[{"d":"2021-06-17","o":18.75,"h":18.75,"l":18.25,"c":18.65,"v":1490700},{"d":"2021-06-18","o":18.94,"h":18.94,"l":17.11,"c":18.19,"v":595000},{"d":"2021-06-21","o":18.2,"h":18.2,"l":18,"c":18.15,"v":131700},{"d":"2021-06-22","o":18.05,"h":18.14,"l":18,"c":18.02,"v":269600},{"d":"2021-06-23","o":18,"h":18.15,"l":17.85,"c":18,"v":292000},{"d":"2021-06-24","o":18.15,"h":18.15,"l":17.61,"c":17.75,"v":181000},{"d":"2021-06-25","o":17.75,"h":18.22,"l":17.5,"c":18.2,"v":252800},{"d":"2021-06-28","o":18.1,"h":18.14,"l":17.5,"c":17.5,"v":233600},{"d":"2021-06-29","o":17.6,"h":18.1,"l":17.2,"c":18.07,"v":132900},{"d":"2021-06-30","o":17.7,"h":18.1,"l":17.5,"c":17.87,"v":131100},{"d":"2021-07-01","o":17.83,"h":17.83,"l":17.4,"c":17.5,"v":163500},{"d":"2021-07-02","o":17.5,"h":17.62,"l":17.4,"c":17.62,"v":59300},{"d":"2021-07-06","o":17.37,"h":17.5,"l":17.17,"c":17.28,"v":130100},{"d":"2021-07-07","o":17.18,"h":17.2,"l":16.5,"c":16.7,"v":112000},{"d":"2021-07-08","o":16.25,"h":16.7,"l":16.1,"c":16.61,"v":116000},{"d":"2021-07-09","o":16.6,"h":17.46,"l":16.55,"c":17.09,"v":161800},{"d":"2021-07-12","o":17.4,"h":17.92,"l":17.35,"c":17.9,"v":227600},{"d":"2021-07-13","o":17.79,"h":17.79,"l":17.33,"c":17.33,"v":162400},{"d":"2021-07-14","o":17.25,"h":17.85,"l":17.25,"c":17.67,"v":126100},{"d":"2021-07-15","o":17.5,"h":18.04,"l":17.5,"c":17.65,"v":95900},{"d":"2021-07-16","o":17.52,"h":17.74,"l":17.45,"c":17.56,"v":137400},{"d":"2021-07-19","o":17.45,"h":17.85,"l":17.24,"c":17.24,"v":72500},{"d":"2021-07-20","o":17.22,"h":17.45,"l":17.11,"c":17.26,"v":84400},{"d":"2021-07-21","o":17.25,"h":17.72,"l":17.11,"c":17.54,"v":121200},{"d":"2021-07-22","o":17.7,"h":17.7,"l":17.5,"c":17.65,"v":111300},{"d":"2021-07-23","o":17.7,"h":17.73,"l":17.56,"c":17.63,"v":43200},{"d":"2021-07-26","o":17.63,"h":17.85,"l":17.55,"c":17.75,"v":36300},{"d":"2021-07-27","o":17.72,"h":17.72,"l":17.44,"c":17.53,"v":50400},{"d":"2021-07-28","o":17.6,"h":18.15,"l":17.49,"c":18.15,"v":76800},{"d":"2021-07-29","o":18.07,"h":18.64,"l":18.07,"c":18.62,"v":96000},{"d":"2021-07-30","o":18.6,"h":18.82,"l":18.41,"c":18.82,"v":60800},{"d":"2021-08-02","o":18.76,"h":18.99,"l":18.56,"c":18.9,"v":109800},{"d":"2021-08-03","o":18.8,"h":18.8,"l":18.26,"c":18.49,"v":62200},{"d":"2021-08-04","o":18.46,"h":18.66,"l":18.21,"c":18.66,"v":31800},{"d":"2021-08-05","o":18.54,"h":18.84,"l":18.33,"c":18.8,"v":53500},{"d":"2021-08-06","o":18.8,"h":19,"l":18.67,"c":18.71,"v":97100},{"d":"2021-08-09","o":18.82,"h":18.91,"l":18.51,"c":18.67,"v":86100},{"d":"2021-08-10","o":18.85,"h":18.95,"l":18.48,"c":18.58,"v":45400},{"d":"2021-08-11","o":18.5,"h":18.75,"l":18.5,"c":18.71,"v":28100},{"d":"2021-08-12","o":18.69,"h":18.85,"l":18.21,"c":18.8,"v":54300},{"d":"2021-08-13","o":18.8,"h":18.8,"l":18.25,"c":18.36,"v":37200},{"d":"2021-08-16","o":18.3,"h":18.3,"l":17.94,"c":18.23,"v":41000},{"d":"2021-08-17","o":18.15,"h":18.41,"l":17.62,"c":18.33,"v":35800},{"d":"2021-08-18","o":18.25,"h":18.73,"l":18.2,"c":18.4,"v":41600},{"d":"2021-08-19","o":18.25,"h":18.72,"l":18.25,"c":18.55,"v":39500},{"d":"2021-08-20","o":18.48,"h":18.59,"l":18.25,"c":18.41,"v":22400},{"d":"2021-08-23","o":18.42,"h":18.71,"l":17.64,"c":17.91,"v":72700},{"d":"2021-08-24","o":18.05,"h":18.25,"l":17.6,"c":17.69,"v":52100},{"d":"2021-08-25","o":17.68,"h":17.76,"l":17.25,"c":17.53,"v":66600},{"d":"2021-08-26","o":17.65,"h":18.3,"l":17.44,"c":18.29,"v":50500},{"d":"2021-08-27","o":18.2,"h":18.68,"l":18.07,"c":18.41,"v":68500},{"d":"2021-08-30","o":18.27,"h":18.32,"l":17.39,"c":17.81,"v":67500},{"d":"2021-08-31","o":17.8,"h":18.1,"l":17.65,"c":17.84,"v":38300},{"d":"2021-09-01","o":17.82,"h":18.28,"l":17.7,"c":18.09,"v":43500},{"d":"2021-09-02","o":18.3,"h":18.5,"l":17.8,"c":18.09,"v":59600},{"d":"2021-09-03","o":18.2,"h":18.44,"l":17.76,"c":18.09,"v":62300},{"d":"2021-09-07","o":18.1,"h":18.4,"l":17.9,"c":18.1,"v":98400},{"d":"2021-09-08","o":18.1,"h":18.33,"l":17.76,"c":18.09,"v":66500},{"d":"2021-09-09","o":18.1,"h":18.45,"l":17.8,"c":18.12,"v":86500},{"d":"2021-09-10","o":17.94,"h":18.5,"l":17.9,"c":18.13,"v":62400},{"d":"2021-09-13","o":18.1,"h":18.34,"l":17.93,"c":18.15,"v":69600},{"d":"2021-09-14","o":18.01,"h":18.45,"l":17.6,"c":17.67,"v":88200},{"d":"2021-09-15","o":17.68,"h":17.7,"l":16.92,"c":17.5,"v":133400},{"d":"2021-09-16","o":17.35,"h":17.69,"l":17.32,"c":17.45,"v":123900},{"d":"2021-09-17","o":17.45,"h":17.8,"l":16.88,"c":16.88,"v":859200},{"d":"2021-09-20","o":16.65,"h":17.05,"l":16.17,"c":16.45,"v":169900},{"d":"2021-09-21","o":16.45,"h":16.63,"l":16.16,"c":16.16,"v":88900},{"d":"2021-09-22","o":16.18,"h":16.6,"l":16.14,"c":16.25,"v":120800},{"d":"2021-09-23","o":16.3,"h":16.95,"l":16.06,"c":16.59,"v":160900},{"d":"2021-09-24","o":16.19,"h":16.66,"l":16.15,"c":16.32,"v":82500},{"d":"2021-09-27","o":16.14,"h":17.29,"l":15.7,"c":17.14,"v":80500},{"d":"2021-09-28","o":16.9,"h":17.25,"l":16.9,"c":16.9,"v":63400},{"d":"2021-09-29","o":16.88,"h":17.15,"l":16.88,"c":16.89,"v":41800},{"d":"2021-09-30","o":16.89,"h":17.11,"l":16.77,"c":16.93,"v":73900},{"d":"2021-10-01","o":16.99,"h":17.53,"l":16.85,"c":17.51,"v":108500},{"d":"2021-10-04","o":17.58,"h":17.6,"l":17.14,"c":17.37,"v":57800},{"d":"2021-10-05","o":17.21,"h":17.73,"l":16.79,"c":17.51,"v":47300},{"d":"2021-10-06","o":17.63,"h":17.65,"l":17.2,"c":17.49,"v":33900},{"d":"2021-10-07","o":17.49,"h":17.7,"l":17.37,"c":17.58,"v":62800},{"d":"2021-10-08","o":17.5,"h":17.75,"l":17.5,"c":17.67,"v":35100},{"d":"2021-10-11","o":17.58,"h":17.72,"l":17.45,"c":17.52,"v":42100},{"d":"2021-10-12","o":17.59,"h":17.65,"l":17.48,"c":17.52,"v":23200},{"d":"2021-10-13","o":17.67,"h":17.67,"l":17.4,"c":17.53,"v":27000},{"d":"2021-10-14","o":17.5,"h":17.75,"l":17.3,"c":17.75,"v":32700},{"d":"2021-10-15","o":17.75,"h":17.75,"l":17.53,"c":17.64,"v":50600},{"d":"2021-10-18","o":17.6,"h":17.69,"l":17.27,"c":17.48,"v":24000},{"d":"2021-10-19","o":17.45,"h":17.65,"l":17.38,"c":17.47,"v":40000},{"d":"2021-10-20","o":17.45,"h":17.75,"l":17.4,"c":17.7,"v":60000},{"d":"2021-10-21","o":17.55,"h":18.01,"l":17.54,"c":17.96,"v":168300},{"d":"2021-10-22","o":17.95,"h":18.15,"l":17.85,"c":18.12,"v":62300},{"d":"2021-10-25","o":18.21,"h":18.61,"l":18.06,"c":18.6,"v":110300},{"d":"2021-10-26","o":18.5,"h":18.6,"l":17.97,"c":18.04,"v":40600},{"d":"2021-10-27","o":17.99,"h":18,"l":17.45,"c":17.53,"v":57500},{"d":"2021-10-28","o":17.48,"h":17.6,"l":17.02,"c":17.52,"v":35200},{"d":"2021-10-29","o":17.22,"h":17.85,"l":17.22,"c":17.74,"v":55600},{"d":"2021-11-01","o":17.68,"h":17.95,"l":17.61,"c":17.64,"v":19000},{"d":"2021-11-02","o":17.75,"h":17.85,"l":17.46,"c":17.5,"v":26500},{"d":"2021-11-03","o":17.55,"h":17.86,"l":17.53,"c":17.84,"v":59600},{"d":"2021-11-04","o":17.72,"h":18.13,"l":17.56,"c":18.11,"v":31400},{"d":"2021-11-05","o":18.16,"h":18.69,"l":17.88,"c":18.42,"v":39900},{"d":"2021-11-08","o":18.42,"h":18.73,"l":18.18,"c":18.69,"v":40700},{"d":"2021-11-09","o":18.49,"h":18.68,"l":18.23,"c":18.38,"v":37400},{"d":"2021-11-10","o":17.5,"h":18.4,"l":17.31,"c":18.11,"v":84300},{"d":"2021-11-11","o":18.15,"h":18.15,"l":17.4,"c":17.53,"v":70500},{"d":"2021-11-12","o":17.4,"h":17.89,"l":17.3,"c":17.56,"v":37300},{"d":"2021-11-15","o":17.57,"h":17.73,"l":17.5,"c":17.67,"v":34200},{"d":"2021-11-16","o":17.53,"h":17.6,"l":17.35,"c":17.42,"v":333600},{"d":"2021-11-17","o":17.5,"h":17.99,"l":17.34,"c":17.41,"v":70400},{"d":"2021-11-18","o":17.41,"h":17.54,"l":17.15,"c":17.41,"v":66800},{"d":"2021-11-19","o":16.9,"h":17.29,"l":16.76,"c":17.16,"v":171400},{"d":"2021-11-22","o":17.21,"h":17.29,"l":16.76,"c":16.78,"v":96600},{"d":"2021-11-23","o":17.13,"h":17.13,"l":16.68,"c":16.75,"v":50700},{"d":"2021-11-24","o":16.77,"h":16.9,"l":16.71,"c":16.76,"v":29300},{"d":"2021-11-26","o":16.7,"h":16.75,"l":16.36,"c":16.64,"v":68300},{"d":"2021-11-29","o":16.63,"h":16.75,"l":16.3,"c":16.64,"v":178900},{"d":"2021-11-30","o":16.64,"h":16.76,"l":16.2,"c":16.31,"v":75700},{"d":"2021-12-01","o":16.45,"h":16.67,"l":16.35,"c":16.49,"v":123200},{"d":"2021-12-02","o":16.75,"h":16.85,"l":16.53,"c":16.79,"v":82200},{"d":"2021-12-03","o":17,"h":17,"l":16.46,"c":16.75,"v":97500},{"d":"2021-12-06","o":16.75,"h":17.07,"l":16.55,"c":16.95,"v":42000},{"d":"2021-12-07","o":16.93,"h":17.01,"l":16.61,"c":16.76,"v":75500},{"d":"2021-12-08","o":16.7,"h":16.95,"l":16.55,"c":16.8,"v":49200},{"d":"2021-12-09","o":16.73,"h":16.84,"l":16.66,"c":16.79,"v":73100},{"d":"2021-12-10","o":16.7,"h":16.94,"l":16.7,"c":16.77,"v":56700},{"d":"2021-12-13","o":16.7,"h":16.83,"l":16.51,"c":16.66,"v":83700},{"d":"2021-12-14","o":16.66,"h":16.71,"l":16.29,"c":16.38,"v":72000},{"d":"2021-12-15","o":16.3,"h":16.46,"l":15.87,"c":16.3,"v":143300},{"d":"2021-12-16","o":16.15,"h":16.3,"l":15.93,"c":15.99,"v":99100},{"d":"2021-12-17","o":15.83,"h":16.66,"l":15.81,"c":16.44,"v":459600},{"d":"2021-12-20","o":16.34,"h":16.34,"l":15.79,"c":16.07,"v":130000},{"d":"2021-12-21","o":16.05,"h":16.75,"l":16.05,"c":16.56,"v":127300},{"d":"2021-12-22","o":16.56,"h":16.85,"l":16.44,"c":16.68,"v":81900},{"d":"2021-12-23","o":16.77,"h":16.89,"l":16.5,"c":16.6,"v":59700},{"d":"2021-12-27","o":16.62,"h":16.71,"l":16.26,"c":16.55,"v":97800},{"d":"2021-12-28","o":16.51,"h":16.6,"l":16.05,"c":16.13,"v":110300},{"d":"2021-12-29","o":16.17,"h":16.37,"l":15.96,"c":16.1,"v":132500},{"d":"2021-12-30","o":16.21,"h":16.88,"l":15.96,"c":16.68,"v":258500},{"d":"2021-12-31","o":16.66,"h":16.78,"l":16.3,"c":16.38,"v":73100},{"d":"2022-01-03","o":16.48,"h":16.88,"l":16.33,"c":16.8,"v":51900},{"d":"2022-01-04","o":16.78,"h":16.98,"l":16.78,"c":16.83,"v":47000},{"d":"2022-01-05","o":16.82,"h":16.96,"l":16.61,"c":16.65,"v":94200},{"d":"2022-01-06","o":16.6,"h":16.95,"l":16.6,"c":16.85,"v":23600},{"d":"2022-01-07","o":16.82,"h":16.98,"l":16.82,"c":16.86,"v":24500},{"d":"2022-01-10","o":17,"h":17,"l":16.81,"c":16.93,"v":20000},{"d":"2022-01-11","o":17.05,"h":17.36,"l":16.91,"c":17.18,"v":101500},{"d":"2022-01-12","o":17.29,"h":17.33,"l":16.99,"c":17.01,"v":20900},{"d":"2022-01-13","o":17.05,"h":17.35,"l":17.05,"c":17.21,"v":20700},{"d":"2022-01-14","o":17.1,"h":17.33,"l":17.1,"c":17.25,"v":42900},{"d":"2022-01-18","o":17.3,"h":17.36,"l":17.12,"c":17.18,"v":55000},{"d":"2022-01-19","o":17.29,"h":17.35,"l":17.13,"c":17.18,"v":71500},{"d":"2022-01-20","o":17.2,"h":17.36,"l":16.88,"c":16.96,"v":41600},{"d":"2022-01-21","o":16.87,"h":17.33,"l":16.75,"c":16.93,"v":69500},{"d":"2022-01-24","o":16.76,"h":17.14,"l":16.67,"c":17.11,"v":61800},{"d":"2022-01-25","o":17.11,"h":17.42,"l":16.89,"c":17.05,"v":55100},{"d":"2022-01-26","o":17.06,"h":17.15,"l":16.66,"c":16.76,"v":48700},{"d":"2022-01-27","o":16.76,"h":16.85,"l":16.55,"c":16.77,"v":46500},{"d":"2022-01-28","o":16.67,"h":16.85,"l":16.57,"c":16.84,"v":57900},{"d":"2022-01-31","o":17,"h":17.15,"l":16.94,"c":17.09,"v":33300},{"d":"2022-02-01","o":17,"h":17.19,"l":16.89,"c":17.03,"v":30200},{"d":"2022-02-02","o":17.13,"h":17.13,"l":16.74,"c":16.78,"v":24400},{"d":"2022-02-03","o":16.66,"h":16.89,"l":16.66,"c":16.88,"v":63200},{"d":"2022-02-04","o":16.77,"h":17.2,"l":16.74,"c":17.11,"v":30000},{"d":"2022-02-07","o":17.11,"h":17.23,"l":17.01,"c":17.02,"v":25900},{"d":"2022-02-08","o":16.92,"h":17.2,"l":16.92,"c":17.13,"v":24500},{"d":"2022-02-09","o":17.12,"h":17.33,"l":17.01,"c":17.1,"v":36400},{"d":"2022-02-10","o":17.01,"h":17.14,"l":16.95,"c":17.1,"v":48900},{"d":"2022-02-11","o":17.03,"h":17.14,"l":17.03,"c":17.11,"v":43500},{"d":"2022-02-14","o":17.06,"h":17.08,"l":16.75,"c":16.87,"v":29100},{"d":"2022-02-15","o":17,"h":17.11,"l":16.91,"c":17.06,"v":39400},{"d":"2022-02-16","o":16.96,"h":17.12,"l":16.92,"c":17.09,"v":28300},{"d":"2022-02-17","o":16.95,"h":17.04,"l":16.91,"c":16.97,"v":17900},{"d":"2022-02-18","o":16.89,"h":17.02,"l":16.72,"c":16.86,"v":29000},{"d":"2022-02-22","o":16.77,"h":17.93,"l":16.77,"c":17.09,"v":184100},{"d":"2022-02-23","o":17.15,"h":17.45,"l":16.88,"c":16.93,"v":93200},{"d":"2022-02-24","o":16.92,"h":17.1,"l":16.69,"c":17.01,"v":74200},{"d":"2022-02-25","o":16.5,"h":16.88,"l":16.42,"c":16.6,"v":59700},{"d":"2022-02-28","o":16.65,"h":16.66,"l":15.64,"c":16.24,"v":145000},{"d":"2022-03-01","o":16.2,"h":16.2,"l":15.56,"c":15.93,"v":71000},{"d":"2022-03-02","o":15.84,"h":16.37,"l":15.84,"c":16.3,"v":30800},{"d":"2022-03-03","o":16.35,"h":16.53,"l":16.2,"c":16.42,"v":52100},{"d":"2022-03-04","o":16.29,"h":16.39,"l":16.15,"c":16.27,"v":38200},{"d":"2022-03-07","o":16.4,"h":16.41,"l":15.01,"c":15.32,"v":118700},{"d":"2022-03-08","o":15.24,"h":15.7,"l":15.04,"c":15.19,"v":41100},{"d":"2022-03-09","o":15.36,"h":15.58,"l":15.23,"c":15.48,"v":44700},{"d":"2022-03-10","o":15.38,"h":15.38,"l":15.01,"c":15.13,"v":37600},{"d":"2022-03-11","o":15.26,"h":15.26,"l":14.85,"c":14.94,"v":39800},{"d":"2022-03-14","o":15.06,"h":15.06,"l":14.3,"c":14.5,"v":64800},{"d":"2022-03-15","o":14.4,"h":14.56,"l":14.15,"c":14.35,"v":64500},{"d":"2022-03-16","o":15.5,"h":16.63,"l":15.5,"c":16.48,"v":216500},{"d":"2022-03-17","o":16.48,"h":16.6,"l":16.33,"c":16.4,"v":202200},{"d":"2022-03-18","o":16.51,"h":16.76,"l":16.25,"c":16.25,"v":392200},{"d":"2022-03-21","o":15.93,"h":16.38,"l":15.7,"c":16.23,"v":124000},{"d":"2022-03-22","o":16.09,"h":16.45,"l":16.07,"c":16.16,"v":95900},{"d":"2022-03-23","o":16.03,"h":16.2,"l":15.8,"c":15.82,"v":35800},{"d":"2022-03-24","o":15.9,"h":16.04,"l":15.73,"c":15.9,"v":23800},{"d":"2022-03-25","o":15.82,"h":16.33,"l":15.64,"c":16.12,"v":50300},{"d":"2022-03-28","o":15.92,"h":16.24,"l":15.91,"c":16.22,"v":32800},{"d":"2022-03-29","o":16.27,"h":16.5,"l":16.14,"c":16.47,"v":61300},{"d":"2022-03-30","o":16.49,"h":16.68,"l":16.05,"c":16.19,"v":56800},{"d":"2022-03-31","o":16.28,"h":16.54,"l":16.25,"c":16.41,"v":48100},{"d":"2022-04-01","o":16.33,"h":16.95,"l":16.33,"c":16.85,"v":84000},{"d":"2022-04-04","o":16.8,"h":17.1,"l":16.7,"c":16.8,"v":38000},{"d":"2022-04-05","o":16.75,"h":17.07,"l":16.53,"c":16.55,"v":29700},{"d":"2022-04-06","o":16.55,"h":16.66,"l":16.37,"c":16.53,"v":34600},{"d":"2022-04-07","o":16.7,"h":16.91,"l":16.47,"c":16.62,"v":54000},{"d":"2022-04-08","o":16.54,"h":17.07,"l":16.54,"c":16.72,"v":37800},{"d":"2022-04-11","o":16.77,"h":16.9,"l":16.63,"c":16.78,"v":33100},{"d":"2022-04-12","o":16.87,"h":16.92,"l":16.35,"c":16.48,"v":38000},{"d":"2022-04-13","o":16.48,"h":16.84,"l":16.48,"c":16.77,"v":24900},{"d":"2022-04-14","o":16.85,"h":17,"l":16.49,"c":16.52,"v":28100},{"d":"2022-04-18","o":16.55,"h":16.74,"l":16.53,"c":16.54,"v":19300},{"d":"2022-04-19","o":16.52,"h":16.75,"l":15.84,"c":16.02,"v":53000},{"d":"2022-04-20","o":16.1,"h":16.2,"l":15.8,"c":16.1,"v":28400},{"d":"2022-04-21","o":16.23,"h":16.43,"l":16.1,"c":16.19,"v":28600},{"d":"2022-04-22","o":16.4,"h":16.43,"l":15.8,"c":15.93,"v":34000},{"d":"2022-04-25","o":15.95,"h":16.46,"l":15.62,"c":15.98,"v":39900},{"d":"2022-04-26","o":15.88,"h":15.98,"l":15.5,"c":15.57,"v":34900},{"d":"2022-04-27","o":15.67,"h":15.69,"l":15.29,"c":15.39,"v":25900},{"d":"2022-04-28","o":15.55,"h":16.05,"l":15.3,"c":16.05,"v":19000},{"d":"2022-04-29","o":16.18,"h":16.2,"l":16.05,"c":16.16,"v":30100},{"d":"2022-05-02","o":16.06,"h":16.09,"l":15.7,"c":15.87,"v":42600},{"d":"2022-05-03","o":15.99,"h":16.32,"l":15.9,"c":16.31,"v":14100},{"d":"2022-05-04","o":16.19,"h":16.69,"l":16.19,"c":16.64,"v":49400},{"d":"2022-05-05","o":16.74,"h":16.74,"l":15.75,"c":15.98,"v":45500},{"d":"2022-05-06","o":16.08,"h":16.14,"l":15.51,"c":15.72,"v":22000},{"d":"2022-05-09","o":15.7,"h":15.73,"l":14.88,"c":15.02,"v":30200},{"d":"2022-05-10","o":15.07,"h":15.07,"l":14.46,"c":14.85,"v":43800},{"d":"2022-05-11","o":15,"h":15.2,"l":14.47,"c":14.52,"v":31900},{"d":"2022-05-12","o":14.62,"h":14.89,"l":14.41,"c":14.72,"v":26300},{"d":"2022-05-13","o":13.5,"h":14.65,"l":12.6,"c":14.18,"v":540300},{"d":"2022-05-16","o":14.6,"h":14.67,"l":13.6,"c":13.82,"v":105900},{"d":"2022-05-17","o":13.96,"h":14.3,"l":13.17,"c":13.29,"v":119300},{"d":"2022-05-18","o":13.29,"h":13.65,"l":13.22,"c":13.3,"v":96700},{"d":"2022-05-19","o":13.38,"h":13.68,"l":13.08,"c":13.5,"v":92300},{"d":"2022-05-20","o":12.85,"h":13.4,"l":12.6,"c":13.39,"v":155300},{"d":"2022-05-23","o":13.75,"h":14.4,"l":13.65,"c":14.07,"v":124400},{"d":"2022-05-24","o":13.9,"h":14.44,"l":13.9,"c":14.31,"v":103900},{"d":"2022-05-25","o":14.35,"h":15.15,"l":14.31,"c":14.99,"v":52500},{"d":"2022-05-26","o":15.06,"h":15.2,"l":14.98,"c":15.06,"v":30900},{"d":"2022-05-27","o":15.35,"h":15.4,"l":15.19,"c":15.29,"v":40300},{"d":"2022-05-31","o":15.3,"h":15.33,"l":15.07,"c":15.3,"v":40900},{"d":"2022-06-01","o":14.9,"h":15.36,"l":13.42,"c":14.14,"v":107800},{"d":"2022-06-02","o":14.2,"h":14.71,"l":13.82,"c":14.61,"v":42000},{"d":"2022-06-03","o":14.5,"h":14.74,"l":14.2,"c":14.72,"v":32400},{"d":"2022-06-06","o":14.8,"h":15.18,"l":14.08,"c":14.12,"v":34200},{"d":"2022-06-07","o":14,"h":14.12,"l":13.55,"c":14.04,"v":60600},{"d":"2022-06-08","o":13.94,"h":13.98,"l":13.7,"c":13.75,"v":13900},{"d":"2022-06-09","o":13.7,"h":13.7,"l":13.25,"c":13.36,"v":20200},{"d":"2022-06-10","o":13.27,"h":13.35,"l":13,"c":13.2,"v":43400},{"d":"2022-06-13","o":13.06,"h":13.06,"l":12.59,"c":12.96,"v":93100},{"d":"2022-06-14","o":13.1,"h":13.21,"l":12.65,"c":12.87,"v":64300},{"d":"2022-06-15","o":13.04,"h":13.12,"l":12.73,"c":12.86,"v":41700},{"d":"2022-06-16","o":12.75,"h":12.75,"l":12.3,"c":12.46,"v":52500},{"d":"2022-06-17","o":12.43,"h":12.88,"l":12.2,"c":12.88,"v":90700},{"d":"2022-06-21","o":12.95,"h":13.56,"l":12.74,"c":12.8,"v":62700},{"d":"2022-06-22","o":12.85,"h":13.02,"l":12.21,"c":12.55,"v":75900},{"d":"2022-06-23","o":12.5,"h":13.06,"l":12.44,"c":12.86,"v":65000},{"d":"2022-06-24","o":12.95,"h":14.5,"l":12.95,"c":13.72,"v":337800},{"d":"2022-06-27","o":13.74,"h":13.75,"l":13.11,"c":13.22,"v":37500},{"d":"2022-06-28","o":13.2,"h":13.35,"l":12.75,"c":12.81,"v":40400},{"d":"2022-06-29","o":12.78,"h":12.9,"l":12.42,"c":12.6,"v":42400},{"d":"2022-06-30","o":12.42,"h":12.99,"l":12.35,"c":12.96,"v":27100},{"d":"2022-07-01","o":13.18,"h":13.7,"l":13.17,"c":13.41,"v":40100},{"d":"2022-07-05","o":13.35,"h":13.6,"l":12.66,"c":13.31,"v":57800},{"d":"2022-07-06","o":13.25,"h":13.52,"l":12.97,"c":13,"v":33600},{"d":"2022-07-07","o":13.15,"h":13.27,"l":13.01,"c":13.15,"v":23100},{"d":"2022-07-08","o":13.2,"h":13.5,"l":13.13,"c":13.48,"v":23400},{"d":"2022-07-11","o":13.3,"h":13.55,"l":13.3,"c":13.38,"v":19100},{"d":"2022-07-12","o":13.31,"h":13.86,"l":13.31,"c":13.73,"v":23600},{"d":"2022-07-13","o":13.8,"h":14.45,"l":13.6,"c":14.36,"v":33700},{"d":"2022-07-14","o":14.24,"h":14.27,"l":14.13,"c":14.23,"v":19800},{"d":"2022-07-15","o":14.5,"h":14.77,"l":13.83,"c":14.03,"v":59700},{"d":"2022-07-18","o":14.1,"h":14.45,"l":14.02,"c":14.19,"v":20200},{"d":"2022-07-19","o":14.42,"h":14.74,"l":14.35,"c":14.56,"v":17600},{"d":"2022-07-20","o":14.53,"h":14.95,"l":14.5,"c":14.85,"v":19100},{"d":"2022-07-21","o":14.8,"h":14.96,"l":14.7,"c":14.83,"v":11800},{"d":"2022-07-22","o":14.83,"h":15.12,"l":14.83,"c":14.94,"v":30000},{"d":"2022-07-25","o":15,"h":15.09,"l":14.91,"c":15.06,"v":8200},{"d":"2022-07-26","o":15.16,"h":15.6,"l":15.07,"c":15.57,"v":20600},{"d":"2022-07-27","o":15.74,"h":15.77,"l":15.54,"c":15.61,"v":38000},{"d":"2022-07-28","o":15.59,"h":15.59,"l":15.31,"c":15.49,"v":21500},{"d":"2022-07-29","o":15.36,"h":15.45,"l":14.12,"c":14.15,"v":55500},{"d":"2022-08-01","o":14.2,"h":14.9,"l":14.13,"c":14.81,"v":19800},{"d":"2022-08-02","o":14.83,"h":14.98,"l":14.66,"c":14.71,"v":9500},{"d":"2022-08-03","o":14.61,"h":14.99,"l":14.61,"c":14.9,"v":11300},{"d":"2022-08-04","o":14.7,"h":14.86,"l":14.61,"c":14.75,"v":20300},{"d":"2022-08-05","o":14.82,"h":14.84,"l":14.6,"c":14.64,"v":16900},{"d":"2022-08-08","o":14.78,"h":14.95,"l":14.75,"c":14.76,"v":16700},{"d":"2022-08-09","o":14.8,"h":15,"l":14.62,"c":14.76,"v":19500},{"d":"2022-08-10","o":14.91,"h":15.57,"l":14.76,"c":15.48,"v":22100},{"d":"2022-08-11","o":15.4,"h":15.64,"l":15.28,"c":15.28,"v":23900},{"d":"2022-08-12","o":15.41,"h":15.5,"l":15.34,"c":15.44,"v":30100},{"d":"2022-08-15","o":15.54,"h":15.56,"l":15.35,"c":15.5,"v":30900},{"d":"2022-08-16","o":15.55,"h":15.56,"l":15.45,"c":15.55,"v":41900},{"d":"2022-08-17","o":15.55,"h":15.55,"l":15.25,"c":15.36,"v":31300},{"d":"2022-08-18","o":15.52,"h":15.65,"l":15.1,"c":15.37,"v":65200},{"d":"2022-08-19","o":14.88,"h":14.88,"l":14.56,"c":14.7,"v":34400},{"d":"2022-08-22","o":14.55,"h":14.75,"l":13.22,"c":13.6,"v":48100},{"d":"2022-08-23","o":13.5,"h":13.65,"l":13.11,"c":13.28,"v":45100},{"d":"2022-08-24","o":13.33,"h":13.33,"l":12.67,"c":12.8,"v":31600},{"d":"2022-08-25","o":12.98,"h":13.13,"l":12.78,"c":13.11,"v":16600},{"d":"2022-08-26","o":13.14,"h":13.24,"l":12.93,"c":12.98,"v":12900},{"d":"2022-08-29","o":12.98,"h":13.68,"l":12.65,"c":13.58,"v":56400},{"d":"2022-08-30","o":13.93,"h":13.93,"l":13.32,"c":13.37,"v":58400},{"d":"2022-08-31","o":13.72,"h":14.07,"l":13.65,"c":13.87,"v":79700},{"d":"2022-09-01","o":13.98,"h":13.98,"l":13,"c":13.1,"v":40000},{"d":"2022-09-02","o":13.2,"h":13.32,"l":13.07,"c":13.11,"v":18100},{"d":"2022-09-06","o":13,"h":14,"l":12.85,"c":13.78,"v":91900},{"d":"2022-09-07","o":13.79,"h":14.41,"l":13.76,"c":14.18,"v":71000},{"d":"2022-09-08","o":14.33,"h":14.66,"l":14.02,"c":14.37,"v":51300},{"d":"2022-09-09","o":14.45,"h":14.72,"l":14.29,"c":14.67,"v":45300},{"d":"2022-09-12","o":14.5,"h":14.79,"l":14.5,"c":14.78,"v":51200},{"d":"2022-09-13","o":14.57,"h":14.7,"l":14.37,"c":14.43,"v":57100},{"d":"2022-09-14","o":14.32,"h":14.65,"l":14.3,"c":14.61,"v":41500},{"d":"2022-09-15","o":14.46,"h":14.68,"l":13.91,"c":14.08,"v":46000},{"d":"2022-09-16","o":14.15,"h":14.9,"l":14.01,"c":14.74,"v":591900},{"d":"2022-09-19","o":14.62,"h":14.95,"l":14.61,"c":14.94,"v":56400},{"d":"2022-09-20","o":14.85,"h":14.88,"l":13.98,"c":14,"v":153500},{"d":"2022-09-21","o":14.06,"h":14.21,"l":13.62,"c":13.65,"v":48800},{"d":"2022-09-22","o":13.64,"h":13.64,"l":12.75,"c":13.36,"v":57100},{"d":"2022-09-23","o":13.16,"h":13.16,"l":12.33,"c":12.44,"v":69100},{"d":"2022-09-26","o":12.35,"h":12.92,"l":12.16,"c":12.21,"v":35600},{"d":"2022-09-27","o":12.26,"h":12.43,"l":11.95,"c":12.33,"v":51200},{"d":"2022-09-28","o":12.39,"h":13.18,"l":12.33,"c":12.42,"v":65000},{"d":"2022-09-29","o":12.04,"h":12.1,"l":11.31,"c":12.02,"v":248200},{"d":"2022-09-30","o":12.02,"h":12.26,"l":11.72,"c":11.98,"v":83400},{"d":"2022-10-03","o":12.18,"h":12.18,"l":11.72,"c":11.79,"v":55500},{"d":"2022-10-04","o":11.88,"h":12.47,"l":11.88,"c":12.44,"v":25400},{"d":"2022-10-05","o":12.4,"h":12.47,"l":11.96,"c":12.41,"v":23200},{"d":"2022-10-06","o":12.35,"h":12.35,"l":11.43,"c":11.65,"v":56600},{"d":"2022-10-07","o":11.58,"h":11.95,"l":11.4,"c":11.59,"v":59000},{"d":"2022-10-10","o":11.48,"h":11.48,"l":11.17,"c":11.21,"v":25700},{"d":"2022-10-11","o":11.17,"h":11.97,"l":11.06,"c":11.91,"v":39900},{"d":"2022-10-12","o":11.9,"h":11.9,"l":11.49,"c":11.64,"v":45100},{"d":"2022-10-13","o":11.3,"h":11.57,"l":8.73,"c":10.08,"v":514200},{"d":"2022-10-14","o":10.08,"h":10.19,"l":8.38,"c":8.94,"v":312600},{"d":"2022-10-17","o":9.15,"h":10,"l":9.05,"c":9.23,"v":203200},{"d":"2022-10-18","o":9.38,"h":9.48,"l":8.53,"c":8.93,"v":111100},{"d":"2022-10-19","o":8.75,"h":9.16,"l":8.4,"c":9.09,"v":112400},{"d":"2022-10-20","o":9,"h":9.06,"l":8.44,"c":8.63,"v":69000},{"d":"2022-10-21","o":8.5,"h":9.8,"l":8.44,"c":9.56,"v":117500},{"d":"2022-10-24","o":9.72,"h":9.72,"l":9.07,"c":9.23,"v":40900},{"d":"2022-10-25","o":9.2,"h":9.89,"l":9.04,"c":9.76,"v":45200},{"d":"2022-10-26","o":9.85,"h":10.66,"l":9.84,"c":10.39,"v":53100},{"d":"2022-10-27","o":10.4,"h":10.6,"l":10,"c":10.07,"v":35700},{"d":"2022-10-28","o":10.11,"h":10.42,"l":10.01,"c":10.3,"v":45500},{"d":"2022-10-31","o":10.24,"h":11.02,"l":10.2,"c":10.33,"v":106300},{"d":"2022-11-01","o":10.45,"h":10.55,"l":10,"c":10.26,"v":34100},{"d":"2022-11-02","o":10.22,"h":10.34,"l":9.74,"c":9.8,"v":50600},{"d":"2022-11-03","o":9.75,"h":9.8,"l":9.23,"c":9.36,"v":55500},{"d":"2022-11-04","o":9.38,"h":9.82,"l":8.91,"c":9.13,"v":87400},{"d":"2022-11-07","o":9.16,"h":9.9,"l":9.1,"c":9.29,"v":83100},{"d":"2022-11-08","o":8.49,"h":8.87,"l":8.23,"c":8.8,"v":134800},{"d":"2022-11-09","o":8.79,"h":9.06,"l":8.01,"c":8.14,"v":81000},{"d":"2022-11-10","o":8.37,"h":9.61,"l":8.28,"c":9.39,"v":120600},{"d":"2022-11-11","o":9.57,"h":10.16,"l":9.47,"c":9.71,"v":51600},{"d":"2022-11-14","o":9.8,"h":9.91,"l":9.4,"c":9.46,"v":105400},{"d":"2022-11-15","o":9.6,"h":10.09,"l":9.54,"c":9.79,"v":89400},{"d":"2022-11-16","o":9.75,"h":10.1,"l":9.38,"c":9.8,"v":52500},{"d":"2022-11-17","o":9.64,"h":9.93,"l":9.4,"c":9.63,"v":53700},{"d":"2022-11-18","o":9.79,"h":9.79,"l":9.46,"c":9.68,"v":47200},{"d":"2022-11-21","o":9.03,"h":9.12,"l":8.23,"c":8.89,"v":109900},{"d":"2022-11-22","o":8.7,"h":8.93,"l":8.7,"c":8.83,"v":28900},{"d":"2022-11-23","o":8.72,"h":8.94,"l":8.38,"c":8.41,"v":92700},{"d":"2022-11-25","o":7.98,"h":8.14,"l":7.41,"c":7.55,"v":93100},{"d":"2022-11-28","o":7.46,"h":7.81,"l":7.11,"c":7.58,"v":114600},{"d":"2022-11-29","o":7.6,"h":7.6,"l":6.96,"c":7.21,"v":109900},{"d":"2022-11-30","o":6.99,"h":7.35,"l":6.63,"c":7.3,"v":213400},{"d":"2022-12-01","o":7.44,"h":7.68,"l":6.74,"c":6.91,"v":212600},{"d":"2022-12-02","o":6.42,"h":6.79,"l":6.42,"c":6.65,"v":74500},{"d":"2022-12-05","o":6.25,"h":6.31,"l":5.99,"c":6.21,"v":232900},{"d":"2022-12-06","o":6.53,"h":6.53,"l":5.63,"c":5.8,"v":968900},{"d":"2022-12-07","o":5.77,"h":6.08,"l":5.66,"c":5.85,"v":79700},{"d":"2022-12-08","o":5.88,"h":5.99,"l":5.6,"c":5.62,"v":155400},{"d":"2022-12-09","o":5.59,"h":5.8,"l":5.4,"c":5.74,"v":108900},{"d":"2022-12-12","o":5.73,"h":5.76,"l":5.5,"c":5.58,"v":129900},{"d":"2022-12-13","o":5.88,"h":6,"l":5.37,"c":5.43,"v":185100},{"d":"2022-12-14","o":5.41,"h":5.75,"l":5.21,"c":5.26,"v":176500},{"d":"2022-12-15","o":5.26,"h":5.26,"l":5.02,"c":5.07,"v":103200},{"d":"2022-12-16","o":5.03,"h":5.07,"l":4.85,"c":4.98,"v":196000},{"d":"2022-12-19","o":4.99,"h":5.05,"l":4.64,"c":4.67,"v":92000},{"d":"2022-12-20","o":4.67,"h":4.85,"l":4.47,"c":4.79,"v":116400},{"d":"2022-12-21","o":4.75,"h":5.18,"l":4.75,"c":5.17,"v":121100},{"d":"2022-12-22","o":5.13,"h":5.13,"l":4.72,"c":4.82,"v":115400},{"d":"2022-12-23","o":4.83,"h":4.92,"l":4.77,"c":4.84,"v":76300},{"d":"2022-12-27","o":4.87,"h":4.98,"l":4.7,"c":4.94,"v":161700},{"d":"2022-12-28","o":4.96,"h":5.12,"l":4.85,"c":5.01,"v":73400},{"d":"2022-12-29","o":5.07,"h":5.28,"l":4.97,"c":5.02,"v":127800},{"d":"2022-12-30","o":4.95,"h":5,"l":4.43,"c":4.73,"v":434200},{"d":"2023-01-03","o":4.78,"h":5.36,"l":4.78,"c":5.33,"v":242400},{"d":"2023-01-04","o":5.33,"h":6.15,"l":5.33,"c":6.13,"v":264200},{"d":"2023-01-05","o":6.17,"h":6.19,"l":5.95,"c":6.15,"v":168900},{"d":"2023-01-06","o":6.21,"h":6.42,"l":6.04,"c":6.41,"v":234100},{"d":"2023-01-09","o":6.5,"h":6.84,"l":6.44,"c":6.73,"v":230500},{"d":"2023-01-10","o":6.65,"h":7.06,"l":6.6,"c":7.02,"v":171400},{"d":"2023-01-11","o":7.05,"h":7.42,"l":7.05,"c":7.25,"v":146300},{"d":"2023-01-12","o":7.28,"h":7.62,"l":7.2,"c":7.61,"v":117500},{"d":"2023-01-13","o":7.59,"h":7.74,"l":7.51,"c":7.67,"v":85800},{"d":"2023-01-17","o":7.63,"h":8.1,"l":7.56,"c":7.63,"v":156400},{"d":"2023-01-18","o":7.77,"h":7.85,"l":7.52,"c":7.76,"v":107300},{"d":"2023-01-19","o":7.67,"h":7.67,"l":7.21,"c":7.59,"v":197000},{"d":"2023-01-20","o":7.6,"h":7.88,"l":7.38,"c":7.85,"v":70800},{"d":"2023-01-23","o":7.9,"h":8.06,"l":7.79,"c":7.82,"v":89300},{"d":"2023-01-24","o":7.75,"h":7.87,"l":7.56,"c":7.59,"v":46100},{"d":"2023-01-25","o":7.59,"h":7.74,"l":7.45,"c":7.72,"v":41900},{"d":"2023-01-26","o":7.82,"h":8,"l":7.8,"c":7.89,"v":44300},{"d":"2023-01-27","o":7.91,"h":8.14,"l":7.91,"c":7.99,"v":76100},{"d":"2023-01-30","o":7.95,"h":8.09,"l":7.85,"c":7.89,"v":48900},{"d":"2023-01-31","o":7.9,"h":8.07,"l":7.9,"c":7.91,"v":73700},{"d":"2023-02-01","o":7.85,"h":8.29,"l":7.85,"c":8.2,"v":158800},{"d":"2023-02-02","o":8.31,"h":8.74,"l":8.3,"c":8.54,"v":94400},{"d":"2023-02-03","o":8.49,"h":8.61,"l":8.36,"c":8.38,"v":42300},{"d":"2023-02-06","o":8.39,"h":8.47,"l":7.83,"c":7.91,"v":100600},{"d":"2023-02-07","o":7.88,"h":8.15,"l":7.86,"c":8.01,"v":86900},{"d":"2023-02-08","o":7.93,"h":8.01,"l":7.75,"c":7.84,"v":28300},{"d":"2023-02-09","o":7.89,"h":8.05,"l":7.64,"c":7.65,"v":115400},{"d":"2023-02-10","o":7.63,"h":7.64,"l":7.24,"c":7.5,"v":117000},{"d":"2023-02-13","o":7.52,"h":8,"l":7.52,"c":7.71,"v":71300},{"d":"2023-02-14","o":7.75,"h":7.88,"l":7.29,"c":7.49,"v":80700},{"d":"2023-02-15","o":7.38,"h":7.53,"l":7.25,"c":7.41,"v":65300},{"d":"2023-02-16","o":7.35,"h":7.54,"l":7.2,"c":7.43,"v":90100},{"d":"2023-02-17","o":7.51,"h":7.55,"l":7.15,"c":7.18,"v":106600},{"d":"2023-02-21","o":7.03,"h":7.11,"l":6.43,"c":6.57,"v":180200},{"d":"2023-02-22","o":6.52,"h":6.92,"l":6.52,"c":6.66,"v":82000},{"d":"2023-02-23","o":6.72,"h":7.1,"l":6.71,"c":7.02,"v":114200},{"d":"2023-02-24","o":7.01,"h":7.21,"l":6.89,"c":7.14,"v":69000},{"d":"2023-02-27","o":7.15,"h":7.35,"l":7.12,"c":7.3,"v":61500},{"d":"2023-02-28","o":7.29,"h":7.59,"l":7.2,"c":7.52,"v":60200},{"d":"2023-03-01","o":7.58,"h":7.6,"l":7.44,"c":7.53,"v":63800},{"d":"2023-03-02","o":7.41,"h":7.71,"l":7.29,"c":7.68,"v":95400},{"d":"2023-03-03","o":7.73,"h":7.75,"l":7.51,"c":7.59,"v":51100},{"d":"2023-03-06","o":7.61,"h":7.87,"l":7.53,"c":7.6,"v":44700},{"d":"2023-03-07","o":7.6,"h":7.72,"l":7.52,"c":7.68,"v":56900},{"d":"2023-03-08","o":7.7,"h":7.7,"l":6.73,"c":6.75,"v":191900},{"d":"2023-03-09","o":6.7,"h":7.33,"l":6,"c":7.31,"v":374800},{"d":"2023-03-10","o":7.17,"h":7.46,"l":7.16,"c":7.45,"v":363100},{"d":"2023-03-13","o":7.41,"h":7.45,"l":6.71,"c":6.82,"v":228100},{"d":"2023-03-14","o":7.02,"h":7.32,"l":6.87,"c":7.17,"v":97900},{"d":"2023-03-15","o":6.85,"h":7.27,"l":6.85,"c":7.22,"v":59200},{"d":"2023-03-16","o":7.23,"h":7.43,"l":7.02,"c":7.43,"v":57600},{"d":"2023-03-17","o":7.23,"h":7.48,"l":7.23,"c":7.31,"v":112800},{"d":"2023-03-20","o":7.45,"h":7.7,"l":7.2,"c":7.65,"v":221300},{"d":"2023-03-21","o":7.6,"h":7.6,"l":7.32,"c":7.5,"v":113100},{"d":"2023-03-22","o":7.42,"h":7.67,"l":7.3,"c":7.33,"v":89800},{"d":"2023-03-23","o":7.39,"h":7.5,"l":7.06,"c":7.09,"v":94500},{"d":"2023-03-24","o":7.01,"h":7.01,"l":6.8,"c":6.99,"v":76900},{"d":"2023-03-27","o":7.14,"h":7.24,"l":7.05,"c":7.21,"v":83500},{"d":"2023-03-28","o":7.23,"h":7.26,"l":7.12,"c":7.24,"v":27900},{"d":"2023-03-29","o":7.37,"h":7.48,"l":7.25,"c":7.47,"v":52700},{"d":"2023-03-30","o":7.58,"h":7.58,"l":7.27,"c":7.35,"v":24100},{"d":"2023-03-31","o":7.54,"h":7.54,"l":7.25,"c":7.3,"v":113500},{"d":"2023-04-03","o":7.35,"h":7.44,"l":7.29,"c":7.43,"v":35400},{"d":"2023-04-04","o":7.54,"h":7.54,"l":7.31,"c":7.45,"v":51700},{"d":"2023-04-05","o":7.42,"h":7.64,"l":7.4,"c":7.62,"v":57900},{"d":"2023-04-06","o":7.65,"h":7.75,"l":7.6,"c":7.66,"v":49000},{"d":"2023-04-10","o":7.58,"h":7.7,"l":7.5,"c":7.66,"v":39800},{"d":"2023-04-11","o":7.73,"h":7.91,"l":7.56,"c":7.87,"v":68100},{"d":"2023-04-12","o":7.94,"h":7.94,"l":7.74,"c":7.81,"v":38900},{"d":"2023-04-13","o":7.84,"h":7.98,"l":7.76,"c":7.94,"v":59500},{"d":"2023-04-14","o":8,"h":8.2,"l":7.84,"c":8.03,"v":50800},{"d":"2023-04-17","o":8.04,"h":8.2,"l":7.8,"c":7.87,"v":102300},{"d":"2023-04-18","o":7.85,"h":7.87,"l":7.66,"c":7.7,"v":122300},{"d":"2023-04-19","o":7.66,"h":7.76,"l":7.56,"c":7.72,"v":23900},{"d":"2023-04-20","o":7.68,"h":7.78,"l":7.64,"c":7.77,"v":16700},{"d":"2023-04-21","o":7.8,"h":7.82,"l":7.73,"c":7.76,"v":49800},{"d":"2023-04-24","o":7.76,"h":7.88,"l":7.73,"c":7.75,"v":56700},{"d":"2023-04-25","o":7.75,"h":7.81,"l":7.63,"c":7.69,"v":33000},{"d":"2023-04-26","o":7.63,"h":7.78,"l":7.61,"c":7.66,"v":32600},{"d":"2023-04-27","o":7.75,"h":7.91,"l":7.6,"c":7.72,"v":24400},{"d":"2023-04-28","o":7.6,"h":7.87,"l":7.6,"c":7.73,"v":207300},{"d":"2023-05-01","o":7.71,"h":7.78,"l":7.61,"c":7.64,"v":32800},{"d":"2023-05-02","o":7.68,"h":7.68,"l":7.29,"c":7.45,"v":52600},{"d":"2023-05-03","o":7.44,"h":7.66,"l":7.23,"c":7.23,"v":44200},{"d":"2023-05-04","o":7.02,"h":7.91,"l":7.02,"c":7.74,"v":126600},{"d":"2023-05-05","o":7.89,"h":8.01,"l":7.77,"c":7.96,"v":137700},{"d":"2023-05-08","o":7.99,"h":8.03,"l":7.87,"c":7.89,"v":90100},{"d":"2023-05-09","o":7.85,"h":7.99,"l":7.75,"c":7.8,"v":59600},{"d":"2023-05-10","o":7.92,"h":7.92,"l":7.7,"c":7.72,"v":43400},{"d":"2023-05-11","o":7.72,"h":7.85,"l":7.72,"c":7.78,"v":58900},{"d":"2023-05-12","o":7.85,"h":7.86,"l":7.77,"c":7.82,"v":50500},{"d":"2023-05-15","o":7.9,"h":8.03,"l":7.79,"c":7.84,"v":185100},{"d":"2023-05-16","o":7.86,"h":8,"l":7.79,"c":7.81,"v":118800},{"d":"2023-05-17","o":7.92,"h":7.97,"l":7.71,"c":7.86,"v":160700},{"d":"2023-05-18","o":7.9,"h":8.08,"l":7.85,"c":7.97,"v":227200},{"d":"2023-05-19","o":7.55,"h":7.73,"l":7.47,"c":7.55,"v":127100},{"d":"2023-05-22","o":7.56,"h":7.73,"l":7.54,"c":7.59,"v":133000},{"d":"2023-05-23","o":7.6,"h":7.88,"l":7.53,"c":7.56,"v":123500},{"d":"2023-05-24","o":7.52,"h":7.68,"l":7.43,"c":7.59,"v":160900},{"d":"2023-05-25","o":7.78,"h":7.78,"l":7.49,"c":7.49,"v":102500},{"d":"2023-05-26","o":7.53,"h":7.85,"l":7.38,"c":7.67,"v":218900},{"d":"2023-05-30","o":7.74,"h":7.74,"l":7.52,"c":7.59,"v":105100},{"d":"2023-05-31","o":7.72,"h":7.72,"l":7.31,"c":7.35,"v":94900},{"d":"2023-06-01","o":7.35,"h":7.55,"l":7.27,"c":7.39,"v":68800},{"d":"2023-06-02","o":7.48,"h":7.59,"l":7.26,"c":7.56,"v":118000},{"d":"2023-06-05","o":7.6,"h":7.69,"l":7.52,"c":7.58,"v":116900},{"d":"2023-06-06","o":7.54,"h":7.73,"l":7.5,"c":7.53,"v":122900},{"d":"2023-06-07","o":7.58,"h":7.79,"l":7.58,"c":7.67,"v":258500},{"d":"2023-06-08","o":7.75,"h":7.91,"l":7.7,"c":7.84,"v":227200},{"d":"2023-06-09","o":7.84,"h":7.9,"l":7.34,"c":7.36,"v":120800},{"d":"2023-06-12","o":7.36,"h":7.55,"l":7.35,"c":7.46,"v":69600},{"d":"2023-06-13","o":7.45,"h":7.73,"l":7.45,"c":7.58,"v":95000},{"d":"2023-06-14","o":7.62,"h":7.95,"l":7.6,"c":7.78,"v":116500},{"d":"2023-06-15","o":7.81,"h":8,"l":7.81,"c":7.97,"v":76500},{"d":"2023-06-16","o":8.04,"h":8.04,"l":7.72,"c":7.73,"v":94000},{"d":"2023-06-20","o":7.72,"h":7.82,"l":7.6,"c":7.6,"v":74000},{"d":"2023-06-21","o":7.63,"h":7.75,"l":7.6,"c":7.61,"v":51200},{"d":"2023-06-22","o":7.56,"h":7.68,"l":7.51,"c":7.53,"v":54100},{"d":"2023-06-23","o":7.42,"h":7.75,"l":7.42,"c":7.74,"v":214500},{"d":"2023-06-26","o":7.72,"h":7.93,"l":7.63,"c":7.87,"v":98900},{"d":"2023-06-27","o":7.85,"h":7.96,"l":7.8,"c":7.92,"v":40800},{"d":"2023-06-28","o":7.94,"h":8.13,"l":7.82,"c":8.12,"v":64800},{"d":"2023-06-29","o":8.14,"h":8.29,"l":8.08,"c":8.23,"v":61900},{"d":"2023-06-30","o":8.29,"h":8.3,"l":8.13,"c":8.24,"v":32800},{"d":"2023-07-03","o":8.28,"h":8.5,"l":8.08,"c":8.1,"v":33200},{"d":"2023-07-05","o":8.1,"h":8.3,"l":8.1,"c":8.18,"v":105400},{"d":"2023-07-06","o":8.13,"h":8.25,"l":7.95,"c":7.96,"v":79400},{"d":"2023-07-07","o":7.96,"h":8.07,"l":7.93,"c":8.01,"v":45100},{"d":"2023-07-10","o":8,"h":8.24,"l":8,"c":8.22,"v":46000},{"d":"2023-07-11","o":8.26,"h":8.44,"l":8.26,"c":8.4,"v":62800},{"d":"2023-07-12","o":8.52,"h":8.53,"l":8.38,"c":8.43,"v":29600},{"d":"2023-07-13","o":8.45,"h":8.71,"l":8.45,"c":8.67,"v":66100},{"d":"2023-07-14","o":8.72,"h":8.72,"l":8.43,"c":8.52,"v":27000},{"d":"2023-07-17","o":8.51,"h":8.88,"l":8.51,"c":8.84,"v":103000},{"d":"2023-07-18","o":8.9,"h":9.34,"l":8.78,"c":9.3,"v":165600},{"d":"2023-07-19","o":9.31,"h":9.43,"l":9.19,"c":9.2,"v":70500},{"d":"2023-07-20","o":9.12,"h":9.23,"l":9,"c":9.23,"v":54200},{"d":"2023-07-21","o":9.26,"h":9.4,"l":9.19,"c":9.3,"v":82000},{"d":"2023-07-24","o":9.26,"h":9.48,"l":9.26,"c":9.36,"v":51000},{"d":"2023-07-25","o":9.36,"h":9.46,"l":9.31,"c":9.38,"v":17300},{"d":"2023-07-26","o":9.38,"h":9.55,"l":9.35,"c":9.54,"v":30300},{"d":"2023-07-27","o":9.56,"h":9.56,"l":9.31,"c":9.33,"v":46600},{"d":"2023-07-28","o":9.38,"h":9.53,"l":9.36,"c":9.49,"v":32400},{"d":"2023-07-31","o":9.62,"h":9.62,"l":9.32,"c":9.48,"v":46900},{"d":"2023-08-01","o":9.5,"h":9.5,"l":9.29,"c":9.42,"v":22900},{"d":"2023-08-02","o":9.37,"h":9.37,"l":9.28,"c":9.31,"v":32300},{"d":"2023-08-03","o":9.28,"h":9.29,"l":8.95,"c":9.02,"v":52300},{"d":"2023-08-04","o":9.09,"h":9.15,"l":9,"c":9.11,"v":39500},{"d":"2023-08-07","o":9.11,"h":9.38,"l":9.11,"c":9.25,"v":47800},{"d":"2023-08-08","o":9.24,"h":9.3,"l":9.04,"c":9.29,"v":59100},{"d":"2023-08-09","o":9.19,"h":9.51,"l":9.15,"c":9.43,"v":43300},{"d":"2023-08-10","o":9.47,"h":9.67,"l":9.44,"c":9.58,"v":46000},{"d":"2023-08-11","o":9.58,"h":9.83,"l":9.58,"c":9.67,"v":108700},{"d":"2023-08-14","o":10,"h":10,"l":9.7,"c":9.8,"v":120900},{"d":"2023-08-15","o":9.72,"h":9.81,"l":9.53,"c":9.56,"v":50800},{"d":"2023-08-16","o":9.72,"h":9.72,"l":9.52,"c":9.66,"v":24600},{"d":"2023-08-17","o":9.7,"h":9.9,"l":9.7,"c":9.81,"v":62600},{"d":"2023-08-18","o":9.82,"h":9.86,"l":9.64,"c":9.76,"v":92200},{"d":"2023-08-21","o":9.31,"h":9.43,"l":8.82,"c":8.85,"v":100600},{"d":"2023-08-22","o":8.84,"h":8.96,"l":8.63,"c":8.67,"v":62300},{"d":"2023-08-23","o":8.72,"h":9.26,"l":8.72,"c":9.26,"v":100500},{"d":"2023-08-24","o":9.34,"h":9.34,"l":8.98,"c":8.99,"v":41300},{"d":"2023-08-25","o":9.02,"h":9.13,"l":9.02,"c":9.03,"v":17100},{"d":"2023-08-28","o":9.04,"h":9.18,"l":9.04,"c":9.14,"v":18300},{"d":"2023-08-29","o":9.14,"h":9.38,"l":9.14,"c":9.29,"v":43100},{"d":"2023-08-30","o":9.25,"h":9.39,"l":9.2,"c":9.26,"v":34400},{"d":"2023-08-31","o":9.36,"h":9.5,"l":9.31,"c":9.32,"v":41500},{"d":"2023-09-01","o":9.37,"h":9.53,"l":9.22,"c":9.26,"v":41200},{"d":"2023-09-05","o":9.2,"h":9.3,"l":8.8,"c":9.04,"v":63700},{"d":"2023-09-06","o":9.05,"h":9.15,"l":9.01,"c":9.11,"v":20400},{"d":"2023-09-07","o":9.06,"h":9.13,"l":8.98,"c":9,"v":24400},{"d":"2023-09-08","o":8.93,"h":9.09,"l":8.93,"c":9.03,"v":24800},{"d":"2023-09-11","o":9.08,"h":9.16,"l":9.06,"c":9.15,"v":28200},{"d":"2023-09-12","o":9.03,"h":9.22,"l":9.03,"c":9.1,"v":43700},{"d":"2023-09-13","o":9.18,"h":9.26,"l":9.13,"c":9.15,"v":47100},{"d":"2023-09-14","o":9.2,"h":9.3,"l":9.14,"c":9.22,"v":35600},{"d":"2023-09-15","o":9.2,"h":9.25,"l":8.97,"c":9.19,"v":218400},{"d":"2023-09-18","o":9.16,"h":9.23,"l":9.05,"c":9.1,"v":39000},{"d":"2023-09-19","o":8.99,"h":9.18,"l":8.99,"c":9.16,"v":36700},{"d":"2023-09-20","o":9.25,"h":9.29,"l":9.17,"c":9.22,"v":21800},{"d":"2023-09-21","o":9.17,"h":9.18,"l":8.8,"c":8.97,"v":92200},{"d":"2023-09-22","o":8.97,"h":9.14,"l":8.92,"c":8.97,"v":37800},{"d":"2023-09-25","o":8.97,"h":9.04,"l":8.96,"c":9.04,"v":33600},{"d":"2023-09-26","o":9,"h":9.03,"l":8.46,"c":8.46,"v":70100},{"d":"2023-09-27","o":8.51,"h":8.67,"l":8.51,"c":8.63,"v":34900},{"d":"2023-09-28","o":8.42,"h":8.65,"l":8.42,"c":8.61,"v":20800},{"d":"2023-09-29","o":8.63,"h":8.63,"l":8.41,"c":8.53,"v":41000},{"d":"2023-10-02","o":8.52,"h":8.52,"l":8.22,"c":8.29,"v":29900},{"d":"2023-10-03","o":8.29,"h":8.39,"l":7.85,"c":8.02,"v":53200},{"d":"2023-10-04","o":8.01,"h":8.17,"l":8.01,"c":8.08,"v":27100},{"d":"2023-10-05","o":8.08,"h":8.37,"l":8.08,"c":8.18,"v":55000},{"d":"2023-10-06","o":8.17,"h":8.32,"l":7.84,"c":8.25,"v":65700},{"d":"2023-10-09","o":8.14,"h":8.25,"l":8.02,"c":8.19,"v":42800},{"d":"2023-10-10","o":8.15,"h":8.63,"l":8.1,"c":8.45,"v":36900},{"d":"2023-10-11","o":8.38,"h":8.54,"l":7.95,"c":8.51,"v":16900},{"d":"2023-10-12","o":8.43,"h":8.49,"l":7.96,"c":8.09,"v":66600},{"d":"2023-10-13","o":8.07,"h":8.11,"l":7.6,"c":8.05,"v":75700},{"d":"2023-10-16","o":8.18,"h":8.3,"l":8.02,"c":8.11,"v":29400},{"d":"2023-10-17","o":8.08,"h":8.56,"l":8.02,"c":8.42,"v":91700},{"d":"2023-10-18","o":8.43,"h":8.46,"l":8.23,"c":8.24,"v":58300},{"d":"2023-10-19","o":8.24,"h":8.32,"l":7.98,"c":7.99,"v":28900},{"d":"2023-10-20","o":8.01,"h":8.09,"l":7.9,"c":8,"v":48500},{"d":"2023-10-23","o":7.95,"h":8.22,"l":7.85,"c":8.11,"v":33500},{"d":"2023-10-24","o":8.16,"h":8.19,"l":7.97,"c":8.16,"v":28900},{"d":"2023-10-25","o":8.11,"h":8.27,"l":7.9,"c":8.13,"v":27200},{"d":"2023-10-26","o":8.13,"h":8.52,"l":7.98,"c":8.3,"v":69200},{"d":"2023-10-27","o":8.32,"h":8.35,"l":8.1,"c":8.3,"v":21600},{"d":"2023-10-30","o":8.35,"h":8.49,"l":8.16,"c":8.46,"v":26100},{"d":"2023-10-31","o":8.59,"h":8.78,"l":8.2,"c":8.37,"v":41100},{"d":"2023-11-01","o":8.45,"h":8.45,"l":8.25,"c":8.35,"v":17400},{"d":"2023-11-02","o":8.47,"h":8.47,"l":8.25,"c":8.4,"v":50500},{"d":"2023-11-03","o":8.55,"h":8.67,"l":8.55,"c":8.62,"v":38000},{"d":"2023-11-06","o":8.68,"h":8.72,"l":8.46,"c":8.52,"v":28100},{"d":"2023-11-07","o":8.64,"h":9.36,"l":8.55,"c":9.15,"v":83500},{"d":"2023-11-08","o":9.02,"h":9.35,"l":8.94,"c":9.17,"v":46500},{"d":"2023-11-09","o":9.55,"h":9.55,"l":9.27,"c":9.48,"v":41200},{"d":"2023-11-10","o":9.49,"h":9.53,"l":9.34,"c":9.51,"v":44000},{"d":"2023-11-13","o":9.5,"h":9.63,"l":9.42,"c":9.62,"v":65200},{"d":"2023-11-14","o":9.6,"h":9.9,"l":9.6,"c":9.9,"v":69200},{"d":"2023-11-15","o":9.92,"h":10.08,"l":9.52,"c":9.95,"v":77300},{"d":"2023-11-16","o":10.07,"h":10.28,"l":9.95,"c":10.08,"v":64400},{"d":"2023-11-17","o":10.18,"h":10.21,"l":10.04,"c":10.17,"v":61400},{"d":"2023-11-20","o":10.18,"h":10.52,"l":10.14,"c":10.48,"v":111500},{"d":"2023-11-21","o":9.99,"h":9.99,"l":9.65,"c":9.87,"v":102500},{"d":"2023-11-22","o":9.84,"h":10.08,"l":9.79,"c":9.99,"v":59300},{"d":"2023-11-24","o":9.83,"h":10.04,"l":9.83,"c":10.04,"v":20900},{"d":"2023-11-27","o":10,"h":10.21,"l":9.93,"c":10.17,"v":56900},{"d":"2023-11-28","o":10.03,"h":10.38,"l":10.03,"c":10.27,"v":41400},{"d":"2023-11-29","o":10.33,"h":10.4,"l":10.25,"c":10.38,"v":35100},{"d":"2023-11-30","o":10.5,"h":10.5,"l":10.27,"c":10.35,"v":45200},{"d":"2023-12-01","o":10.27,"h":10.5,"l":9.9,"c":10.44,"v":64800},{"d":"2023-12-04","o":10.45,"h":10.6,"l":10.45,"c":10.57,"v":46200},{"d":"2023-12-05","o":10.5,"h":10.6,"l":10.5,"c":10.54,"v":16600},{"d":"2023-12-06","o":10.58,"h":10.62,"l":10.21,"c":10.24,"v":41500},{"d":"2023-12-07","o":10.24,"h":10.4,"l":10.14,"c":10.39,"v":39400},{"d":"2023-12-08","o":10.39,"h":10.5,"l":10.33,"c":10.44,"v":29700},{"d":"2023-12-11","o":10.37,"h":10.45,"l":10.24,"c":10.26,"v":26300},{"d":"2023-12-12","o":10.28,"h":10.49,"l":10.25,"c":10.42,"v":20100},{"d":"2023-12-13","o":10.39,"h":10.69,"l":10.31,"c":10.57,"v":69600},{"d":"2023-12-14","o":10.73,"h":10.95,"l":10.6,"c":10.89,"v":84600},{"d":"2023-12-15","o":10.9,"h":11.15,"l":10.8,"c":11.09,"v":203700},{"d":"2023-12-18","o":11.12,"h":11.2,"l":10.93,"c":10.97,"v":48500},{"d":"2023-12-19","o":10.97,"h":11.06,"l":10.87,"c":10.88,"v":51000},{"d":"2023-12-20","o":10.87,"h":10.94,"l":10.6,"c":10.61,"v":68800},{"d":"2023-12-21","o":10.77,"h":10.93,"l":10.64,"c":10.91,"v":61200},{"d":"2023-12-22","o":10.98,"h":10.98,"l":10.75,"c":10.8,"v":26600},{"d":"2023-12-26","o":10.8,"h":10.85,"l":10.76,"c":10.8,"v":22800},{"d":"2023-12-27","o":10.84,"h":11,"l":10.8,"c":10.96,"v":28000},{"d":"2023-12-28","o":10.79,"h":10.99,"l":10.79,"c":10.92,"v":61800},{"d":"2023-12-29","o":10.95,"h":10.95,"l":10.18,"c":10.6,"v":148800},{"d":"2024-01-02","o":10.47,"h":10.81,"l":10.46,"c":10.8,"v":51300},{"d":"2024-01-03","o":10.77,"h":11,"l":10.57,"c":10.73,"v":92300},{"d":"2024-01-04","o":10.82,"h":10.82,"l":10.56,"c":10.57,"v":25800},{"d":"2024-01-05","o":10.49,"h":10.68,"l":10.4,"c":10.41,"v":37000},{"d":"2024-01-08","o":10.36,"h":10.63,"l":10.36,"c":10.59,"v":20400},{"d":"2024-01-09","o":10.49,"h":10.67,"l":10.49,"c":10.63,"v":23900},{"d":"2024-01-10","o":10.64,"h":10.65,"l":10.45,"c":10.61,"v":36700},{"d":"2024-01-11","o":10.61,"h":10.61,"l":10.38,"c":10.46,"v":31400},{"d":"2024-01-12","o":10.6,"h":10.61,"l":10.4,"c":10.4,"v":23700},{"d":"2024-01-16","o":10.42,"h":10.51,"l":10.17,"c":10.45,"v":38500},{"d":"2024-01-17","o":10.31,"h":10.5,"l":10.31,"c":10.42,"v":24400},{"d":"2024-01-18","o":10.42,"h":10.53,"l":10.37,"c":10.48,"v":16600},{"d":"2024-01-19","o":10.59,"h":10.86,"l":10.48,"c":10.72,"v":55100},{"d":"2024-01-22","o":10.83,"h":10.9,"l":10.75,"c":10.87,"v":28400},{"d":"2024-01-23","o":10.98,"h":10.98,"l":10.65,"c":10.83,"v":20400},{"d":"2024-01-24","o":10.98,"h":10.98,"l":10.7,"c":10.73,"v":21300},{"d":"2024-01-25","o":10.88,"h":11,"l":10.77,"c":11,"v":25100},{"d":"2024-01-26","o":11,"h":11.04,"l":10.95,"c":10.98,"v":15600},{"d":"2024-01-29","o":11,"h":11.1,"l":10.9,"c":11.08,"v":29600},{"d":"2024-01-30","o":11.09,"h":11.09,"l":10.92,"c":10.92,"v":12700},{"d":"2024-01-31","o":10.98,"h":11.03,"l":10.66,"c":10.67,"v":31500},{"d":"2024-02-01","o":10.67,"h":10.94,"l":10.67,"c":10.9,"v":25500},{"d":"2024-02-02","o":10.86,"h":10.86,"l":10.66,"c":10.68,"v":31500},{"d":"2024-02-05","o":10.57,"h":10.57,"l":10.3,"c":10.34,"v":31400},{"d":"2024-02-06","o":10.34,"h":10.47,"l":10.34,"c":10.35,"v":13700},{"d":"2024-02-07","o":10.47,"h":10.47,"l":10.17,"c":10.2,"v":29800},{"d":"2024-02-08","o":10.39,"h":10.42,"l":10.21,"c":10.37,"v":46800},{"d":"2024-02-09","o":10.37,"h":10.58,"l":10.37,"c":10.53,"v":43800},{"d":"2024-02-12","o":10.62,"h":10.66,"l":10.53,"c":10.55,"v":49300},{"d":"2024-02-13","o":10.41,"h":10.46,"l":10.18,"c":10.22,"v":61600},{"d":"2024-02-14","o":10.38,"h":10.76,"l":10.3,"c":10.47,"v":49300},{"d":"2024-02-15","o":10.63,"h":10.95,"l":10.56,"c":10.9,"v":65200},{"d":"2024-02-16","o":10.96,"h":11.16,"l":10.71,"c":11.07,"v":77200},{"d":"2024-02-20","o":11.25,"h":11.6,"l":11.2,"c":11.5,"v":212700},{"d":"2024-02-21","o":10.39,"h":10.99,"l":10.36,"c":10.44,"v":95700},{"d":"2024-02-22","o":10.42,"h":10.55,"l":10.3,"c":10.32,"v":38700},{"d":"2024-02-23","o":10.4,"h":10.4,"l":10.22,"c":10.33,"v":34400},{"d":"2024-02-26","o":10.29,"h":10.37,"l":10.18,"c":10.2,"v":21200},{"d":"2024-02-27","o":10.14,"h":10.32,"l":10.11,"c":10.18,"v":39500},{"d":"2024-02-28","o":10.12,"h":10.27,"l":10.11,"c":10.15,"v":26600},{"d":"2024-02-29","o":10.3,"h":10.49,"l":10.28,"c":10.47,"v":33100},{"d":"2024-03-01","o":10.52,"h":10.53,"l":10.28,"c":10.46,"v":23500},{"d":"2024-03-04","o":10.46,"h":10.46,"l":10.2,"c":10.2,"v":42500},{"d":"2024-03-05","o":9.87,"h":10.36,"l":9.87,"c":10.05,"v":57900},{"d":"2024-03-06","o":10.11,"h":10.16,"l":10.07,"c":10.13,"v":20400},{"d":"2024-03-07","o":10.33,"h":10.35,"l":10.18,"c":10.24,"v":37300},{"d":"2024-03-08","o":10.4,"h":10.44,"l":10.17,"c":10.34,"v":32900},{"d":"2024-03-11","o":10.35,"h":10.37,"l":10.26,"c":10.35,"v":19700},{"d":"2024-03-12","o":10.36,"h":10.43,"l":10.13,"c":10.32,"v":50200},{"d":"2024-03-13","o":10.29,"h":10.6,"l":10.29,"c":10.59,"v":36100},{"d":"2024-03-14","o":10.59,"h":10.59,"l":10.22,"c":10.29,"v":27200},{"d":"2024-03-15","o":10.17,"h":10.56,"l":10.17,"c":10.53,"v":107600},{"d":"2024-03-18","o":10.5,"h":10.63,"l":10.25,"c":10.6,"v":58300},{"d":"2024-03-19","o":10.64,"h":10.86,"l":10.44,"c":10.86,"v":67200},{"d":"2024-03-20","o":10.73,"h":11,"l":10.67,"c":10.92,"v":28600},{"d":"2024-03-21","o":11.09,"h":11.09,"l":10.81,"c":10.95,"v":36000},{"d":"2024-03-22","o":11,"h":11,"l":10.84,"c":10.9,"v":34900},{"d":"2024-03-25","o":10.98,"h":10.98,"l":10.87,"c":10.9,"v":14300},{"d":"2024-03-26","o":10.97,"h":10.98,"l":10.78,"c":10.85,"v":24300},{"d":"2024-03-27","o":10.92,"h":11,"l":10.88,"c":10.97,"v":40800},{"d":"2024-03-28","o":11,"h":11,"l":10.73,"c":10.74,"v":123300},{"d":"2024-04-01","o":11,"h":11,"l":10.7,"c":10.73,"v":103600},{"d":"2024-04-02","o":10.74,"h":10.74,"l":10.34,"c":10.53,"v":40600},{"d":"2024-04-03","o":10.56,"h":10.84,"l":10.54,"c":10.84,"v":40600},{"d":"2024-04-04","o":10.9,"h":10.99,"l":10.74,"c":10.78,"v":45900},{"d":"2024-04-05","o":10.78,"h":10.98,"l":10.7,"c":10.98,"v":50000},{"d":"2024-04-08","o":10.98,"h":11.24,"l":10.9,"c":11.15,"v":37300},{"d":"2024-04-09","o":11.19,"h":11.32,"l":11.11,"c":11.21,"v":56100},{"d":"2024-04-10","o":11.1,"h":11.1,"l":10.52,"c":10.56,"v":31100},{"d":"2024-04-11","o":10.71,"h":10.83,"l":10.52,"c":10.78,"v":39700},{"d":"2024-04-12","o":11.11,"h":11.13,"l":10.81,"c":11.02,"v":64400},{"d":"2024-04-15","o":11.17,"h":11.17,"l":10.79,"c":10.9,"v":28200},{"d":"2024-04-16","o":10.8,"h":10.92,"l":10.74,"c":10.86,"v":31800},{"d":"2024-04-17","o":11,"h":11.2,"l":10.94,"c":11.09,"v":31700},{"d":"2024-04-18","o":11.03,"h":11.39,"l":11.03,"c":11.21,"v":45500},{"d":"2024-04-19","o":11.2,"h":11.64,"l":11.2,"c":11.64,"v":37900},{"d":"2024-04-22","o":11.65,"h":11.78,"l":11.54,"c":11.62,"v":44400},{"d":"2024-04-23","o":11.52,"h":11.92,"l":10.34,"c":10.39,"v":161500},{"d":"2024-04-24","o":10.61,"h":11.25,"l":10.49,"c":10.74,"v":36800},{"d":"2024-04-25","o":10.64,"h":10.7,"l":10.58,"c":10.67,"v":25000},{"d":"2024-04-26","o":10.74,"h":10.91,"l":10.73,"c":10.89,"v":16800},{"d":"2024-04-29","o":10.97,"h":11,"l":10.66,"c":10.82,"v":23300},{"d":"2024-04-30","o":10.84,"h":10.85,"l":10.33,"c":10.53,"v":62400},{"d":"2024-05-01","o":10.59,"h":11,"l":10.45,"c":10.88,"v":30600},{"d":"2024-05-02","o":11,"h":11.12,"l":10.88,"c":11.12,"v":34300},{"d":"2024-05-03","o":11.29,"h":11.29,"l":11.15,"c":11.21,"v":22000},{"d":"2024-05-06","o":11.37,"h":11.41,"l":11.23,"c":11.41,"v":25100},{"d":"2024-05-07","o":11.86,"h":11.86,"l":11.27,"c":11.36,"v":30500},{"d":"2024-05-08","o":11.37,"h":11.39,"l":11.23,"c":11.35,"v":17900},{"d":"2024-05-09","o":11.46,"h":11.64,"l":11.37,"c":11.5,"v":29600},{"d":"2024-05-10","o":11.5,"h":11.63,"l":11.4,"c":11.58,"v":22600},{"d":"2024-05-13","o":11.62,"h":11.79,"l":11.55,"c":11.77,"v":67500},{"d":"2024-05-14","o":11.88,"h":12.01,"l":11.82,"c":11.96,"v":49900},{"d":"2024-05-15","o":11.84,"h":12.09,"l":11.8,"c":12.02,"v":62700},{"d":"2024-05-16","o":12.07,"h":12.28,"l":11.95,"c":12.26,"v":60000},{"d":"2024-05-17","o":12.37,"h":12.69,"l":12.19,"c":12.69,"v":61500},{"d":"2024-05-20","o":12.7,"h":12.86,"l":12.62,"c":12.69,"v":92600},{"d":"2024-05-21","o":12.19,"h":12.32,"l":12.1,"c":12.19,"v":32200},{"d":"2024-05-22","o":12.15,"h":12.16,"l":11.88,"c":12.06,"v":40200},{"d":"2024-05-23","o":12.01,"h":12.32,"l":11.93,"c":11.97,"v":60600},{"d":"2024-05-24","o":12.1,"h":12.26,"l":11.97,"c":12.26,"v":35400},{"d":"2024-05-28","o":12.42,"h":12.42,"l":12.08,"c":12.1,"v":55100},{"d":"2024-05-29","o":12.08,"h":12.09,"l":11.91,"c":11.95,"v":34600},{"d":"2024-05-30","o":11.93,"h":12.31,"l":11.91,"c":12.2,"v":39800},{"d":"2024-05-31","o":12.32,"h":12.53,"l":12.27,"c":12.47,"v":50600},{"d":"2024-06-03","o":12.6,"h":12.67,"l":12.34,"c":12.4,"v":35000},{"d":"2024-06-04","o":12.39,"h":12.44,"l":12.14,"c":12.27,"v":57300},{"d":"2024-06-05","o":12.09,"h":12.41,"l":12.06,"c":12.31,"v":56300},{"d":"2024-06-06","o":12.29,"h":12.37,"l":12.16,"c":12.27,"v":22000},{"d":"2024-06-07","o":12.24,"h":12.32,"l":11.95,"c":11.96,"v":25200},{"d":"2024-06-10","o":11.96,"h":12.05,"l":11.87,"c":12.03,"v":13000},{"d":"2024-06-11","o":11.89,"h":12.15,"l":11.85,"c":12.08,"v":29700},{"d":"2024-06-12","o":12.34,"h":12.72,"l":12.27,"c":12.41,"v":59400},{"d":"2024-06-13","o":12.4,"h":12.48,"l":12.31,"c":12.46,"v":16600},{"d":"2024-06-14","o":12.4,"h":12.49,"l":12.34,"c":12.47,"v":20100},{"d":"2024-06-17","o":12.59,"h":12.68,"l":12.44,"c":12.65,"v":27400},{"d":"2024-06-18","o":12.71,"h":12.8,"l":12.42,"c":12.5,"v":68200},{"d":"2024-06-20","o":12.46,"h":12.57,"l":12.34,"c":12.36,"v":20800},{"d":"2024-06-21","o":12.36,"h":12.36,"l":12.05,"c":12.21,"v":69500},{"d":"2024-06-24","o":12.31,"h":12.31,"l":12.12,"c":12.18,"v":13100},{"d":"2024-06-25","o":12.15,"h":12.22,"l":12,"c":12.04,"v":15500},{"d":"2024-06-26","o":12.01,"h":12.14,"l":12,"c":12.03,"v":19000},{"d":"2024-06-27","o":12.16,"h":12.19,"l":12.03,"c":12.12,"v":17500},{"d":"2024-06-28","o":12.26,"h":13.17,"l":12.12,"c":13.1,"v":364200},{"d":"2024-07-01","o":13.2,"h":13.31,"l":12.71,"c":13.02,"v":156100},{"d":"2024-07-02","o":13.08,"h":13.08,"l":12.25,"c":12.33,"v":81100},{"d":"2024-07-03","o":12.33,"h":12.52,"l":11.9,"c":11.99,"v":64300},{"d":"2024-07-05","o":12.19,"h":12.19,"l":11.65,"c":11.71,"v":123700},{"d":"2024-07-08","o":11.72,"h":11.86,"l":11.48,"c":11.65,"v":110300},{"d":"2024-07-09","o":11.6,"h":11.65,"l":11.49,"c":11.5,"v":30000},{"d":"2024-07-10","o":11.55,"h":11.75,"l":11.45,"c":11.75,"v":51000},{"d":"2024-07-11","o":11.9,"h":12.03,"l":11.77,"c":11.9,"v":111300},{"d":"2024-07-12","o":12,"h":12,"l":11.66,"c":11.75,"v":114200},{"d":"2024-07-15","o":11.84,"h":12.09,"l":11.84,"c":12.08,"v":91000},{"d":"2024-07-16","o":12.13,"h":12.46,"l":12,"c":12.22,"v":150300},{"d":"2024-07-17","o":12.19,"h":12.5,"l":12.19,"c":12.37,"v":119300},{"d":"2024-07-18","o":12.4,"h":12.77,"l":12.4,"c":12.58,"v":1064600},{"d":"2024-07-19","o":12.58,"h":12.67,"l":12.2,"c":12.31,"v":81400},{"d":"2024-07-22","o":12.36,"h":12.4,"l":12.27,"c":12.28,"v":52800},{"d":"2024-07-23","o":12.28,"h":12.43,"l":12.18,"c":12.26,"v":60000},{"d":"2024-07-24","o":12.29,"h":12.29,"l":11.94,"c":11.94,"v":51900},{"d":"2024-07-25","o":12.08,"h":12.08,"l":11.7,"c":11.76,"v":520600},{"d":"2024-07-26","o":11.89,"h":12.36,"l":11.78,"c":12.28,"v":477900},{"d":"2024-07-29","o":12.21,"h":12.41,"l":12.21,"c":12.28,"v":61100},{"d":"2024-07-30","o":12.37,"h":12.41,"l":12.27,"c":12.38,"v":49200},{"d":"2024-07-31","o":12.52,"h":12.72,"l":12.33,"c":12.6,"v":229200},{"d":"2024-08-01","o":12.65,"h":12.69,"l":12.3,"c":12.63,"v":110100},{"d":"2024-08-02","o":12.36,"h":12.94,"l":12.33,"c":12.92,"v":123000},{"d":"2024-08-05","o":12.57,"h":12.58,"l":12.22,"c":12.34,"v":94400},{"d":"2024-08-06","o":12.58,"h":12.58,"l":12.15,"c":12.31,"v":77200},{"d":"2024-08-07","o":12.47,"h":12.61,"l":12.3,"c":12.37,"v":54700},{"d":"2024-08-08","o":12.42,"h":12.45,"l":12.28,"c":12.29,"v":77200},{"d":"2024-08-09","o":12.24,"h":12.24,"l":12.05,"c":12.1,"v":47700},{"d":"2024-08-12","o":12.13,"h":12.14,"l":11.67,"c":11.72,"v":112400},{"d":"2024-08-13","o":11.85,"h":11.86,"l":11.65,"c":11.86,"v":62600},{"d":"2024-08-14","o":11.87,"h":11.87,"l":11.7,"c":11.86,"v":75800},{"d":"2024-08-15","o":12,"h":12.02,"l":11.83,"c":11.93,"v":69700},{"d":"2024-08-16","o":11.93,"h":11.99,"l":11.79,"c":11.8,"v":54300},{"d":"2024-08-19","o":11.85,"h":12.25,"l":11.81,"c":12.16,"v":206300},{"d":"2024-08-20","o":12.15,"h":12.25,"l":11.99,"c":12.06,"v":115400},{"d":"2024-08-21","o":12.1,"h":12.14,"l":12.02,"c":12.04,"v":1246800},{"d":"2024-08-22","o":11.68,"h":11.68,"l":11.01,"c":11.05,"v":197600},{"d":"2024-08-23","o":11.09,"h":11.21,"l":10.95,"c":11.13,"v":138200},{"d":"2024-08-26","o":11.2,"h":11.37,"l":11.19,"c":11.21,"v":136800},{"d":"2024-08-27","o":11.21,"h":11.41,"l":11.2,"c":11.41,"v":130400},{"d":"2024-08-28","o":11.4,"h":11.5,"l":11.39,"c":11.42,"v":83500},{"d":"2024-08-29","o":11.49,"h":11.51,"l":11.34,"c":11.35,"v":60000},{"d":"2024-08-30","o":11.45,"h":11.45,"l":11.17,"c":11.3,"v":81900},{"d":"2024-09-03","o":11.32,"h":11.33,"l":11.13,"c":11.19,"v":78400},{"d":"2024-09-04","o":11.2,"h":11.2,"l":10.85,"c":10.99,"v":105500},{"d":"2024-09-05","o":11.08,"h":11.15,"l":10.97,"c":11.09,"v":68200},{"d":"2024-09-06","o":11.2,"h":11.2,"l":10.91,"c":10.93,"v":54100},{"d":"2024-09-09","o":10.97,"h":10.97,"l":10.28,"c":10.37,"v":173700},{"d":"2024-09-10","o":10.32,"h":10.48,"l":10.31,"c":10.43,"v":165400},{"d":"2024-09-11","o":10.37,"h":10.4,"l":10.2,"c":10.26,"v":95900},{"d":"2024-09-12","o":10.31,"h":10.4,"l":10.26,"c":10.4,"v":65100},{"d":"2024-09-13","o":10.47,"h":10.48,"l":10.37,"c":10.43,"v":83400},{"d":"2024-09-16","o":10.49,"h":10.5,"l":10.31,"c":10.4,"v":112600},{"d":"2024-09-17","o":10.49,"h":10.68,"l":10,"c":10.52,"v":651500},{"d":"2024-09-18","o":10.56,"h":10.78,"l":10.44,"c":10.44,"v":156600},{"d":"2024-09-19","o":10.57,"h":10.78,"l":10.49,"c":10.57,"v":151500},{"d":"2024-09-20","o":10.48,"h":10.65,"l":10.48,"c":10.59,"v":658500},{"d":"2024-09-23","o":10.61,"h":10.66,"l":10.37,"c":10.37,"v":101200},{"d":"2024-09-24","o":10.41,"h":10.58,"l":10.36,"c":10.43,"v":98800},{"d":"2024-09-25","o":10.38,"h":10.42,"l":10.21,"c":10.23,"v":85700},{"d":"2024-09-26","o":10.29,"h":10.31,"l":10.23,"c":10.28,"v":50700},{"d":"2024-09-27","o":10.38,"h":10.46,"l":10.28,"c":10.33,"v":82400},{"d":"2024-09-30","o":10.34,"h":10.47,"l":10.27,"c":10.43,"v":153100},{"d":"2024-10-01","o":10.4,"h":10.45,"l":10.23,"c":10.36,"v":86000},{"d":"2024-10-02","o":10.37,"h":10.44,"l":10.23,"c":10.23,"v":64600},{"d":"2024-10-03","o":10.22,"h":10.26,"l":10.12,"c":10.23,"v":81300},{"d":"2024-10-04","o":10.26,"h":10.41,"l":10.2,"c":10.26,"v":123600},{"d":"2024-10-07","o":10.26,"h":10.26,"l":9.96,"c":10,"v":61800},{"d":"2024-10-08","o":10.02,"h":10.04,"l":9.94,"c":9.99,"v":61900},{"d":"2024-10-09","o":9.94,"h":10.01,"l":9.85,"c":9.88,"v":71900},{"d":"2024-10-10","o":9.8,"h":9.89,"l":9.8,"c":9.88,"v":64700},{"d":"2024-10-11","o":9.98,"h":9.98,"l":9.85,"c":9.9,"v":44500},{"d":"2024-10-14","o":9.93,"h":9.93,"l":9.82,"c":9.88,"v":45600},{"d":"2024-10-15","o":9.88,"h":10.05,"l":9.88,"c":9.93,"v":80100},{"d":"2024-10-16","o":9.98,"h":10.07,"l":9.94,"c":9.97,"v":85400},{"d":"2024-10-17","o":10.03,"h":10.03,"l":9.84,"c":9.84,"v":38200},{"d":"2024-10-18","o":9.86,"h":9.86,"l":9.76,"c":9.79,"v":94300},{"d":"2024-10-21","o":9.95,"h":10.06,"l":9.68,"c":9.7,"v":152300},{"d":"2024-10-22","o":9.72,"h":9.77,"l":9.54,"c":9.66,"v":79600},{"d":"2024-10-23","o":9.62,"h":9.62,"l":9.39,"c":9.51,"v":92200},{"d":"2024-10-24","o":9.55,"h":9.55,"l":9.4,"c":9.42,"v":112600},{"d":"2024-10-25","o":9.51,"h":9.62,"l":9.3,"c":9.34,"v":78900},{"d":"2024-10-28","o":9.38,"h":9.38,"l":9.23,"c":9.25,"v":96100},{"d":"2024-10-29","o":9.17,"h":9.22,"l":9.1,"c":9.12,"v":120300},{"d":"2024-10-30","o":9.15,"h":9.27,"l":9.1,"c":9.18,"v":92100},{"d":"2024-10-31","o":9.18,"h":9.22,"l":9.02,"c":9.02,"v":76000},{"d":"2024-11-01","o":9.07,"h":9.07,"l":8.9,"c":8.96,"v":145200},{"d":"2024-11-04","o":8.95,"h":9.14,"l":8.88,"c":9.13,"v":76600},{"d":"2024-11-05","o":9.14,"h":9.14,"l":8.89,"c":9.04,"v":116400},{"d":"2024-11-06","o":9.04,"h":9.61,"l":9.04,"c":9.55,"v":288400},{"d":"2024-11-07","o":9.52,"h":9.73,"l":9.44,"c":9.54,"v":141200},{"d":"2024-11-08","o":9.61,"h":9.81,"l":9.58,"c":9.81,"v":179500},{"d":"2024-11-11","o":9.88,"h":9.96,"l":9.87,"c":9.94,"v":157800},{"d":"2024-11-12","o":9.92,"h":9.95,"l":9.8,"c":9.91,"v":88600},{"d":"2024-11-13","o":10.05,"h":10.11,"l":9.93,"c":10.02,"v":102600},{"d":"2024-11-14","o":10.05,"h":10.05,"l":9.86,"c":9.86,"v":90300},{"d":"2024-11-15","o":9.91,"h":9.91,"l":9.71,"c":9.8,"v":94400},{"d":"2024-11-18","o":9.86,"h":9.89,"l":9.72,"c":9.79,"v":184700},{"d":"2024-11-19","o":9.32,"h":9.42,"l":9.19,"c":9.37,"v":157000},{"d":"2024-11-20","o":9.34,"h":9.38,"l":9.18,"c":9.25,"v":76100},{"d":"2024-11-21","o":9.26,"h":9.44,"l":9.21,"c":9.4,"v":87200},{"d":"2024-11-22","o":9.47,"h":9.62,"l":9.34,"c":9.55,"v":60600},{"d":"2024-11-25","o":9.61,"h":9.75,"l":9.57,"c":9.61,"v":49800},{"d":"2024-11-26","o":9.61,"h":9.63,"l":9.44,"c":9.61,"v":70300},{"d":"2024-11-27","o":9.66,"h":9.77,"l":9.62,"c":9.62,"v":50600},{"d":"2024-11-29","o":9.7,"h":9.82,"l":9.64,"c":9.81,"v":80800},{"d":"2024-12-02","o":9.79,"h":9.83,"l":9.57,"c":9.81,"v":287400},{"d":"2024-12-03","o":9.8,"h":9.86,"l":9.61,"c":9.66,"v":92900},{"d":"2024-12-04","o":9.64,"h":9.65,"l":9.47,"c":9.48,"v":82200},{"d":"2024-12-05","o":9.49,"h":9.52,"l":9.31,"c":9.31,"v":71700},{"d":"2024-12-06","o":9.37,"h":9.48,"l":9.28,"c":9.35,"v":60900},{"d":"2024-12-09","o":9.4,"h":9.48,"l":9.35,"c":9.44,"v":60400},{"d":"2024-12-10","o":9.38,"h":9.38,"l":9.23,"c":9.28,"v":65900},{"d":"2024-12-11","o":9.36,"h":9.38,"l":9.22,"c":9.35,"v":47100},{"d":"2024-12-12","o":9.36,"h":9.41,"l":9.3,"c":9.36,"v":56300},{"d":"2024-12-13","o":9.43,"h":9.47,"l":9.33,"c":9.45,"v":42000},{"d":"2024-12-16","o":9.42,"h":9.74,"l":9.42,"c":9.57,"v":107300},{"d":"2024-12-17","o":9.49,"h":9.54,"l":9.27,"c":9.28,"v":70200},{"d":"2024-12-18","o":9.27,"h":9.3,"l":8.95,"c":9.14,"v":214300},{"d":"2024-12-19","o":9.23,"h":9.34,"l":9.11,"c":9.2,"v":148900},{"d":"2024-12-20","o":9.13,"h":9.42,"l":9.09,"c":9.19,"v":246000},{"d":"2024-12-23","o":9.24,"h":9.33,"l":9.12,"c":9.28,"v":129200},{"d":"2024-12-24","o":9.31,"h":9.33,"l":9.23,"c":9.31,"v":14600},{"d":"2024-12-26","o":9.25,"h":9.42,"l":9.25,"c":9.4,"v":71500},{"d":"2024-12-27","o":9.35,"h":9.38,"l":9.17,"c":9.24,"v":118100},{"d":"2024-12-30","o":9.25,"h":9.25,"l":9.03,"c":9.12,"v":88300},{"d":"2024-12-31","o":9.16,"h":9.29,"l":9.13,"c":9.28,"v":79500},{"d":"2025-01-02","o":9.34,"h":9.41,"l":9.27,"c":9.32,"v":56500},{"d":"2025-01-03","o":9.32,"h":9.55,"l":9.32,"c":9.53,"v":50600},{"d":"2025-01-06","o":9.64,"h":10.16,"l":9.6,"c":9.92,"v":184600},{"d":"2025-01-07","o":10.03,"h":10.1,"l":9.71,"c":9.73,"v":111800},{"d":"2025-01-08","o":9.73,"h":9.89,"l":9.56,"c":9.79,"v":69900},{"d":"2025-01-10","o":9.74,"h":9.74,"l":9.46,"c":9.47,"v":76400},{"d":"2025-01-13","o":9.44,"h":9.52,"l":9.36,"c":9.51,"v":53300},{"d":"2025-01-14","o":9.56,"h":9.63,"l":9.49,"c":9.62,"v":37700},{"d":"2025-01-15","o":9.79,"h":9.81,"l":9.68,"c":9.71,"v":49100},{"d":"2025-01-16","o":9.71,"h":9.91,"l":9.7,"c":9.9,"v":61900},{"d":"2025-01-17","o":9.95,"h":10.2,"l":9.86,"c":10.08,"v":86300},{"d":"2025-01-21","o":10.16,"h":10.16,"l":10.04,"c":10.11,"v":61000},{"d":"2025-01-22","o":10.11,"h":10.12,"l":10.08,"c":10.08,"v":42800},{"d":"2025-01-23","o":10.08,"h":10.08,"l":9.96,"c":10.07,"v":35100},{"d":"2025-01-24","o":10,"h":10.17,"l":10,"c":10.14,"v":45800},{"d":"2025-01-27","o":10.18,"h":10.28,"l":10.1,"c":10.11,"v":84100},{"d":"2025-01-28","o":10.09,"h":10.17,"l":10.08,"c":10.11,"v":51400},{"d":"2025-01-29","o":10.09,"h":10.16,"l":9.98,"c":10.05,"v":44100},{"d":"2025-01-30","o":10.08,"h":10.21,"l":10.05,"c":10.21,"v":40000},{"d":"2025-01-31","o":10.18,"h":10.28,"l":10.14,"c":10.22,"v":55900},{"d":"2025-02-03","o":10.12,"h":10.27,"l":10.05,"c":10.13,"v":78900},{"d":"2025-02-04","o":10.15,"h":10.33,"l":10.08,"c":10.3,"v":60700},{"d":"2025-02-05","o":10.32,"h":10.32,"l":10.26,"c":10.32,"v":46300},{"d":"2025-02-06","o":10.4,"h":10.4,"l":10.25,"c":10.34,"v":51500},{"d":"2025-02-07","o":10.37,"h":10.52,"l":10.29,"c":10.49,"v":128800},{"d":"2025-02-10","o":10.59,"h":10.83,"l":10.52,"c":10.65,"v":163200},{"d":"2025-02-11","o":10.68,"h":10.79,"l":10.64,"c":10.73,"v":117900},{"d":"2025-02-12","o":10.7,"h":10.76,"l":10.59,"c":10.65,"v":82500},{"d":"2025-02-13","o":10.8,"h":10.88,"l":10.67,"c":10.79,"v":122400},{"d":"2025-02-14","o":10.82,"h":10.82,"l":10.55,"c":10.57,"v":231400},{"d":"2025-02-18","o":10.61,"h":10.85,"l":10.61,"c":10.72,"v":204500},{"d":"2025-02-19","o":10.75,"h":10.75,"l":10.54,"c":10.68,"v":226800},{"d":"2025-02-20","o":10.75,"h":10.75,"l":10.08,"c":10.13,"v":753800},{"d":"2025-02-21","o":9.74,"h":9.89,"l":9.65,"c":9.73,"v":487900},{"d":"2025-02-24","o":9.79,"h":9.79,"l":9.44,"c":9.58,"v":240700},{"d":"2025-02-25","o":9.62,"h":10.01,"l":9.62,"c":9.95,"v":161500},{"d":"2025-02-26","o":9.94,"h":10.09,"l":9.85,"c":9.92,"v":269700},{"d":"2025-02-27","o":9.94,"h":10.04,"l":9.85,"c":9.91,"v":81300},{"d":"2025-02-28","o":9.92,"h":9.97,"l":9.76,"c":9.97,"v":202700},{"d":"2025-03-03","o":9.93,"h":9.99,"l":9.4,"c":9.56,"v":456400},{"d":"2025-03-04","o":9.5,"h":10.1,"l":9.45,"c":9.81,"v":346800},{"d":"2025-03-05","o":9.84,"h":10.01,"l":9.69,"c":9.83,"v":130700},{"d":"2025-03-06","o":9.79,"h":9.88,"l":9.55,"c":9.58,"v":179100},{"d":"2025-03-07","o":9.61,"h":9.79,"l":9.61,"c":9.73,"v":90500},{"d":"2025-03-10","o":9.68,"h":9.88,"l":9.54,"c":9.64,"v":126400},{"d":"2025-03-11","o":9.67,"h":9.67,"l":9.45,"c":9.59,"v":244300},{"d":"2025-03-12","o":9.69,"h":9.7,"l":9.52,"c":9.61,"v":76000},{"d":"2025-03-13","o":9.66,"h":9.72,"l":9.46,"c":9.54,"v":100000},{"d":"2025-03-14","o":9.6,"h":9.68,"l":9.57,"c":9.65,"v":68100},{"d":"2025-03-17","o":9.61,"h":9.69,"l":9.6,"c":9.65,"v":90900},{"d":"2025-03-18","o":9.65,"h":9.78,"l":9.58,"c":9.77,"v":91200},{"d":"2025-03-19","o":9.73,"h":9.82,"l":9.7,"c":9.79,"v":105800},{"d":"2025-03-20","o":9.7,"h":9.86,"l":9.7,"c":9.81,"v":83500},{"d":"2025-03-21","o":9.8,"h":9.84,"l":9.66,"c":9.68,"v":165600},{"d":"2025-03-24","o":9.75,"h":9.83,"l":9.7,"c":9.76,"v":77200},{"d":"2025-03-25","o":9.77,"h":9.84,"l":9.66,"c":9.68,"v":55900},{"d":"2025-03-26","o":9.69,"h":9.69,"l":9.56,"c":9.63,"v":54700},{"d":"2025-03-27","o":9.65,"h":9.73,"l":9.62,"c":9.68,"v":52200},{"d":"2025-03-28","o":9.7,"h":9.7,"l":9.52,"c":9.57,"v":80300},{"d":"2025-03-31","o":9.5,"h":9.65,"l":9.5,"c":9.53,"v":108800},{"d":"2025-04-01","o":9.5,"h":9.55,"l":9.35,"c":9.4,"v":84300},{"d":"2025-04-02","o":9.35,"h":9.4,"l":9.3,"c":9.31,"v":66200},{"d":"2025-04-03","o":9.11,"h":9.2,"l":8.96,"c":9.09,"v":130000},{"d":"2025-04-04","o":8.91,"h":8.99,"l":8.3,"c":8.43,"v":217100},{"d":"2025-04-07","o":8.2,"h":8.37,"l":7.6,"c":7.85,"v":314900},{"d":"2025-04-08","o":8.09,"h":8.26,"l":7.59,"c":7.66,"v":149900},{"d":"2025-04-09","o":7.53,"h":8.19,"l":7.39,"c":8.03,"v":309800},{"d":"2025-04-10","o":7.95,"h":7.97,"l":7.48,"c":7.62,"v":133000},{"d":"2025-04-11","o":7.65,"h":7.68,"l":7.36,"c":7.5,"v":153500},{"d":"2025-04-14","o":7.64,"h":7.89,"l":7.61,"c":7.77,"v":126700},{"d":"2025-04-15","o":7.72,"h":7.95,"l":7.72,"c":7.81,"v":69200},{"d":"2025-04-16","o":7.83,"h":7.89,"l":7.74,"c":7.76,"v":54900},{"d":"2025-04-17","o":7.74,"h":7.97,"l":7.74,"c":7.91,"v":53300},{"d":"2025-04-21","o":8.1,"h":8.21,"l":7.9,"c":8.03,"v":97500},{"d":"2025-04-22","o":8.16,"h":8.35,"l":8.09,"c":8.34,"v":95900},{"d":"2025-04-23","o":8.57,"h":8.7,"l":8.4,"c":8.45,"v":63900},{"d":"2025-04-24","o":8.44,"h":8.54,"l":8.38,"c":8.52,"v":37200},{"d":"2025-04-25","o":8.49,"h":8.49,"l":8.14,"c":8.48,"v":138600},{"d":"2025-04-28","o":8.68,"h":9.58,"l":8.66,"c":9.38,"v":252500},{"d":"2025-04-29","o":9.4,"h":9.72,"l":9.25,"c":9.58,"v":138600},{"d":"2025-04-30","o":9.59,"h":9.69,"l":9.25,"c":9.45,"v":155000},{"d":"2025-05-01","o":9.52,"h":9.6,"l":9.35,"c":9.49,"v":81700},{"d":"2025-05-02","o":9.53,"h":9.64,"l":9.44,"c":9.55,"v":78900},{"d":"2025-05-05","o":9.66,"h":9.9,"l":9.4,"c":9.78,"v":141600},{"d":"2025-05-06","o":9.55,"h":9.81,"l":9.52,"c":9.75,"v":83300},{"d":"2025-05-07","o":9.75,"h":9.81,"l":9.66,"c":9.73,"v":88600},{"d":"2025-05-08","o":9.77,"h":9.98,"l":9.77,"c":9.93,"v":85500},{"d":"2025-05-09","o":9.94,"h":10.14,"l":9.92,"c":10.1,"v":119700},{"d":"2025-05-12","o":10.17,"h":10.17,"l":10,"c":10.16,"v":95300},{"d":"2025-05-13","o":10.2,"h":10.25,"l":10.13,"c":10.17,"v":340000},{"d":"2025-05-14","o":10.11,"h":10.24,"l":10.07,"c":10.12,"v":125700},{"d":"2025-05-15","o":10.17,"h":10.17,"l":10.07,"c":10.1,"v":104500},{"d":"2025-05-16","o":10.34,"h":10.34,"l":10.04,"c":10.05,"v":168300},{"d":"2025-05-19","o":10,"h":10.2,"l":9.97,"c":10.11,"v":218800},{"d":"2025-05-20","o":10.11,"h":10.21,"l":10,"c":10.06,"v":241300},{"d":"2025-05-21","o":9.99,"h":10.03,"l":9.61,"c":9.71,"v":409200},{"d":"2025-05-22","o":9.34,"h":9.36,"l":9.07,"c":9.11,"v":291800},{"d":"2025-05-23","o":9.02,"h":9.26,"l":9.01,"c":9.22,"v":120700},{"d":"2025-05-27","o":9.32,"h":9.39,"l":9.1,"c":9.19,"v":216400},{"d":"2025-05-28","o":9.15,"h":9.26,"l":9.06,"c":9.09,"v":104300},{"d":"2025-05-29","o":9.13,"h":9.29,"l":9.13,"c":9.27,"v":171500},{"d":"2025-05-30","o":9.31,"h":9.4,"l":9.01,"c":9.11,"v":200700},{"d":"2025-06-02","o":9.16,"h":9.16,"l":8.87,"c":8.88,"v":195200},{"d":"2025-06-03","o":8.87,"h":9.06,"l":8.86,"c":8.99,"v":107600},{"d":"2025-06-04","o":8.97,"h":9.05,"l":8.82,"c":8.96,"v":128500},{"d":"2025-06-05","o":8.91,"h":9.14,"l":8.91,"c":9.07,"v":89200},{"d":"2025-06-06","o":9.13,"h":9.21,"l":9.07,"c":9.18,"v":99200},{"d":"2025-06-09","o":9.18,"h":9.27,"l":9.09,"c":9.11,"v":94800},{"d":"2025-06-10","o":9.1,"h":9.17,"l":9.08,"c":9.17,"v":63400},{"d":"2025-06-11","o":9.2,"h":9.28,"l":9.17,"c":9.22,"v":67800},{"d":"2025-06-12","o":9.22,"h":9.35,"l":9.18,"c":9.32,"v":55500},{"d":"2025-06-13","o":9.25,"h":9.32,"l":9.17,"c":9.17,"v":110500},{"d":"2025-06-16","o":9.22,"h":9.3,"l":9.2,"c":9.22,"v":91100},{"d":"2025-06-17","o":9.15,"h":9.27,"l":9.15,"c":9.16,"v":150500},{"d":"2025-06-18","o":9.14,"h":9.21,"l":9.05,"c":9.07,"v":70100},{"d":"2025-06-20","o":9.16,"h":9.16,"l":8.99,"c":9.04,"v":148500},{"d":"2025-06-23","o":9.02,"h":9.1,"l":8.92,"c":9.1,"v":111600},{"d":"2025-06-24","o":9.15,"h":9.23,"l":9.12,"c":9.16,"v":103400},{"d":"2025-06-25","o":9.18,"h":9.24,"l":9.11,"c":9.17,"v":47700},{"d":"2025-06-26","o":9.18,"h":9.33,"l":9.18,"c":9.32,"v":43000},{"d":"2025-06-27","o":9.34,"h":9.4,"l":9.28,"c":9.39,"v":127900},{"d":"2025-06-30","o":9.38,"h":9.44,"l":9.35,"c":9.42,"v":49300},{"d":"2025-07-01","o":9.37,"h":9.57,"l":9.37,"c":9.46,"v":72200},{"d":"2025-07-02","o":9.49,"h":9.64,"l":9.47,"c":9.59,"v":70300},{"d":"2025-07-03","o":9.66,"h":9.9,"l":9.62,"c":9.7,"v":41100},{"d":"2025-07-07","o":9.7,"h":9.7,"l":9.56,"c":9.57,"v":95800},{"d":"2025-07-08","o":9.61,"h":9.74,"l":9.54,"c":9.64,"v":54600},{"d":"2025-07-09","o":9.67,"h":9.71,"l":9.56,"c":9.66,"v":49400},{"d":"2025-07-10","o":9.66,"h":9.74,"l":9.59,"c":9.66,"v":109600},{"d":"2025-07-11","o":9.66,"h":9.69,"l":9.61,"c":9.63,"v":47500},{"d":"2025-07-14","o":9.66,"h":9.69,"l":9.53,"c":9.61,"v":85700},{"d":"2025-07-15","o":9.6,"h":9.6,"l":9.43,"c":9.43,"v":58500},{"d":"2025-07-16","o":9.45,"h":9.52,"l":9.38,"c":9.5,"v":46600},{"d":"2025-07-17","o":9.46,"h":9.49,"l":9.38,"c":9.42,"v":71400},{"d":"2025-07-18","o":9.47,"h":9.51,"l":9.3,"c":9.36,"v":75100},{"d":"2025-07-21","o":9.37,"h":9.47,"l":9.34,"c":9.38,"v":41900},{"d":"2025-07-22","o":9.36,"h":9.6,"l":9.36,"c":9.59,"v":98300},{"d":"2025-07-23","o":9.58,"h":9.68,"l":9.45,"c":9.64,"v":43800},{"d":"2025-07-24","o":9.56,"h":9.69,"l":9.55,"c":9.55,"v":74100},{"d":"2025-07-25","o":9.62,"h":9.68,"l":9.59,"c":9.64,"v":37900},{"d":"2025-07-28","o":9.69,"h":9.69,"l":9.54,"c":9.54,"v":30400},{"d":"2025-07-29","o":9.6,"h":9.6,"l":9.46,"c":9.46,"v":30700},{"d":"2025-07-30","o":9.47,"h":9.5,"l":9.34,"c":9.37,"v":50400},{"d":"2025-07-31","o":9.32,"h":9.36,"l":9.26,"c":9.26,"v":43000},{"d":"2025-08-01","o":9.16,"h":9.27,"l":9.09,"c":9.19,"v":101100},{"d":"2025-08-04","o":9.21,"h":9.45,"l":9.21,"c":9.43,"v":88700},{"d":"2025-08-05","o":9.2,"h":9.24,"l":8.51,"c":8.66,"v":372700},{"d":"2025-08-06","o":8.61,"h":9.04,"l":8.61,"c":9,"v":118200},{"d":"2025-08-07","o":9.11,"h":9.12,"l":8.91,"c":8.97,"v":90600},{"d":"2025-08-08","o":9.04,"h":9.18,"l":9.02,"c":9.13,"v":101700},{"d":"2025-08-11","o":9.12,"h":9.16,"l":8.95,"c":9.09,"v":129900},{"d":"2025-08-12","o":9.19,"h":9.2,"l":9.1,"c":9.17,"v":171300},{"d":"2025-08-13","o":9.22,"h":9.55,"l":9.16,"c":9.54,"v":317700},{"d":"2025-08-14","o":9.51,"h":9.73,"l":9.45,"c":9.65,"v":246500},{"d":"2025-08-15","o":9.78,"h":9.88,"l":9.66,"c":9.78,"v":189600},{"d":"2025-08-18","o":9.82,"h":9.84,"l":9.64,"c":9.65,"v":228300},{"d":"2025-08-19","o":9.74,"h":9.84,"l":9.68,"c":9.78,"v":346900},{"d":"2025-08-20","o":9.82,"h":10.03,"l":9.78,"c":10,"v":331700},{"d":"2025-08-21","o":9.93,"h":10.05,"l":9.9,"c":9.92,"v":803900},{"d":"2025-08-22","o":9.46,"h":9.8,"l":9.45,"c":9.77,"v":215700},{"d":"2025-08-25","o":9.62,"h":9.69,"l":9.55,"c":9.63,"v":212300},{"d":"2025-08-26","o":9.6,"h":9.78,"l":9.59,"c":9.77,"v":168800},{"d":"2025-08-27","o":9.8,"h":9.81,"l":9.63,"c":9.64,"v":195900},{"d":"2025-08-28","o":9.68,"h":9.7,"l":9.61,"c":9.7,"v":108100},{"d":"2025-08-29","o":9.72,"h":9.86,"l":9.69,"c":9.86,"v":249700},{"d":"2025-09-02","o":9.78,"h":9.85,"l":9.56,"c":9.56,"v":147700},{"d":"2025-09-03","o":9.6,"h":9.87,"l":9.58,"c":9.84,"v":320400},{"d":"2025-09-04","o":9.9,"h":9.94,"l":9.82,"c":9.92,"v":95900},{"d":"2025-09-05","o":9.95,"h":10.11,"l":9.9,"c":10.05,"v":257200},{"d":"2025-09-08","o":10.13,"h":10.14,"l":9.92,"c":9.96,"v":166200},{"d":"2025-09-09","o":9.95,"h":10.09,"l":9.8,"c":9.81,"v":176600},{"d":"2025-09-10","o":9.84,"h":9.93,"l":9.61,"c":9.75,"v":96600},{"d":"2025-09-11","o":9.75,"h":9.85,"l":9.73,"c":9.84,"v":147500},{"d":"2025-09-12","o":9.82,"h":9.83,"l":9.73,"c":9.76,"v":79200},{"d":"2025-09-15","o":9.8,"h":9.87,"l":9.71,"c":9.83,"v":102200},{"d":"2025-09-16","o":9.83,"h":9.84,"l":9.67,"c":9.68,"v":111300},{"d":"2025-09-17","o":9.73,"h":9.88,"l":9.66,"c":9.73,"v":193100},{"d":"2025-09-18","o":9.81,"h":9.81,"l":9.64,"c":9.73,"v":102500},{"d":"2025-09-19","o":9.76,"h":9.84,"l":9.74,"c":9.8,"v":279700},{"d":"2025-09-22","o":9.74,"h":9.82,"l":9.61,"c":9.61,"v":235500},{"d":"2025-09-23","o":9.64,"h":9.7,"l":9.52,"c":9.57,"v":112600},{"d":"2025-09-24","o":9.55,"h":9.63,"l":9.49,"c":9.56,"v":70500},{"d":"2025-09-25","o":9.54,"h":9.54,"l":9.4,"c":9.47,"v":76400},{"d":"2025-09-26","o":9.49,"h":9.57,"l":9.4,"c":9.44,"v":72500},{"d":"2025-09-29","o":9.46,"h":9.51,"l":9.31,"c":9.42,"v":160600},{"d":"2025-09-30","o":9.38,"h":9.4,"l":9.29,"c":9.37,"v":95100},{"d":"2025-10-01","o":9.35,"h":9.48,"l":9.34,"c":9.45,"v":68200},{"d":"2025-10-02","o":9.48,"h":9.5,"l":9.36,"c":9.45,"v":60800},{"d":"2025-10-03","o":9.52,"h":9.6,"l":9.46,"c":9.49,"v":50000},{"d":"2025-10-06","o":9.49,"h":9.5,"l":9.36,"c":9.4,"v":71900},{"d":"2025-10-07","o":9.41,"h":9.41,"l":9.32,"c":9.32,"v":54200},{"d":"2025-10-08","o":9.36,"h":9.39,"l":9.3,"c":9.39,"v":51900},{"d":"2025-10-09","o":9.42,"h":9.42,"l":9.19,"c":9.19,"v":59000},{"d":"2025-10-10","o":9.2,"h":9.27,"l":9,"c":9,"v":126700},{"d":"2025-10-13","o":9.05,"h":9.11,"l":8.98,"c":9.11,"v":100200},{"d":"2025-10-14","o":9.02,"h":9.25,"l":9.02,"c":9.23,"v":38900},{"d":"2025-10-15","o":9.26,"h":9.3,"l":9.24,"c":9.3,"v":81400},{"d":"2025-10-16","o":9.28,"h":9.36,"l":9.14,"c":9.26,"v":120400},{"d":"2025-10-17","o":9.2,"h":9.32,"l":9.09,"c":9.09,"v":66200},{"d":"2025-10-20","o":9.14,"h":9.3,"l":9.1,"c":9.3,"v":46100},{"d":"2025-10-21","o":9.18,"h":9.34,"l":9.18,"c":9.3,"v":84800},{"d":"2025-10-22","o":9.34,"h":9.46,"l":9.32,"c":9.41,"v":148200},{"d":"2025-10-23","o":9.43,"h":9.43,"l":9.27,"c":9.3,"v":40700},{"d":"2025-10-24","o":9.36,"h":9.45,"l":9.34,"c":9.36,"v":78000},{"d":"2025-10-27","o":9.4,"h":9.43,"l":9.24,"c":9.26,"v":92400},{"d":"2025-10-28","o":9.3,"h":9.36,"l":9.27,"c":9.33,"v":92900},{"d":"2025-10-29","o":9.33,"h":9.38,"l":9.03,"c":9.04,"v":158300},{"d":"2025-10-30","o":9.08,"h":9.11,"l":9.01,"c":9.07,"v":62600},{"d":"2025-10-31","o":9.04,"h":9.1,"l":9,"c":9.07,"v":69900},{"d":"2025-11-03","o":9.03,"h":9.1,"l":9.02,"c":9.08,"v":85200},{"d":"2025-11-04","o":9.04,"h":9.17,"l":9.01,"c":9.17,"v":149400},{"d":"2025-11-05","o":9.22,"h":9.3,"l":9.12,"c":9.15,"v":91800},{"d":"2025-11-06","o":9.19,"h":9.48,"l":9.05,"c":9.06,"v":107900},{"d":"2025-11-07","o":9.08,"h":9.08,"l":8.9,"c":9.03,"v":118400},{"d":"2025-11-10","o":9.15,"h":9.18,"l":8.64,"c":8.67,"v":274200},{"d":"2025-11-11","o":8.68,"h":8.94,"l":8.67,"c":8.92,"v":89300},{"d":"2025-11-12","o":8.95,"h":8.98,"l":8.89,"c":8.9,"v":69900},{"d":"2025-11-13","o":8.9,"h":9.13,"l":8.85,"c":8.96,"v":180200},{"d":"2025-11-14","o":8.96,"h":8.97,"l":8.83,"c":8.95,"v":117600},{"d":"2025-11-17","o":8.97,"h":9.05,"l":8.86,"c":8.89,"v":373400},{"d":"2025-11-18","o":8.6,"h":8.63,"l":8.28,"c":8.29,"v":368200},{"d":"2025-11-19","o":8.23,"h":8.36,"l":8.21,"c":8.25,"v":175000},{"d":"2025-11-20","o":8.3,"h":8.36,"l":8.17,"c":8.18,"v":209700},{"d":"2025-11-21","o":8.22,"h":8.36,"l":8.16,"c":8.32,"v":102300},{"d":"2025-11-24","o":8.3,"h":8.38,"l":8.26,"c":8.36,"v":78800},{"d":"2025-11-25","o":8.36,"h":8.63,"l":8.36,"c":8.6,"v":107700},{"d":"2025-11-26","o":8.59,"h":8.8,"l":8.59,"c":8.71,"v":140800},{"d":"2025-11-28","o":8.75,"h":8.8,"l":8.69,"c":8.8,"v":47700},{"d":"2025-12-01","o":8.73,"h":8.95,"l":8.73,"c":8.89,"v":157300},{"d":"2025-12-02","o":8.86,"h":8.86,"l":8.73,"c":8.75,"v":76300},{"d":"2025-12-03","o":8.81,"h":8.91,"l":8.81,"c":8.91,"v":70500},{"d":"2025-12-04","o":8.9,"h":8.93,"l":8.78,"c":8.79,"v":90800},{"d":"2025-12-05","o":8.78,"h":8.9,"l":8.78,"c":8.84,"v":120100},{"d":"2025-12-08","o":8.8,"h":8.83,"l":8.68,"c":8.72,"v":75900},{"d":"2025-12-09","o":8.69,"h":8.78,"l":8.66,"c":8.73,"v":86800},{"d":"2025-12-10","o":8.72,"h":8.87,"l":8.72,"c":8.82,"v":79700},{"d":"2025-12-11","o":8.87,"h":8.9,"l":8.81,"c":8.86,"v":85900},{"d":"2025-12-12","o":8.9,"h":8.98,"l":8.89,"c":8.94,"v":82500},{"d":"2025-12-15","o":8.97,"h":8.97,"l":8.8,"c":8.8,"v":105600},{"d":"2025-12-16","o":8.83,"h":8.86,"l":8.69,"c":8.7,"v":106200},{"d":"2025-12-17","o":8.68,"h":8.89,"l":8.68,"c":8.8,"v":90400},{"d":"2025-12-18","o":8.87,"h":8.96,"l":8.87,"c":8.89,"v":69000},{"d":"2025-12-19","o":8.86,"h":8.9,"l":8.71,"c":8.71,"v":172700},{"d":"2025-12-22","o":8.76,"h":8.79,"l":8.72,"c":8.77,"v":65900},{"d":"2025-12-23","o":8.73,"h":8.8,"l":8.62,"c":8.63,"v":92200},{"d":"2025-12-24","o":8.62,"h":8.75,"l":8.54,"c":8.69,"v":49500},{"d":"2025-12-26","o":8.7,"h":8.74,"l":8.62,"c":8.67,"v":42500},{"d":"2025-12-29","o":8.69,"h":8.69,"l":8.56,"c":8.64,"v":75100},{"d":"2025-12-30","o":8.62,"h":8.7,"l":8.6,"c":8.68,"v":48800},{"d":"2025-12-31","o":8.63,"h":8.67,"l":8.54,"c":8.61,"v":412000},{"d":"2026-01-02","o":8.6,"h":8.64,"l":8.54,"c":8.59,"v":82700},{"d":"2026-01-05","o":8.6,"h":8.73,"l":8.55,"c":8.67,"v":100800},{"d":"2026-01-06","o":8.6,"h":8.66,"l":8.57,"c":8.62,"v":131900},{"d":"2026-01-07","o":8.67,"h":8.77,"l":8.58,"c":8.63,"v":84200},{"d":"2026-01-08","o":8.57,"h":8.8,"l":8.57,"c":8.74,"v":50700},{"d":"2026-01-09","o":8.72,"h":8.96,"l":8.72,"c":8.9,"v":108600},{"d":"2026-01-12","o":8.9,"h":9.02,"l":8.77,"c":8.98,"v":75300},{"d":"2026-01-13","o":9,"h":9,"l":8.84,"c":8.89,"v":72600},{"d":"2026-01-14","o":8.87,"h":9.05,"l":8.87,"c":9.04,"v":39800},{"d":"2026-01-15","o":9,"h":9.16,"l":8.93,"c":9.15,"v":63700},{"d":"2026-01-16","o":9.11,"h":9.27,"l":9.09,"c":9.25,"v":79400},{"d":"2026-01-20","o":9.11,"h":9.25,"l":9.03,"c":9.04,"v":55100},{"d":"2026-01-21","o":9.06,"h":9.19,"l":9.03,"c":9.19,"v":57100},{"d":"2026-01-22","o":9.24,"h":9.27,"l":9.12,"c":9.15,"v":60400},{"d":"2026-01-23","o":9.15,"h":9.15,"l":9.04,"c":9.11,"v":39200},{"d":"2026-01-26","o":9.09,"h":9.09,"l":8.9,"c":8.99,"v":94600},{"d":"2026-01-27","o":9,"h":9.05,"l":8.91,"c":9,"v":49300},{"d":"2026-01-28","o":8.99,"h":9.09,"l":8.93,"c":9.01,"v":74200},{"d":"2026-01-29","o":9.04,"h":9.12,"l":8.94,"c":9.12,"v":42500},{"d":"2026-01-30","o":9.07,"h":9.1,"l":8.86,"c":8.97,"v":117500},{"d":"2026-02-02","o":9,"h":9.05,"l":8.91,"c":9.02,"v":73000},{"d":"2026-02-03","o":8.99,"h":9.07,"l":8.75,"c":8.91,"v":121500},{"d":"2026-02-04","o":8.92,"h":8.99,"l":8.82,"c":8.82,"v":60100},{"d":"2026-02-05","o":8.82,"h":8.86,"l":8.76,"c":8.78,"v":51600},{"d":"2026-02-06","o":8.84,"h":8.97,"l":8.84,"c":8.93,"v":65000},{"d":"2026-02-09","o":8.96,"h":8.98,"l":8.76,"c":8.9,"v":83200},{"d":"2026-02-10","o":8.96,"h":9.05,"l":8.94,"c":8.95,"v":62400},{"d":"2026-02-11","o":9.01,"h":9.03,"l":8.92,"c":8.92,"v":32300},{"d":"2026-02-12","o":9.01,"h":9.04,"l":8.9,"c":8.97,"v":59500},{"d":"2026-02-13","o":8.98,"h":9.22,"l":8.98,"c":9.12,"v":88700},{"d":"2026-02-17","o":9.11,"h":9.2,"l":9.05,"c":9.14,"v":79600},{"d":"2026-02-18","o":9.13,"h":9.2,"l":9.07,"c":9.07,"v":95700},{"d":"2026-02-19","o":9.12,"h":9.12,"l":8.91,"c":9,"v":289300},{"d":"2026-02-20","o":8.71,"h":8.74,"l":8.61,"c":8.63,"v":163000},{"d":"2026-02-23","o":8.55,"h":8.65,"l":8.31,"c":8.32,"v":151100},{"d":"2026-02-24","o":8.39,"h":8.48,"l":8.29,"c":8.34,"v":72600},{"d":"2026-02-25","o":8.48,"h":8.68,"l":8.2,"c":8.32,"v":76700},{"d":"2026-02-26","o":8.42,"h":8.6,"l":8.41,"c":8.58,"v":93200},{"d":"2026-02-27","o":8.59,"h":8.62,"l":8.38,"c":8.58,"v":122200},{"d":"2026-03-02","o":8.43,"h":8.81,"l":8.41,"c":8.71,"v":142100},{"d":"2026-03-03","o":8.65,"h":8.7,"l":8.5,"c":8.64,"v":80200},{"d":"2026-03-04","o":8.66,"h":8.75,"l":8.57,"c":8.64,"v":106700},{"d":"2026-03-05","o":8.56,"h":8.68,"l":8.55,"c":8.64,"v":59800},{"d":"2026-03-06","o":8.54,"h":8.65,"l":8.47,"c":8.6,"v":76400},{"d":"2026-03-09","o":8.5,"h":8.57,"l":8.28,"c":8.49,"v":70400},{"d":"2026-03-10","o":8.45,"h":8.59,"l":8.36,"c":8.46,"v":70100},{"d":"2026-03-11","o":8.49,"h":8.49,"l":8.38,"c":8.44,"v":55900},{"d":"2026-03-12","o":8.35,"h":8.4,"l":8.29,"c":8.32,"v":67000},{"d":"2026-03-13","o":8.34,"h":8.36,"l":8.15,"c":8.2,"v":53600},{"d":"2026-03-16","o":8.26,"h":8.38,"l":8.25,"c":8.31,"v":56200},{"d":"2026-03-17","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":52100},{"d":"2026-03-18","o":8.37,"h":8.4,"l":8.29,"c":8.36,"v":56600},{"d":"2026-03-19","o":8.3,"h":8.5,"l":8.28,"c":8.4,"v":88300},{"d":"2026-03-20","o":8.42,"h":8.49,"l":8.08,"c":8.1,"v":725600},{"d":"2026-03-23","o":8.26,"h":8.44,"l":8.26,"c":8.35,"v":78900},{"d":"2026-03-24","o":8.25,"h":8.42,"l":8.25,"c":8.29,"v":52700},{"d":"2026-03-25","o":8.5,"h":8.53,"l":8.26,"c":8.31,"v":46500},{"d":"2026-03-26","o":8.3,"h":8.4,"l":8.21,"c":8.27,"v":57700},{"d":"2026-03-27","o":8.18,"h":8.28,"l":7.96,"c":7.96,"v":124200},{"d":"2026-03-30","o":8.05,"h":8.22,"l":8,"c":8.17,"v":48800},{"d":"2026-03-31","o":8.29,"h":8.23,"l":8.12,"c":8.22,"v":22966},{"d":"2026-04-01","o":8.22,"h":8.3,"l":8.15,"c":8.15,"v":29848},{"d":"2026-04-02","o":8.14,"h":8.19,"l":8,"c":8.16,"v":43615},{"d":"2026-04-06","o":8.16,"h":8.27,"l":8.16,"c":8.25,"v":56470},{"d":"2026-04-07","o":8.19,"h":8.4,"l":8.23,"c":8.31,"v":46442},{"d":"2026-04-08","o":8.51,"h":8.58,"l":8.4,"c":8.48,"v":49127},{"d":"2026-04-09","o":8.44,"h":8.67,"l":8.49,"c":8.61,"v":75069},{"d":"2026-04-10","o":8.59,"h":8.62,"l":8.5,"c":8.6,"v":28165},{"d":"2026-04-13","o":8.55,"h":8.86,"l":8.56,"c":8.85,"v":68367},{"d":"2026-04-14","o":8.89,"h":9,"l":8.91,"c":8.92,"v":81739},{"d":"2026-04-15","o":8.96,"h":9.03,"l":8.92,"c":8.98,"v":97708},{"d":"2026-04-16","o":8.95,"h":9,"l":8.9,"c":8.9,"v":66287},{"d":"2026-04-17","o":9,"h":9.22,"l":9,"c":9.16,"v":118211},{"d":"2026-04-20","o":9.09,"h":9.16,"l":9.1,"c":9.12,"v":72614},{"d":"2026-04-21","o":9.16,"h":9.16,"l":8.97,"c":8.99,"v":63215},{"d":"2026-04-22","o":9.01,"h":9.11,"l":8.98,"c":9.02,"v":53509},{"d":"2026-04-23","o":9.02,"h":9.03,"l":8.86,"c":8.93,"v":44435},{"d":"2026-04-24","o":8.9,"h":9.11,"l":8.92,"c":9.1,"v":55095},{"d":"2026-04-27","o":9.08,"h":9.23,"l":9.14,"c":9.16,"v":58874},{"d":"2026-04-28","o":9.18,"h":9.22,"l":9.17,"c":9.18,"v":29912},{"d":"2026-04-29","o":9.13,"h":9.15,"l":9,"c":9.03,"v":46026},{"d":"2026-04-30","o":9.01,"h":9.11,"l":9.03,"c":9.07,"v":33360},{"d":"2026-05-01","o":9.07,"h":9.24,"l":9.08,"c":9.23,"v":49113},{"d":"2026-05-04","o":9.25,"h":9.3,"l":9.03,"c":9.03,"v":80187},{"d":"2026-05-05","o":8.88,"h":9.03,"l":8.7,"c":8.71,"v":71019},{"d":"2026-05-06","o":8.9,"h":9.11,"l":8.82,"c":8.87,"v":99498},{"d":"2026-05-07","o":8.93,"h":9,"l":8.82,"c":8.82,"v":64773},{"d":"2026-05-08","o":8.87,"h":8.95,"l":8.82,"c":8.82,"v":64229},{"d":"2026-05-11","o":8.76,"h":8.86,"l":8.49,"c":8.5,"v":311239},{"d":"2026-05-12","o":8.54,"h":8.76,"l":8.51,"c":8.58,"v":90769},{"d":"2026-05-13","o":8.54,"h":8.62,"l":8.49,"c":8.52,"v":99910},{"d":"2026-05-14","o":8.57,"h":8.65,"l":8.5,"c":8.51,"v":77140},{"d":"2026-05-15","o":8.44,"h":8.52,"l":8.31,"c":8.31,"v":115860},{"d":"2026-05-18","o":8.34,"h":8.41,"l":8.26,"c":8.28,"v":91227},{"d":"2026-05-19","o":8.25,"h":8.39,"l":8.2,"c":8.25,"v":79851}]