,"h":9.78,"l":9.75,"c":9.78,"v":135100},{"d":"2021-11-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":200},{"d":"2021-11-29","o":9.8,"h":9.8,"l":9.76,"c":9.78,"v":800},{"d":"2021-11-30","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":162400},{"d":"2021-12-01","o":9.75,"h":9.78,"l":9.75,"c":9.78,"v":5000},{"d":"2021-12-02","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":21000},{"d":"2021-12-03","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-12-06","o":9.85,"h":9.85,"l":9.76,"c":9.77,"v":50400},{"d":"2021-12-07","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":30000},{"d":"2021-12-08","o":9.85,"h":9.92,"l":9.74,"c":9.77,"v":31600},{"d":"2021-12-09","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":373600},{"d":"2021-12-10","o":9.74,"h":9.78,"l":9.74,"c":9.78,"v":1700},{"d":"2021-12-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100},{"d":"2021-12-14","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":36500},{"d":"2021-12-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":20200},{"d":"2021-12-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":15900},{"d":"2021-12-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-12-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-12-21","o":9.75,"h":9.78,"l":9.75,"c":9.78,"v":1000},{"d":"2021-12-22","o":9.7,"h":9.75,"l":9.7,"c":9.75,"v":1400},{"d":"2021-12-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2021-12-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":300},{"d":"2021-12-28","o":9.75,"h":9.79,"l":9.75,"c":9.79,"v":200},{"d":"2021-12-29","o":9.72,"h":9.76,"l":9.72,"c":9.76,"v":1100},{"d":"2021-12-30","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2021-12-31","o":9.74,"h":9.77,"l":9.74,"c":9.77,"v":2900},{"d":"2022-01-03","o":9.88,"h":9.88,"l":9.76,"c":9.76,"v":38000},{"d":"2022-01-04","o":9.8,"h":9.85,"l":9.75,"c":9.75,"v":5000},{"d":"2022-01-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":5500},{"d":"2022-01-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"2022-01-07","o":9.75,"h":9.78,"l":9.75,"c":9.78,"v":600},{"d":"2022-01-10","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-01-11","o":9.75,"h":9.75,"l":9.74,"c":9.75,"v":450600},{"d":"2022-01-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2022-01-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2022-01-14","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":100000},{"d":"2022-01-18","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":100},{"d":"2022-01-19","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":300},{"d":"2022-01-20","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":30800},{"d":"2022-01-21","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-01-24","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":500},{"d":"2022-01-25","o":9.72,"h":9.72,"l":9.71,"c":9.72,"v":248200},{"d":"2022-01-26","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":2400},{"d":"2022-01-27","o":9.72,"h":9.73,"l":9.69,"c":9.69,"v":118500},{"d":"2022-01-28","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":100},{"d":"2022-01-31","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":55600},{"d":"2022-02-01","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2022-02-02","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":200000},{"d":"2022-02-03","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":33300},{"d":"2022-02-04","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2022-02-07","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":140600},{"d":"2022-02-08","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-02-09","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-02-10","o":9.75,"h":9.76,"l":9.75,"c":9.76,"v":500200},{"d":"2022-02-11","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-14","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-15","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-16","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-17","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":900},{"d":"2022-02-18","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":2400},{"d":"2022-02-22","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-23","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-24","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-02-25","o":9.78,"h":9.78,"l":9.77,"c":9.77,"v":2000},{"d":"2022-02-28","o":9.77,"h":9.77,"l":9.75,"c":9.76,"v":3500},{"d":"2022-03-01","o":9.77,"h":9.8,"l":9.76,"c":9.8,"v":2400},{"d":"2022-03-02","o":9.77,"h":9.78,"l":9.74,"c":9.78,"v":43600},{"d":"2022-03-03","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2022-03-04","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":31000},{"d":"2022-03-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-03-08","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-03-09","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2022-03-10","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-03-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-03-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-15","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-17","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2022-03-18","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":800},{"d":"2022-03-21","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-22","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-23","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-24","o":9.78,"h":9.78,"l":9.76,"c":9.77,"v":66300},{"d":"2022-03-25","o":9.78,"h":9.79,"l":9.77,"c":9.78,"v":33500},{"d":"2022-03-28","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":2900},{"d":"2022-03-29","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":7700},{"d":"2022-03-30","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":3000},{"d":"2022-04-01","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":2700},{"d":"2022-04-04","o":9.8,"h":9.84,"l":9.8,"c":9.84,"v":5600},{"d":"2022-04-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1600},{"d":"2022-04-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-04-07","o":9.8,"h":9.82,"l":9.8,"c":9.8,"v":19800},{"d":"2022-04-08","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-13","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-04-14","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":3300},{"d":"2022-04-18","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-04-19","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-04-20","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-04-21","o":9.84,"h":9.84,"l":9.83,"c":9.84,"v":5800},{"d":"2022-04-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":2400},{"d":"2022-04-25","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":300},{"d":"2022-04-26","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":158200},{"d":"2022-04-27","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":3000},{"d":"2022-04-28","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-04-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":7000},{"d":"2022-05-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-04","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-05","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-06","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-09","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-10","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-05-11","o":9.83,"h":9.83,"l":9.82,"c":9.82,"v":3000},{"d":"2022-05-12","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-05-13","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-05-16","o":9.8,"h":9.8,"l":9.78,"c":9.79,"v":10000},{"d":"2022-05-17","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-18","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":10500},{"d":"2022-05-19","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-20","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-23","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-24","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-25","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-26","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-05-27","o":9.87,"h":9.87,"l":9.8,"c":9.8,"v":261300},{"d":"2022-05-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-06-01","o":9.84,"h":9.84,"l":9.83,"c":9.83,"v":700},{"d":"2022-06-02","o":9.83,"h":9.84,"l":9.83,"c":9.84,"v":900},{"d":"2022-06-03","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-06","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-07","o":9.86,"h":9.86,"l":9.81,"c":9.82,"v":13800},{"d":"2022-06-08","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":82200},{"d":"2022-06-09","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-10","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-13","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":2800},{"d":"2022-06-14","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-15","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":100},{"d":"2022-06-17","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":5000},{"d":"2022-06-21","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-22","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":300},{"d":"2022-06-23","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-24","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-27","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-28","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-06-29","o":9.83,"h":9.85,"l":9.82,"c":9.82,"v":50300},{"d":"2022-06-30","o":9.82,"h":9.82,"l":9.81,"c":9.82,"v":11900},{"d":"2022-07-01","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-05","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":100},{"d":"2022-07-06","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-07-07","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":2700},{"d":"2022-07-08","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2022-07-11","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-12","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-14","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-15","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-07-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":100},{"d":"2022-07-19","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":600},{"d":"2022-07-20","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-21","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2022-07-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":900},{"d":"2022-07-25","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":56200},{"d":"2022-07-26","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-07-27","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-07-28","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-07-29","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2022-08-01","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-02","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":5300},{"d":"2022-08-04","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1000},{"d":"2022-08-05","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":100},{"d":"2022-08-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-09","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":12000},{"d":"2022-08-10","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-11","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-12","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-17","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":968400},{"d":"2022-08-18","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-19","o":9.86,"h":9.88,"l":9.86,"c":9.87,"v":1700},{"d":"2022-08-22","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-23","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-08-24","o":9.88,"h":9.88,"l":9.87,"c":9.88,"v":11100},{"d":"2022-08-25","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-26","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-08-29","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1500},{"d":"2022-08-30","o":9.85,"h":9.87,"l":9.85,"c":9.87,"v":1300},{"d":"2022-08-31","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-01","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-02","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-06","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-07","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-09-08","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2022-09-09","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-12","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-13","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-14","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-15","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-16","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-19","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-20","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-21","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-22","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-23","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-09-26","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":300},{"d":"2022-09-27","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-09-28","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":130300},{"d":"2022-09-29","o":9.87,"h":9.87,"l":9.84,"c":9.87,"v":70200},{"d":"2022-09-30","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":45100},{"d":"2022-10-03","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":2000},{"d":"2022-10-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":3200},{"d":"2022-10-05","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-10-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-10-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-10-10","o":9.89,"h":9.9,"l":9.89,"c":9.9,"v":135000},{"d":"2022-10-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2022-10-12","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-10-13","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":200},{"d":"2022-10-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-10-17","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":1100},{"d":"2022-10-18","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2600},{"d":"2022-10-19","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-20","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-21","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-10-24","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":124600},{"d":"2022-10-25","o":9.94,"h":9.95,"l":9.93,"c":9.95,"v":391900},{"d":"2022-10-26","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-10-27","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":50000},{"d":"2022-10-28","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-10-31","o":9.96,"h":9.97,"l":9.95,"c":9.97,"v":57800},{"d":"2022-11-01","o":9.97,"h":9.97,"l":9.95,"c":9.97,"v":48600},{"d":"2022-11-02","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-03","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-04","o":9.97,"h":9.97,"l":9.95,"c":9.97,"v":5500},{"d":"2022-11-07","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-08","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-09","o":9.97,"h":9.97,"l":9.96,"c":9.97,"v":2600},{"d":"2022-11-10","o":9.95,"h":9.96,"l":9.95,"c":9.96,"v":115100},{"d":"2022-11-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":0},{"d":"2022-11-14","o":10,"h":10,"l":10,"c":10,"v":2100},{"d":"2022-11-15","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-11-16","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2022-11-17","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2022-11-18","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-11-21","o":10.01,"h":10.01,"l":9.96,"c":9.97,"v":500},{"d":"2022-11-22","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-11-23","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":30200},{"d":"2022-11-25","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2022-11-28","o":9.98,"h":10,"l":9.98,"c":9.99,"v":28200},{"d":"2022-11-29","o":9.99,"h":10,"l":9.99,"c":10,"v":146200},{"d":"2022-11-30","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":6000},{"d":"2022-12-01","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":300},{"d":"2022-12-02","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2022-12-05","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2022-12-06","o":10.05,"h":10.05,"l":10.04,"c":10.05,"v":4200},{"d":"2022-12-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-08","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-12","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2022-12-14","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2022-12-15","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2022-12-16","o":10.09,"h":10.1,"l":10.09,"c":10.09,"v":17300},{"d":"2022-12-19","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-20","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-21","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-22","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-23","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2022-12-27","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2022-12-28","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2022-12-29","o":10.06,"h":10.08,"l":10.06,"c":10.08,"v":13600},{"d":"2022-12-30","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":2000},{"d":"2023-01-03","o":10.13,"h":10.13,"l":10.07,"c":10.08,"v":119700},{"d":"2023-01-04","o":10.08,"h":10.11,"l":10.08,"c":10.1,"v":134200},{"d":"2023-01-05","o":10.11,"h":10.12,"l":10.11,"c":10.12,"v":4000},{"d":"2023-01-06","o":10.11,"h":10.11,"l":10.11,"c":10.11,"v":200},{"d":"2023-01-09","o":10.14,"h":10.14,"l":10.11,"c":10.14,"v":1300},{"d":"2023-01-10","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-01-11","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2023-01-12","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2023-01-13","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":200},{"d":"2023-01-17","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2023-01-18","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2023-01-19","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2023-01-20","o":10.12,"h":10.15,"l":10.12,"c":10.15,"v":1700},{"d":"2023-01-23","o":10.14,"h":10.14,"l":10.13,"c":10.13,"v":3000},{"d":"2023-01-24","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":9400},{"d":"2023-01-25","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2023-01-26","o":10.16,"h":10.2,"l":10.15,"c":10.15,"v":6000},{"d":"2023-01-27","o":10.16,"h":10.16,"l":10.15,"c":10.15,"v":6400},{"d":"2023-01-30","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-01-31","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2023-02-01","o":10.17,"h":10.17,"l":10.15,"c":10.16,"v":7700},{"d":"2023-02-02","o":10.15,"h":10.16,"l":10.15,"c":10.16,"v":2100},{"d":"2023-02-03","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":1400},{"d":"2023-02-06","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":2600},{"d":"2023-02-07","o":10.15,"h":10.17,"l":10.14,"c":10.15,"v":179000},{"d":"2023-02-08","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1107100},{"d":"2023-02-09","o":10.16,"h":10.17,"l":10.16,"c":10.17,"v":1600},{"d":"2023-02-10","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":98100},{"d":"2023-02-13","o":10.17,"h":10.17,"l":10.16,"c":10.16,"v":5500},{"d":"2023-02-14","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":100},{"d":"2023-02-15","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":91000},{"d":"2023-02-16","o":10.17,"h":10.17,"l":10.16,"c":10.17,"v":255000},{"d":"2023-02-17","o":10.18,"h":10.18,"l":10.17,"c":10.17,"v":251300},{"d":"2023-02-21","o":10.16,"h":10.18,"l":10.16,"c":10.17,"v":152200},{"d":"2023-02-22","o":10.2,"h":10.2,"l":10.16,"c":10.17,"v":315000},{"d":"2023-02-23","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":1600},{"d":"2023-02-24","o":10.19,"h":10.19,"l":10.18,"c":10.19,"v":15000},{"d":"2023-02-27","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2023-02-28","o":10.31,"h":10.36,"l":10.17,"c":10.24,"v":13700},{"d":"2023-03-01","o":10.21,"h":10.4,"l":10.19,"c":10.22,"v":6400},{"d":"2023-03-02","o":10.24,"h":10.31,"l":10.21,"c":10.25,"v":5500},{"d":"2023-03-03","o":10.25,"h":10.25,"l":10.22,"c":10.22,"v":500},{"d":"2023-03-06","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":2100},{"d":"2023-03-07","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":200},{"d":"2023-03-08","o":10.33,"h":10.33,"l":10.2,"c":10.22,"v":6400},{"d":"2023-03-09","o":10.2,"h":10.21,"l":10.2,"c":10.21,"v":5200},{"d":"2023-03-10","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2023-03-13","o":10.22,"h":10.22,"l":10.2,"c":10.2,"v":700},{"d":"2023-03-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":500},{"d":"2023-03-15","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-03-16","o":10.3,"h":10.3,"l":10.2,"c":10.21,"v":800},{"d":"2023-03-17","o":10.25,"h":10.25,"l":10.2,"c":10.2,"v":700},{"d":"2023-03-20","o":10.28,"h":10.28,"l":10.2,"c":10.21,"v":500},{"d":"2023-03-21","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":800},{"d":"2023-03-22","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":1300},{"d":"2023-03-23","o":10.39,"h":10.39,"l":10.21,"c":10.23,"v":1200},{"d":"2023-03-24","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-03-27","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2023-03-28","o":10.36,"h":10.37,"l":10.29,"c":10.35,"v":51200},{"d":"2023-03-29","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2023-03-30","o":10.29,"h":10.3,"l":10.22,"c":10.3,"v":63100},{"d":"2023-03-31","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":300},{"d":"2023-04-03","o":10.3,"h":10.3,"l":10.22,"c":10.25,"v":9400},{"d":"2023-04-04","o":10.34,"h":10.34,"l":10.22,"c":10.25,"v":8800},{"d":"2023-04-05","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":300},{"d":"2023-04-06","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":500},{"d":"2023-04-10","o":10.27,"h":10.27,"l":10.24,"c":10.25,"v":15500},{"d":"2023-04-11","o":10.26,"h":10.27,"l":10.25,"c":10.26,"v":15700},{"d":"2023-04-12","o":10.23,"h":10.26,"l":10.23,"c":10.25,"v":7100},{"d":"2023-04-13","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":600},{"d":"2023-04-14","o":10.2,"h":10.23,"l":10.2,"c":10.23,"v":21500},{"d":"2023-04-17","o":10.19,"h":10.22,"l":10.19,"c":10.21,"v":1000},{"d":"2023-04-18","o":10.21,"h":10.23,"l":10.21,"c":10.22,"v":6000},{"d":"2023-04-19","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-04-20","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-04-21","o":10.4,"h":10.4,"l":10.23,"c":10.23,"v":3000},{"d":"2023-04-24","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2023-04-25","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2023-04-26","o":10.4,"h":10.4,"l":10.28,"c":10.28,"v":200},{"d":"2023-04-27","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100},{"d":"2023-04-28","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-05-01","o":10.22,"h":10.25,"l":10.22,"c":10.25,"v":2200},{"d":"2023-05-02","o":10.24,"h":10.25,"l":10.23,"c":10.24,"v":0},{"d":"2023-05-03","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-05-04","o":10.23,"h":10.25,"l":10.22,"c":10.24,"v":58700},{"d":"2023-05-05","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-05-08","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-05-09","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2023-05-10","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":200},{"d":"2023-05-11","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-12","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-15","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2023-05-16","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-05-17","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-05-18","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-05-19","o":10.24,"h":10.24,"l":10.23,"c":10.23,"v":500},{"d":"2023-05-22","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-23","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-24","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-25","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-26","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":1500},{"d":"2023-05-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2023-05-31","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":300},{"d":"2023-06-01","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-02","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":300},{"d":"2023-06-05","o":10.4,"h":10.4,"l":10.29,"c":10.32,"v":44400},{"d":"2023-06-06","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":0},{"d":"2023-06-07","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2023-06-08","o":10.29,"h":10.38,"l":10.29,"c":10.38,"v":1700},{"d":"2023-06-09","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2023-06-12","o":10.31,"h":10.4,"l":10.31,"c":10.4,"v":300},{"d":"2023-06-13","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-06-14","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-06-15","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-06-16","o":10.34,"h":10.4,"l":10.34,"c":10.4,"v":25200},{"d":"2023-06-20","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-06-21","o":10.39,"h":10.39,"l":10.37,"c":10.39,"v":1900},{"d":"2023-06-22","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":0},{"d":"2023-06-23","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":200},{"d":"2023-06-26","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":600},{"d":"2023-06-27","o":10.38,"h":10.39,"l":10.3,"c":10.39,"v":1200},{"d":"2023-06-28","o":10.39,"h":10.4,"l":10.37,"c":10.38,"v":5400},{"d":"2023-06-29","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-06-30","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-03","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-05","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-06","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":100},{"d":"2023-07-07","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-10","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":100},{"d":"2023-07-11","o":10.48,"h":10.48,"l":10.48,"c":10.48,"v":1700},{"d":"2023-07-12","o":10.48,"h":10.48,"l":10.47,"c":10.47,"v":1000},{"d":"2023-07-13","o":10.44,"h":10.47,"l":10.43,"c":10.46,"v":1800},{"d":"2023-07-14","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-17","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-18","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-19","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-20","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-21","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-24","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-25","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-26","o":10.46,"h":10.46,"l":10.46,"c":10.46,"v":0},{"d":"2023-07-27","o":10.43,"h":10.46,"l":10.4,"c":10.43,"v":4000},{"d":"2023-07-28","o":10.43,"h":10.58,"l":10.43,"c":10.45,"v":4700},{"d":"2023-07-31","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":6000},{"d":"2023-08-01","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":100},{"d":"2023-08-02","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-08-03","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":2500},{"d":"2023-08-04","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":0},{"d":"2023-08-07","o":10.45,"h":10.58,"l":10.45,"c":10.53,"v":400},{"d":"2023-08-08","o":10.5,"h":10.56,"l":10.46,"c":10.48,"v":4900},{"d":"2023-08-09","o":10.58,"h":10.58,"l":10.45,"c":10.47,"v":1100},{"d":"2023-08-10","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":200},{"d":"2023-08-11","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-08-14","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-08-15","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":1300},{"d":"2023-08-16","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":100},{"d":"2023-08-17","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":400},{"d":"2023-08-18","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":200},{"d":"2023-08-21","o":10.51,"h":10.52,"l":10.51,"c":10.52,"v":2700},{"d":"2023-08-22","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-08-23","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":0},{"d":"2023-08-24","o":10.51,"h":10.58,"l":10.51,"c":10.57,"v":10500},{"d":"2023-08-25","o":10.51,"h":10.58,"l":10.51,"c":10.58,"v":1500},{"d":"2023-08-28","o":10.54,"h":10.58,"l":10.54,"c":10.58,"v":400},{"d":"2023-08-29","o":10.54,"h":10.57,"l":10.52,"c":10.55,"v":45400},{"d":"2023-08-30","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":7300},{"d":"2023-08-31","o":10.55,"h":10.73,"l":10.55,"c":10.72,"v":7300},{"d":"2023-09-01","o":10.68,"h":10.75,"l":10.68,"c":10.75,"v":400},{"d":"2023-09-05","o":10.74,"h":10.77,"l":10.6,"c":10.74,"v":551400},{"d":"2023-09-06","o":10.56,"h":10.72,"l":10.55,"c":10.7,"v":8500},{"d":"2023-09-07","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2023-09-08","o":10.7,"h":10.7,"l":10.6,"c":10.7,"v":5600},{"d":"2023-09-11","o":10.64,"h":10.68,"l":10.64,"c":10.68,"v":1500},{"d":"2023-09-12","o":10.68,"h":10.7,"l":10.68,"c":10.7,"v":300},{"d":"2023-09-13","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":100},{"d":"2023-09-14","o":10.7,"h":10.7,"l":10.58,"c":10.6,"v":113700},{"d":"2023-09-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":100},{"d":"2023-09-18","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2023-09-19","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100},{"d":"2023-09-20","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-21","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-22","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-25","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-26","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-27","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-28","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-09-29","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2023-10-02","o":10.6,"h":10.62,"l":10.6,"c":10.6,"v":3700},{"d":"2023-10-03","o":10.59,"h":10.6,"l":10.55,"c":10.55,"v":32300},{"d":"2023-10-04","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":3000},{"d":"2023-10-05","o":10.54,"h":10.56,"l":10.54,"c":10.56,"v":300},{"d":"2023-10-06","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-10-09","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-10-10","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-10-11","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-10-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-10-13","o":10.53,"h":10.56,"l":10.5,"c":10.5,"v":51500},{"d":"2023-10-16","o":10.54,"h":10.54,"l":10.5,"c":10.5,"v":7400},{"d":"2023-10-17","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":200},{"d":"2023-10-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2023-10-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2023-10-20","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":2800},{"d":"2023-10-23","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2023-10-24","o":10.55,"h":10.59,"l":10.55,"c":10.59,"v":18500},{"d":"2023-10-25","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-10-26","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-10-27","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-10-30","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-10-31","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-11-01","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-11-02","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-11-03","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":0},{"d":"2023-11-06","o":10.6,"h":10.61,"l":10.6,"c":10.61,"v":1100},{"d":"2023-11-07","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-08","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-09","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-10","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-13","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":0},{"d":"2023-11-14","o":10.61,"h":10.65,"l":10.61,"c":10.65,"v":17600},{"d":"2023-11-15","o":10.63,"h":10.75,"l":10.58,"c":10.59,"v":59500},{"d":"2023-11-16","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":400},{"d":"2023-11-17","o":10.6,"h":10.65,"l":10.6,"c":10.65,"v":600},{"d":"2023-11-20","o":10.65,"h":10.69,"l":10.65,"c":10.69,"v":300},{"d":"2023-11-21","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":700},{"d":"2023-11-22","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-24","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2023-11-27","o":10.6,"h":10.68,"l":10.59,"c":10.59,"v":28700},{"d":"2023-11-28","o":10.61,"h":10.62,"l":10.61,"c":10.62,"v":1400},{"d":"2023-11-29","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-11-30","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2023-12-01","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-12-04","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-12-05","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-12-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-12-07","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2023-12-08","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2023-12-11","o":10.62,"h":10.63,"l":10.62,"c":10.63,"v":700},{"d":"2023-12-12","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":200},{"d":"2023-12-13","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-12-14","o":10.61,"h":10.67,"l":10.61,"c":10.67,"v":300},{"d":"2023-12-15","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"2023-12-18","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":100},{"d":"2023-12-19","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2023-12-20","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":0},{"d":"2023-12-21","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":100},{"d":"2023-12-22","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2023-12-26","o":10.7,"h":10.74,"l":10.7,"c":10.7,"v":1300},{"d":"2023-12-27","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":600},{"d":"2023-12-28","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2023-12-29","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":200},{"d":"2024-01-02","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-01-03","o":10.73,"h":10.73,"l":10.7,"c":10.73,"v":4000},{"d":"2024-01-04","o":10.76,"h":10.76,"l":10.7,"c":10.7,"v":400},{"d":"2024-01-05","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":200},{"d":"2024-01-08","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-09","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-10","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-11","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-12","o":10.7,"h":10.73,"l":10.7,"c":10.73,"v":600},{"d":"2024-01-16","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":2200},{"d":"2024-01-17","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":300},{"d":"2024-01-18","o":10.73,"h":10.74,"l":10.68,"c":10.74,"v":600},{"d":"2024-01-19","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-22","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-23","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-24","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-25","o":10.74,"h":10.74,"l":10.74,"c":10.74,"v":0},{"d":"2024-01-26","o":10.74,"h":10.75,"l":10.74,"c":10.75,"v":600},{"d":"2024-01-29","o":10.76,"h":10.76,"l":10.68,"c":10.76,"v":1500},{"d":"2024-01-30","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-01-31","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-01","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":200},{"d":"2024-02-02","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-05","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-06","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-07","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-08","o":10.68,"h":10.75,"l":10.68,"c":10.75,"v":300},{"d":"2024-02-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2024-02-12","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":100},{"d":"2024-02-13","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-14","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-15","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-16","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-20","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2024-02-21","o":10.71,"h":10.78,"l":10.71,"c":10.78,"v":1100},{"d":"2024-02-22","o":10.74,"h":10.75,"l":10.74,"c":10.75,"v":7900},{"d":"2024-02-23","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":200},{"d":"2024-02-26","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-02-27","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-02-28","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-02-29","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-01","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-04","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":100},{"d":"2024-03-05","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-06","o":10.74,"h":10.77,"l":10.74,"c":10.77,"v":700},{"d":"2024-03-07","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-08","o":10.74,"h":10.77,"l":10.74,"c":10.77,"v":400},{"d":"2024-03-11","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":200},{"d":"2024-03-12","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":200},{"d":"2024-03-13","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":200},{"d":"2024-03-14","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-15","o":10.75,"h":10.77,"l":10.75,"c":10.77,"v":1300},{"d":"2024-03-18","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":100},{"d":"2024-03-19","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-20","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-21","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-22","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-25","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-26","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-27","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-03-28","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-04-01","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-04-02","o":10.77,"h":10.77,"l":10.77,"c":10.77,"v":0},{"d":"2024-04-03","o":10.77,"h":10.79,"l":10.77,"c":10.79,"v":1500},{"d":"2024-04-04","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-04-05","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":0},{"d":"2024-04-08","o":10.79,"h":10.82,"l":10.79,"c":10.82,"v":10400},{"d":"2024-04-09","o":10.83,"h":10.89,"l":10.82,"c":10.89,"v":12000},{"d":"2024-04-10","o":10.9,"h":10.93,"l":10.89,"c":10.93,"v":6700},{"d":"2024-04-11","o":10.95,"h":10.95,"l":10.83,"c":10.89,"v":4400},{"d":"2024-04-12","o":10.93,"h":10.94,"l":10.82,"c":10.93,"v":800},{"d":"2024-04-15","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":400},{"d":"2024-04-16","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-17","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-18","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-19","o":10.93,"h":10.93,"l":10.93,"c":10.93,"v":0},{"d":"2024-04-22","o":10.86,"h":10.94,"l":10.84,"c":10.94,"v":600},{"d":"2024-04-23","o":10.95,"h":10.95,"l":10.84,"c":10.94,"v":4700},{"d":"2024-04-24","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2024-04-25","o":10.95,"h":11.1,"l":10.94,"c":11.1,"v":31600},{"d":"2024-04-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2024-04-29","o":11.14,"h":11.19,"l":11.05,"c":11.19,"v":11300},{"d":"2024-04-30","o":11.15,"h":11.25,"l":11.15,"c":11.25,"v":2900},{"d":"2024-05-01","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":800},{"d":"2024-05-02","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":500},{"d":"2024-05-03","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":700},{"d":"2024-05-06","o":11.43,"h":11.75,"l":11.43,"c":11.5,"v":6100},{"d":"2024-05-07","o":11.6,"h":11.66,"l":11.6,"c":11.66,"v":400},{"d":"2024-05-08","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":300},{"d":"2024-05-09","o":11.64,"h":11.64,"l":11.5,"c":11.64,"v":3500},{"d":"2024-05-10","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":200},{"d":"2024-05-13","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2024-05-14","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":0},{"d":"2024-05-15","o":11.3,"h":11.45,"l":11,"c":11.25,"v":52100},{"d":"2024-05-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-05-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2024-05-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":6200},{"d":"2024-05-21","o":11.5,"h":11.61,"l":11.47,"c":11.6,"v":14700},{"d":"2024-05-22","o":11.6,"h":11.7,"l":11.58,"c":11.65,"v":39000},{"d":"2024-05-23","o":11.65,"h":11.65,"l":11.61,"c":11.61,"v":8700},{"d":"2024-05-24","o":11.64,"h":11.65,"l":11.6,"c":11.65,"v":5600},{"d":"2024-05-28","o":11.7,"h":11.7,"l":11.64,"c":11.65,"v":3900},{"d":"2024-05-29","o":11.65,"h":11.7,"l":11.65,"c":11.65,"v":19000},{"d":"2024-05-30","o":11.65,"h":11.65,"l":11.63,"c":11.63,"v":14000},{"d":"2024-05-31","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":60100},{"d":"2024-06-03","o":11.35,"h":11.49,"l":11.35,"c":11.45,"v":5600},{"d":"2024-06-04","o":11.35,"h":11.42,"l":11.35,"c":11.4,"v":3400},{"d":"2024-06-05","o":11.35,"h":11.55,"l":11.35,"c":11.44,"v":6600},{"d":"2024-06-06","o":11.35,"h":11.45,"l":11.35,"c":11.42,"v":8000},{"d":"2024-06-07","o":11.45,"h":11.55,"l":11.45,"c":11.55,"v":1200},{"d":"2024-06-10","o":11.54,"h":11.99,"l":11.53,"c":11.7,"v":93000},{"d":"2024-06-11","o":11.65,"h":11.76,"l":11.53,"c":11.6,"v":18700},{"d":"2024-06-12","o":11.54,"h":11.54,"l":11.42,"c":11.49,"v":4800},{"d":"2024-06-13","o":11.4,"h":11.42,"l":11.35,"c":11.37,"v":30300},{"d":"2024-06-14","o":11.4,"h":11.4,"l":11.37,"c":11.38,"v":6400},{"d":"2024-06-17","o":11.35,"h":11.38,"l":11.17,"c":11.28,"v":45500},{"d":"2024-06-18","o":11.27,"h":11.28,"l":11.26,"c":11.28,"v":500},{"d":"2024-06-20","o":11.28,"h":11.35,"l":11.28,"c":11.28,"v":1000},{"d":"2024-06-21","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2024-06-24","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":3100},{"d":"2024-06-25","o":11.31,"h":11.31,"l":11.3,"c":11.3,"v":4800},{"d":"2024-06-26","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-06-27","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":2000},{"d":"2024-06-28","o":11.37,"h":11.37,"l":11.37,"c":11.37,"v":0},{"d":"2024-07-01","o":11.34,"h":11.34,"l":11.31,"c":11.31,"v":4800},{"d":"2024-07-02","o":11.3,"h":11.33,"l":11.3,"c":11.33,"v":700},{"d":"2024-07-03","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":5300},{"d":"2024-07-05","o":11.31,"h":11.33,"l":11.31,"c":11.33,"v":700},{"d":"2024-07-08","o":11.31,"h":11.34,"l":11.31,"c":11.34,"v":600},{"d":"2024-07-09","o":11.3,"h":11.34,"l":11.3,"c":11.34,"v":800},{"d":"2024-07-10","o":11.3,"h":11.34,"l":11.3,"c":11.34,"v":3200},{"d":"2024-07-11","o":11.27,"h":11.34,"l":11.27,"c":11.34,"v":1700},{"d":"2024-07-12","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-07-15","o":11.33,"h":11.45,"l":11.33,"c":11.39,"v":122800},{"d":"2024-07-16","o":11.39,"h":11.5,"l":11.36,"c":11.4,"v":40900},{"d":"2024-07-17","o":11.38,"h":11.4,"l":11.36,"c":11.36,"v":20600},{"d":"2024-07-18","o":11.44,"h":11.44,"l":11.42,"c":11.42,"v":500},{"d":"2024-07-19","o":11.36,"h":11.38,"l":11.36,"c":11.38,"v":4300},{"d":"2024-07-22","o":11.38,"h":11.38,"l":11.35,"c":11.38,"v":6100},{"d":"2024-07-23","o":11.33,"h":11.38,"l":11.33,"c":11.33,"v":8500},{"d":"2024-07-24","o":11.33,"h":11.38,"l":11.33,"c":11.38,"v":500},{"d":"2024-07-25","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2024-07-26","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2024-07-29","o":11.33,"h":11.39,"l":11.33,"c":11.39,"v":300},{"d":"2024-07-30","o":11.39,"h":11.39,"l":11.38,"c":11.38,"v":1100},{"d":"2024-07-31","o":11.35,"h":11.36,"l":11.35,"c":11.36,"v":12000},{"d":"2024-08-01","o":11.36,"h":11.36,"l":11.36,"c":11.36,"v":0},{"d":"2024-08-02","o":11.33,"h":11.35,"l":11.3,"c":11.31,"v":4300},{"d":"2024-08-05","o":11.33,"h":11.35,"l":11.29,"c":11.3,"v":16100},{"d":"2024-08-06","o":11.36,"h":11.38,"l":11.35,"c":11.37,"v":18000},{"d":"2024-08-07","o":11.33,"h":11.34,"l":11.33,"c":11.33,"v":2800},{"d":"2024-08-08","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":1000},{"d":"2024-08-09","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":500},{"d":"2024-08-12","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":0},{"d":"2024-08-13","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":200},{"d":"2024-08-14","o":11.33,"h":11.34,"l":11.3,"c":11.33,"v":24000},{"d":"2024-08-15","o":11.3,"h":11.35,"l":11.3,"c":11.3,"v":14100},{"d":"2024-08-16","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-08-19","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":1800},{"d":"2024-08-20","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":200},{"d":"2024-08-21","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-08-22","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-08-23","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":200},{"d":"2024-08-26","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":300},{"d":"2024-08-27","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":600},{"d":"2024-08-28","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":100},{"d":"2024-08-29","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":100},{"d":"2024-08-30","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-03","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-04","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-05","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-06","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-09","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":100},{"d":"2024-09-10","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":900},{"d":"2024-09-11","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-12","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-13","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2024-09-16","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":500},{"d":"2024-09-17","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2024-09-18","o":11.28,"h":11.28,"l":11.28,"c":11.28,"v":0},{"d":"2024-09-19","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1300},{"d":"2024-09-20","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"2024-09-23","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":300},{"d":"2024-09-24","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2024-09-25","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2024-09-26","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":1100},{"d":"2024-09-27","o":11.32,"h":11.32,"l":11.32,"c":11.32,"v":0},{"d":"2024-09-30","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":100},{"d":"2024-10-01","o":11.37,"h":11.39,"l":11.36,"c":11.39,"v":56900},{"d":"2024-10-02","o":11.44,"h":11.7,"l":11.39,"c":11.62,"v":41300},{"d":"2024-10-03","o":11.46,"h":11.94,"l":11.42,"c":11.67,"v":51200},{"d":"2024-10-04","o":11.61,"h":11.68,"l":11.6,"c":11.6,"v":1800},{"d":"2024-10-07","o":11.49,"h":11.55,"l":11.49,"c":11.54,"v":500},{"d":"2024-10-08","o":11.42,"h":11.55,"l":11.41,"c":11.55,"v":2900},{"d":"2024-10-09","o":11.53,"h":11.66,"l":11.44,"c":11.66,"v":4500},{"d":"2024-10-10","o":11.41,"h":11.87,"l":11.41,"c":11.49,"v":12200},{"d":"2024-10-11","o":11.5,"h":11.5,"l":11.42,"c":11.46,"v":2500},{"d":"2024-10-14","o":11.49,"h":11.5,"l":11.49,"c":11.49,"v":2600},{"d":"2024-10-15","o":11.5,"h":11.6,"l":11.5,"c":11.6,"v":1300},{"d":"2024-10-16","o":11.6,"h":11.6,"l":11.5,"c":11.6,"v":1000},{"d":"2024-10-17","o":11.64,"h":11.7,"l":11.6,"c":11.65,"v":2000},{"d":"2024-10-18","o":11.6,"h":11.65,"l":11.56,"c":11.56,"v":1100},{"d":"2024-10-21","o":11.73,"h":11.73,"l":11.55,"c":11.56,"v":700},{"d":"2024-10-22","o":11.72,"h":11.72,"l":11.47,"c":11.62,"v":400},{"d":"2024-10-23","o":11.54,"h":11.54,"l":11.54,"c":11.54,"v":200},{"d":"2024-10-24","o":11.46,"h":11.61,"l":11.46,"c":11.47,"v":2100},{"d":"2024-10-25","o":11.65,"h":11.67,"l":11.5,"c":11.67,"v":900},{"d":"2024-10-28","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"2024-10-29","o":11.77,"h":11.79,"l":11.69,"c":11.78,"v":4600},{"d":"2024-10-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1300},{"d":"2024-10-31","o":13,"h":13,"l":12.31,"c":12.98,"v":6200},{"d":"2024-11-01","o":11.69,"h":11.69,"l":9.44,"c":10.8,"v":5000},{"d":"2024-11-04","o":10.7,"h":10.7,"l":10.1,"c":10.42,"v":2300},{"d":"2024-11-05","o":10.32,"h":10.32,"l":9.94,"c":9.94,"v":300},{"d":"2024-11-06","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":400},{"d":"2024-11-07","o":9.76,"h":10.6,"l":9.76,"c":10.6,"v":6800},{"d":"2024-11-08","o":10.6,"h":11.64,"l":10.6,"c":10.62,"v":3200},{"d":"2024-11-11","o":10.92,"h":11.04,"l":10.92,"c":11,"v":800},{"d":"2024-11-12","o":11.96,"h":11.97,"l":11.95,"c":11.97,"v":500},{"d":"2024-11-13","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":200},{"d":"2024-11-14","o":11,"h":11,"l":11,"c":11,"v":300},{"d":"2024-11-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2024-11-18","o":10.11,"h":10.33,"l":8.17,"c":8.5,"v":6200},{"d":"2024-11-19","o":9.12,"h":9.6,"l":9.12,"c":9.6,"v":300},{"d":"2024-11-20","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":300},{"d":"2024-11-21","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2024-11-22","o":10,"h":13.49,"l":9,"c":10.84,"v":29100},{"d":"2024-11-25","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2024-11-26","o":12.48,"h":13.3,"l":12.39,"c":12.5,"v":3500},{"d":"2024-11-27","o":12.05,"h":13.36,"l":12.05,"c":12.5,"v":2100},{"d":"2024-11-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":800},{"d":"2024-12-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"2024-12-03","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":600},{"d":"2024-12-04","o":12.1,"h":13.4,"l":11.8,"c":11.8,"v":6900},{"d":"2024-12-05","o":12.75,"h":12.79,"l":10.29,"c":10.87,"v":2400},{"d":"2024-12-06","o":11.2,"h":11.28,"l":11.2,"c":11.25,"v":600},{"d":"2024-12-09","o":10.32,"h":10.33,"l":10.32,"c":10.33,"v":700},{"d":"2024-12-10","o":11.3,"h":12.1,"l":10.36,"c":10.36,"v":1700},{"d":"2024-12-11","o":10.06,"h":10.38,"l":10.06,"c":10.38,"v":800},{"d":"2024-12-12","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":500},{"d":"2024-12-13","o":11.24,"h":11.56,"l":8.5,"c":9.5,"v":12900},{"d":"2024-12-16","o":11.3,"h":11.3,"l":4.5,"c":5.5,"v":171000},{"d":"2024-12-17","o":4.95,"h":6.1,"l":2.79,"c":3,"v":253100},{"d":"2024-12-18","o":2.95,"h":2.95,"l":2.2,"c":2.59,"v":94500},{"d":"2024-12-19","o":2.51,"h":3.64,"l":2.24,"c":3.49,"v":108600},{"d":"2024-12-20","o":3.57,"h":4.78,"l":2.98,"c":3.7,"v":141500},{"d":"2024-12-23","o":3.65,"h":3.91,"l":2.78,"c":3.41,"v":21600},{"d":"2024-12-24","o":3.3,"h":3.74,"l":3.14,"c":3.33,"v":21100},{"d":"2024-12-26","o":3.25,"h":3.9,"l":2.99,"c":3.23,"v":87700},{"d":"2024-12-27","o":3.11,"h":3.49,"l":3,"c":3.19,"v":17300},{"d":"2024-12-30","o":3.08,"h":3.43,"l":2.86,"c":3.28,"v":36400},{"d":"2024-12-31","o":3.01,"h":3.71,"l":2.97,"c":3,"v":102600},{"d":"2025-01-02","o":3.17,"h":3.35,"l":2.85,"c":2.97,"v":22700},{"d":"2025-01-03","o":2.97,"h":3.23,"l":2.47,"c":2.51,"v":138900},{"d":"2025-01-06","o":3.15,"h":3.21,"l":2.5,"c":2.7,"v":267000},{"d":"2025-01-07","o":3,"h":3,"l":2.65,"c":2.77,"v":422500},{"d":"2025-01-08","o":2.58,"h":2.64,"l":1.71,"c":2.25,"v":163100},{"d":"2025-01-10","o":2.15,"h":2.15,"l":1.92,"c":1.92,"v":74500},{"d":"2025-01-13","o":1.82,"h":1.9,"l":1.7,"c":1.83,"v":53700},{"d":"2025-01-14","o":1.89,"h":2.15,"l":1.8,"c":2,"v":142200},{"d":"2025-01-15","o":1.94,"h":2.12,"l":1.59,"c":1.84,"v":85300},{"d":"2025-01-16","o":1.75,"h":1.86,"l":1.71,"c":1.77,"v":18200},{"d":"2025-01-17","o":1.76,"h":2.5,"l":1.76,"c":2.31,"v":622300},{"d":"2025-01-21","o":2.41,"h":2.5,"l":1.77,"c":1.96,"v":236600},{"d":"2025-01-22","o":1.82,"h":2,"l":1.55,"c":1.85,"v":165400},{"d":"2025-01-23","o":1.83,"h":2,"l":1.75,"c":1.79,"v":73800},{"d":"2025-01-24","o":1.8,"h":1.86,"l":1.61,"c":1.74,"v":62400},{"d":"2025-01-27","o":1.8,"h":1.8,"l":1.41,"c":1.52,"v":63300},{"d":"2025-01-28","o":1.51,"h":1.56,"l":1.32,"c":1.4,"v":54500},{"d":"2025-01-29","o":1.39,"h":1.69,"l":1.39,"c":1.54,"v":168500},{"d":"2025-01-30","o":2.73,"h":5.54,"l":2.7,"c":3.14,"v":126590600},{"d":"2025-01-31","o":3.1,"h":3.11,"l":2.6,"c":2.88,"v":1646800},{"d":"2025-02-03","o":2.7,"h":2.88,"l":2.45,"c":2.61,"v":428800},{"d":"2025-02-04","o":3.19,"h":3.2,"l":2.12,"c":2.32,"v":8275300},{"d":"2025-02-05","o":2.35,"h":2.5,"l":2.03,"c":2.37,"v":222400},{"d":"2025-02-06","o":2.22,"h":2.55,"l":2.21,"c":2.47,"v":178600},{"d":"2025-02-07","o":2.4,"h":2.5,"l":2.19,"c":2.37,"v":273600},{"d":"2025-02-10","o":2.23,"h":2.37,"l":1.82,"c":1.96,"v":335500},{"d":"2025-02-11","o":1.88,"h":2.01,"l":1.78,"c":1.89,"v":186100},{"d":"2025-02-12","o":1.84,"h":1.94,"l":1.77,"c":1.84,"v":134400},{"d":"2025-02-13","o":3.25,"h":6.02,"l":3.14,"c":3.62,"v":125942200},{"d":"2025-02-14","o":3.6,"h":3.99,"l":2.57,"c":2.65,"v":3173100},{"d":"2025-02-18","o":2.51,"h":3.28,"l":2.51,"c":2.75,"v":983900},{"d":"2025-02-19","o":2.67,"h":2.81,"l":2.42,"c":2.58,"v":356000},{"d":"2025-02-20","o":2.56,"h":2.74,"l":2.3,"c":2.47,"v":471800},{"d":"2025-02-21","o":2.41,"h":2.5,"l":2.05,"c":2.09,"v":304200},{"d":"2025-02-24","o":2.13,"h":2.16,"l":1.98,"c":2.1,"v":301800},{"d":"2025-02-25","o":2.13,"h":2.25,"l":1.9,"c":1.98,"v":233700},{"d":"2025-02-26","o":2,"h":2.36,"l":1.93,"c":2.22,"v":392300},{"d":"2025-02-27","o":2.17,"h":2.25,"l":1.94,"c":1.98,"v":166200},{"d":"2025-02-28","o":1.94,"h":2.08,"l":1.93,"c":2.04,"v":86200},{"d":"2025-03-03","o":2.03,"h":2.17,"l":1.85,"c":1.91,"v":137600},{"d":"2025-03-04","o":1.87,"h":1.91,"l":1.68,"c":1.77,"v":156800},{"d":"2025-03-05","o":1.8,"h":1.85,"l":1.7,"c":1.72,"v":101900},{"d":"2025-03-06","o":1.73,"h":1.74,"l":1.56,"c":1.6,"v":109400},{"d":"2025-03-07","o":1.58,"h":1.63,"l":1.38,"c":1.62,"v":241900},{"d":"2025-03-10","o":1.58,"h":1.61,"l":1.42,"c":1.49,"v":165200},{"d":"2025-03-11","o":1.45,"h":1.46,"l":1.25,"c":1.35,"v":238700},{"d":"2025-03-12","o":1.4,"h":1.79,"l":1.3,"c":1.65,"v":331200},{"d":"2025-03-13","o":1.68,"h":1.68,"l":1.53,"c":1.61,"v":93300},{"d":"2025-03-14","o":1.54,"h":1.72,"l":1.54,"c":1.66,"v":58500},{"d":"2025-03-17","o":1.76,"h":1.77,"l":1.48,"c":1.53,"v":943100},{"d":"2025-03-18","o":1.5,"h":1.6,"l":1.47,"c":1.6,"v":55600},{"d":"2025-03-19","o":1.62,"h":1.88,"l":1.6,"c":1.76,"v":300200},{"d":"2025-03-20","o":1.7,"h":2.05,"l":1.69,"c":1.96,"v":146900},{"d":"2025-03-21","o":1.82,"h":1.98,"l":1.73,"c":1.74,"v":131900},{"d":"2025-03-24","o":1.76,"h":1.96,"l":1.61,"c":1.65,"v":320900},{"d":"2025-03-25","o":1.69,"h":1.74,"l":1.61,"c":1.61,"v":66500},{"d":"2025-03-26","o":1.61,"h":1.64,"l":1.54,"c":1.55,"v":74300},{"d":"2025-03-27","o":1.6,"h":1.6,"l":1.4,"c":1.44,"v":87600},{"d":"2025-03-28","o":1.4,"h":1.5,"l":1.31,"c":1.33,"v":73100},{"d":"2025-03-31","o":1.32,"h":1.37,"l":1.2,"c":1.29,"v":50200},{"d":"2025-04-01","o":1.26,"h":1.4,"l":1.26,"c":1.32,"v":38500},{"d":"2025-04-02","o":1.28,"h":1.44,"l":1.28,"c":1.36,"v":26800},{"d":"2025-04-03","o":1.42,"h":1.42,"l":1.21,"c":1.32,"v":47100},{"d":"2025-04-04","o":1.28,"h":1.3,"l":1.17,"c":1.27,"v":61700},{"d":"2025-04-07","o":1.1,"h":1.2,"l":1.07,"c":1.12,"v":48700},{"d":"2025-04-08","o":1.2,"h":1.2,"l":1.1,"c":1.1,"v":32900},{"d":"2025-04-09","o":1.05,"h":1.2,"l":1.02,"c":1.11,"v":44400},{"d":"2025-04-10","o":1.19,"h":1.28,"l":1.09,"c":1.22,"v":78000},{"d":"2025-04-11","o":1.21,"h":1.21,"l":1.1,"c":1.1,"v":48200},{"d":"2025-04-14","o":1.16,"h":1.3,"l":1.14,"c":1.26,"v":112800},{"d":"2025-04-15","o":1.22,"h":1.33,"l":1.2,"c":1.22,"v":31500},{"d":"2025-04-16","o":1.3,"h":1.45,"l":1.22,"c":1.37,"v":157300},{"d":"2025-04-17","o":1.35,"h":1.35,"l":1.21,"c":1.34,"v":72800},{"d":"2025-04-21","o":1.32,"h":1.37,"l":1.19,"c":1.29,"v":57100},{"d":"2025-04-22","o":1.25,"h":1.33,"l":1.2,"c":1.2,"v":25900},{"d":"2025-04-23","o":1.27,"h":1.27,"l":1.19,"c":1.22,"v":33600},{"d":"2025-04-24","o":1.19,"h":1.3,"l":1.19,"c":1.3,"v":51000},{"d":"2025-04-25","o":1.27,"h":1.34,"l":1.24,"c":1.33,"v":42800},{"d":"2025-04-28","o":1.33,"h":1.33,"l":1.12,"c":1.15,"v":92800},{"d":"2025-04-29","o":1.2,"h":1.24,"l":1.18,"c":1.22,"v":33000},{"d":"2025-04-30","o":1.18,"h":1.24,"l":1.15,"c":1.21,"v":22700},{"d":"2025-05-01","o":1.18,"h":1.34,"l":1.18,"c":1.27,"v":91700},{"d":"2025-05-02","o":1.25,"h":1.36,"l":1.25,"c":1.28,"v":46300},{"d":"2025-05-05","o":1.3,"h":1.62,"l":1.29,"c":1.49,"v":290800},{"d":"2025-05-06","o":1.45,"h":1.58,"l":1.42,"c":1.53,"v":84300},{"d":"2025-05-07","o":1.5,"h":1.51,"l":1.3,"c":1.3,"v":157100},{"d":"2025-05-08","o":1.3,"h":1.36,"l":1.29,"c":1.31,"v":47900},{"d":"2025-05-09","o":1.32,"h":1.47,"l":1.27,"c":1.39,"v":90100},{"d":"2025-05-12","o":1.45,"h":1.45,"l":1.33,"c":1.34,"v":85600},{"d":"2025-05-13","o":1.3,"h":1.4,"l":1.3,"c":1.32,"v":63600},{"d":"2025-05-14","o":1.35,"h":1.46,"l":1.3,"c":1.44,"v":54500},{"d":"2025-05-15","o":1.45,"h":1.45,"l":1.32,"c":1.34,"v":29500},{"d":"2025-05-16","o":1.35,"h":1.38,"l":1.33,"c":1.33,"v":23000},{"d":"2025-05-19","o":1.3,"h":1.35,"l":1.27,"c":1.27,"v":34500},{"d":"2025-05-20","o":1.25,"h":1.3,"l":1.2,"c":1.2,"v":39000},{"d":"2025-05-21","o":1.23,"h":1.26,"l":1.16,"c":1.2,"v":53900},{"d":"2025-05-22","o":1.21,"h":1.26,"l":1.19,"c":1.23,"v":23300},{"d":"2025-05-23","o":1.19,"h":1.25,"l":1.19,"c":1.23,"v":22800},{"d":"2025-05-27","o":1.29,"h":1.37,"l":1.23,"c":1.35,"v":146100},{"d":"2025-05-28","o":1.5,"h":1.58,"l":1.2,"c":1.31,"v":15655100},{"d":"2025-05-29","o":1.27,"h":1.27,"l":1.19,"c":1.23,"v":399900},{"d":"2025-05-30","o":1.22,"h":1.24,"l":1.17,"c":1.17,"v":199700},{"d":"2025-06-02","o":1.16,"h":1.17,"l":1.01,"c":1.08,"v":619800},{"d":"2025-06-03","o":1.14,"h":1.18,"l":1.1,"c":1.13,"v":179500},{"d":"2025-06-04","o":1.1,"h":1.13,"l":1.05,"c":1.11,"v":187300},{"d":"2025-06-05","o":1.13,"h":1.3,"l":1.13,"c":1.25,"v":349000},{"d":"2025-06-06","o":1.22,"h":1.31,"l":1.18,"c":1.25,"v":146600},{"d":"2025-06-09","o":1.25,"h":1.25,"l":1.17,"c":1.22,"v":76100},{"d":"2025-06-10","o":1.21,"h":1.39,"l":1.2,"c":1.25,"v":297800},{"d":"2025-06-11","o":1.24,"h":1.25,"l":1.13,"c":1.16,"v":162300},{"d":"2025-06-12","o":1.14,"h":1.22,"l":1.1,"c":1.15,"v":198300},{"d":"2025-06-13","o":1.21,"h":1.27,"l":1.18,"c":1.25,"v":237500},{"d":"2025-06-16","o":1.26,"h":1.28,"l":1.22,"c":1.25,"v":203600},{"d":"2025-06-17","o":1.23,"h":1.26,"l":1.18,"c":1.22,"v":113900},{"d":"2025-06-18","o":1.21,"h":1.22,"l":1.15,"c":1.16,"v":109700},{"d":"2025-06-20","o":1.28,"h":1.28,"l":1.01,"c":1.04,"v":327700},{"d":"2025-06-23","o":1.1,"h":1.25,"l":1.05,"c":1.24,"v":269600},{"d":"2025-06-24","o":1.23,"h":1.25,"l":1.18,"c":1.21,"v":184700},{"d":"2025-06-25","o":1.21,"h":1.24,"l":1.17,"c":1.23,"v":93000},{"d":"2025-06-26","o":1.23,"h":1.24,"l":1.14,"c":1.18,"v":75100},{"d":"2025-06-27","o":1.19,"h":1.2,"l":1.14,"c":1.16,"v":102200},{"d":"2025-06-30","o":1.15,"h":1.16,"l":1.11,"c":1.14,"v":36800},{"d":"2025-07-01","o":1.1,"h":1.17,"l":1.1,"c":1.16,"v":33200},{"d":"2025-07-02","o":1.16,"h":1.17,"l":1.12,"c":1.16,"v":40200},{"d":"2025-07-03","o":1.17,"h":1.19,"l":1.13,"c":1.16,"v":32500},{"d":"2025-07-07","o":1.16,"h":1.2,"l":1.06,"c":1.1,"v":61000},{"d":"2025-07-08","o":1.12,"h":1.13,"l":1.06,"c":1.11,"v":67400},{"d":"2025-07-09","o":1.18,"h":1.33,"l":1.16,"c":1.26,"v":1169800},{"d":"2025-07-10","o":1.24,"h":1.3,"l":1.14,"c":1.23,"v":444100},{"d":"2025-07-11","o":1.2,"h":1.22,"l":1.15,"c":1.18,"v":144900},{"d":"2025-07-14","o":1.18,"h":1.26,"l":1.18,"c":1.24,"v":153500},{"d":"2025-07-15","o":1.25,"h":1.29,"l":1.2,"c":1.21,"v":291200},{"d":"2025-07-16","o":1.2,"h":1.28,"l":1.19,"c":1.25,"v":263400},{"d":"2025-07-17","o":1.25,"h":1.3,"l":1.23,"c":1.29,"v":160100},{"d":"2025-07-18","o":1.25,"h":1.29,"l":1.21,"c":1.23,"v":102000},{"d":"2025-07-21","o":1.25,"h":1.26,"l":1.19,"c":1.21,"v":85100},{"d":"2025-07-22","o":1.22,"h":1.26,"l":1.12,"c":1.16,"v":142300},{"d":"2025-07-23","o":1.98,"h":2.6,"l":1.61,"c":1.85,"v":139267300},{"d":"2025-07-24","o":1.56,"h":1.59,"l":1.36,"c":1.4,"v":4368200},{"d":"2025-07-25","o":1.4,"h":1.44,"l":1.3,"c":1.39,"v":1343100},{"d":"2025-07-28","o":1.37,"h":1.39,"l":1.25,"c":1.3,"v":925900},{"d":"2025-07-29","o":1.23,"h":1.25,"l":1.2,"c":1.21,"v":618400},{"d":"2025-07-30","o":1.22,"h":1.24,"l":1.14,"c":1.18,"v":376900},{"d":"2025-07-31","o":1.2,"h":1.2,"l":1.14,"c":1.15,"v":390800},{"d":"2025-08-01","o":1.21,"h":1.21,"l":1.07,"c":1.08,"v":403100},{"d":"2025-08-04","o":1.07,"h":1.14,"l":1.07,"c":1.12,"v":166300},{"d":"2025-08-05","o":1.1,"h":1.15,"l":1.07,"c":1.14,"v":210400},{"d":"2025-08-06","o":1.16,"h":1.16,"l":1.1,"c":1.11,"v":130200},{"d":"2025-08-07","o":1.14,"h":1.14,"l":1.05,"c":1.08,"v":164000},{"d":"2025-08-08","o":1.09,"h":1.09,"l":1.04,"c":1.05,"v":179400},{"d":"2025-08-11","o":1.08,"h":1.08,"l":1.05,"c":1.06,"v":85700},{"d":"2025-08-12","o":1.06,"h":1.13,"l":1.04,"c":1.09,"v":182700},{"d":"2025-08-13","o":1.1,"h":1.18,"l":1.06,"c":1.16,"v":249900},{"d":"2025-08-14","o":1.16,"h":1.16,"l":1.11,"c":1.14,"v":126300},{"d":"2025-08-15","o":1.11,"h":1.12,"l":1.09,"c":1.1,"v":130400},{"d":"2025-08-18","o":1.09,"h":1.18,"l":1.08,"c":1.15,"v":691700},{"d":"2025-08-19","o":1.17,"h":1.17,"l":1.1,"c":1.11,"v":112500},{"d":"2025-08-20","o":1.13,"h":1.13,"l":1.05,"c":1.08,"v":223800},{"d":"2025-08-21","o":1.06,"h":1.13,"l":1.05,"c":1.13,"v":171300},{"d":"2025-08-22","o":1.15,"h":1.15,"l":1.09,"c":1.13,"v":164700},{"d":"2025-08-25","o":1.15,"h":1.18,"l":1.12,"c":1.14,"v":80300},{"d":"2025-08-26","o":1.14,"h":1.14,"l":1.07,"c":1.07,"v":162400},{"d":"2025-08-27","o":1.09,"h":1.12,"l":1.08,"c":1.09,"v":96900},{"d":"2025-08-28","o":1.1,"h":1.1,"l":1.07,"c":1.09,"v":76700},{"d":"2025-08-29","o":1.06,"h":1.08,"l":1.02,"c":1.06,"v":147200},{"d":"2025-09-02","o":1.03,"h":1.06,"l":1.02,"c":1.03,"v":62600},{"d":"2025-09-03","o":1.04,"h":1.06,"l":1,"c":1.04,"v":233600},{"d":"2025-09-04","o":1.02,"h":1.05,"l":0.95,"c":0.98,"v":236300},{"d":"2025-09-05","o":0.89,"h":0.92,"l":0.86,"c":0.88,"v":360300},{"d":"2025-09-08","o":0.9,"h":1.06,"l":0.89,"c":1.04,"v":757100},{"d":"2025-09-09","o":1,"h":1.04,"l":0.96,"c":1.01,"v":239200},{"d":"2025-09-10","o":0.99,"h":1.07,"l":0.99,"c":1.07,"v":184900},{"d":"2025-09-11","o":1.08,"h":1.12,"l":1.02,"c":1.09,"v":164200},{"d":"2025-09-12","o":1.07,"h":1.15,"l":1.07,"c":1.13,"v":134800},{"d":"2025-09-15","o":1.09,"h":1.2,"l":1.07,"c":1.15,"v":131900},{"d":"2025-09-16","o":1.17,"h":1.2,"l":1.13,"c":1.18,"v":148400},{"d":"2025-09-17","o":1.18,"h":1.39,"l":1.16,"c":1.29,"v":636600},{"d":"2025-09-18","o":1.28,"h":1.38,"l":1.26,"c":1.29,"v":379600},{"d":"2025-09-19","o":1.27,"h":1.32,"l":1.23,"c":1.23,"v":894100},{"d":"2025-09-22","o":1.21,"h":1.26,"l":1.2,"c":1.24,"v":173100},{"d":"2025-09-23","o":1.23,"h":1.24,"l":1.17,"c":1.2,"v":211100},{"d":"2025-09-24","o":1.21,"h":1.24,"l":1.15,"c":1.17,"v":105900},{"d":"2025-09-25","o":1.15,"h":1.17,"l":1.05,"c":1.09,"v":151100},{"d":"2025-09-26","o":1.12,"h":1.15,"l":1.03,"c":1.08,"v":121600},{"d":"2025-09-29","o":1.07,"h":1.18,"l":1.07,"c":1.18,"v":242000},{"d":"2025-09-30","o":1.18,"h":1.2,"l":1.1,"c":1.19,"v":90500},{"d":"2025-10-01","o":1.2,"h":1.2,"l":1.14,"c":1.17,"v":87100},{"d":"2025-10-02","o":1.16,"h":1.2,"l":1.1,"c":1.12,"v":78900},{"d":"2025-10-03","o":1.1,"h":1.15,"l":1.1,"c":1.12,"v":27000},{"d":"2025-10-06","o":1.11,"h":1.12,"l":1.06,"c":1.11,"v":69000},{"d":"2025-10-07","o":1.1,"h":1.12,"l":1.09,"c":1.1,"v":51200},{"d":"2025-10-08","o":1.12,"h":1.13,"l":1.1,"c":1.12,"v":30800},{"d":"2025-10-09","o":1.1,"h":1.11,"l":1.08,"c":1.08,"v":52700},{"d":"2025-10-10","o":1.07,"h":1.09,"l":1.01,"c":1.02,"v":124100},{"d":"2025-10-13","o":1.03,"h":1.06,"l":1.02,"c":1.06,"v":19700},{"d":"2025-10-14","o":1.06,"h":1.13,"l":1.03,"c":1.11,"v":70400},{"d":"2025-10-15","o":1.09,"h":1.13,"l":1.06,"c":1.07,"v":53200},{"d":"2025-10-16","o":1.08,"h":1.11,"l":1.08,"c":1.1,"v":52800},{"d":"2025-10-17","o":1.09,"h":1.1,"l":1.04,"c":1.09,"v":32000},{"d":"2025-10-20","o":1.14,"h":1.22,"l":1.1,"c":1.21,"v":113100},{"d":"2025-10-21","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":29100},{"d":"2025-10-22","o":1.11,"h":1.13,"l":1.08,"c":1.1,"v":53400},{"d":"2025-10-23","o":1.07,"h":1.1,"l":1.07,"c":1.09,"v":18000},{"d":"2025-10-24","o":1.15,"h":1.15,"l":1.08,"c":1.08,"v":367500},{"d":"2025-10-27","o":1.14,"h":1.16,"l":1.11,"c":1.13,"v":70600},{"d":"2025-10-28","o":1.11,"h":1.14,"l":1.1,"c":1.13,"v":22200},{"d":"2025-10-29","o":1.1,"h":1.13,"l":1.08,"c":1.08,"v":50200},{"d":"2025-10-30","o":1.04,"h":1.07,"l":1.01,"c":1.03,"v":59700},{"d":"2025-10-31","o":1.03,"h":1.04,"l":1.01,"c":1.04,"v":39000},{"d":"2025-11-03","o":1.03,"h":1.07,"l":1.02,"c":1.06,"v":52800},{"d":"2025-11-04","o":1.02,"h":1.05,"l":1,"c":1.01,"v":57500},{"d":"2025-11-05","o":1.02,"h":1.07,"l":1.01,"c":1.06,"v":51100},{"d":"2025-11-06","o":1.06,"h":1.3,"l":1.01,"c":1.1,"v":500600},{"d":"2025-11-07","o":1.05,"h":1.07,"l":1.04,"c":1.06,"v":53300},{"d":"2025-11-10","o":1.07,"h":1.2,"l":1,"c":1.07,"v":683700},{"d":"2025-11-11","o":1.04,"h":1.07,"l":1.01,"c":1.03,"v":105500},{"d":"2025-11-12","o":1.03,"h":1.05,"l":1.02,"c":1.02,"v":65700},{"d":"2025-11-13","o":1.01,"h":1.03,"l":0.95,"c":0.97,"v":104000},{"d":"2025-11-14","o":0.97,"h":1.02,"l":0.91,"c":0.99,"v":108300},{"d":"2025-11-17","o":1.01,"h":1.02,"l":0.92,"c":0.93,"v":129700},{"d":"2025-11-18","o":0.99,"h":0.99,"l":0.85,"c":0.87,"v":157200},{"d":"2025-11-19","o":0.86,"h":0.91,"l":0.82,"c":0.82,"v":69700},{"d":"2025-11-20","o":0.86,"h":0.87,"l":0.77,"c":0.77,"v":139500},{"d":"2025-11-21","o":0.76,"h":0.77,"l":0.74,"c":0.76,"v":59500},{"d":"2025-11-24","o":0.77,"h":0.77,"l":0.72,"c":0.72,"v":65800},{"d":"2025-11-25","o":0.74,"h":0.76,"l":0.73,"c":0.74,"v":49700},{"d":"2025-11-26","o":0.76,"h":0.86,"l":0.75,"c":0.75,"v":100900},{"d":"2025-11-28","o":0.77,"h":0.8,"l":0.76,"c":0.77,"v":14900},{"d":"2025-12-01","o":0.8,"h":0.81,"l":0.71,"c":0.71,"v":30500},{"d":"2025-12-02","o":0.76,"h":0.81,"l":0.73,"c":0.75,"v":50800},{"d":"2025-12-03","o":0.73,"h":0.78,"l":0.72,"c":0.76,"v":32200},{"d":"2025-12-04","o":0.77,"h":0.78,"l":0.72,"c":0.73,"v":87900},{"d":"2025-12-05","o":0.78,"h":0.79,"l":0.65,"c":0.69,"v":536700},{"d":"2025-12-08","o":0.73,"h":0.73,"l":0.66,"c":0.67,"v":58600},{"d":"2025-12-09","o":0.68,"h":0.78,"l":0.65,"c":0.72,"v":111000},{"d":"2025-12-10","o":0.73,"h":0.77,"l":0.68,"c":0.7,"v":123500},{"d":"2025-12-11","o":0.68,"h":0.73,"l":0.65,"c":0.67,"v":86000},{"d":"2025-12-12","o":0.69,"h":0.69,"l":0.56,"c":0.57,"v":162000},{"d":"2025-12-15","o":0.56,"h":0.6,"l":0.53,"c":0.55,"v":77000},{"d":"2025-12-16","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":76100},{"d":"2025-12-17","o":0.55,"h":0.67,"l":0.52,"c":0.61,"v":231900},{"d":"2025-12-18","o":0.64,"h":0.87,"l":0.62,"c":0.72,"v":8836500},{"d":"2025-12-19","o":0.7,"h":0.74,"l":0.62,"c":0.62,"v":726000},{"d":"2025-12-22","o":0.62,"h":0.63,"l":0.55,"c":0.57,"v":255700},{"d":"2025-12-23","o":0.56,"h":0.56,"l":0.51,"c":0.52,"v":231300},{"d":"2025-12-24","o":0.51,"h":0.51,"l":0.46,"c":0.48,"v":127800},{"d":"2025-12-26","o":0.48,"h":0.55,"l":0.48,"c":0.52,"v":639400},{"d":"2025-12-29","o":0.5,"h":0.51,"l":0.45,"c":0.47,"v":639300},{"d":"2025-12-30","o":0.46,"h":0.49,"l":0.46,"c":0.48,"v":215600},{"d":"2025-12-31","o":0.49,"h":0.49,"l":0.44,"c":0.46,"v":189900},{"d":"2026-01-02","o":0.49,"h":0.49,"l":0.45,"c":0.46,"v":79900},{"d":"2026-01-05","o":0.48,"h":0.48,"l":0.4,"c":0.46,"v":242000},{"d":"2026-01-06","o":0.46,"h":0.49,"l":0.45,"c":0.49,"v":13424600},{"d":"2026-01-07","o":0.67,"h":0.75,"l":0.6,"c":0.65,"v":73205600},{"d":"2026-01-08","o":0.62,"h":0.71,"l":0.58,"c":0.71,"v":3986500},{"d":"2026-01-09","o":0.7,"h":0.7,"l":0.63,"c":0.65,"v":963400},{"d":"2026-01-12","o":0.62,"h":0.65,"l":0.6,"c":0.65,"v":676900},{"d":"2026-01-13","o":0.66,"h":0.72,"l":0.64,"c":0.69,"v":1598000},{"d":"2026-01-14","o":0.68,"h":0.69,"l":0.64,"c":0.68,"v":523700},{"d":"2026-01-15","o":0.67,"h":0.72,"l":0.66,"c":0.69,"v":718500},{"d":"2026-01-16","o":0.7,"h":0.79,"l":0.67,"c":0.75,"v":1605900},{"d":"2026-01-20","o":0.72,"h":0.84,"l":0.71,"c":0.81,"v":1721800},{"d":"2026-01-21","o":0.87,"h":0.95,"l":0.81,"c":0.92,"v":3192300},{"d":"2026-01-22","o":0.93,"h":0.93,"l":0.85,"c":0.91,"v":1150100},{"d":"2026-01-23","o":0.88,"h":0.98,"l":0.83,"c":0.95,"v":3081200},{"d":"2026-01-26","o":1.03,"h":1.03,"l":0.77,"c":0.94,"v":3193700},{"d":"2026-01-27","o":0.93,"h":0.94,"l":0.87,"c":0.93,"v":1538700},{"d":"2026-01-28","o":0.94,"h":1.19,"l":0.92,"c":1.12,"v":3470200},{"d":"2026-01-29","o":1.21,"h":1.21,"l":1,"c":1.12,"v":2277000},{"d":"2026-01-30","o":1.13,"h":1.15,"l":1.03,"c":1.04,"v":1030900},{"d":"2026-02-02","o":1.15,"h":1.15,"l":0.88,"c":0.92,"v":2180100},{"d":"2026-02-03","o":0.93,"h":1.07,"l":0.93,"c":1.03,"v":1158900},{"d":"2026-02-04","o":1.04,"h":1.04,"l":0.96,"c":1.02,"v":949300},{"d":"2026-02-05","o":0.95,"h":1,"l":0.88,"c":0.93,"v":774900},{"d":"2026-02-06","o":0.99,"h":0.99,"l":0.75,"c":0.8,"v":1060000},{"d":"2026-02-09","o":0.78,"h":0.79,"l":0.65,"c":0.73,"v":971400},{"d":"2026-02-10","o":0.72,"h":0.73,"l":0.6,"c":0.62,"v":733500},{"d":"2026-02-11","o":0.62,"h":0.66,"l":0.55,"c":0.58,"v":752900},{"d":"2026-02-12","o":0.6,"h":0.65,"l":0.57,"c":0.6,"v":408000},{"d":"2026-02-13","o":0.6,"h":0.62,"l":0.57,"c":0.59,"v":347000},{"d":"2026-02-17","o":0.59,"h":0.62,"l":0.56,"c":0.58,"v":218900},{"d":"2026-02-18","o":0.57,"h":0.59,"l":0.53,"c":0.54,"v":306000},{"d":"2026-02-19","o":0.53,"h":0.56,"l":0.49,"c":0.5,"v":428900},{"d":"2026-02-20","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":356600},{"d":"2026-02-23","o":0.5,"h":0.5,"l":0.46,"c":0.47,"v":174700},{"d":"2026-02-24","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":149700},{"d":"2026-02-25","o":0.49,"h":0.55,"l":0.49,"c":0.53,"v":287200},{"d":"2026-02-26","o":0.53,"h":0.58,"l":0.51,"c":0.54,"v":373100},{"d":"2026-02-27","o":0.53,"h":0.57,"l":0.5,"c":0.5,"v":267600},{"d":"2026-03-02","o":0.5,"h":0.53,"l":0.47,"c":0.5,"v":246000},{"d":"2026-03-03","o":0.5,"h":0.54,"l":0.48,"c":0.51,"v":311300},{"d":"2026-03-04","o":0.53,"h":0.57,"l":0.5,"c":0.56,"v":289400},{"d":"2026-03-05","o":0.56,"h":0.57,"l":0.51,"c":0.52,"v":345900},{"d":"2026-03-06","o":0.51,"h":0.53,"l":0.49,"c":0.5,"v":424000},{"d":"2026-03-09","o":0.49,"h":0.5,"l":0.47,"c":0.5,"v":306500},{"d":"2026-03-10","o":0.51,"h":0.51,"l":0.47,"c":0.48,"v":201600},{"d":"2026-03-11","o":0.48,"h":0.51,"l":0.47,"c":0.5,"v":742200},{"d":"2026-03-12","o":0.5,"h":0.52,"l":0.47,"c":0.48,"v":381200},{"d":"2026-03-13","o":0.5,"h":0.5,"l":0.45,"c":0.46,"v":240700},{"d":"2026-03-16","o":0.46,"h":0.49,"l":0.46,"c":0.47,"v":311400},{"d":"2026-03-17","o":0.47,"h":0.48,"l":0.45,"c":0.46,"v":354800},{"d":"2026-03-18","o":0.45,"h":0.47,"l":0.37,"c":0.37,"v":1202100},{"d":"2026-03-19","o":0.37,"h":0.39,"l":0.33,"c":0.36,"v":629900},{"d":"2026-03-20","o":0.37,"h":0.37,"l":0.34,"c":0.36,"v":490300},{"d":"2026-03-23","o":0.37,"h":0.38,"l":0.35,"c":0.36,"v":434500},{"d":"2026-03-24","o":0.35,"h":0.39,"l":0.35,"c":0.36,"v":232800},{"d":"2026-03-25","o":0.37,"h":0.37,"l":0.34,"c":0.36,"v":255400},{"d":"2026-03-26","o":0.38,"h":0.4,"l":0.36,"c":0.38,"v":485600},{"d":"2026-03-27","o":0.37,"h":0.39,"l":0.34,"c":0.37,"v":482800},{"d":"2026-03-30","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":170100},{"d":"2026-03-31","o":0.37,"h":0.37,"l":0.34,"c":0.37,"v":269754},{"d":"2026-04-01","o":0.37,"h":0.39,"l":0.35,"c":0.37,"v":2324442},{"d":"2026-04-02","o":0.36,"h":0.36,"l":0.33,"c":0.34,"v":665988},{"d":"2026-04-06","o":0.34,"h":0.37,"l":0.34,"c":0.36,"v":381307},{"d":"2026-04-07","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":329822},{"d":"2026-04-08","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":518375},{"d":"2026-04-09","o":0.35,"h":0.36,"l":0.32,"c":0.34,"v":439100},{"d":"2026-04-10","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":313665},{"d":"2026-04-13","o":0.35,"h":0.36,"l":0.34,"c":0.36,"v":757888},{"d":"2026-04-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":301805},{"d":"2026-04-15","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":642131},{"d":"2026-04-16","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":440289},{"d":"2026-04-17","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":279935},{"d":"2026-04-20","o":0.38,"h":0.4,"l":0.37,"c":0.38,"v":178536},{"d":"2026-04-21","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":138136},{"d":"2026-04-22","o":0.38,"h":0.4,"l":0.37,"c":0.39,"v":221995},{"d":"2026-04-23","o":0.38,"h":0.38,"l":0.34,"c":0.36,"v":293163},{"d":"2026-04-24","o":0.36,"h":0.36,"l":0.32,"c":0.33,"v":1232360},{"d":"2026-04-27","o":0.33,"h":0.33,"l":0.29,"c":0.29,"v":586905},{"d":"2026-04-28","o":0.28,"h":0.29,"l":0.23,"c":0.25,"v":1325396},{"d":"2026-04-29","o":0.25,"h":0.25,"l":0.22,"c":0.22,"v":899422},{"d":"2026-04-30","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":950209},{"d":"2026-05-01","o":0.23,"h":0.25,"l":0.22,"c":0.24,"v":703382},{"d":"2026-05-04","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":579811},{"d":"2026-05-05","o":0.21,"h":0.24,"l":0.2,"c":0.23,"v":40309378},{"d":"2026-05-06","o":0.21,"h":0.23,"l":0.2,"c":0.22,"v":1827759},{"d":"2026-05-07","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":1878470},{"d":"2026-05-08","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":638441},{"d":"2026-05-11","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":356528},{"d":"2026-05-12","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":611650},{"d":"2026-05-13","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":373879},{"d":"2026-05-14","o":0.22,"h":0.24,"l":0.21,"c":0.22,"v":2145898},{"d":"2026-05-15","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":904549},{"d":"2026-05-18","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":638961},{"d":"2026-05-19","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":331306}]