[{"d":"2021-09-28","o":50,"h":54.9,"l":50,"c":54.8,"v":11534500},{"d":"2021-09-29","o":53.25,"h":54.75,"l":51.7,"c":54.01,"v":2927600},{"d":"2021-09-30","o":53.32,"h":54.43,"l":52.26,"c":54.34,"v":1830200},{"d":"2021-10-01","o":54,"h":54.74,"l":50.37,"c":54.51,"v":1900900},{"d":"2021-10-04","o":53.83,"h":55,"l":52.04,"c":54,"v":3777800},{"d":"2021-10-05","o":53.54,"h":53.97,"l":51.6,"c":52.25,"v":859300},{"d":"2021-10-06","o":51.21,"h":51.45,"l":49.53,"c":50.17,"v":937100},{"d":"2021-10-07","o":50.18,"h":52.2,"l":50.18,"c":51.95,"v":233000},{"d":"2021-10-08","o":52.51,"h":52.82,"l":49.59,"c":49.69,"v":194000},{"d":"2021-10-11","o":50,"h":50.72,"l":48.86,"c":49.12,"v":364400},{"d":"2021-10-12","o":49.26,"h":50.46,"l":49.13,"c":50,"v":389400},{"d":"2021-10-13","o":50,"h":53.68,"l":49.58,"c":53.6,"v":519900},{"d":"2021-10-14","o":53.6,"h":54.97,"l":53.08,"c":54.45,"v":682100},{"d":"2021-10-15","o":54.75,"h":56.13,"l":54.04,"c":56.02,"v":791000},{"d":"2021-10-18","o":55.12,"h":64.93,"l":55.12,"c":63.52,"v":1931800},{"d":"2021-10-19","o":63.39,"h":65,"l":60.6,"c":63.79,"v":694800},{"d":"2021-10-20","o":64.24,"h":65.62,"l":62.92,"c":64.84,"v":491200},{"d":"2021-10-21","o":64.45,"h":69.46,"l":64.1,"c":66.69,"v":539100},{"d":"2021-10-22","o":65.51,"h":70.52,"l":65.33,"c":67.41,"v":567400},{"d":"2021-10-25","o":67.25,"h":72.12,"l":67,"c":68.95,"v":900600},{"d":"2021-10-26","o":69.41,"h":73.61,"l":68.52,"c":71.17,"v":585200},{"d":"2021-10-27","o":69.05,"h":71.18,"l":66.77,"c":70.52,"v":1048400},{"d":"2021-10-28","o":70.5,"h":73.21,"l":68,"c":73.07,"v":590500},{"d":"2021-10-29","o":72.34,"h":74.8,"l":72.32,"c":74.29,"v":727200},{"d":"2021-11-01","o":76.3,"h":78.03,"l":73.66,"c":77.91,"v":897200},{"d":"2021-11-02","o":77.91,"h":83.9,"l":76.61,"c":78.72,"v":1201900},{"d":"2021-11-03","o":79.08,"h":84.48,"l":79.08,"c":80.8,"v":942200},{"d":"2021-11-04","o":81.13,"h":87.98,"l":80.6,"c":82.19,"v":1269300},{"d":"2021-11-05","o":83,"h":84.99,"l":80.14,"c":83.68,"v":661300},{"d":"2021-11-08","o":85,"h":86.11,"l":77.9,"c":80.27,"v":1082800},{"d":"2021-11-09","o":80.27,"h":85.13,"l":77.36,"c":84.8,"v":763300},{"d":"2021-11-10","o":79.62,"h":83.28,"l":74.3,"c":74.72,"v":1436500},{"d":"2021-11-11","o":78.41,"h":78.86,"l":74.59,"c":75.57,"v":457200},{"d":"2021-11-12","o":72.96,"h":75.39,"l":72.04,"c":73.86,"v":1549700},{"d":"2021-11-15","o":72.08,"h":73.63,"l":67.07,"c":72.69,"v":2045700},{"d":"2021-11-16","o":72.13,"h":74.19,"l":69.69,"c":72.61,"v":1214000},{"d":"2021-11-17","o":71.59,"h":73.35,"l":70.38,"c":71.1,"v":674400},{"d":"2021-11-18","o":69.88,"h":71.34,"l":68.13,"c":68.47,"v":492400},{"d":"2021-11-19","o":68.92,"h":69.99,"l":67.88,"c":68.4,"v":531900},{"d":"2021-11-22","o":69.15,"h":69.5,"l":61.55,"c":67.17,"v":1345600},{"d":"2021-11-23","o":66.39,"h":71.1,"l":65.12,"c":68.27,"v":795700},{"d":"2021-11-24","o":67.88,"h":68.38,"l":66.01,"c":67.54,"v":910600},{"d":"2021-11-26","o":66,"h":66.83,"l":64.7,"c":66.07,"v":212200},{"d":"2021-11-29","o":69.5,"h":72.17,"l":67.13,"c":71.75,"v":1034000},{"d":"2021-11-30","o":69.37,"h":71.48,"l":64.94,"c":65,"v":1483400},{"d":"2021-12-01","o":68,"h":68.94,"l":61.51,"c":61.89,"v":987900},{"d":"2021-12-02","o":61.94,"h":64.04,"l":60.13,"c":63.09,"v":737400},{"d":"2021-12-03","o":63.3,"h":65.05,"l":55.59,"c":58.93,"v":1044100},{"d":"2021-12-06","o":60.81,"h":61.01,"l":55.88,"c":56.79,"v":1043200},{"d":"2021-12-07","o":58.01,"h":63.77,"l":57.98,"c":60.35,"v":941600},{"d":"2021-12-08","o":61.07,"h":62.49,"l":57.83,"c":61.44,"v":580800},{"d":"2021-12-09","o":61.03,"h":62.12,"l":56.1,"c":56.65,"v":650200},{"d":"2021-12-10","o":57.72,"h":58.33,"l":54.69,"c":55.58,"v":767200},{"d":"2021-12-13","o":55.58,"h":55.58,"l":50.2,"c":52.71,"v":1131500},{"d":"2021-12-14","o":50.86,"h":51.48,"l":48.35,"c":50.94,"v":1480500},{"d":"2021-12-15","o":50.16,"h":51.36,"l":47.7,"c":51.22,"v":1155100},{"d":"2021-12-16","o":51.64,"h":53.13,"l":49.71,"c":50.42,"v":1575500},{"d":"2021-12-17","o":49.52,"h":51.99,"l":48.4,"c":51.13,"v":2409300},{"d":"2021-12-20","o":50.21,"h":51.78,"l":49.09,"c":51.41,"v":490300},{"d":"2021-12-21","o":52,"h":54.24,"l":51.41,"c":54.08,"v":587500},{"d":"2021-12-22","o":53.96,"h":55.03,"l":52.93,"c":54.71,"v":818900},{"d":"2021-12-23","o":54.96,"h":57.42,"l":53.71,"c":57.12,"v":568000},{"d":"2021-12-27","o":57.76,"h":60.49,"l":57.6,"c":58.15,"v":627600},{"d":"2021-12-28","o":57.87,"h":58.34,"l":55.23,"c":55.55,"v":812700},{"d":"2021-12-29","o":56,"h":56.13,"l":53.55,"c":54.33,"v":518300},{"d":"2021-12-30","o":54.32,"h":56.53,"l":52.82,"c":54.67,"v":829400},{"d":"2021-12-31","o":54.67,"h":54.81,"l":52.55,"c":52.94,"v":879200},{"d":"2022-01-03","o":53,"h":53.73,"l":50.13,"c":52.9,"v":1032100},{"d":"2022-01-04","o":52.9,"h":53.22,"l":49.1,"c":50.41,"v":634200},{"d":"2022-01-05","o":49.69,"h":50.8,"l":45.38,"c":45.83,"v":535600},{"d":"2022-01-06","o":45.33,"h":45.76,"l":42.99,"c":44.35,"v":835300},{"d":"2022-01-07","o":44.45,"h":46,"l":41.68,"c":43.09,"v":520200},{"d":"2022-01-10","o":41.99,"h":44.76,"l":40.26,"c":44.42,"v":1110900},{"d":"2022-01-11","o":44.69,"h":47.74,"l":44.16,"c":47.07,"v":541300},{"d":"2022-01-12","o":48,"h":49.66,"l":45.85,"c":46.69,"v":736100},{"d":"2022-01-13","o":46.78,"h":46.78,"l":44.63,"c":45.02,"v":301600},{"d":"2022-01-14","o":44.5,"h":45.18,"l":42.03,"c":43.49,"v":1233000},{"d":"2022-01-18","o":42.14,"h":42.65,"l":39.4,"c":40.05,"v":1702300},{"d":"2022-01-19","o":39.97,"h":41.17,"l":38.67,"c":39.14,"v":1410700},{"d":"2022-01-20","o":40.61,"h":41,"l":38.53,"c":38.57,"v":1629900},{"d":"2022-01-21","o":38.36,"h":39.36,"l":36.95,"c":37.17,"v":1630100},{"d":"2022-01-24","o":35.55,"h":36.65,"l":31.61,"c":36.23,"v":2511400},{"d":"2022-01-25","o":35.23,"h":35.82,"l":31.93,"c":33.69,"v":1399400},{"d":"2022-01-26","o":35.48,"h":36.49,"l":34.13,"c":34.39,"v":677500},{"d":"2022-01-27","o":34.91,"h":36.07,"l":33.27,"c":33.49,"v":1298900},{"d":"2022-01-28","o":33.58,"h":35.5,"l":32.67,"c":35.46,"v":1326900},{"d":"2022-01-31","o":35.09,"h":39.76,"l":34.81,"c":39.31,"v":1566400},{"d":"2022-02-01","o":40.8,"h":41.22,"l":38.66,"c":40.91,"v":1284100},{"d":"2022-02-02","o":41.08,"h":41.41,"l":38.48,"c":39.25,"v":758600},{"d":"2022-02-03","o":37.79,"h":37.79,"l":32.51,"c":33.22,"v":1640700},{"d":"2022-02-04","o":33.06,"h":36.74,"l":32.78,"c":36.48,"v":1440400},{"d":"2022-02-07","o":36.7,"h":39.26,"l":36.48,"c":37.92,"v":909600},{"d":"2022-02-08","o":37.45,"h":41.62,"l":37.45,"c":41.49,"v":858000},{"d":"2022-02-09","o":42.19,"h":44.22,"l":42.19,"c":43.88,"v":763800},{"d":"2022-02-10","o":42.44,"h":46.7,"l":42,"c":42.91,"v":951600},{"d":"2022-02-11","o":42.94,"h":45.33,"l":42.39,"c":43.51,"v":1393100},{"d":"2022-02-14","o":43.67,"h":45.18,"l":41.62,"c":42.58,"v":896900},{"d":"2022-02-15","o":44.96,"h":44.96,"l":41.77,"c":44.2,"v":599600},{"d":"2022-02-16","o":43.75,"h":43.81,"l":40.5,"c":41.61,"v":1777700},{"d":"2022-02-17","o":26,"h":26.18,"l":16.66,"c":17.1,"v":20105300},{"d":"2022-02-18","o":16.68,"h":20.69,"l":16.6,"c":20.66,"v":15290700},{"d":"2022-02-22","o":19.34,"h":21.35,"l":19.21,"c":20.67,"v":4630400},{"d":"2022-02-23","o":20.79,"h":21.19,"l":19.16,"c":19.32,"v":2432600},{"d":"2022-02-24","o":18.24,"h":21.83,"l":17.95,"c":21.63,"v":2527800},{"d":"2022-02-25","o":21.56,"h":21.87,"l":20.75,"c":21.24,"v":1227200},{"d":"2022-02-28","o":20.52,"h":21.63,"l":20.3,"c":21.44,"v":2006200},{"d":"2022-03-01","o":21.04,"h":21.87,"l":20.55,"c":21.29,"v":1384300},{"d":"2022-03-02","o":21.32,"h":22.06,"l":20.83,"c":21.82,"v":1142400},{"d":"2022-03-03","o":21.99,"h":21.99,"l":20.02,"c":20.28,"v":1011800},{"d":"2022-03-04","o":20.12,"h":20.72,"l":19.09,"c":19.32,"v":1032800},{"d":"2022-03-07","o":19.47,"h":19.71,"l":18.62,"c":18.68,"v":1208000},{"d":"2022-03-08","o":18.41,"h":19.46,"l":18.03,"c":18.69,"v":883700},{"d":"2022-03-09","o":19.61,"h":20.08,"l":19.2,"c":19.46,"v":939600},{"d":"2022-03-10","o":19.45,"h":19.45,"l":18.41,"c":18.65,"v":873300},{"d":"2022-03-11","o":18.94,"h":18.97,"l":16.69,"c":16.73,"v":1850600},{"d":"2022-03-14","o":16.77,"h":16.97,"l":15.17,"c":15.44,"v":1396800},{"d":"2022-03-15","o":15.79,"h":16.05,"l":15.25,"c":15.71,"v":1533500},{"d":"2022-03-16","o":16.31,"h":17.6,"l":16.25,"c":17.16,"v":2492600},{"d":"2022-03-17","o":17.16,"h":18.25,"l":16.92,"c":17.98,"v":3078800},{"d":"2022-03-18","o":17.89,"h":18.42,"l":17.66,"c":17.97,"v":2649500},{"d":"2022-03-21","o":18.11,"h":18.25,"l":17.08,"c":17.47,"v":1196000},{"d":"2022-03-22","o":17.47,"h":18.44,"l":17.33,"c":18.02,"v":1104000},{"d":"2022-03-23","o":17.84,"h":18.85,"l":17.42,"c":18.1,"v":1010000},{"d":"2022-03-24","o":18.18,"h":18.27,"l":17.28,"c":17.8,"v":768100},{"d":"2022-03-25","o":17.78,"h":17.97,"l":16.6,"c":17.02,"v":1089700},{"d":"2022-03-28","o":17.19,"h":18.06,"l":16.92,"c":17.9,"v":698400},{"d":"2022-03-29","o":18.05,"h":19.47,"l":18.05,"c":19.35,"v":861600},{"d":"2022-03-30","o":19.29,"h":19.73,"l":18.7,"c":18.78,"v":555400},{"d":"2022-03-31","o":18.83,"h":19.04,"l":18.35,"c":18.43,"v":574500},{"d":"2022-04-01","o":18.45,"h":18.87,"l":18.02,"c":18.74,"v":753700},{"d":"2022-04-04","o":18.97,"h":20.18,"l":18.81,"c":19.62,"v":631200},{"d":"2022-04-05","o":19.51,"h":19.75,"l":18.78,"c":19.16,"v":612000},{"d":"2022-04-06","o":18.69,"h":18.8,"l":17.8,"c":18.47,"v":580000},{"d":"2022-04-07","o":18.42,"h":18.86,"l":17.56,"c":18.09,"v":616400},{"d":"2022-04-08","o":18.16,"h":18.16,"l":17.33,"c":17.62,"v":512600},{"d":"2022-04-11","o":17.33,"h":18.39,"l":17,"c":18.16,"v":652300},{"d":"2022-04-12","o":18.43,"h":19.42,"l":18.31,"c":18.9,"v":756500},{"d":"2022-04-13","o":18.86,"h":20.46,"l":18.72,"c":20.3,"v":700900},{"d":"2022-04-14","o":20.15,"h":20.86,"l":19.93,"c":20.48,"v":759000},{"d":"2022-04-18","o":20.19,"h":20.35,"l":19.26,"c":20.23,"v":909800},{"d":"2022-04-19","o":19.98,"h":21.08,"l":19.55,"c":20.8,"v":732500},{"d":"2022-04-20","o":21.08,"h":21.08,"l":19.9,"c":20.75,"v":800100},{"d":"2022-04-21","o":21.08,"h":21.5,"l":19.4,"c":20.04,"v":1150000},{"d":"2022-04-22","o":20.18,"h":20.57,"l":18.57,"c":18.82,"v":1089300},{"d":"2022-04-25","o":18.35,"h":18.8,"l":17.51,"c":18.68,"v":1247600},{"d":"2022-04-26","o":18.33,"h":18.61,"l":17.6,"c":17.94,"v":603600},{"d":"2022-04-27","o":17.96,"h":18.68,"l":17.45,"c":17.52,"v":887900},{"d":"2022-04-28","o":17.87,"h":18.66,"l":17.22,"c":18.21,"v":1404000},{"d":"2022-04-29","o":18.09,"h":19.19,"l":17.37,"c":17.46,"v":684300},{"d":"2022-05-02","o":17.37,"h":17.94,"l":16.83,"c":17.26,"v":1288800},{"d":"2022-05-03","o":17.38,"h":17.62,"l":16.51,"c":16.69,"v":1338000},{"d":"2022-05-04","o":16.62,"h":17.03,"l":15.31,"c":16.92,"v":3492800},{"d":"2022-05-05","o":16.48,"h":18.23,"l":16.18,"c":16.81,"v":1899300},{"d":"2022-05-06","o":16.45,"h":17.37,"l":15.27,"c":16.82,"v":1227200},{"d":"2022-05-09","o":16.63,"h":17.07,"l":15.16,"c":15.3,"v":1252500},{"d":"2022-05-10","o":16,"h":16.49,"l":14.46,"c":14.68,"v":1671000},{"d":"2022-05-11","o":14.45,"h":15.04,"l":14.07,"c":14.29,"v":1113400},{"d":"2022-05-12","o":13.76,"h":15.56,"l":13.64,"c":15.5,"v":1273000},{"d":"2022-05-13","o":16,"h":17.05,"l":15.8,"c":17.04,"v":978400},{"d":"2022-05-16","o":17.1,"h":17.58,"l":16.66,"c":16.88,"v":766400},{"d":"2022-05-17","o":16.99,"h":17.77,"l":16.13,"c":17.77,"v":890700},{"d":"2022-05-18","o":17.74,"h":18.75,"l":17.14,"c":17.81,"v":876400},{"d":"2022-05-19","o":17.72,"h":19.57,"l":17.68,"c":18.84,"v":1141700},{"d":"2022-05-20","o":18.91,"h":19.69,"l":18.15,"c":19.05,"v":704100},{"d":"2022-05-23","o":18.73,"h":19,"l":18.21,"c":18.59,"v":467300},{"d":"2022-05-24","o":18.05,"h":18.29,"l":16.9,"c":17.28,"v":710700},{"d":"2022-05-25","o":17.22,"h":18.16,"l":17.22,"c":17.91,"v":467600},{"d":"2022-05-26","o":17.68,"h":18.56,"l":17.5,"c":18.03,"v":738800},{"d":"2022-05-27","o":18.29,"h":19.32,"l":18.15,"c":19.12,"v":521900},{"d":"2022-05-31","o":19.01,"h":19.58,"l":18.19,"c":18.84,"v":1290300},{"d":"2022-06-01","o":18.88,"h":19.34,"l":18.12,"c":18.58,"v":651900},{"d":"2022-06-02","o":18.33,"h":19.74,"l":18.33,"c":19.33,"v":674800},{"d":"2022-06-03","o":18.98,"h":19.21,"l":18.36,"c":18.54,"v":426100},{"d":"2022-06-06","o":18.98,"h":19.61,"l":18.36,"c":18.7,"v":710400},{"d":"2022-06-07","o":18.63,"h":19.17,"l":18.01,"c":18.82,"v":643400},{"d":"2022-06-08","o":18.76,"h":19.58,"l":18.55,"c":19.28,"v":481900},{"d":"2022-06-09","o":19.51,"h":19.55,"l":18.04,"c":18.1,"v":481600},{"d":"2022-06-10","o":17.4,"h":17.53,"l":16.47,"c":16.67,"v":609400},{"d":"2022-06-13","o":15.85,"h":16.37,"l":14.97,"c":15.17,"v":873200},{"d":"2022-06-14","o":15.3,"h":15.76,"l":14.67,"c":14.95,"v":730100},{"d":"2022-06-15","o":15.23,"h":16.26,"l":15.11,"c":15.63,"v":817100},{"d":"2022-06-16","o":15.13,"h":15.63,"l":14.43,"c":14.95,"v":827700},{"d":"2022-06-17","o":15.12,"h":15.76,"l":14.7,"c":14.79,"v":1427200},{"d":"2022-06-21","o":15.11,"h":16.27,"l":15,"c":15.41,"v":1005600},{"d":"2022-06-22","o":15.09,"h":16.48,"l":15.02,"c":15.7,"v":1067800},{"d":"2022-06-23","o":16.01,"h":16.73,"l":15.52,"c":16.31,"v":633100},{"d":"2022-06-24","o":16.5,"h":16.8,"l":15.55,"c":15.93,"v":7287600},{"d":"2022-06-27","o":16.22,"h":16.34,"l":15.52,"c":16.26,"v":710100},{"d":"2022-06-28","o":16.18,"h":16.34,"l":14.72,"c":14.79,"v":709500},{"d":"2022-06-29","o":14.73,"h":14.76,"l":13.87,"c":14.14,"v":722400},{"d":"2022-06-30","o":13.92,"h":14.57,"l":13.42,"c":14.29,"v":733800},{"d":"2022-07-01","o":14.44,"h":14.97,"l":13.91,"c":14.75,"v":682800},{"d":"2022-07-05","o":15,"h":15.88,"l":14.37,"c":15.83,"v":688800},{"d":"2022-07-06","o":15.79,"h":16.25,"l":15.58,"c":16.03,"v":508400},{"d":"2022-07-07","o":16.15,"h":17.27,"l":15.94,"c":17.23,"v":452000},{"d":"2022-07-08","o":16.93,"h":17.42,"l":16.67,"c":16.81,"v":354900},{"d":"2022-07-11","o":16.8,"h":16.8,"l":15.39,"c":15.49,"v":435900},{"d":"2022-07-12","o":15.55,"h":15.71,"l":14.36,"c":14.79,"v":579000},{"d":"2022-07-13","o":14.56,"h":14.84,"l":13.99,"c":14.55,"v":397800},{"d":"2022-07-14","o":14.26,"h":14.5,"l":13.75,"c":14.16,"v":537600},{"d":"2022-07-15","o":14.57,"h":14.68,"l":13.97,"c":14.62,"v":387400},{"d":"2022-07-18","o":14.71,"h":15.2,"l":14.57,"c":14.67,"v":600700},{"d":"2022-07-19","o":14.99,"h":15.34,"l":14.64,"c":15.16,"v":306500},{"d":"2022-07-20","o":15.24,"h":16.61,"l":15.24,"c":16.46,"v":578100},{"d":"2022-07-21","o":16.37,"h":16.95,"l":16.25,"c":16.91,"v":584700},{"d":"2022-07-22","o":16.74,"h":17.02,"l":15.69,"c":15.94,"v":354300},{"d":"2022-07-25","o":15.89,"h":16.12,"l":15.42,"c":15.56,"v":332900},{"d":"2022-07-26","o":15.39,"h":15.39,"l":13.79,"c":13.96,"v":451500},{"d":"2022-07-27","o":14.26,"h":14.98,"l":13.94,"c":14.9,"v":505500},{"d":"2022-07-28","o":14.78,"h":15.32,"l":14.38,"c":14.73,"v":304900},{"d":"2022-07-29","o":14.64,"h":14.88,"l":14.32,"c":14.78,"v":285300},{"d":"2022-08-01","o":14.55,"h":14.87,"l":14.2,"c":14.52,"v":369500},{"d":"2022-08-02","o":14.3,"h":15.12,"l":14.3,"c":14.87,"v":442600},{"d":"2022-08-03","o":15.02,"h":16.61,"l":14.99,"c":16.12,"v":868100},{"d":"2022-08-04","o":16.1,"h":18.43,"l":15.42,"c":18.16,"v":2908800},{"d":"2022-08-05","o":17.6,"h":19.19,"l":17.44,"c":18.28,"v":1162800},{"d":"2022-08-08","o":18.31,"h":19.24,"l":18.31,"c":18.46,"v":506200},{"d":"2022-08-09","o":17.93,"h":18.08,"l":16.53,"c":17.54,"v":973500},{"d":"2022-08-10","o":18.15,"h":18.78,"l":17.82,"c":18.69,"v":1014800},{"d":"2022-08-11","o":18.97,"h":19.1,"l":18.02,"c":18.03,"v":446800},{"d":"2022-08-12","o":18.15,"h":18.75,"l":17.9,"c":18.56,"v":540100},{"d":"2022-08-15","o":18.32,"h":18.83,"l":17.98,"c":18.37,"v":372500},{"d":"2022-08-16","o":18.32,"h":18.42,"l":17.76,"c":18.19,"v":370800},{"d":"2022-08-17","o":17.54,"h":17.85,"l":17.26,"c":17.76,"v":386800},{"d":"2022-08-18","o":17.59,"h":18.07,"l":17.56,"c":17.6,"v":226700},{"d":"2022-08-19","o":17.28,"h":17.28,"l":15.84,"c":16,"v":553900},{"d":"2022-08-22","o":15.74,"h":15.96,"l":15.27,"c":15.37,"v":638000},{"d":"2022-08-23","o":15.39,"h":15.97,"l":15.39,"c":15.63,"v":500700},{"d":"2022-08-24","o":15.74,"h":16.18,"l":15.69,"c":15.97,"v":656500},{"d":"2022-08-25","o":16.15,"h":16.48,"l":16.04,"c":16.4,"v":293500},{"d":"2022-08-26","o":16.52,"h":16.57,"l":15.48,"c":15.67,"v":411200},{"d":"2022-08-29","o":15.38,"h":16.12,"l":15.23,"c":15.26,"v":296200},{"d":"2022-08-30","o":15.6,"h":15.7,"l":14.66,"c":15.02,"v":475700},{"d":"2022-08-31","o":15.33,"h":15.59,"l":14.95,"c":15.15,"v":637900},{"d":"2022-09-01","o":14.94,"h":14.94,"l":14.06,"c":14.79,"v":591000},{"d":"2022-09-02","o":15.04,"h":15.31,"l":14.61,"c":14.85,"v":350800},{"d":"2022-09-06","o":15.01,"h":15.56,"l":14.92,"c":15.01,"v":565800},{"d":"2022-09-07","o":14.97,"h":15.6,"l":14.97,"c":15.55,"v":428900},{"d":"2022-09-08","o":15.28,"h":16.15,"l":15.23,"c":16.14,"v":402300},{"d":"2022-09-09","o":16.44,"h":17.35,"l":16.39,"c":17.25,"v":525800},{"d":"2022-09-12","o":17.25,"h":17.73,"l":17.06,"c":17.68,"v":471600},{"d":"2022-09-13","o":16.66,"h":17.05,"l":16.19,"c":16.58,"v":483900},{"d":"2022-09-14","o":16.58,"h":16.92,"l":16.09,"c":16.82,"v":423100},{"d":"2022-09-15","o":16.62,"h":17.57,"l":16.43,"c":16.59,"v":610100},{"d":"2022-09-16","o":16.23,"h":16.3,"l":15.66,"c":15.77,"v":1897000},{"d":"2022-09-19","o":15.74,"h":16.27,"l":15.35,"c":16.25,"v":299100},{"d":"2022-09-20","o":15.91,"h":16.18,"l":15.87,"c":16,"v":346000},{"d":"2022-09-21","o":16.12,"h":16.5,"l":15.81,"c":15.98,"v":388700},{"d":"2022-09-22","o":15.65,"h":16.18,"l":15.15,"c":15.25,"v":347000},{"d":"2022-09-23","o":14.84,"h":15.12,"l":14.38,"c":15.01,"v":517200},{"d":"2022-09-26","o":15.05,"h":15.74,"l":14.92,"c":15,"v":317300},{"d":"2022-09-27","o":15.54,"h":15.92,"l":15.01,"c":15.16,"v":340800},{"d":"2022-09-28","o":15.33,"h":16.4,"l":15.33,"c":16.23,"v":333600},{"d":"2022-09-29","o":16.12,"h":16.12,"l":15.5,"c":15.79,"v":258900},{"d":"2022-09-30","o":15.69,"h":16.19,"l":15.42,"c":15.47,"v":296400},{"d":"2022-10-03","o":15.63,"h":16,"l":15.2,"c":15.93,"v":260800},{"d":"2022-10-04","o":16.49,"h":16.93,"l":16.31,"c":16.9,"v":362700},{"d":"2022-10-05","o":16.4,"h":17.3,"l":16.23,"c":17.23,"v":206200},{"d":"2022-10-06","o":17.15,"h":17.73,"l":17.02,"c":17.5,"v":302000},{"d":"2022-10-07","o":16.91,"h":17.05,"l":15.58,"c":15.89,"v":419800},{"d":"2022-10-10","o":15.93,"h":16.07,"l":14.64,"c":14.85,"v":392600},{"d":"2022-10-11","o":14.83,"h":15.65,"l":14.18,"c":15.33,"v":397300},{"d":"2022-10-12","o":15.43,"h":15.45,"l":14.09,"c":14.75,"v":375600},{"d":"2022-10-13","o":14,"h":15.06,"l":13.59,"c":14.89,"v":475600},{"d":"2022-10-14","o":15.16,"h":15.2,"l":14.28,"c":14.29,"v":312900},{"d":"2022-10-17","o":15.11,"h":15.68,"l":15.08,"c":15.47,"v":301500},{"d":"2022-10-18","o":16.04,"h":16.24,"l":15.4,"c":15.58,"v":221900},{"d":"2022-10-19","o":15.28,"h":15.39,"l":14.91,"c":15.06,"v":191900},{"d":"2022-10-20","o":14.88,"h":15.89,"l":14.88,"c":15.26,"v":232300},{"d":"2022-10-21","o":15.31,"h":15.33,"l":14.58,"c":15.26,"v":210500},{"d":"2022-10-24","o":15.3,"h":15.3,"l":14.59,"c":15,"v":311300},{"d":"2022-10-25","o":15.16,"h":16.16,"l":15.16,"c":16.05,"v":341500},{"d":"2022-10-26","o":15.82,"h":16.38,"l":15.61,"c":15.99,"v":454700},{"d":"2022-10-27","o":16.07,"h":16.66,"l":15.77,"c":16.1,"v":713700},{"d":"2022-10-28","o":16.14,"h":16.72,"l":15.89,"c":16.49,"v":378800},{"d":"2022-10-31","o":16.11,"h":16.86,"l":16.11,"c":16.8,"v":563500},{"d":"2022-11-01","o":17.35,"h":17.44,"l":16.34,"c":16.34,"v":522200},{"d":"2022-11-02","o":16.29,"h":16.37,"l":14.63,"c":14.88,"v":980200},{"d":"2022-11-03","o":16.4,"h":17.43,"l":14.35,"c":14.39,"v":1259900},{"d":"2022-11-04","o":14.41,"h":14.41,"l":13.5,"c":13.91,"v":767400},{"d":"2022-11-07","o":14.16,"h":14.17,"l":13.31,"c":13.83,"v":588700},{"d":"2022-11-08","o":14.05,"h":14.74,"l":13.57,"c":14.11,"v":576100},{"d":"2022-11-09","o":14.26,"h":14.26,"l":13.36,"c":13.49,"v":443000},{"d":"2022-11-10","o":14.74,"h":15.29,"l":14.59,"c":15.12,"v":609600},{"d":"2022-11-11","o":15.04,"h":16.44,"l":15.04,"c":16.1,"v":725000},{"d":"2022-11-14","o":15.85,"h":15.85,"l":14.6,"c":14.77,"v":727800},{"d":"2022-11-15","o":15.38,"h":15.55,"l":14.82,"c":14.94,"v":508500},{"d":"2022-11-16","o":14.56,"h":14.71,"l":14.02,"c":14.24,"v":426300},{"d":"2022-11-17","o":13.81,"h":14.09,"l":13.38,"c":13.84,"v":447300},{"d":"2022-11-18","o":14.26,"h":14.57,"l":13.5,"c":13.89,"v":523900},{"d":"2022-11-21","o":13.59,"h":13.86,"l":13.38,"c":13.74,"v":304000},{"d":"2022-11-22","o":13.78,"h":13.78,"l":13.15,"c":13.41,"v":395400},{"d":"2022-11-23","o":13.46,"h":14.16,"l":13.19,"c":14.02,"v":454800},{"d":"2022-11-25","o":13.88,"h":14.13,"l":13.85,"c":14,"v":103800},{"d":"2022-11-28","o":13.81,"h":14.49,"l":13.81,"c":14.2,"v":315100},{"d":"2022-11-29","o":14.21,"h":14.33,"l":13.67,"c":13.92,"v":286900},{"d":"2022-11-30","o":13.89,"h":14.47,"l":13.83,"c":14.32,"v":551300},{"d":"2022-12-01","o":13.89,"h":14.23,"l":13.28,"c":13.97,"v":884400},{"d":"2022-12-02","o":13.7,"h":13.91,"l":13.13,"c":13.39,"v":812600},{"d":"2022-12-05","o":13.39,"h":13.47,"l":12.63,"c":12.79,"v":771600},{"d":"2022-12-06","o":12.81,"h":12.81,"l":12,"c":12.29,"v":719900},{"d":"2022-12-07","o":12.3,"h":12.54,"l":12.16,"c":12.35,"v":342300},{"d":"2022-12-08","o":12.35,"h":12.7,"l":12.15,"c":12.6,"v":554800},{"d":"2022-12-09","o":12.43,"h":12.82,"l":12.33,"c":12.45,"v":299900},{"d":"2022-12-12","o":12.45,"h":13.16,"l":12.39,"c":13.15,"v":549600},{"d":"2022-12-13","o":13.85,"h":14.05,"l":12.95,"c":13.02,"v":1077800},{"d":"2022-12-14","o":13,"h":13.99,"l":13,"c":13.3,"v":896300},{"d":"2022-12-15","o":12.88,"h":13.11,"l":12.66,"c":12.83,"v":725700},{"d":"2022-12-16","o":12.68,"h":12.85,"l":12.55,"c":12.76,"v":896400},{"d":"2022-12-19","o":12.69,"h":12.91,"l":12.11,"c":12.2,"v":859100},{"d":"2022-12-20","o":12.04,"h":12.38,"l":11.89,"c":12.01,"v":791200},{"d":"2022-12-21","o":11.99,"h":12.29,"l":11.64,"c":11.98,"v":605700},{"d":"2022-12-22","o":11.68,"h":11.8,"l":11.34,"c":11.56,"v":574600},{"d":"2022-12-23","o":11.51,"h":11.51,"l":10.97,"c":11.1,"v":612300},{"d":"2022-12-27","o":11.02,"h":11.07,"l":10.51,"c":10.93,"v":434900},{"d":"2022-12-28","o":10.91,"h":11.28,"l":10.91,"c":11.27,"v":341200},{"d":"2022-12-29","o":11.46,"h":12.1,"l":11.4,"c":12.04,"v":517700},{"d":"2022-12-30","o":11.76,"h":12.17,"l":11.7,"c":12.08,"v":427400},{"d":"2023-01-03","o":12.36,"h":12.6,"l":11.86,"c":12.06,"v":547400},{"d":"2023-01-04","o":12.6,"h":12.7,"l":12.02,"c":12.44,"v":856600},{"d":"2023-01-05","o":12.3,"h":12.3,"l":11.84,"c":12,"v":461100},{"d":"2023-01-06","o":12.1,"h":12.1,"l":11.44,"c":11.86,"v":383600},{"d":"2023-01-09","o":12.02,"h":12.39,"l":11.75,"c":12.13,"v":382500},{"d":"2023-01-10","o":11.99,"h":12.33,"l":11.95,"c":12.26,"v":180600},{"d":"2023-01-11","o":12.44,"h":12.58,"l":12.14,"c":12.57,"v":287400},{"d":"2023-01-12","o":11.63,"h":12.5,"l":10.97,"c":12.48,"v":799900},{"d":"2023-01-13","o":12.32,"h":12.55,"l":12.24,"c":12.54,"v":477400},{"d":"2023-01-17","o":12.33,"h":12.82,"l":12.05,"c":12.75,"v":431300},{"d":"2023-01-18","o":12.99,"h":13.39,"l":12.59,"c":12.64,"v":485200},{"d":"2023-01-19","o":12.44,"h":12.73,"l":12.29,"c":12.54,"v":338300},{"d":"2023-01-20","o":12.72,"h":13.17,"l":12.56,"c":13.16,"v":402900},{"d":"2023-01-23","o":13.22,"h":13.4,"l":13.02,"c":13.37,"v":405500},{"d":"2023-01-24","o":13.35,"h":13.66,"l":13.2,"c":13.34,"v":238400},{"d":"2023-01-25","o":13.08,"h":13.47,"l":12.67,"c":13.44,"v":270500},{"d":"2023-01-26","o":13.8,"h":14.24,"l":13.58,"c":14.21,"v":374600},{"d":"2023-01-27","o":14.08,"h":14.94,"l":13.97,"c":14.8,"v":502000},{"d":"2023-01-30","o":14.57,"h":14.74,"l":14.18,"c":14.3,"v":428700},{"d":"2023-01-31","o":14.4,"h":14.63,"l":14.3,"c":14.38,"v":375700},{"d":"2023-02-01","o":14.49,"h":15.11,"l":14.19,"c":15.01,"v":437100},{"d":"2023-02-02","o":15.53,"h":16.09,"l":15.17,"c":15.43,"v":641600},{"d":"2023-02-03","o":14.96,"h":15.28,"l":14.77,"c":15.02,"v":574700},{"d":"2023-02-06","o":14.82,"h":15.27,"l":14.73,"c":15.11,"v":261200},{"d":"2023-02-07","o":15.09,"h":15.61,"l":14.51,"c":15.53,"v":402300},{"d":"2023-02-08","o":15.4,"h":15.82,"l":15.22,"c":15.61,"v":450300},{"d":"2023-02-09","o":15.86,"h":15.95,"l":15.11,"c":15.25,"v":409900},{"d":"2023-02-10","o":15.06,"h":15.38,"l":14.5,"c":14.66,"v":284800},{"d":"2023-02-13","o":14.82,"h":15.44,"l":14.6,"c":15.18,"v":385200},{"d":"2023-02-14","o":15.01,"h":15.81,"l":14.73,"c":15.79,"v":258200},{"d":"2023-02-15","o":15.7,"h":16.95,"l":15.64,"c":16.74,"v":911100},{"d":"2023-02-16","o":15.31,"h":15.43,"l":14.26,"c":14.45,"v":1641000},{"d":"2023-02-17","o":14.34,"h":14.59,"l":14.1,"c":14.52,"v":890200},{"d":"2023-02-21","o":14.12,"h":14.47,"l":13.72,"c":13.86,"v":653400},{"d":"2023-02-22","o":13.86,"h":14.34,"l":13.86,"c":14.28,"v":445800},{"d":"2023-02-23","o":14.03,"h":14.1,"l":12.88,"c":13.74,"v":1289400},{"d":"2023-02-24","o":13.4,"h":13.6,"l":13.21,"c":13.42,"v":452400},{"d":"2023-02-27","o":13.58,"h":13.61,"l":13.2,"c":13.3,"v":372900},{"d":"2023-02-28","o":13.27,"h":13.55,"l":13.14,"c":13.2,"v":485400},{"d":"2023-03-01","o":13.22,"h":13.3,"l":12.64,"c":12.84,"v":730200},{"d":"2023-03-02","o":12.76,"h":13.42,"l":12.64,"c":13.36,"v":646000},{"d":"2023-03-03","o":13.88,"h":13.88,"l":13.38,"c":13.68,"v":557800},{"d":"2023-03-06","o":13.54,"h":13.85,"l":13.5,"c":13.69,"v":499100},{"d":"2023-03-07","o":13.75,"h":13.94,"l":13.38,"c":13.42,"v":378300},{"d":"2023-03-08","o":13.42,"h":13.53,"l":13.16,"c":13.24,"v":328700},{"d":"2023-03-09","o":13.2,"h":13.47,"l":12.54,"c":12.57,"v":379300},{"d":"2023-03-10","o":12.47,"h":12.6,"l":11.4,"c":11.69,"v":1083000},{"d":"2023-03-13","o":11.55,"h":11.99,"l":11.28,"c":11.95,"v":610000},{"d":"2023-03-14","o":12.28,"h":12.41,"l":11.95,"c":12.28,"v":1012000},{"d":"2023-03-15","o":11.93,"h":12.37,"l":11.87,"c":12.37,"v":604200},{"d":"2023-03-16","o":12.28,"h":12.62,"l":12.12,"c":12.28,"v":602000},{"d":"2023-03-17","o":12.24,"h":12.33,"l":11.88,"c":12.05,"v":881900},{"d":"2023-03-20","o":12,"h":12.16,"l":11.76,"c":12.1,"v":610700},{"d":"2023-03-21","o":12.1,"h":12.56,"l":12.1,"c":12.46,"v":635300},{"d":"2023-03-22","o":11.77,"h":12.09,"l":11.2,"c":11.48,"v":1525800},{"d":"2023-03-23","o":11.55,"h":11.96,"l":11.47,"c":11.64,"v":553700},{"d":"2023-03-24","o":11.53,"h":11.61,"l":11.18,"c":11.59,"v":647200},{"d":"2023-03-27","o":11.65,"h":11.83,"l":11.42,"c":11.66,"v":506700},{"d":"2023-03-28","o":11.57,"h":11.72,"l":11.47,"c":11.54,"v":302200},{"d":"2023-03-29","o":11.6,"h":11.87,"l":11.49,"c":11.79,"v":582100},{"d":"2023-03-30","o":11.99,"h":11.99,"l":11.71,"c":11.87,"v":513800},{"d":"2023-03-31","o":11.92,"h":12.57,"l":11.92,"c":12.44,"v":615900},{"d":"2023-04-03","o":12.42,"h":12.81,"l":12.22,"c":12.76,"v":392600},{"d":"2023-04-04","o":12.85,"h":12.85,"l":12.43,"c":12.62,"v":530200},{"d":"2023-04-05","o":12.54,"h":12.58,"l":11.72,"c":11.95,"v":559100},{"d":"2023-04-06","o":11.66,"h":11.76,"l":11.37,"c":11.73,"v":664700},{"d":"2023-04-10","o":11.73,"h":11.78,"l":11.38,"c":11.73,"v":462400},{"d":"2023-04-11","o":11.71,"h":11.76,"l":11.3,"c":11.33,"v":463400},{"d":"2023-04-12","o":11.54,"h":11.66,"l":10.95,"c":11.08,"v":700700},{"d":"2023-04-13","o":11.11,"h":11.53,"l":11.11,"c":11.46,"v":543400},{"d":"2023-04-14","o":11.38,"h":11.63,"l":11.12,"c":11.37,"v":317200},{"d":"2023-04-17","o":11.39,"h":11.52,"l":11.27,"c":11.44,"v":369700},{"d":"2023-04-18","o":11.59,"h":11.77,"l":11.16,"c":11.75,"v":516100},{"d":"2023-04-19","o":11.61,"h":12.17,"l":11.47,"c":12.06,"v":513700},{"d":"2023-04-20","o":11.95,"h":12.41,"l":11.88,"c":12.16,"v":335100},{"d":"2023-04-21","o":12.19,"h":12.39,"l":12.09,"c":12.29,"v":368400},{"d":"2023-04-24","o":12.24,"h":12.36,"l":11.73,"c":11.91,"v":342300},{"d":"2023-04-25","o":11.74,"h":11.75,"l":11.04,"c":11.07,"v":398200},{"d":"2023-04-26","o":11.29,"h":11.78,"l":11.26,"c":11.51,"v":618500},{"d":"2023-04-27","o":11.63,"h":11.76,"l":11.45,"c":11.66,"v":181600},{"d":"2023-04-28","o":11.52,"h":11.71,"l":11.28,"c":11.35,"v":328600},{"d":"2023-05-01","o":11.29,"h":11.42,"l":11.12,"c":11.18,"v":306900},{"d":"2023-05-02","o":11.16,"h":11.16,"l":10.71,"c":10.86,"v":459500},{"d":"2023-05-03","o":10.85,"h":11.28,"l":10.72,"c":10.93,"v":367200},{"d":"2023-05-04","o":10.86,"h":11.27,"l":10.86,"c":11.16,"v":314800},{"d":"2023-05-05","o":11.23,"h":11.73,"l":11.23,"c":11.66,"v":457600},{"d":"2023-05-08","o":11.64,"h":11.77,"l":11.44,"c":11.6,"v":598900},{"d":"2023-05-09","o":11.5,"h":11.9,"l":11.49,"c":11.63,"v":572000},{"d":"2023-05-10","o":9.31,"h":10.87,"l":9.2,"c":10.69,"v":2287500},{"d":"2023-05-11","o":10.58,"h":10.67,"l":9.73,"c":10.27,"v":817600},{"d":"2023-05-12","o":10.25,"h":10.32,"l":9.91,"c":9.98,"v":728600},{"d":"2023-05-15","o":9.89,"h":10.63,"l":9.84,"c":10.33,"v":667000},{"d":"2023-05-16","o":9.46,"h":9.69,"l":8.5,"c":8.99,"v":2914800},{"d":"2023-05-17","o":8.9,"h":9.34,"l":8.58,"c":9.2,"v":2132800},{"d":"2023-05-18","o":9.22,"h":9.4,"l":8.86,"c":9.09,"v":1537100},{"d":"2023-05-19","o":9.17,"h":9.26,"l":8.95,"c":9.09,"v":915200},{"d":"2023-05-22","o":9.09,"h":9.53,"l":8.88,"c":9.39,"v":1111400},{"d":"2023-05-23","o":9.25,"h":9.6,"l":9.21,"c":9.37,"v":706200},{"d":"2023-05-24","o":9.23,"h":9.34,"l":8.91,"c":9.32,"v":812500},{"d":"2023-05-25","o":9.36,"h":9.49,"l":9.01,"c":9.13,"v":646900},{"d":"2023-05-26","o":9.14,"h":9.56,"l":9.13,"c":9.38,"v":605300},{"d":"2023-05-30","o":9.3,"h":9.47,"l":9.14,"c":9.24,"v":652900},{"d":"2023-05-31","o":9.21,"h":9.8,"l":9.16,"c":9.74,"v":1959500},{"d":"2023-06-01","o":9.43,"h":9.71,"l":9.39,"c":9.6,"v":1006100},{"d":"2023-06-02","o":9.73,"h":9.89,"l":9.55,"c":9.85,"v":682900},{"d":"2023-06-05","o":9.78,"h":9.84,"l":9.48,"c":9.83,"v":690400},{"d":"2023-06-06","o":9.74,"h":10.34,"l":9.74,"c":10.29,"v":849300},{"d":"2023-06-07","o":10.34,"h":10.49,"l":10,"c":10.12,"v":1150200},{"d":"2023-06-08","o":10.14,"h":10.27,"l":9.99,"c":10.18,"v":762500},{"d":"2023-06-09","o":10.18,"h":10.59,"l":10.16,"c":10.34,"v":1092500},{"d":"2023-06-12","o":10.45,"h":10.87,"l":10.26,"c":10.82,"v":1042500},{"d":"2023-06-13","o":10.89,"h":11.21,"l":10.78,"c":11.13,"v":722100},{"d":"2023-06-14","o":11.13,"h":11.19,"l":10.79,"c":10.93,"v":655700},{"d":"2023-06-15","o":10.82,"h":11.13,"l":10.68,"c":11.09,"v":484600},{"d":"2023-06-16","o":11.17,"h":11.18,"l":10.9,"c":10.97,"v":1107200},{"d":"2023-06-20","o":10.82,"h":10.95,"l":10.58,"c":10.92,"v":504600},{"d":"2023-06-21","o":10.84,"h":10.9,"l":10.54,"c":10.84,"v":485000},{"d":"2023-06-22","o":10.8,"h":10.83,"l":10.59,"c":10.74,"v":361900},{"d":"2023-06-23","o":10.52,"h":10.81,"l":10.5,"c":10.63,"v":2613500},{"d":"2023-06-26","o":10.59,"h":10.83,"l":10.54,"c":10.63,"v":448600},{"d":"2023-06-27","o":10.77,"h":10.88,"l":10.64,"c":10.82,"v":311400},{"d":"2023-06-28","o":10.76,"h":11.2,"l":10.73,"c":11.17,"v":340200},{"d":"2023-06-29","o":11.12,"h":11.26,"l":10.78,"c":10.84,"v":367600},{"d":"2023-06-30","o":10.98,"h":11.06,"l":10.78,"c":11,"v":437100},{"d":"2023-07-03","o":10.99,"h":11.07,"l":10.83,"c":10.96,"v":205700},{"d":"2023-07-05","o":10.78,"h":10.98,"l":10.7,"c":10.79,"v":371200},{"d":"2023-07-06","o":10.62,"h":10.92,"l":10.51,"c":10.85,"v":432600},{"d":"2023-07-07","o":10.89,"h":11.09,"l":10.8,"c":10.81,"v":333500},{"d":"2023-07-10","o":10.73,"h":11.14,"l":10.73,"c":11.13,"v":314500},{"d":"2023-07-11","o":11.21,"h":11.71,"l":11.04,"c":11.71,"v":603100},{"d":"2023-07-12","o":12,"h":12.05,"l":11.64,"c":12.02,"v":676100},{"d":"2023-07-13","o":12.12,"h":12.27,"l":11.98,"c":12.12,"v":469000},{"d":"2023-07-14","o":12.12,"h":12.25,"l":11.74,"c":11.78,"v":314500},{"d":"2023-07-17","o":11.78,"h":11.95,"l":11.7,"c":11.8,"v":271200},{"d":"2023-07-18","o":11.8,"h":11.8,"l":11.43,"c":11.59,"v":316300},{"d":"2023-07-19","o":11.67,"h":11.97,"l":11.67,"c":11.87,"v":372200},{"d":"2023-07-20","o":11.79,"h":11.9,"l":11.31,"c":11.36,"v":407900},{"d":"2023-07-21","o":11.52,"h":11.61,"l":11.19,"c":11.26,"v":271100},{"d":"2023-07-24","o":11.3,"h":11.35,"l":11.01,"c":11.04,"v":268300},{"d":"2023-07-25","o":11.04,"h":11.32,"l":11.04,"c":11.2,"v":274000},{"d":"2023-07-26","o":11.12,"h":11.38,"l":11.09,"c":11.31,"v":272700},{"d":"2023-07-27","o":11.45,"h":11.54,"l":10.86,"c":10.92,"v":269700},{"d":"2023-07-28","o":11.13,"h":11.32,"l":11.02,"c":11.1,"v":229100},{"d":"2023-07-31","o":11.16,"h":11.6,"l":11.11,"c":11.58,"v":256300},{"d":"2023-08-01","o":11.44,"h":11.59,"l":11.16,"c":11.57,"v":357700},{"d":"2023-08-02","o":11.38,"h":11.45,"l":11.06,"c":11.29,"v":409000},{"d":"2023-08-03","o":11.13,"h":11.5,"l":11.01,"c":11.41,"v":518900},{"d":"2023-08-04","o":11.46,"h":11.57,"l":11.15,"c":11.37,"v":269000},{"d":"2023-08-07","o":11.09,"h":11.21,"l":10.47,"c":10.76,"v":880200},{"d":"2023-08-08","o":10.56,"h":10.84,"l":10.35,"c":10.69,"v":659900},{"d":"2023-08-09","o":11.14,"h":11.6,"l":10.94,"c":11.41,"v":954100},{"d":"2023-08-10","o":11.45,"h":11.48,"l":10.76,"c":11.05,"v":699600},{"d":"2023-08-11","o":10.98,"h":11.57,"l":10.97,"c":11.35,"v":429000},{"d":"2023-08-14","o":11.33,"h":11.53,"l":11.27,"c":11.47,"v":328800},{"d":"2023-08-15","o":11.38,"h":11.47,"l":11.28,"c":11.37,"v":365700},{"d":"2023-08-16","o":11.36,"h":11.61,"l":11.24,"c":11.24,"v":364400},{"d":"2023-08-17","o":11.19,"h":11.3,"l":11.15,"c":11.22,"v":460300},{"d":"2023-08-18","o":11.07,"h":11.56,"l":11.02,"c":11.44,"v":816400},{"d":"2023-08-21","o":11.42,"h":11.69,"l":11.39,"c":11.6,"v":290900},{"d":"2023-08-22","o":11.19,"h":11.63,"l":11.19,"c":11.59,"v":261900},{"d":"2023-08-23","o":11.37,"h":11.67,"l":11.37,"c":11.6,"v":631100},{"d":"2023-08-24","o":11.67,"h":11.72,"l":11.18,"c":11.52,"v":350900},{"d":"2023-08-25","o":11.5,"h":11.85,"l":11.4,"c":11.78,"v":426600},{"d":"2023-08-28","o":11.85,"h":11.92,"l":11.56,"c":11.73,"v":407300},{"d":"2023-08-29","o":11.67,"h":11.82,"l":11.51,"c":11.58,"v":300200},{"d":"2023-08-30","o":11.53,"h":11.73,"l":11.48,"c":11.65,"v":302500},{"d":"2023-08-31","o":11.65,"h":11.87,"l":11.64,"c":11.68,"v":653800},{"d":"2023-09-01","o":11.79,"h":12.26,"l":11.73,"c":12.1,"v":725800},{"d":"2023-09-05","o":12.05,"h":12.25,"l":11.95,"c":12.19,"v":489100},{"d":"2023-09-06","o":12.2,"h":12.74,"l":12.2,"c":12.71,"v":500200},{"d":"2023-09-07","o":12.55,"h":12.7,"l":12.4,"c":12.69,"v":453200},{"d":"2023-09-08","o":12.74,"h":12.82,"l":12.64,"c":12.65,"v":647800},{"d":"2023-09-11","o":12.7,"h":12.7,"l":12.42,"c":12.54,"v":653600},{"d":"2023-09-12","o":12.42,"h":12.73,"l":12.37,"c":12.46,"v":512800},{"d":"2023-09-13","o":12.41,"h":12.48,"l":11.52,"c":11.68,"v":782200},{"d":"2023-09-14","o":11.76,"h":11.85,"l":11.45,"c":11.59,"v":604500},{"d":"2023-09-15","o":11.57,"h":11.58,"l":11.27,"c":11.45,"v":1580000},{"d":"2023-09-18","o":11.37,"h":11.72,"l":11.34,"c":11.63,"v":714800},{"d":"2023-09-19","o":11.58,"h":11.79,"l":11.37,"c":11.75,"v":780600},{"d":"2023-09-20","o":11.82,"h":12.11,"l":11.71,"c":11.87,"v":427900},{"d":"2023-09-21","o":11.79,"h":12.01,"l":11.52,"c":12,"v":992500},{"d":"2023-09-22","o":12.22,"h":12.32,"l":11.98,"c":11.99,"v":769000},{"d":"2023-09-25","o":11.88,"h":12.08,"l":11.78,"c":12.03,"v":455300},{"d":"2023-09-26","o":12,"h":12.09,"l":11.21,"c":11.26,"v":1046800},{"d":"2023-09-27","o":11.15,"h":11.58,"l":11.11,"c":11.5,"v":693500},{"d":"2023-09-28","o":11.46,"h":11.72,"l":11.28,"c":11.52,"v":400400},{"d":"2023-09-29","o":11.67,"h":11.84,"l":11.39,"c":11.57,"v":597200},{"d":"2023-10-02","o":11.5,"h":11.66,"l":11.4,"c":11.55,"v":619400},{"d":"2023-10-03","o":11.49,"h":11.49,"l":10.8,"c":10.85,"v":572600},{"d":"2023-10-04","o":10.89,"h":10.96,"l":10.58,"c":10.79,"v":566600},{"d":"2023-10-05","o":10.83,"h":10.85,"l":10.61,"c":10.77,"v":388100},{"d":"2023-10-06","o":10.65,"h":10.87,"l":10.59,"c":10.63,"v":565800},{"d":"2023-10-09","o":10.53,"h":10.93,"l":10.48,"c":10.84,"v":361300},{"d":"2023-10-10","o":10.88,"h":11.32,"l":10.88,"c":10.99,"v":334100},{"d":"2023-10-11","o":11.02,"h":11.13,"l":10.82,"c":10.84,"v":223400},{"d":"2023-10-12","o":10.86,"h":10.87,"l":10.31,"c":10.42,"v":302900},{"d":"2023-10-13","o":10.46,"h":10.46,"l":10.05,"c":10.05,"v":475300},{"d":"2023-10-16","o":10.17,"h":10.47,"l":10.14,"c":10.37,"v":451100},{"d":"2023-10-17","o":10.22,"h":10.69,"l":10.22,"c":10.49,"v":477800},{"d":"2023-10-18","o":10.39,"h":10.6,"l":10.21,"c":10.34,"v":294400},{"d":"2023-10-19","o":10.36,"h":10.56,"l":10.29,"c":10.34,"v":275500},{"d":"2023-10-20","o":10.37,"h":10.4,"l":10.19,"c":10.32,"v":387200},{"d":"2023-10-23","o":10.23,"h":10.32,"l":9.99,"c":10.25,"v":520300},{"d":"2023-10-24","o":10.4,"h":10.68,"l":10.35,"c":10.48,"v":293900},{"d":"2023-10-25","o":10.41,"h":10.41,"l":10,"c":10.09,"v":481400},{"d":"2023-10-26","o":10.1,"h":10.24,"l":9.98,"c":10.05,"v":344900},{"d":"2023-10-27","o":10.16,"h":10.17,"l":9.93,"c":10.02,"v":273300},{"d":"2023-10-30","o":10.17,"h":10.3,"l":10,"c":10.21,"v":351200},{"d":"2023-10-31","o":10.21,"h":10.24,"l":9.93,"c":9.96,"v":319000},{"d":"2023-11-01","o":9.92,"h":9.92,"l":9.66,"c":9.87,"v":524500},{"d":"2023-11-02","o":10.16,"h":10.32,"l":10,"c":10.22,"v":336300},{"d":"2023-11-03","o":10.38,"h":10.81,"l":10.26,"c":10.75,"v":498000},{"d":"2023-11-06","o":10.95,"h":11.24,"l":10.4,"c":10.47,"v":1000600},{"d":"2023-11-07","o":10.46,"h":11.28,"l":10.45,"c":11.15,"v":860800},{"d":"2023-11-08","o":10.48,"h":10.8,"l":9.75,"c":10.49,"v":833900},{"d":"2023-11-09","o":10.59,"h":10.59,"l":10.23,"c":10.25,"v":437900},{"d":"2023-11-10","o":10.25,"h":10.4,"l":10.17,"c":10.27,"v":345600},{"d":"2023-11-13","o":10.15,"h":10.38,"l":10.15,"c":10.25,"v":284300},{"d":"2023-11-14","o":10.64,"h":10.94,"l":10.58,"c":10.91,"v":531800},{"d":"2023-11-15","o":10.89,"h":11.24,"l":10.66,"c":10.76,"v":442600},{"d":"2023-11-16","o":10.65,"h":10.65,"l":10.24,"c":10.48,"v":294700},{"d":"2023-11-17","o":10.57,"h":10.6,"l":10.39,"c":10.46,"v":358000},{"d":"2023-11-20","o":10.45,"h":10.81,"l":10.39,"c":10.63,"v":256100},{"d":"2023-11-21","o":10.52,"h":10.59,"l":10.38,"c":10.56,"v":286100},{"d":"2023-11-22","o":10.62,"h":10.8,"l":10.49,"c":10.5,"v":168000},{"d":"2023-11-24","o":10.5,"h":10.62,"l":10.45,"c":10.56,"v":100000},{"d":"2023-11-27","o":10.5,"h":10.59,"l":10.47,"c":10.52,"v":313900},{"d":"2023-11-28","o":10.55,"h":10.55,"l":10.34,"c":10.42,"v":351900},{"d":"2023-11-29","o":10.56,"h":10.8,"l":10.5,"c":10.53,"v":352600},{"d":"2023-11-30","o":10.61,"h":10.67,"l":10.4,"c":10.65,"v":367300},{"d":"2023-12-01","o":10.65,"h":11.27,"l":10.56,"c":11.25,"v":442000},{"d":"2023-12-04","o":11.12,"h":11.67,"l":11.12,"c":11.47,"v":549400},{"d":"2023-12-05","o":11.37,"h":11.46,"l":11.2,"c":11.36,"v":457800},{"d":"2023-12-06","o":11.4,"h":11.68,"l":11.33,"c":11.37,"v":441900},{"d":"2023-12-07","o":11.38,"h":11.38,"l":11.03,"c":11.29,"v":416900},{"d":"2023-12-08","o":11.24,"h":12.08,"l":11.17,"c":12.03,"v":705300},{"d":"2023-12-11","o":11.96,"h":12.37,"l":11.93,"c":12.28,"v":606900},{"d":"2023-12-12","o":12.07,"h":12.1,"l":11.09,"c":11.48,"v":972300},{"d":"2023-12-13","o":11.48,"h":12.27,"l":11.47,"c":12.14,"v":625500},{"d":"2023-12-14","o":12.34,"h":13.27,"l":12.3,"c":12.88,"v":1115900},{"d":"2023-12-15","o":13.01,"h":13.41,"l":12.94,"c":13.19,"v":1516100},{"d":"2023-12-18","o":13.19,"h":13.22,"l":12.88,"c":13.04,"v":458700},{"d":"2023-12-19","o":13.14,"h":13.45,"l":12.99,"c":13.14,"v":361900},{"d":"2023-12-20","o":13.12,"h":13.25,"l":12.84,"c":12.86,"v":480000},{"d":"2023-12-21","o":13.15,"h":13.15,"l":12.97,"c":13.1,"v":390600},{"d":"2023-12-22","o":13.07,"h":13.28,"l":13.04,"c":13.07,"v":321400},{"d":"2023-12-26","o":13.11,"h":13.23,"l":13.05,"c":13.19,"v":293100},{"d":"2023-12-27","o":13.25,"h":13.27,"l":12.97,"c":13.01,"v":283300},{"d":"2023-12-28","o":12.89,"h":13.22,"l":12.85,"c":13.13,"v":349700},{"d":"2023-12-29","o":13.06,"h":13.13,"l":12.7,"c":12.72,"v":397800},{"d":"2024-01-02","o":12.61,"h":12.69,"l":12.41,"c":12.59,"v":532000},{"d":"2024-01-03","o":12.38,"h":12.4,"l":12,"c":12.03,"v":383700},{"d":"2024-01-04","o":12.09,"h":12.11,"l":11.75,"c":11.81,"v":409500},{"d":"2024-01-05","o":11.71,"h":11.99,"l":11.69,"c":11.77,"v":312300},{"d":"2024-01-08","o":11.79,"h":12.39,"l":11.79,"c":12.31,"v":340900},{"d":"2024-01-09","o":12.11,"h":12.3,"l":12.02,"c":12.28,"v":251800},{"d":"2024-01-10","o":12.22,"h":12.36,"l":12,"c":12.33,"v":275700},{"d":"2024-01-11","o":12.33,"h":12.5,"l":12.23,"c":12.5,"v":244800},{"d":"2024-01-12","o":12.64,"h":12.77,"l":12.49,"c":12.68,"v":279000},{"d":"2024-01-16","o":12.58,"h":12.65,"l":12.24,"c":12.5,"v":317400},{"d":"2024-01-17","o":12.45,"h":12.45,"l":12.05,"c":12.34,"v":285100},{"d":"2024-01-18","o":12.32,"h":12.6,"l":12.13,"c":12.31,"v":296600},{"d":"2024-01-19","o":12.35,"h":12.39,"l":11.93,"c":12.36,"v":303800},{"d":"2024-01-22","o":12.59,"h":13.05,"l":12.59,"c":12.82,"v":352400},{"d":"2024-01-23","o":13,"h":13,"l":12.67,"c":12.85,"v":287500},{"d":"2024-01-24","o":13.07,"h":13.07,"l":12.75,"c":12.8,"v":278600},{"d":"2024-01-25","o":12.96,"h":13.42,"l":12.83,"c":13.4,"v":386500},{"d":"2024-01-26","o":13.4,"h":13.51,"l":13.13,"c":13.13,"v":327600},{"d":"2024-01-29","o":13.2,"h":13.64,"l":13.2,"c":13.56,"v":265500},{"d":"2024-01-30","o":13.46,"h":13.48,"l":13.15,"c":13.19,"v":219300},{"d":"2024-01-31","o":13.06,"h":13.28,"l":12.87,"c":12.96,"v":329500},{"d":"2024-02-01","o":12.2,"h":13.07,"l":12.19,"c":13,"v":644200},{"d":"2024-02-02","o":12.89,"h":13.21,"l":12.76,"c":13.15,"v":348600},{"d":"2024-02-05","o":13.02,"h":13.24,"l":12.82,"c":13.21,"v":264800},{"d":"2024-02-06","o":13.25,"h":13.44,"l":13.11,"c":13.28,"v":312800},{"d":"2024-02-07","o":13.32,"h":13.32,"l":13.03,"c":13.09,"v":293800},{"d":"2024-02-08","o":13.12,"h":13.64,"l":13.12,"c":13.62,"v":324500},{"d":"2024-02-09","o":13.8,"h":14.42,"l":13.71,"c":14.14,"v":905000},{"d":"2024-02-12","o":14.2,"h":14.42,"l":14.11,"c":14.29,"v":438300},{"d":"2024-02-13","o":13.7,"h":14,"l":13.54,"c":13.75,"v":393900},{"d":"2024-02-14","o":14.03,"h":14.3,"l":14.01,"c":14.23,"v":395800},{"d":"2024-02-15","o":14.36,"h":14.4,"l":14.11,"c":14.26,"v":264500},{"d":"2024-02-16","o":14.11,"h":14.3,"l":13.84,"c":14.1,"v":307900},{"d":"2024-02-20","o":13.92,"h":14.3,"l":13.83,"c":14.07,"v":567500},{"d":"2024-02-21","o":9.22,"h":12.35,"l":9.06,"c":11.8,"v":3766300},{"d":"2024-02-22","o":11.81,"h":11.94,"l":11.26,"c":11.81,"v":1437200},{"d":"2024-02-23","o":11.98,"h":12.1,"l":11.77,"c":12.07,"v":596600},{"d":"2024-02-26","o":12.08,"h":12.28,"l":11.98,"c":12.19,"v":421900},{"d":"2024-02-27","o":12.13,"h":12.16,"l":11.85,"c":12,"v":882200},{"d":"2024-02-28","o":11.87,"h":11.99,"l":11.48,"c":11.76,"v":412700},{"d":"2024-02-29","o":11.9,"h":12.12,"l":11.7,"c":11.86,"v":1291100},{"d":"2024-03-01","o":11.91,"h":11.91,"l":11.31,"c":11.37,"v":552800},{"d":"2024-03-04","o":11.31,"h":11.36,"l":11.05,"c":11.28,"v":551900},{"d":"2024-03-05","o":11.28,"h":11.28,"l":10.94,"c":11.1,"v":566200},{"d":"2024-03-06","o":11.1,"h":11.26,"l":11.04,"c":11.1,"v":525000},{"d":"2024-03-07","o":11.15,"h":11.27,"l":11.07,"c":11.15,"v":391200},{"d":"2024-03-08","o":11.27,"h":11.37,"l":11.1,"c":11.11,"v":312800},{"d":"2024-03-11","o":11.02,"h":11.29,"l":11.02,"c":11.15,"v":453500},{"d":"2024-03-12","o":11.18,"h":11.24,"l":11.04,"c":11.11,"v":466200},{"d":"2024-03-13","o":11.1,"h":11.34,"l":11.04,"c":11.13,"v":490600},{"d":"2024-03-14","o":11.11,"h":11.28,"l":10.85,"c":11.05,"v":420500},{"d":"2024-03-15","o":10.93,"h":11.1,"l":10.63,"c":10.77,"v":623200},{"d":"2024-03-18","o":10.7,"h":11.04,"l":10.54,"c":10.9,"v":343600},{"d":"2024-03-19","o":10.82,"h":11.32,"l":10.82,"c":11.23,"v":416600},{"d":"2024-03-20","o":11.19,"h":11.64,"l":11.19,"c":11.55,"v":364300},{"d":"2024-03-21","o":11.54,"h":11.83,"l":11.43,"c":11.51,"v":304000},{"d":"2024-03-22","o":11.52,"h":11.58,"l":11.24,"c":11.3,"v":297800},{"d":"2024-03-25","o":11.34,"h":11.36,"l":11.01,"c":11.03,"v":228000},{"d":"2024-03-26","o":11.16,"h":11.16,"l":10.8,"c":10.84,"v":248100},{"d":"2024-03-27","o":10.91,"h":10.97,"l":10.75,"c":10.94,"v":364100},{"d":"2024-03-28","o":10.93,"h":11.18,"l":10.85,"c":10.88,"v":413400},{"d":"2024-04-01","o":10.87,"h":10.94,"l":10.65,"c":10.76,"v":282900},{"d":"2024-04-02","o":10.57,"h":10.63,"l":10.48,"c":10.53,"v":314400},{"d":"2024-04-03","o":10.45,"h":10.6,"l":10.45,"c":10.49,"v":273500},{"d":"2024-04-04","o":10.65,"h":10.71,"l":10.39,"c":10.47,"v":449600},{"d":"2024-04-05","o":10.41,"h":10.45,"l":10.35,"c":10.39,"v":205500},{"d":"2024-04-08","o":10.35,"h":10.49,"l":10.35,"c":10.45,"v":210400},{"d":"2024-04-09","o":10.49,"h":10.68,"l":10.47,"c":10.55,"v":153600},{"d":"2024-04-10","o":10.2,"h":10.42,"l":10.18,"c":10.32,"v":355800},{"d":"2024-04-11","o":10.37,"h":10.39,"l":10.24,"c":10.35,"v":381600},{"d":"2024-04-12","o":10.26,"h":10.3,"l":10.11,"c":10.16,"v":338100},{"d":"2024-04-15","o":10.19,"h":10.19,"l":9.63,"c":9.63,"v":242400},{"d":"2024-04-16","o":9.59,"h":9.79,"l":9.49,"c":9.67,"v":211400},{"d":"2024-04-17","o":9.63,"h":9.7,"l":9.49,"c":9.49,"v":243500},{"d":"2024-04-18","o":9.54,"h":9.65,"l":9.4,"c":9.46,"v":295400},{"d":"2024-04-19","o":9.41,"h":9.48,"l":9.35,"c":9.46,"v":296600},{"d":"2024-04-22","o":9.52,"h":9.94,"l":9.47,"c":9.84,"v":342700},{"d":"2024-04-23","o":9.86,"h":10.17,"l":9.76,"c":9.83,"v":283300},{"d":"2024-04-24","o":9.84,"h":9.93,"l":9.74,"c":9.91,"v":185100},{"d":"2024-04-25","o":9.71,"h":9.83,"l":9.63,"c":9.82,"v":250200},{"d":"2024-04-26","o":9.9,"h":10.02,"l":9.8,"c":9.92,"v":277000},{"d":"2024-04-29","o":9.95,"h":10.12,"l":9.85,"c":9.95,"v":225100},{"d":"2024-04-30","o":9.89,"h":10.01,"l":9.77,"c":9.79,"v":338600},{"d":"2024-05-01","o":9.85,"h":10.07,"l":9.74,"c":9.8,"v":253500},{"d":"2024-05-02","o":9.92,"h":9.92,"l":9.69,"c":9.87,"v":314200},{"d":"2024-05-03","o":10.11,"h":10.15,"l":9.84,"c":10.05,"v":248700},{"d":"2024-05-06","o":10.1,"h":10.16,"l":9.93,"c":10.07,"v":263000},{"d":"2024-05-07","o":10.02,"h":10.16,"l":9.99,"c":10,"v":253500},{"d":"2024-05-08","o":9.4,"h":9.64,"l":9.2,"c":9.44,"v":789300},{"d":"2024-05-09","o":9.49,"h":9.52,"l":9.18,"c":9.26,"v":651300},{"d":"2024-05-10","o":9.49,"h":9.49,"l":8.76,"c":9.12,"v":895800},{"d":"2024-05-13","o":9.23,"h":9.23,"l":8.86,"c":8.98,"v":667400},{"d":"2024-05-14","o":9.09,"h":9.36,"l":9.09,"c":9.34,"v":759900},{"d":"2024-05-15","o":9.41,"h":9.56,"l":9.34,"c":9.49,"v":444200},{"d":"2024-05-16","o":9.43,"h":9.49,"l":8.99,"c":9.14,"v":783700},{"d":"2024-05-17","o":9.2,"h":9.3,"l":9,"c":9.3,"v":485100},{"d":"2024-05-20","o":9.27,"h":9.52,"l":9.18,"c":9.51,"v":606500},{"d":"2024-05-21","o":9.45,"h":9.57,"l":9.38,"c":9.56,"v":484300},{"d":"2024-05-22","o":9.56,"h":9.74,"l":9.51,"c":9.68,"v":461700},{"d":"2024-05-23","o":9.73,"h":9.73,"l":9.33,"c":9.43,"v":549500},{"d":"2024-05-24","o":9.44,"h":9.76,"l":9.44,"c":9.75,"v":2865500},{"d":"2024-05-28","o":9.58,"h":9.67,"l":9.26,"c":9.51,"v":786900},{"d":"2024-05-29","o":9.4,"h":9.41,"l":9.13,"c":9.14,"v":991000},{"d":"2024-05-30","o":9.03,"h":9.23,"l":9.03,"c":9.2,"v":1391100},{"d":"2024-05-31","o":9.27,"h":9.35,"l":8.86,"c":8.92,"v":1504700},{"d":"2024-06-03","o":9.01,"h":9.14,"l":8.51,"c":8.63,"v":3201300},{"d":"2024-06-04","o":8.64,"h":8.67,"l":8.46,"c":8.57,"v":1328100},{"d":"2024-06-05","o":8.65,"h":8.76,"l":8.38,"c":8.74,"v":2071200},{"d":"2024-06-06","o":8.69,"h":8.86,"l":8.44,"c":8.47,"v":536400},{"d":"2024-06-07","o":8.39,"h":8.52,"l":8.26,"c":8.31,"v":705900},{"d":"2024-06-10","o":8.24,"h":8.44,"l":8.2,"c":8.41,"v":422300},{"d":"2024-06-11","o":8.36,"h":8.43,"l":8.27,"c":8.38,"v":437400},{"d":"2024-06-12","o":8.55,"h":8.84,"l":8.45,"c":8.71,"v":702400},{"d":"2024-06-13","o":8.71,"h":8.71,"l":8.24,"c":8.35,"v":363400},{"d":"2024-06-14","o":8.34,"h":8.34,"l":8.21,"c":8.3,"v":395200},{"d":"2024-06-17","o":8.26,"h":8.45,"l":8.24,"c":8.42,"v":360800},{"d":"2024-06-18","o":8.44,"h":8.44,"l":8.2,"c":8.25,"v":354900},{"d":"2024-06-20","o":8.21,"h":8.41,"l":8.12,"c":8.34,"v":354200},{"d":"2024-06-21","o":8.35,"h":8.52,"l":8.31,"c":8.47,"v":832800},{"d":"2024-06-24","o":8.4,"h":8.54,"l":8.4,"c":8.48,"v":319500},{"d":"2024-06-25","o":8.47,"h":8.56,"l":8.3,"c":8.53,"v":373300},{"d":"2024-06-26","o":8.5,"h":8.75,"l":8.44,"c":8.68,"v":385200},{"d":"2024-06-27","o":8.65,"h":8.93,"l":8.62,"c":8.83,"v":440100},{"d":"2024-06-28","o":8.9,"h":8.96,"l":8.67,"c":8.9,"v":1910000},{"d":"2024-07-01","o":8.89,"h":8.89,"l":8.55,"c":8.58,"v":551100},{"d":"2024-07-02","o":8.58,"h":8.67,"l":8.53,"c":8.58,"v":391100},{"d":"2024-07-03","o":8.62,"h":8.65,"l":8.49,"c":8.5,"v":277800},{"d":"2024-07-05","o":8.46,"h":8.88,"l":8.36,"c":8.59,"v":369400},{"d":"2024-07-08","o":8.65,"h":8.65,"l":8.49,"c":8.6,"v":320500},{"d":"2024-07-09","o":8.59,"h":8.59,"l":8.16,"c":8.21,"v":315700},{"d":"2024-07-10","o":8.24,"h":8.24,"l":8,"c":8.21,"v":395500},{"d":"2024-07-11","o":8.41,"h":8.61,"l":8.38,"c":8.5,"v":382300},{"d":"2024-07-12","o":8.41,"h":8.5,"l":8.05,"c":8.07,"v":563400},{"d":"2024-07-15","o":8.08,"h":8.2,"l":8.03,"c":8.13,"v":532400},{"d":"2024-07-16","o":8.3,"h":8.46,"l":8.14,"c":8.43,"v":472500},{"d":"2024-07-17","o":8.35,"h":8.46,"l":8.17,"c":8.2,"v":2299900},{"d":"2024-07-18","o":8.19,"h":8.36,"l":8.08,"c":8.11,"v":1087300},{"d":"2024-07-19","o":8.15,"h":8.15,"l":7.89,"c":7.89,"v":663100},{"d":"2024-07-22","o":7.97,"h":8.33,"l":7.88,"c":8.33,"v":1008900},{"d":"2024-07-23","o":8.12,"h":8.47,"l":8.12,"c":8.43,"v":445000},{"d":"2024-07-24","o":8.34,"h":8.69,"l":8.13,"c":8.15,"v":420100},{"d":"2024-07-25","o":8.19,"h":8.72,"l":8.16,"c":8.53,"v":319200},{"d":"2024-07-26","o":8.65,"h":8.78,"l":8.6,"c":8.77,"v":326300},{"d":"2024-07-29","o":8.79,"h":8.79,"l":8.46,"c":8.55,"v":258100},{"d":"2024-07-30","o":8.6,"h":8.74,"l":8.44,"c":8.66,"v":316100},{"d":"2024-07-31","o":8.71,"h":8.82,"l":8.52,"c":8.56,"v":318400},{"d":"2024-08-01","o":8.57,"h":8.59,"l":8.08,"c":8.2,"v":729300},{"d":"2024-08-02","o":7.83,"h":8.07,"l":7.72,"c":7.94,"v":697600},{"d":"2024-08-05","o":7.42,"h":7.8,"l":7.37,"c":7.72,"v":802900},{"d":"2024-08-06","o":7.69,"h":7.87,"l":7.67,"c":7.73,"v":590700},{"d":"2024-08-07","o":7.93,"h":8.12,"l":7.76,"c":7.78,"v":422100},{"d":"2024-08-08","o":7.91,"h":8.01,"l":7.78,"c":7.98,"v":408000},{"d":"2024-08-09","o":8.4,"h":8.4,"l":7.56,"c":7.95,"v":766400},{"d":"2024-08-12","o":7.89,"h":8.08,"l":7.87,"c":8,"v":633900},{"d":"2024-08-13","o":8.08,"h":8.63,"l":8.04,"c":8.62,"v":854400},{"d":"2024-08-14","o":8.63,"h":8.72,"l":8.33,"c":8.34,"v":450100},{"d":"2024-08-15","o":8.56,"h":8.74,"l":8.44,"c":8.49,"v":503700},{"d":"2024-08-16","o":8.45,"h":8.65,"l":8.43,"c":8.58,"v":1349300},{"d":"2024-08-19","o":8.52,"h":8.64,"l":8.36,"c":8.62,"v":396300},{"d":"2024-08-20","o":8.57,"h":8.91,"l":8.56,"c":8.76,"v":537000},{"d":"2024-08-21","o":8.82,"h":8.92,"l":8.57,"c":8.9,"v":455700},{"d":"2024-08-22","o":8.85,"h":8.9,"l":8.49,"c":8.5,"v":466500},{"d":"2024-08-23","o":8.61,"h":8.86,"l":8.58,"c":8.81,"v":341700},{"d":"2024-08-26","o":8.9,"h":8.99,"l":8.87,"c":8.93,"v":281200},{"d":"2024-08-27","o":8.84,"h":8.94,"l":8.78,"c":8.89,"v":277700},{"d":"2024-08-28","o":8.87,"h":8.96,"l":8.78,"c":8.83,"v":326700},{"d":"2024-08-29","o":8.96,"h":9.23,"l":8.86,"c":8.98,"v":814600},{"d":"2024-08-30","o":9.07,"h":9.12,"l":8.76,"c":8.81,"v":626300},{"d":"2024-09-03","o":8.59,"h":8.84,"l":8.47,"c":8.58,"v":383000},{"d":"2024-09-04","o":8.56,"h":8.82,"l":8.45,"c":8.7,"v":290400},{"d":"2024-09-05","o":8.72,"h":8.75,"l":8.5,"c":8.64,"v":318700},{"d":"2024-09-06","o":8.72,"h":8.77,"l":8.36,"c":8.58,"v":548800},{"d":"2024-09-09","o":8.67,"h":8.85,"l":8.6,"c":8.71,"v":656600},{"d":"2024-09-10","o":8.75,"h":8.75,"l":8.56,"c":8.7,"v":432100},{"d":"2024-09-11","o":8.63,"h":8.72,"l":8.43,"c":8.56,"v":470700},{"d":"2024-09-12","o":8.6,"h":8.8,"l":8.47,"c":8.76,"v":320700},{"d":"2024-09-13","o":8.8,"h":9,"l":8.75,"c":8.84,"v":500700},{"d":"2024-09-16","o":8.87,"h":8.92,"l":8.75,"c":8.86,"v":301800},{"d":"2024-09-17","o":8.95,"h":9.02,"l":8.71,"c":8.89,"v":292200},{"d":"2024-09-18","o":8.9,"h":9.18,"l":8.82,"c":8.84,"v":403500},{"d":"2024-09-19","o":9.08,"h":9.25,"l":8.94,"c":9.05,"v":491500},{"d":"2024-09-20","o":9.05,"h":9.12,"l":8.89,"c":9.05,"v":1030100},{"d":"2024-09-23","o":9.05,"h":9.05,"l":8.7,"c":8.73,"v":468200},{"d":"2024-09-24","o":8.8,"h":8.85,"l":8.56,"c":8.6,"v":342200},{"d":"2024-09-25","o":8.58,"h":8.77,"l":8.49,"c":8.64,"v":635000},{"d":"2024-09-26","o":8.8,"h":8.9,"l":8.7,"c":8.83,"v":406000},{"d":"2024-09-27","o":8.9,"h":9.05,"l":8.84,"c":8.95,"v":447300},{"d":"2024-09-30","o":8.9,"h":9.09,"l":8.81,"c":8.97,"v":313900},{"d":"2024-10-01","o":8.98,"h":8.98,"l":8.6,"c":8.66,"v":311500},{"d":"2024-10-02","o":8.6,"h":8.71,"l":8.51,"c":8.51,"v":234000},{"d":"2024-10-03","o":8.44,"h":8.6,"l":8.36,"c":8.58,"v":375200},{"d":"2024-10-04","o":8.76,"h":9.07,"l":8.75,"c":8.98,"v":461800},{"d":"2024-10-07","o":8.93,"h":8.99,"l":8.51,"c":8.63,"v":430900},{"d":"2024-10-08","o":8.63,"h":8.73,"l":8.51,"c":8.57,"v":352100},{"d":"2024-10-09","o":8.61,"h":8.76,"l":8.55,"c":8.69,"v":381100},{"d":"2024-10-10","o":8.54,"h":8.64,"l":8.46,"c":8.54,"v":262800},{"d":"2024-10-11","o":8.53,"h":8.69,"l":8.53,"c":8.53,"v":261300},{"d":"2024-10-14","o":8.66,"h":8.71,"l":8.47,"c":8.64,"v":389100},{"d":"2024-10-15","o":8.61,"h":9.05,"l":8.61,"c":8.95,"v":334800},{"d":"2024-10-16","o":9,"h":9.02,"l":8.83,"c":8.9,"v":274200},{"d":"2024-10-17","o":8.89,"h":8.97,"l":8.72,"c":8.94,"v":381600},{"d":"2024-10-18","o":8.96,"h":9.13,"l":8.93,"c":9.02,"v":295100},{"d":"2024-10-21","o":8.98,"h":9,"l":8.83,"c":8.95,"v":372400},{"d":"2024-10-22","o":8.93,"h":9.07,"l":8.87,"c":9.03,"v":344200},{"d":"2024-10-23","o":8.98,"h":9.05,"l":8.89,"c":9,"v":450500},{"d":"2024-10-24","o":9.06,"h":9.15,"l":8.99,"c":9.03,"v":216400},{"d":"2024-10-25","o":9.11,"h":9.3,"l":9.06,"c":9.11,"v":282800},{"d":"2024-10-28","o":9.24,"h":9.26,"l":8.96,"c":9.01,"v":543500},{"d":"2024-10-29","o":8.95,"h":9.28,"l":8.95,"c":9.24,"v":188700},{"d":"2024-10-30","o":9.24,"h":9.49,"l":9.2,"c":9.21,"v":434000},{"d":"2024-10-31","o":9.21,"h":9.24,"l":8.98,"c":8.99,"v":360200},{"d":"2024-11-01","o":9.06,"h":9.31,"l":8.96,"c":9.3,"v":483400},{"d":"2024-11-04","o":9.29,"h":9.45,"l":9.22,"c":9.28,"v":326600},{"d":"2024-11-05","o":9.22,"h":9.44,"l":9.22,"c":9.42,"v":254000},{"d":"2024-11-06","o":9.71,"h":10.05,"l":9.59,"c":9.97,"v":678100},{"d":"2024-11-07","o":9.98,"h":10.52,"l":9.93,"c":10.49,"v":827000},{"d":"2024-11-08","o":11,"h":11,"l":9.62,"c":9.89,"v":1129300},{"d":"2024-11-11","o":9.92,"h":10.63,"l":9.9,"c":10.28,"v":621600},{"d":"2024-11-12","o":10.2,"h":10.57,"l":9.91,"c":10.5,"v":435200},{"d":"2024-11-13","o":10.48,"h":10.53,"l":10.25,"c":10.25,"v":346900},{"d":"2024-11-14","o":10.3,"h":10.3,"l":9.91,"c":10.07,"v":351700},{"d":"2024-11-15","o":10.08,"h":10.1,"l":9.57,"c":9.59,"v":386200},{"d":"2024-11-18","o":9.54,"h":9.81,"l":9.4,"c":9.76,"v":796400},{"d":"2024-11-19","o":9.59,"h":10.52,"l":9.59,"c":10.49,"v":535300},{"d":"2024-11-20","o":10.34,"h":10.55,"l":10.14,"c":10.34,"v":361100},{"d":"2024-11-21","o":10.43,"h":10.63,"l":10.27,"c":10.48,"v":363400},{"d":"2024-11-22","o":10.5,"h":10.86,"l":10.5,"c":10.73,"v":358200},{"d":"2024-11-25","o":10.86,"h":11.01,"l":10.72,"c":10.81,"v":402200},{"d":"2024-11-26","o":10.8,"h":10.82,"l":10.54,"c":10.58,"v":205500},{"d":"2024-11-27","o":10.63,"h":10.71,"l":10.3,"c":10.44,"v":396400},{"d":"2024-11-29","o":10.5,"h":10.57,"l":10.34,"c":10.34,"v":231100},{"d":"2024-12-02","o":10.35,"h":10.93,"l":10.28,"c":10.78,"v":720400},{"d":"2024-12-03","o":10.67,"h":10.74,"l":10.44,"c":10.53,"v":204600},{"d":"2024-12-04","o":10.65,"h":11.22,"l":10.54,"c":11.17,"v":378500},{"d":"2024-12-05","o":11.14,"h":11.39,"l":10.83,"c":11.25,"v":418700},{"d":"2024-12-06","o":11.39,"h":11.55,"l":11.24,"c":11.46,"v":374700},{"d":"2024-12-09","o":11.55,"h":11.72,"l":11.35,"c":11.51,"v":376300},{"d":"2024-12-10","o":11.48,"h":11.6,"l":11.1,"c":11.11,"v":284100},{"d":"2024-12-11","o":11.09,"h":11.4,"l":10.95,"c":11.29,"v":288300},{"d":"2024-12-12","o":11.18,"h":11.41,"l":11.11,"c":11.39,"v":347100},{"d":"2024-12-13","o":11.85,"h":12.12,"l":11.47,"c":11.76,"v":639300},{"d":"2024-12-16","o":11.77,"h":11.91,"l":11.41,"c":11.89,"v":413800},{"d":"2024-12-17","o":11.83,"h":11.91,"l":11.61,"c":11.68,"v":345500},{"d":"2024-12-18","o":11.74,"h":11.99,"l":10.98,"c":11.12,"v":481000},{"d":"2024-12-19","o":11.22,"h":11.35,"l":10.95,"c":10.96,"v":389600},{"d":"2024-12-20","o":10.68,"h":11.27,"l":10.56,"c":11.01,"v":985000},{"d":"2024-12-23","o":10.99,"h":11.09,"l":10.83,"c":10.92,"v":267100},{"d":"2024-12-24","o":10.95,"h":11.05,"l":10.76,"c":11.02,"v":122800},{"d":"2024-12-26","o":10.98,"h":11.2,"l":10.9,"c":11.13,"v":175800},{"d":"2024-12-27","o":11.07,"h":11.08,"l":10.59,"c":10.69,"v":191100},{"d":"2024-12-30","o":10.55,"h":10.6,"l":10.37,"c":10.53,"v":199000},{"d":"2024-12-31","o":10.61,"h":10.76,"l":10.45,"c":10.55,"v":371700},{"d":"2025-01-02","o":10.7,"h":10.82,"l":10.52,"c":10.7,"v":290100},{"d":"2025-01-03","o":10.8,"h":10.91,"l":10.66,"c":10.89,"v":245900},{"d":"2025-01-06","o":11.76,"h":11.83,"l":11.47,"c":11.51,"v":405100},{"d":"2025-01-07","o":11.51,"h":11.63,"l":10.48,"c":10.6,"v":398800},{"d":"2025-01-08","o":10.48,"h":10.76,"l":10.37,"c":10.67,"v":278300},{"d":"2025-01-10","o":10.38,"h":10.46,"l":10.05,"c":10.21,"v":323800},{"d":"2025-01-13","o":10.61,"h":10.61,"l":10.19,"c":10.25,"v":426400},{"d":"2025-01-14","o":10.3,"h":10.61,"l":10.3,"c":10.44,"v":335000},{"d":"2025-01-15","o":10.76,"h":10.95,"l":10.71,"c":10.85,"v":300200},{"d":"2025-01-16","o":10.87,"h":10.91,"l":10.55,"c":10.64,"v":325100},{"d":"2025-01-17","o":10.85,"h":10.98,"l":10.74,"c":10.9,"v":382500},{"d":"2025-01-21","o":11,"h":11.33,"l":10.98,"c":11.3,"v":494900},{"d":"2025-01-22","o":11.37,"h":11.41,"l":11.03,"c":11.04,"v":337300},{"d":"2025-01-23","o":10.88,"h":11.32,"l":10.83,"c":11.26,"v":328700},{"d":"2025-01-24","o":11.3,"h":11.43,"l":11.14,"c":11.38,"v":407700},{"d":"2025-01-27","o":11.01,"h":11.7,"l":10.78,"c":11.3,"v":369700},{"d":"2025-01-28","o":11.34,"h":12.7,"l":11.34,"c":12.51,"v":1029200},{"d":"2025-01-29","o":12.4,"h":12.4,"l":11.59,"c":11.97,"v":573600},{"d":"2025-01-30","o":11.82,"h":12.04,"l":11.78,"c":11.9,"v":433600},{"d":"2025-01-31","o":12.02,"h":12.34,"l":11.96,"c":12.18,"v":590000},{"d":"2025-02-03","o":11.79,"h":12.39,"l":11.71,"c":12.25,"v":561600},{"d":"2025-02-04","o":12.34,"h":12.66,"l":12.25,"c":12.61,"v":440900},{"d":"2025-02-05","o":12.13,"h":12.33,"l":11.77,"c":12.3,"v":857600},{"d":"2025-02-06","o":12.26,"h":12.56,"l":11.93,"c":12.39,"v":639900},{"d":"2025-02-07","o":12.4,"h":12.5,"l":12.02,"c":12.22,"v":434600},{"d":"2025-02-10","o":12.43,"h":12.65,"l":12.36,"c":12.54,"v":411600},{"d":"2025-02-11","o":12.42,"h":12.63,"l":12.26,"c":12.45,"v":381300},{"d":"2025-02-12","o":12.23,"h":12.47,"l":12.11,"c":12.35,"v":466800},{"d":"2025-02-13","o":12.48,"h":12.48,"l":11.97,"c":12.46,"v":454900},{"d":"2025-02-14","o":12.46,"h":12.48,"l":11.81,"c":12.04,"v":689700},{"d":"2025-02-18","o":12.2,"h":12.2,"l":11.81,"c":12.11,"v":703500},{"d":"2025-02-19","o":12.1,"h":12.19,"l":11.73,"c":11.85,"v":1175300},{"d":"2025-02-20","o":14.6,"h":14.88,"l":13.11,"c":14.44,"v":4087700},{"d":"2025-02-21","o":14.05,"h":14.05,"l":12.97,"c":13.42,"v":3305400},{"d":"2025-02-24","o":13.56,"h":13.6,"l":12.46,"c":12.8,"v":1949700},{"d":"2025-02-25","o":12.66,"h":12.99,"l":12.35,"c":12.82,"v":933200},{"d":"2025-02-26","o":12.76,"h":13.25,"l":12.73,"c":12.78,"v":891800},{"d":"2025-02-27","o":12.85,"h":13.02,"l":12.14,"c":12.22,"v":801200},{"d":"2025-02-28","o":12.22,"h":12.64,"l":12.12,"c":12.59,"v":996400},{"d":"2025-03-03","o":12.94,"h":12.95,"l":12.15,"c":12.27,"v":897000},{"d":"2025-03-04","o":12,"h":12.67,"l":11.79,"c":12.51,"v":855100},{"d":"2025-03-05","o":12.41,"h":12.86,"l":12.39,"c":12.76,"v":814200},{"d":"2025-03-06","o":12.47,"h":12.96,"l":11.93,"c":12.19,"v":1285700},{"d":"2025-03-07","o":12.2,"h":12.76,"l":12.13,"c":12.59,"v":1357000},{"d":"2025-03-10","o":12.25,"h":12.34,"l":11.73,"c":12,"v":1222000},{"d":"2025-03-11","o":12.14,"h":12.27,"l":11.8,"c":12.01,"v":1039500},{"d":"2025-03-12","o":12.33,"h":12.36,"l":11.96,"c":12.11,"v":710700},{"d":"2025-03-13","o":12.06,"h":12.14,"l":11.25,"c":11.4,"v":1077500},{"d":"2025-03-14","o":11.58,"h":11.99,"l":11.53,"c":11.75,"v":779400},{"d":"2025-03-17","o":11.71,"h":12.18,"l":11.69,"c":11.94,"v":745300},{"d":"2025-03-18","o":12.11,"h":12.27,"l":11.77,"c":12.16,"v":622700},{"d":"2025-03-19","o":11.75,"h":11.92,"l":11.52,"c":11.64,"v":1401000},{"d":"2025-03-20","o":11.44,"h":12.06,"l":11.32,"c":11.79,"v":1254600},{"d":"2025-03-21","o":11.59,"h":11.9,"l":11.51,"c":11.65,"v":1303400},{"d":"2025-03-24","o":11.99,"h":11.99,"l":11.63,"c":11.8,"v":2033100},{"d":"2025-03-25","o":11.8,"h":12.2,"l":11.72,"c":12,"v":1049800},{"d":"2025-03-26","o":12,"h":12.04,"l":11.45,"c":11.51,"v":559200},{"d":"2025-03-27","o":11.41,"h":11.48,"l":10.9,"c":10.92,"v":701400},{"d":"2025-03-28","o":10.87,"h":10.94,"l":10.36,"c":10.55,"v":1027200},{"d":"2025-03-31","o":10.3,"h":10.45,"l":10.12,"c":10.19,"v":883600},{"d":"2025-04-01","o":10.09,"h":10.36,"l":10.03,"c":10.33,"v":821900},{"d":"2025-04-02","o":10.05,"h":10.48,"l":10.05,"c":10.22,"v":1150600},{"d":"2025-04-03","o":9.58,"h":9.69,"l":8.97,"c":9.05,"v":1833800},{"d":"2025-04-04","o":8.63,"h":8.94,"l":8.15,"c":8.88,"v":2538700},{"d":"2025-04-07","o":8.5,"h":9.62,"l":8.32,"c":8.94,"v":1879100},{"d":"2025-04-08","o":9.37,"h":9.5,"l":8.31,"c":8.48,"v":1080900},{"d":"2025-04-09","o":8.42,"h":9.92,"l":8.33,"c":9.6,"v":2169000},{"d":"2025-04-10","o":9.21,"h":9.4,"l":8.82,"c":9.01,"v":844700},{"d":"2025-04-11","o":9.19,"h":9.19,"l":8.52,"c":8.77,"v":835300},{"d":"2025-04-14","o":9.02,"h":9.11,"l":8.51,"c":8.58,"v":558300},{"d":"2025-04-15","o":8.51,"h":8.72,"l":8.44,"c":8.49,"v":1068100},{"d":"2025-04-16","o":8.31,"h":8.47,"l":8.15,"c":8.3,"v":1184100},{"d":"2025-04-17","o":8.26,"h":8.38,"l":8.15,"c":8.18,"v":891300},{"d":"2025-04-21","o":8.01,"h":8.06,"l":7.55,"c":7.71,"v":1246300},{"d":"2025-04-22","o":7.83,"h":8.07,"l":7.65,"c":7.94,"v":1192900},{"d":"2025-04-23","o":8.36,"h":8.81,"l":8.29,"c":8.36,"v":1140000},{"d":"2025-04-24","o":8.41,"h":8.9,"l":8.39,"c":8.87,"v":820600},{"d":"2025-04-25","o":8.76,"h":9.16,"l":8.7,"c":9.13,"v":796800},{"d":"2025-04-28","o":9.24,"h":9.4,"l":9.01,"c":9.15,"v":795800},{"d":"2025-04-29","o":9.12,"h":9.4,"l":9.09,"c":9.26,"v":624600},{"d":"2025-04-30","o":9.02,"h":9.23,"l":8.81,"c":9.19,"v":786000},{"d":"2025-05-01","o":9.35,"h":9.54,"l":9.17,"c":9.38,"v":812900},{"d":"2025-05-02","o":9.52,"h":9.62,"l":9.4,"c":9.44,"v":640900},{"d":"2025-05-05","o":9.25,"h":9.64,"l":9.25,"c":9.42,"v":855000},{"d":"2025-05-06","o":9.2,"h":9.52,"l":9.09,"c":9.37,"v":873200},{"d":"2025-05-07","o":9.47,"h":9.69,"l":9.24,"c":9.42,"v":1060300},{"d":"2025-05-08","o":9.98,"h":10.93,"l":9.67,"c":10.5,"v":3562600},{"d":"2025-05-09","o":10.5,"h":10.79,"l":10.46,"c":10.64,"v":1677000},{"d":"2025-05-12","o":11.3,"h":12.02,"l":10.89,"c":11.97,"v":5009900},{"d":"2025-05-13","o":11.41,"h":11.87,"l":10.65,"c":11.8,"v":3333100},{"d":"2025-05-14","o":11.8,"h":12.42,"l":11.8,"c":12.31,"v":2613700},{"d":"2025-05-15","o":12.1,"h":12.31,"l":11.97,"c":12.14,"v":1755100},{"d":"2025-05-16","o":12.07,"h":12.32,"l":12.01,"c":12.19,"v":1954200},{"d":"2025-05-19","o":11.82,"h":11.97,"l":11.58,"c":11.77,"v":1224200},{"d":"2025-05-20","o":11.62,"h":12.24,"l":11.48,"c":12.18,"v":2102000},{"d":"2025-05-21","o":12,"h":12.16,"l":11.85,"c":11.98,"v":1541300},{"d":"2025-05-22","o":11.97,"h":12.39,"l":11.78,"c":12.31,"v":1517000},{"d":"2025-05-23","o":11.99,"h":12.23,"l":11.97,"c":12.04,"v":920000},{"d":"2025-05-27","o":12.29,"h":12.69,"l":12.12,"c":12.64,"v":1487300},{"d":"2025-05-28","o":12.63,"h":12.79,"l":12.5,"c":12.6,"v":1740400},{"d":"2025-05-29","o":12.76,"h":12.76,"l":12.28,"c":12.39,"v":1315500},{"d":"2025-05-30","o":12.31,"h":12.51,"l":12.21,"c":12.39,"v":1203200},{"d":"2025-06-02","o":12.39,"h":12.45,"l":11.93,"c":12.19,"v":1357700},{"d":"2025-06-03","o":12.48,"h":12.87,"l":12.31,"c":12.81,"v":2414700},{"d":"2025-06-04","o":12.73,"h":12.98,"l":12.63,"c":12.9,"v":1606200},{"d":"2025-06-05","o":12.94,"h":13.34,"l":12.78,"c":12.97,"v":1224400},{"d":"2025-06-06","o":13.15,"h":13.15,"l":12.69,"c":12.74,"v":910600},{"d":"2025-06-09","o":12.79,"h":12.84,"l":12.65,"c":12.69,"v":876200},{"d":"2025-06-10","o":12.69,"h":12.81,"l":12.56,"c":12.65,"v":1024000},{"d":"2025-06-11","o":12.69,"h":12.7,"l":12.29,"c":12.31,"v":1834500},{"d":"2025-06-12","o":12.2,"h":12.32,"l":12.06,"c":12.19,"v":1458000},{"d":"2025-06-13","o":11.81,"h":11.98,"l":11.36,"c":11.37,"v":1009000},{"d":"2025-06-16","o":11.78,"h":12.14,"l":11.5,"c":12.13,"v":1760500},{"d":"2025-06-17","o":12,"h":12.32,"l":11.84,"c":11.86,"v":1264100},{"d":"2025-06-18","o":11.82,"h":12,"l":11.62,"c":11.73,"v":1025000},{"d":"2025-06-20","o":11.84,"h":11.98,"l":11.53,"c":11.61,"v":1481200},{"d":"2025-06-23","o":11.52,"h":11.82,"l":11.32,"c":11.81,"v":892500},{"d":"2025-06-24","o":12.09,"h":12.29,"l":11.84,"c":12.19,"v":1236900},{"d":"2025-06-25","o":12.3,"h":12.43,"l":12.04,"c":12.1,"v":1208400},{"d":"2025-06-26","o":12.15,"h":12.43,"l":11.78,"c":12.37,"v":1072600},{"d":"2025-06-27","o":12.48,"h":12.48,"l":12.1,"c":12.33,"v":2296300},{"d":"2025-06-30","o":12.45,"h":12.71,"l":12.34,"c":12.4,"v":991900},{"d":"2025-07-01","o":12.33,"h":12.56,"l":11.87,"c":12.44,"v":1199300},{"d":"2025-07-02","o":12.37,"h":12.5,"l":12.07,"c":12.26,"v":1224800},{"d":"2025-07-03","o":12.45,"h":12.86,"l":12.4,"c":12.72,"v":1272500},{"d":"2025-07-07","o":12.59,"h":12.89,"l":12.53,"c":12.71,"v":801000},{"d":"2025-07-08","o":12.76,"h":12.97,"l":12.62,"c":12.9,"v":1157100},{"d":"2025-07-09","o":13,"h":13.33,"l":12.87,"c":13.29,"v":1308600},{"d":"2025-07-10","o":13.21,"h":13.27,"l":12.65,"c":12.86,"v":952600},{"d":"2025-07-11","o":12.81,"h":12.84,"l":12.03,"c":12.06,"v":1472700},{"d":"2025-07-14","o":11.97,"h":12.49,"l":11.95,"c":12.45,"v":1467400},{"d":"2025-07-15","o":12.61,"h":12.82,"l":12.4,"c":12.65,"v":1092400},{"d":"2025-07-16","o":12.83,"h":12.84,"l":12.4,"c":12.5,"v":1272000},{"d":"2025-07-17","o":12.52,"h":12.98,"l":12.52,"c":12.84,"v":1355800},{"d":"2025-07-18","o":12.98,"h":13.09,"l":12.57,"c":12.59,"v":1132800},{"d":"2025-07-21","o":12.71,"h":12.81,"l":12.48,"c":12.62,"v":1198100},{"d":"2025-07-22","o":12.58,"h":12.69,"l":12.39,"c":12.61,"v":1056600},{"d":"2025-07-23","o":12.62,"h":12.79,"l":12.31,"c":12.75,"v":946500},{"d":"2025-07-24","o":12.72,"h":12.84,"l":12.45,"c":12.7,"v":1088200},{"d":"2025-07-25","o":12.72,"h":12.96,"l":12.67,"c":12.72,"v":775400},{"d":"2025-07-28","o":12.77,"h":13.16,"l":12.73,"c":13.04,"v":704100},{"d":"2025-07-29","o":13.18,"h":13.24,"l":12.61,"c":12.78,"v":859700},{"d":"2025-07-30","o":12.84,"h":12.98,"l":12.55,"c":12.72,"v":924500},{"d":"2025-07-31","o":12.86,"h":12.91,"l":12.19,"c":12.23,"v":947300},{"d":"2025-08-01","o":11.93,"h":11.93,"l":11.37,"c":11.55,"v":1251900},{"d":"2025-08-04","o":11.74,"h":11.99,"l":11.66,"c":11.96,"v":1071800},{"d":"2025-08-05","o":12.08,"h":12.38,"l":11.81,"c":12.23,"v":2272100},{"d":"2025-08-06","o":12.29,"h":12.64,"l":12.08,"c":12.22,"v":1766500},{"d":"2025-08-07","o":13.81,"h":14.49,"l":11.92,"c":12.6,"v":4769100},{"d":"2025-08-08","o":12.71,"h":12.8,"l":11.31,"c":11.53,"v":3469000},{"d":"2025-08-11","o":11.59,"h":11.59,"l":11.15,"c":11.2,"v":1793000},{"d":"2025-08-12","o":11.22,"h":11.41,"l":11.04,"c":11.23,"v":1627200},{"d":"2025-08-13","o":11.38,"h":11.67,"l":11.12,"c":11.64,"v":2229800},{"d":"2025-08-14","o":11.47,"h":11.52,"l":11,"c":11.36,"v":2667700},{"d":"2025-08-15","o":11.45,"h":11.63,"l":11.37,"c":11.47,"v":1915000},{"d":"2025-08-18","o":11.47,"h":11.73,"l":11.43,"c":11.67,"v":1478100},{"d":"2025-08-19","o":11.69,"h":11.69,"l":11.1,"c":11.15,"v":1432700},{"d":"2025-08-20","o":11.05,"h":11.14,"l":10.59,"c":10.86,"v":1714900},{"d":"2025-08-21","o":10.76,"h":10.98,"l":10.73,"c":10.93,"v":1680700},{"d":"2025-08-22","o":10.97,"h":11.6,"l":10.94,"c":11.55,"v":2258900},{"d":"2025-08-25","o":11.52,"h":11.55,"l":11.1,"c":11.14,"v":1144800},{"d":"2025-08-26","o":11.13,"h":11.29,"l":10.96,"c":11.04,"v":2202400},{"d":"2025-08-27","o":11.1,"h":11.5,"l":11.1,"c":11.45,"v":1648300},{"d":"2025-08-28","o":11.47,"h":11.95,"l":11.46,"c":11.72,"v":1441400},{"d":"2025-08-29","o":11.7,"h":11.84,"l":11.38,"c":11.43,"v":1341600},{"d":"2025-09-02","o":11.05,"h":11.29,"l":10.73,"c":10.76,"v":2786100},{"d":"2025-09-03","o":10.78,"h":11.19,"l":10.75,"c":11.16,"v":2138900},{"d":"2025-09-04","o":11.08,"h":11.09,"l":10.68,"c":10.89,"v":1303600},{"d":"2025-09-05","o":11.12,"h":11.47,"l":11.03,"c":11.43,"v":1782000},{"d":"2025-09-08","o":11.51,"h":11.79,"l":11.28,"c":11.33,"v":1954400},{"d":"2025-09-09","o":11.51,"h":11.53,"l":11.04,"c":11.4,"v":2399200},{"d":"2025-09-10","o":11.59,"h":11.59,"l":10.97,"c":11.19,"v":1402900},{"d":"2025-09-11","o":11.19,"h":11.41,"l":11.13,"c":11.34,"v":1530300},{"d":"2025-09-12","o":11.32,"h":11.34,"l":10.94,"c":11.07,"v":1190800},{"d":"2025-09-15","o":11.2,"h":11.31,"l":10.84,"c":10.87,"v":2008900},{"d":"2025-09-16","o":10.83,"h":11.06,"l":10.67,"c":11.05,"v":1741200},{"d":"2025-09-17","o":11.06,"h":11.71,"l":11.04,"c":11.45,"v":2762100},{"d":"2025-09-18","o":11.52,"h":12.02,"l":11.52,"c":11.96,"v":1378700},{"d":"2025-09-19","o":12.08,"h":12.16,"l":11.85,"c":12.07,"v":2474500},{"d":"2025-09-22","o":12.07,"h":12.43,"l":11.9,"c":12.3,"v":1091000},{"d":"2025-09-23","o":12.3,"h":12.32,"l":11.72,"c":11.74,"v":997600},{"d":"2025-09-24","o":11.83,"h":11.95,"l":11.65,"c":11.74,"v":690600},{"d":"2025-09-25","o":11.52,"h":11.69,"l":11.41,"c":11.59,"v":728800},{"d":"2025-09-26","o":11.59,"h":11.73,"l":11.37,"c":11.38,"v":1024100},{"d":"2025-09-29","o":11.49,"h":11.69,"l":11.44,"c":11.45,"v":798200},{"d":"2025-09-30","o":11.45,"h":11.51,"l":10.61,"c":10.72,"v":1274100},{"d":"2025-10-01","o":10.65,"h":10.91,"l":9.98,"c":10.03,"v":2205300},{"d":"2025-10-02","o":10.15,"h":10.22,"l":10.04,"c":10.22,"v":1355700},{"d":"2025-10-03","o":10.22,"h":10.4,"l":10.12,"c":10.14,"v":916500},{"d":"2025-10-06","o":10.25,"h":10.52,"l":9.92,"c":10.27,"v":1242300},{"d":"2025-10-07","o":10.33,"h":10.34,"l":9.84,"c":10.07,"v":1440000},{"d":"2025-10-08","o":10.14,"h":10.37,"l":10.06,"c":10.3,"v":685600},{"d":"2025-10-09","o":10.26,"h":10.47,"l":10.1,"c":10.36,"v":794800},{"d":"2025-10-10","o":10.43,"h":10.43,"l":9.89,"c":9.94,"v":1130400},{"d":"2025-10-13","o":10.13,"h":10.13,"l":9.9,"c":10.06,"v":671400},{"d":"2025-10-14","o":9.85,"h":10.29,"l":9.78,"c":10.15,"v":834800},{"d":"2025-10-15","o":10.31,"h":10.34,"l":10,"c":10.1,"v":692700},{"d":"2025-10-16","o":10.15,"h":10.32,"l":9.55,"c":9.6,"v":953900},{"d":"2025-10-17","o":9.49,"h":9.74,"l":9.4,"c":9.69,"v":1361800},{"d":"2025-10-20","o":9.75,"h":10.02,"l":9.73,"c":9.91,"v":707600},{"d":"2025-10-21","o":9.9,"h":10.3,"l":9.73,"c":10.13,"v":779600},{"d":"2025-10-22","o":10.1,"h":10.1,"l":9.74,"c":9.86,"v":843100},{"d":"2025-10-23","o":9.86,"h":10.05,"l":9.79,"c":9.98,"v":871400},{"d":"2025-10-24","o":10.19,"h":10.28,"l":10.02,"c":10.14,"v":1113800},{"d":"2025-10-27","o":10.39,"h":10.4,"l":10.02,"c":10.04,"v":1024400},{"d":"2025-10-28","o":10.06,"h":10.34,"l":10.01,"c":10.02,"v":1211200},{"d":"2025-10-29","o":9.93,"h":10.09,"l":9.72,"c":9.74,"v":842000},{"d":"2025-10-30","o":9.64,"h":9.97,"l":9.53,"c":9.75,"v":878100},{"d":"2025-10-31","o":10.31,"h":10.49,"l":9.9,"c":10.05,"v":4493600},{"d":"2025-11-03","o":10.08,"h":10.08,"l":9.66,"c":9.93,"v":4022600},{"d":"2025-11-04","o":9.75,"h":9.78,"l":9.31,"c":9.48,"v":1462900},{"d":"2025-11-05","o":9.57,"h":9.7,"l":9.4,"c":9.64,"v":1815900},{"d":"2025-11-06","o":10.05,"h":10.24,"l":9.69,"c":9.91,"v":5313400},{"d":"2025-11-07","o":9.66,"h":10.07,"l":9.64,"c":10.01,"v":1741100},{"d":"2025-11-10","o":10.11,"h":10.83,"l":10.06,"c":10.73,"v":2072800},{"d":"2025-11-11","o":10.63,"h":11.33,"l":10.55,"c":11.18,"v":2607000},{"d":"2025-11-12","o":11.23,"h":11.42,"l":10.89,"c":11.04,"v":1879700},{"d":"2025-11-13","o":11.12,"h":11.53,"l":10.81,"c":10.83,"v":1950000},{"d":"2025-11-14","o":10.56,"h":10.95,"l":10.54,"c":10.73,"v":1028500},{"d":"2025-11-17","o":10.69,"h":10.69,"l":9.94,"c":9.96,"v":1172400},{"d":"2025-11-18","o":9.9,"h":9.97,"l":9.75,"c":9.87,"v":1475500},{"d":"2025-11-19","o":9.87,"h":9.93,"l":9.37,"c":9.82,"v":1479100},{"d":"2025-11-20","o":10,"h":10.22,"l":9.85,"c":9.93,"v":1819900},{"d":"2025-11-21","o":9.88,"h":10.15,"l":9.67,"c":10.04,"v":1085600},{"d":"2025-11-24","o":10.06,"h":10.14,"l":9.94,"c":9.98,"v":940300},{"d":"2025-11-25","o":9.96,"h":10.32,"l":9.95,"c":10.22,"v":833200},{"d":"2025-11-26","o":10.25,"h":10.27,"l":10.02,"c":10.12,"v":668400},{"d":"2025-11-28","o":10.14,"h":10.35,"l":9.99,"c":10.28,"v":431500},{"d":"2025-12-01","o":10.16,"h":10.38,"l":10.13,"c":10.25,"v":825100},{"d":"2025-12-02","o":10.38,"h":10.58,"l":10.3,"c":10.43,"v":775500},{"d":"2025-12-03","o":10.41,"h":10.67,"l":10.3,"c":10.64,"v":1044200},{"d":"2025-12-04","o":10.67,"h":11.1,"l":10.64,"c":10.99,"v":1188600},{"d":"2025-12-05","o":10.94,"h":11.31,"l":10.87,"c":11.16,"v":1214700},{"d":"2025-12-08","o":11.16,"h":11.38,"l":11.09,"c":11.14,"v":894200},{"d":"2025-12-09","o":11.03,"h":11.45,"l":11.03,"c":11.34,"v":726200},{"d":"2025-12-10","o":11.29,"h":11.66,"l":11.29,"c":11.47,"v":1144300},{"d":"2025-12-11","o":11.43,"h":11.71,"l":11.23,"c":11.29,"v":874000},{"d":"2025-12-12","o":11.33,"h":11.43,"l":11.18,"c":11.25,"v":761600},{"d":"2025-12-15","o":11.33,"h":11.33,"l":10.71,"c":10.75,"v":1100900},{"d":"2025-12-16","o":10.71,"h":11.05,"l":10.68,"c":11.02,"v":1073600},{"d":"2025-12-17","o":11.16,"h":11.84,"l":11.12,"c":11.49,"v":1641100},{"d":"2025-12-18","o":11.67,"h":11.98,"l":11.53,"c":11.89,"v":1382600},{"d":"2025-12-19","o":11.87,"h":11.95,"l":11.4,"c":11.45,"v":1619800},{"d":"2025-12-22","o":11.45,"h":11.94,"l":11.45,"c":11.86,"v":1309200},{"d":"2025-12-23","o":11.74,"h":11.93,"l":11.35,"c":11.61,"v":1644000},{"d":"2025-12-24","o":11.58,"h":12.05,"l":11.58,"c":11.94,"v":1205200},{"d":"2025-12-26","o":11.89,"h":12,"l":11.85,"c":11.93,"v":588200},{"d":"2025-12-29","o":11.81,"h":12,"l":11.75,"c":11.83,"v":665100},{"d":"2025-12-30","o":11.78,"h":11.97,"l":11.71,"c":11.75,"v":500200},{"d":"2025-12-31","o":11.72,"h":11.77,"l":11.55,"c":11.58,"v":723100},{"d":"2026-01-02","o":11.7,"h":11.7,"l":10.91,"c":10.93,"v":1034400},{"d":"2026-01-05","o":10.95,"h":11.18,"l":10.88,"c":10.99,"v":1125000},{"d":"2026-01-06","o":10.98,"h":11.44,"l":10.86,"c":11.37,"v":904500},{"d":"2026-01-07","o":11.44,"h":11.94,"l":11.43,"c":11.64,"v":1239100},{"d":"2026-01-08","o":11.54,"h":11.64,"l":11.02,"c":11.13,"v":1313500},{"d":"2026-01-09","o":11.11,"h":11.19,"l":10.77,"c":10.9,"v":1375300},{"d":"2026-01-12","o":10.88,"h":10.99,"l":10.66,"c":10.88,"v":860200},{"d":"2026-01-13","o":10.92,"h":10.92,"l":10.19,"c":10.5,"v":1355400},{"d":"2026-01-14","o":10.44,"h":10.55,"l":10.05,"c":10.23,"v":904400},{"d":"2026-01-15","o":10.85,"h":11.05,"l":10.18,"c":10.22,"v":1818500},{"d":"2026-01-16","o":10.26,"h":10.26,"l":9.93,"c":9.95,"v":1365600},{"d":"2026-01-20","o":9.7,"h":10.03,"l":9.63,"c":9.83,"v":2137900},{"d":"2026-01-21","o":9.83,"h":9.88,"l":9.54,"c":9.81,"v":1763000},{"d":"2026-01-22","o":9.9,"h":10.55,"l":9.89,"c":10.46,"v":1188000},{"d":"2026-01-23","o":10.46,"h":10.71,"l":10.16,"c":10.25,"v":1183700},{"d":"2026-01-26","o":10.31,"h":10.61,"l":10.23,"c":10.5,"v":792000},{"d":"2026-01-27","o":10.52,"h":10.52,"l":9.89,"c":10.03,"v":1481800},{"d":"2026-01-28","o":10.16,"h":10.27,"l":9.86,"c":9.9,"v":1004700},{"d":"2026-01-29","o":9.71,"h":9.79,"l":9.09,"c":9.37,"v":1415500},{"d":"2026-01-30","o":9.32,"h":9.46,"l":9.14,"c":9.17,"v":1293300},{"d":"2026-02-02","o":9.18,"h":9.32,"l":8.95,"c":9.06,"v":1171000},{"d":"2026-02-03","o":8.95,"h":8.95,"l":7.89,"c":8.22,"v":2363900},{"d":"2026-02-04","o":8.21,"h":8.24,"l":7.62,"c":7.91,"v":2322200},{"d":"2026-02-05","o":7.82,"h":8.03,"l":7.26,"c":7.31,"v":1689700},{"d":"2026-02-06","o":7.43,"h":7.65,"l":7.07,"c":7.23,"v":2758300},{"d":"2026-02-09","o":7.24,"h":7.41,"l":7.05,"c":7.25,"v":3600400},{"d":"2026-02-10","o":7.48,"h":7.5,"l":7.18,"c":7.31,"v":3238800},{"d":"2026-02-11","o":7.29,"h":7.36,"l":6.57,"c":6.71,"v":3285000},{"d":"2026-02-12","o":6.75,"h":6.77,"l":5.99,"c":6.21,"v":3668000},{"d":"2026-02-13","o":6.26,"h":6.53,"l":6.2,"c":6.34,"v":3495000},{"d":"2026-02-17","o":6.3,"h":6.41,"l":6,"c":6.34,"v":3327900},{"d":"2026-02-18","o":6.36,"h":7.28,"l":6.28,"c":7.18,"v":5002300},{"d":"2026-02-19","o":7.22,"h":7.64,"l":6.87,"c":7.16,"v":4521000},{"d":"2026-02-20","o":7.05,"h":7.74,"l":7.01,"c":7.08,"v":4368800},{"d":"2026-02-23","o":6.92,"h":6.95,"l":6.46,"c":6.5,"v":4276000},{"d":"2026-02-24","o":6.49,"h":6.96,"l":6.41,"c":6.83,"v":2329700},{"d":"2026-02-25","o":6.84,"h":6.86,"l":6.45,"c":6.66,"v":3682600},{"d":"2026-02-26","o":6.79,"h":7.55,"l":6.78,"c":7.31,"v":3973200},{"d":"2026-02-27","o":7.15,"h":7.36,"l":6.99,"c":7.3,"v":2381700},{"d":"2026-03-02","o":7.05,"h":7.6,"l":7,"c":7.51,"v":2657600},{"d":"2026-03-03","o":7.35,"h":7.68,"l":7.28,"c":7.58,"v":2221900},{"d":"2026-03-04","o":7.62,"h":7.88,"l":7.57,"c":7.72,"v":1957100},{"d":"2026-03-05","o":7.75,"h":8.02,"l":7.7,"c":7.87,"v":2190500},{"d":"2026-03-06","o":7.85,"h":8.05,"l":7.7,"c":7.85,"v":1991200},{"d":"2026-03-09","o":7.71,"h":7.93,"l":7.6,"c":7.8,"v":1521800},{"d":"2026-03-10","o":7.81,"h":7.81,"l":7.41,"c":7.7,"v":2028600},{"d":"2026-03-11","o":7.71,"h":7.89,"l":7.43,"c":7.64,"v":1163000},{"d":"2026-03-12","o":7.56,"h":7.82,"l":7.35,"c":7.4,"v":1610000},{"d":"2026-03-13","o":7.38,"h":7.47,"l":7.11,"c":7.35,"v":1583800},{"d":"2026-03-16","o":7.36,"h":7.48,"l":7.25,"c":7.28,"v":1531700},{"d":"2026-03-17","o":7.26,"h":7.58,"l":7.11,"c":7.15,"v":1509900},{"d":"2026-03-18","o":7.02,"h":7.2,"l":6.97,"c":7.05,"v":1111000},{"d":"2026-03-19","o":7.02,"h":7.34,"l":7.02,"c":7.21,"v":1391000},{"d":"2026-03-20","o":7.2,"h":7.22,"l":6.92,"c":7.01,"v":2612400},{"d":"2026-03-23","o":7.13,"h":7.24,"l":6.91,"c":7.21,"v":1646100},{"d":"2026-03-24","o":7.09,"h":7.26,"l":6.73,"c":6.75,"v":2415100},{"d":"2026-03-25","o":6.95,"h":7.03,"l":6.55,"c":6.59,"v":1632600},{"d":"2026-03-26","o":6.52,"h":6.88,"l":6.52,"c":6.7,"v":1141100},{"d":"2026-03-27","o":6.57,"h":6.57,"l":6.36,"c":6.41,"v":1258100},{"d":"2026-03-30","o":6.57,"h":6.82,"l":6.43,"c":6.8,"v":1691900},{"d":"2026-03-31","o":6.81,"h":7.05,"l":6.75,"c":6.82,"v":1831038},{"d":"2026-04-01","o":6.9,"h":6.9,"l":6.55,"c":6.79,"v":1518747},{"d":"2026-04-02","o":6.69,"h":6.93,"l":6.63,"c":6.84,"v":1037491},{"d":"2026-04-06","o":6.84,"h":6.93,"l":6.72,"c":6.82,"v":715144},{"d":"2026-04-07","o":6.76,"h":6.88,"l":6.62,"c":6.7,"v":1001848},{"d":"2026-04-08","o":7.02,"h":7.05,"l":6.22,"c":6.27,"v":2138882},{"d":"2026-04-09","o":6.21,"h":6.21,"l":5.68,"c":6.01,"v":2346577},{"d":"2026-04-10","o":5.94,"h":5.98,"l":5.55,"c":5.61,"v":1917359},{"d":"2026-04-13","o":5.59,"h":5.95,"l":5.51,"c":5.95,"v":1944055},{"d":"2026-04-14","o":6.07,"h":6.3,"l":6,"c":6.2,"v":2601057},{"d":"2026-04-15","o":6.3,"h":6.72,"l":6.24,"c":6.69,"v":2431396},{"d":"2026-04-16","o":6.89,"h":7.02,"l":6.7,"c":6.79,"v":1957120},{"d":"2026-04-17","o":6.97,"h":7.13,"l":6.93,"c":6.98,"v":1833784},{"d":"2026-04-20","o":6.88,"h":7.14,"l":6.82,"c":7.08,"v":1119163},{"d":"2026-04-21","o":7.1,"h":7.4,"l":6.99,"c":7,"v":1451552},{"d":"2026-04-22","o":7.09,"h":7.3,"l":6.96,"c":7.28,"v":1029254},{"d":"2026-04-23","o":7.08,"h":7.08,"l":6.51,"c":6.71,"v":1710032},{"d":"2026-04-24","o":6.74,"h":7.06,"l":6.7,"c":7.06,"v":1142131},{"d":"2026-04-27","o":7.01,"h":7.18,"l":6.91,"c":7.03,"v":1128958},{"d":"2026-04-28","o":7.05,"h":7.24,"l":7.01,"c":7.06,"v":879793},{"d":"2026-04-29","o":6.98,"h":7.22,"l":6.92,"c":7.18,"v":946112},{"d":"2026-04-30","o":7.07,"h":7.14,"l":6.91,"c":7.11,"v":873039},{"d":"2026-05-01","o":7.41,"h":7.82,"l":7.34,"c":7.79,"v":1428534},{"d":"2026-05-04","o":7.77,"h":8.27,"l":7.76,"c":8.04,"v":1678154},{"d":"2026-05-05","o":7.98,"h":8.02,"l":7.69,"c":7.95,"v":1615823},{"d":"2026-05-06","o":7.76,"h":7.77,"l":7.45,"c":7.52,"v":3012507},{"d":"2026-05-07","o":6.06,"h":6.26,"l":5.64,"c":5.91,"v":8053452},{"d":"2026-05-08","o":5.75,"h":6.45,"l":5.64,"c":6.39,"v":4385509},{"d":"2026-05-11","o":6.3,"h":6.6,"l":6.18,"c":6.36,"v":3383474},{"d":"2026-05-12","o":6.37,"h":6.49,"l":6.14,"c":6.18,"v":3309935},{"d":"2026-05-13","o":6.11,"h":6.15,"l":5.91,"c":5.98,"v":2517245},{"d":"2026-05-14","o":6,"h":6.28,"l":5.98,"c":6.13,"v":2646128},{"d":"2026-05-15","o":6.14,"h":6.34,"l":6.05,"c":6.06,"v":2922806},{"d":"2026-05-18","o":6.03,"h":6.49,"l":6.01,"c":6.35,"v":3114960},{"d":"2026-05-19","o":6.49,"h":6.66,"l":6.25,"c":6.36,"v":2611736}]