[{"d":"2021-11-04","o":12.5,"h":14,"l":12,"c":12.8,"v":5794900},{"d":"2021-11-05","o":13.13,"h":13.14,"l":12.15,"c":12.21,"v":1330700},{"d":"2021-11-08","o":12.64,"h":12.74,"l":11.74,"c":12.49,"v":671500},{"d":"2021-11-09","o":12.14,"h":12.52,"l":11.75,"c":12.22,"v":475700},{"d":"2021-11-10","o":11.99,"h":12.39,"l":11,"c":11.48,"v":1915800},{"d":"2021-11-11","o":11.39,"h":11.72,"l":10.75,"c":11.3,"v":595600},{"d":"2021-11-12","o":11.24,"h":11.81,"l":11,"c":11.41,"v":300500},{"d":"2021-11-15","o":11.67,"h":11.88,"l":11.1,"c":11.5,"v":273400},{"d":"2021-11-16","o":11.34,"h":12.38,"l":11.27,"c":12,"v":450000},{"d":"2021-11-17","o":11.78,"h":12.6,"l":11.78,"c":12.37,"v":253200},{"d":"2021-11-18","o":12.23,"h":12.48,"l":11.35,"c":11.56,"v":248600},{"d":"2021-11-19","o":11.4,"h":11.58,"l":11.11,"c":11.56,"v":179200},{"d":"2021-11-22","o":11.56,"h":11.88,"l":11.05,"c":11.19,"v":190000},{"d":"2021-11-23","o":11.03,"h":11.18,"l":9.9,"c":10.37,"v":250200},{"d":"2021-11-24","o":10.33,"h":10.65,"l":9.87,"c":10.05,"v":294100},{"d":"2021-11-26","o":9.76,"h":10.71,"l":9.65,"c":10.18,"v":82900},{"d":"2021-11-29","o":10.51,"h":10.73,"l":10.01,"c":10.1,"v":388600},{"d":"2021-11-30","o":10.11,"h":10.34,"l":9.52,"c":9.69,"v":381800},{"d":"2021-12-01","o":9.88,"h":10.21,"l":8.69,"c":8.77,"v":286300},{"d":"2021-12-02","o":8.9,"h":9.22,"l":7.81,"c":8.87,"v":399700},{"d":"2021-12-03","o":8.87,"h":9.08,"l":7.62,"c":8.42,"v":321300},{"d":"2021-12-06","o":8.42,"h":9.01,"l":8.35,"c":8.82,"v":268700},{"d":"2021-12-07","o":9.18,"h":9.29,"l":8.41,"c":9.22,"v":424600},{"d":"2021-12-08","o":9.5,"h":9.94,"l":8.97,"c":9.1,"v":898200},{"d":"2021-12-09","o":9.8,"h":10.36,"l":9.39,"c":9.95,"v":1238500},{"d":"2021-12-10","o":10.49,"h":12.4,"l":10.47,"c":11.87,"v":1563400},{"d":"2021-12-13","o":11.91,"h":12.9,"l":10.81,"c":10.96,"v":1042300},{"d":"2021-12-14","o":11.05,"h":12.21,"l":10.84,"c":11.08,"v":669500},{"d":"2021-12-15","o":11.15,"h":11.48,"l":10.68,"c":11.16,"v":242500},{"d":"2021-12-16","o":11.61,"h":12.04,"l":11.15,"c":11.21,"v":246300},{"d":"2021-12-17","o":11.21,"h":12.5,"l":11.12,"c":11.53,"v":1044600},{"d":"2021-12-20","o":11.37,"h":11.37,"l":10.12,"c":10.8,"v":448600},{"d":"2021-12-21","o":10.83,"h":11.45,"l":10.41,"c":10.99,"v":312700},{"d":"2021-12-22","o":10.98,"h":11.24,"l":10.35,"c":10.56,"v":245600},{"d":"2021-12-23","o":10.53,"h":11.1,"l":10.3,"c":10.43,"v":265700},{"d":"2021-12-27","o":10.38,"h":10.9,"l":10.38,"c":10.86,"v":249900},{"d":"2021-12-28","o":10.91,"h":12.03,"l":10.8,"c":11.88,"v":426100},{"d":"2021-12-29","o":11.88,"h":14.37,"l":11.88,"c":13.34,"v":1393600},{"d":"2021-12-30","o":13.34,"h":13.61,"l":12.79,"c":13.58,"v":595000},{"d":"2021-12-31","o":13.65,"h":14.95,"l":13.24,"c":13.25,"v":422900},{"d":"2022-01-03","o":13.44,"h":13.87,"l":12.48,"c":12.62,"v":364300},{"d":"2022-01-04","o":12.76,"h":13.11,"l":11.8,"c":12.28,"v":906600},{"d":"2022-01-05","o":12.28,"h":12.98,"l":11.63,"c":11.64,"v":402200},{"d":"2022-01-06","o":11.58,"h":12.7,"l":11.25,"c":12.45,"v":527200},{"d":"2022-01-07","o":12.55,"h":12.68,"l":11.52,"c":11.95,"v":781600},{"d":"2022-01-10","o":11.77,"h":11.86,"l":10.81,"c":10.92,"v":472900},{"d":"2022-01-11","o":10.82,"h":11.19,"l":10.47,"c":10.73,"v":409800},{"d":"2022-01-12","o":10.85,"h":10.85,"l":10.11,"c":10.46,"v":388300},{"d":"2022-01-13","o":10.56,"h":10.92,"l":10.21,"c":10.74,"v":297700},{"d":"2022-01-14","o":10.66,"h":10.66,"l":10.14,"c":10.41,"v":324100},{"d":"2022-01-18","o":10.3,"h":10.46,"l":9.25,"c":9.35,"v":307300},{"d":"2022-01-19","o":9.44,"h":9.65,"l":9,"c":9.43,"v":317600},{"d":"2022-01-20","o":9.41,"h":9.97,"l":9.05,"c":9.11,"v":253800},{"d":"2022-01-21","o":9.01,"h":9.3,"l":8.52,"c":8.6,"v":315300},{"d":"2022-01-24","o":8.34,"h":9.64,"l":8.34,"c":9.57,"v":395700},{"d":"2022-01-25","o":9.34,"h":9.54,"l":8.92,"c":9.01,"v":286000},{"d":"2022-01-26","o":9.09,"h":9.35,"l":8.36,"c":8.41,"v":267800},{"d":"2022-01-27","o":8.52,"h":8.6,"l":8.1,"c":8.25,"v":212200},{"d":"2022-01-28","o":8.22,"h":8.78,"l":8,"c":8.53,"v":475200},{"d":"2022-01-31","o":8.62,"h":9.25,"l":8.46,"c":8.88,"v":368000},{"d":"2022-02-01","o":9.02,"h":9.35,"l":8.86,"c":9.09,"v":201100},{"d":"2022-02-02","o":9.14,"h":9.39,"l":8.17,"c":8.24,"v":666400},{"d":"2022-02-03","o":8.14,"h":8.54,"l":8.02,"c":8.3,"v":406300},{"d":"2022-02-04","o":8.26,"h":8.68,"l":8.05,"c":8.5,"v":251000},{"d":"2022-02-07","o":8.6,"h":8.98,"l":8.43,"c":8.51,"v":542100},{"d":"2022-02-08","o":8.4,"h":8.6,"l":8.27,"c":8.46,"v":252100},{"d":"2022-02-09","o":8.44,"h":8.94,"l":8.41,"c":8.84,"v":443800},{"d":"2022-02-10","o":8.61,"h":9.02,"l":8.44,"c":8.48,"v":174600},{"d":"2022-02-11","o":8.49,"h":8.65,"l":8,"c":8,"v":314800},{"d":"2022-02-14","o":8.05,"h":8.28,"l":7.46,"c":7.47,"v":705300},{"d":"2022-02-15","o":7.67,"h":7.87,"l":7.46,"c":7.7,"v":368200},{"d":"2022-02-16","o":7.72,"h":7.72,"l":7.43,"c":7.46,"v":407600},{"d":"2022-02-17","o":7.5,"h":7.59,"l":6.98,"c":7,"v":235700},{"d":"2022-02-18","o":7,"h":7.46,"l":6.99,"c":7.32,"v":343100},{"d":"2022-02-22","o":7.09,"h":7.32,"l":6.5,"c":6.55,"v":598200},{"d":"2022-02-23","o":6.64,"h":6.8,"l":6.47,"c":6.6,"v":213600},{"d":"2022-02-24","o":6.38,"h":6.8,"l":6.27,"c":6.74,"v":344400},{"d":"2022-02-25","o":6.79,"h":7.09,"l":6.57,"c":7,"v":385800},{"d":"2022-02-28","o":6.92,"h":7.14,"l":6.54,"c":6.68,"v":393200},{"d":"2022-03-01","o":6.73,"h":7.02,"l":6.73,"c":6.8,"v":190000},{"d":"2022-03-02","o":6.85,"h":7.18,"l":6.67,"c":7.1,"v":284500},{"d":"2022-03-03","o":7.17,"h":7.23,"l":6.74,"c":6.92,"v":217500},{"d":"2022-03-04","o":7.17,"h":7.17,"l":6.46,"c":6.48,"v":256400},{"d":"2022-03-07","o":6.43,"h":6.69,"l":6.17,"c":6.48,"v":709600},{"d":"2022-03-08","o":6.39,"h":6.92,"l":6.25,"c":6.61,"v":409400},{"d":"2022-03-09","o":6.75,"h":7.09,"l":6.7,"c":7.05,"v":347200},{"d":"2022-03-10","o":6.95,"h":7.02,"l":6.56,"c":6.76,"v":329000},{"d":"2022-03-11","o":6.75,"h":6.8,"l":6.41,"c":6.44,"v":261500},{"d":"2022-03-14","o":6.55,"h":6.61,"l":6.27,"c":6.3,"v":106700},{"d":"2022-03-15","o":6.31,"h":6.69,"l":6.31,"c":6.57,"v":167100},{"d":"2022-03-16","o":6.76,"h":7.18,"l":6.58,"c":7.09,"v":247200},{"d":"2022-03-17","o":7.19,"h":7.73,"l":7.08,"c":7.59,"v":321200},{"d":"2022-03-18","o":7.53,"h":7.79,"l":7.24,"c":7.66,"v":353200},{"d":"2022-03-21","o":7.69,"h":7.72,"l":7.29,"c":7.5,"v":160700},{"d":"2022-03-22","o":7.5,"h":7.69,"l":7.45,"c":7.65,"v":101400},{"d":"2022-03-23","o":7.6,"h":7.66,"l":7.36,"c":7.55,"v":195700},{"d":"2022-03-24","o":7.61,"h":7.62,"l":7.25,"c":7.61,"v":173200},{"d":"2022-03-25","o":7.65,"h":7.66,"l":7.21,"c":7.27,"v":148300},{"d":"2022-03-28","o":7.27,"h":7.36,"l":7.01,"c":7.36,"v":156200},{"d":"2022-03-29","o":7.6,"h":7.84,"l":7.17,"c":7.2,"v":923400},{"d":"2022-03-30","o":8.68,"h":9.18,"l":8.18,"c":8.7,"v":2038400},{"d":"2022-03-31","o":9.05,"h":9.47,"l":8.42,"c":8.51,"v":848000},{"d":"2022-04-01","o":8.58,"h":8.98,"l":8.51,"c":8.54,"v":529800},{"d":"2022-04-04","o":8.51,"h":9.24,"l":8.45,"c":8.98,"v":398400},{"d":"2022-04-05","o":8.95,"h":9.12,"l":8.33,"c":8.9,"v":626400},{"d":"2022-04-06","o":8.77,"h":8.84,"l":8.18,"c":8.34,"v":473900},{"d":"2022-04-07","o":8.27,"h":8.57,"l":8.04,"c":8.09,"v":333200},{"d":"2022-04-08","o":8.07,"h":8.43,"l":8.03,"c":8.33,"v":461400},{"d":"2022-04-11","o":8.28,"h":8.54,"l":8.02,"c":8.09,"v":301600},{"d":"2022-04-12","o":8.22,"h":8.44,"l":8.06,"c":8.13,"v":290100},{"d":"2022-04-13","o":8.13,"h":8.37,"l":7.8,"c":7.94,"v":647800},{"d":"2022-04-14","o":7.99,"h":8.22,"l":7.7,"c":7.71,"v":339000},{"d":"2022-04-18","o":7.73,"h":7.86,"l":7.32,"c":7.44,"v":516100},{"d":"2022-04-19","o":7.31,"h":8.14,"l":7.31,"c":8,"v":361500},{"d":"2022-04-20","o":7.88,"h":8.02,"l":7.7,"c":7.75,"v":245400},{"d":"2022-04-21","o":7.85,"h":7.91,"l":7.2,"c":7.24,"v":256700},{"d":"2022-04-22","o":7.16,"h":7.4,"l":6.97,"c":7.19,"v":410200},{"d":"2022-04-25","o":7.16,"h":7.51,"l":7.03,"c":7.5,"v":342800},{"d":"2022-04-26","o":7.44,"h":7.49,"l":7.09,"c":7.12,"v":163600},{"d":"2022-04-27","o":7.12,"h":7.46,"l":7.12,"c":7.25,"v":153600},{"d":"2022-04-28","o":7.32,"h":7.55,"l":7.16,"c":7.41,"v":131700},{"d":"2022-04-29","o":7.35,"h":7.59,"l":7.1,"c":7.17,"v":193800},{"d":"2022-05-02","o":7.06,"h":7.44,"l":7.04,"c":7.32,"v":184100},{"d":"2022-05-03","o":7.32,"h":7.69,"l":7.28,"c":7.67,"v":184600},{"d":"2022-05-04","o":7.66,"h":7.86,"l":7.18,"c":7.5,"v":269700},{"d":"2022-05-05","o":7.38,"h":7.49,"l":6.93,"c":7.18,"v":506400},{"d":"2022-05-06","o":7.21,"h":7.47,"l":6.95,"c":7.4,"v":576100},{"d":"2022-05-09","o":7.2,"h":7.47,"l":7.12,"c":7.19,"v":649100},{"d":"2022-05-10","o":7.05,"h":7.25,"l":6.67,"c":6.82,"v":503700},{"d":"2022-05-11","o":7.07,"h":7.07,"l":5.83,"c":6.24,"v":836100},{"d":"2022-05-12","o":6.28,"h":6.63,"l":6.09,"c":6.19,"v":810400},{"d":"2022-05-13","o":6.29,"h":6.6,"l":6.1,"c":6.15,"v":772200},{"d":"2022-05-16","o":6.19,"h":6.19,"l":5.85,"c":6.08,"v":358300},{"d":"2022-05-17","o":6.4,"h":6.62,"l":6.16,"c":6.54,"v":574900},{"d":"2022-05-18","o":6.38,"h":6.38,"l":5.89,"c":5.96,"v":415900},{"d":"2022-05-19","o":5.98,"h":6.05,"l":5.76,"c":5.89,"v":687300},{"d":"2022-05-20","o":6.01,"h":6.01,"l":5.56,"c":5.58,"v":977200},{"d":"2022-05-23","o":5.72,"h":6.02,"l":5.59,"c":5.96,"v":903400},{"d":"2022-05-24","o":5.83,"h":5.83,"l":5.33,"c":5.36,"v":396900},{"d":"2022-05-25","o":5.39,"h":5.77,"l":5.3,"c":5.7,"v":345100},{"d":"2022-05-26","o":5.9,"h":6.06,"l":5.86,"c":5.92,"v":680200},{"d":"2022-05-27","o":5.92,"h":6.05,"l":5.81,"c":5.95,"v":528600},{"d":"2022-05-31","o":5.95,"h":6,"l":5.71,"c":5.79,"v":332800},{"d":"2022-06-01","o":5.84,"h":5.86,"l":5.59,"c":5.77,"v":678800},{"d":"2022-06-02","o":5.77,"h":6.01,"l":5.61,"c":5.99,"v":363200},{"d":"2022-06-03","o":5.99,"h":6.07,"l":5.76,"c":5.88,"v":325900},{"d":"2022-06-06","o":5.88,"h":5.91,"l":5.67,"c":5.76,"v":241900},{"d":"2022-06-07","o":5.72,"h":5.84,"l":5.47,"c":5.79,"v":246300},{"d":"2022-06-08","o":5.76,"h":5.9,"l":5.65,"c":5.69,"v":220600},{"d":"2022-06-09","o":5.75,"h":5.77,"l":5.54,"c":5.57,"v":176800},{"d":"2022-06-10","o":5.44,"h":5.58,"l":5.31,"c":5.53,"v":371500},{"d":"2022-06-13","o":5.29,"h":5.46,"l":5.15,"c":5.33,"v":294700},{"d":"2022-06-14","o":5.46,"h":5.69,"l":5.23,"c":5.27,"v":252000},{"d":"2022-06-15","o":5.33,"h":5.43,"l":5.24,"c":5.39,"v":327600},{"d":"2022-06-16","o":5.25,"h":5.31,"l":4.88,"c":4.98,"v":418600},{"d":"2022-06-17","o":5.06,"h":5.3,"l":5.03,"c":5.25,"v":546300},{"d":"2022-06-21","o":5.29,"h":5.67,"l":5.29,"c":5.46,"v":472700},{"d":"2022-06-22","o":5.33,"h":5.65,"l":5.32,"c":5.41,"v":452600},{"d":"2022-06-23","o":5.48,"h":5.57,"l":5.39,"c":5.57,"v":143000},{"d":"2022-06-24","o":5.59,"h":5.84,"l":5.59,"c":5.73,"v":205400},{"d":"2022-06-27","o":5.78,"h":5.92,"l":5.41,"c":5.44,"v":151400},{"d":"2022-06-28","o":5.44,"h":5.51,"l":5.05,"c":5.05,"v":177500},{"d":"2022-06-29","o":5.04,"h":5.06,"l":4.88,"c":5.02,"v":229700},{"d":"2022-06-30","o":5.02,"h":5.02,"l":4.5,"c":4.5,"v":924800},{"d":"2022-07-01","o":4.54,"h":4.61,"l":4.43,"c":4.47,"v":243200},{"d":"2022-07-05","o":4.54,"h":4.56,"l":4.23,"c":4.52,"v":1089800},{"d":"2022-07-06","o":4.51,"h":4.69,"l":4.44,"c":4.6,"v":193900},{"d":"2022-07-07","o":4.6,"h":5.05,"l":4.6,"c":4.97,"v":238900},{"d":"2022-07-08","o":4.94,"h":5.16,"l":4.81,"c":4.95,"v":137900},{"d":"2022-07-11","o":4.86,"h":5,"l":4.78,"c":4.86,"v":249500},{"d":"2022-07-12","o":4.83,"h":5.01,"l":4.53,"c":4.56,"v":432400},{"d":"2022-07-13","o":4.56,"h":4.69,"l":4.4,"c":4.64,"v":468100},{"d":"2022-07-14","o":4.6,"h":4.82,"l":4.51,"c":4.71,"v":127200},{"d":"2022-07-15","o":4.75,"h":4.96,"l":4.65,"c":4.95,"v":96900},{"d":"2022-07-18","o":5.03,"h":5.46,"l":5.02,"c":5.36,"v":507400},{"d":"2022-07-19","o":5.38,"h":5.65,"l":5.38,"c":5.54,"v":351800},{"d":"2022-07-20","o":5.49,"h":5.72,"l":5.38,"c":5.65,"v":397300},{"d":"2022-07-21","o":5.71,"h":5.71,"l":5.51,"c":5.59,"v":221100},{"d":"2022-07-22","o":5.61,"h":5.72,"l":5.36,"c":5.52,"v":158200},{"d":"2022-07-25","o":5.52,"h":5.54,"l":5.24,"c":5.26,"v":59300},{"d":"2022-07-26","o":5.18,"h":5.24,"l":4.96,"c":5.15,"v":196900},{"d":"2022-07-27","o":5.21,"h":5.33,"l":5.02,"c":5.25,"v":282900},{"d":"2022-07-28","o":5.29,"h":5.45,"l":5.14,"c":5.42,"v":150500},{"d":"2022-07-29","o":5.47,"h":5.61,"l":5.25,"c":5.51,"v":103100},{"d":"2022-08-01","o":5.49,"h":5.65,"l":5.37,"c":5.61,"v":211700},{"d":"2022-08-02","o":5.57,"h":5.79,"l":5.5,"c":5.75,"v":173700},{"d":"2022-08-03","o":5.78,"h":6,"l":5.71,"c":5.98,"v":199400},{"d":"2022-08-04","o":5.96,"h":6.08,"l":5.75,"c":5.95,"v":203400},{"d":"2022-08-05","o":5.85,"h":6.03,"l":5.74,"c":6.01,"v":277900},{"d":"2022-08-08","o":5.99,"h":6.37,"l":5.99,"c":6.28,"v":267300},{"d":"2022-08-09","o":6.3,"h":6.3,"l":5.7,"c":5.88,"v":279100},{"d":"2022-08-10","o":6.06,"h":6.45,"l":6.05,"c":6.4,"v":411200},{"d":"2022-08-11","o":8.35,"h":8.37,"l":7.52,"c":7.93,"v":3900700},{"d":"2022-08-12","o":7.87,"h":8.12,"l":7.63,"c":8.01,"v":1633800},{"d":"2022-08-15","o":7.99,"h":8.93,"l":7.86,"c":8.84,"v":1135200},{"d":"2022-08-16","o":8.85,"h":9.73,"l":8.77,"c":9.26,"v":992800},{"d":"2022-08-17","o":9.09,"h":9.25,"l":8.75,"c":8.92,"v":501100},{"d":"2022-08-18","o":8.86,"h":9.55,"l":8.6,"c":9.52,"v":536400},{"d":"2022-08-19","o":9.43,"h":9.43,"l":8.78,"c":8.94,"v":515600},{"d":"2022-08-22","o":8.68,"h":8.99,"l":8.51,"c":8.95,"v":285100},{"d":"2022-08-23","o":8.95,"h":9.15,"l":8.75,"c":8.87,"v":513600},{"d":"2022-08-24","o":8.89,"h":9.2,"l":8.84,"c":8.94,"v":349800},{"d":"2022-08-25","o":8.94,"h":9.34,"l":8.88,"c":9.23,"v":289000},{"d":"2022-08-26","o":9.18,"h":9.29,"l":8.6,"c":8.7,"v":391300},{"d":"2022-08-29","o":8.56,"h":8.96,"l":8.56,"c":8.83,"v":262700},{"d":"2022-08-30","o":8.88,"h":9.06,"l":8.66,"c":8.8,"v":234400},{"d":"2022-08-31","o":8.9,"h":8.92,"l":8.51,"c":8.56,"v":337700},{"d":"2022-09-01","o":8.5,"h":8.53,"l":8.08,"c":8.4,"v":370900},{"d":"2022-09-02","o":8.56,"h":8.78,"l":8.3,"c":8.55,"v":213000},{"d":"2022-09-06","o":8.52,"h":9.2,"l":8.52,"c":8.92,"v":525400},{"d":"2022-09-07","o":9.12,"h":9.27,"l":8.99,"c":9.24,"v":580500},{"d":"2022-09-08","o":9.12,"h":9.22,"l":8.75,"c":8.9,"v":275100},{"d":"2022-09-09","o":9.04,"h":9.31,"l":8.86,"c":9.06,"v":801100},{"d":"2022-09-12","o":9.12,"h":9.71,"l":8.55,"c":8.6,"v":1035400},{"d":"2022-09-13","o":8.5,"h":8.5,"l":8.12,"c":8.24,"v":551000},{"d":"2022-09-14","o":8.27,"h":8.39,"l":7.99,"c":8.14,"v":401800},{"d":"2022-09-15","o":8.04,"h":8.61,"l":8.04,"c":8.45,"v":531200},{"d":"2022-09-16","o":8.45,"h":8.45,"l":8.15,"c":8.42,"v":866500},{"d":"2022-09-19","o":8.24,"h":8.46,"l":8.2,"c":8.38,"v":357000},{"d":"2022-09-20","o":8.31,"h":8.52,"l":8.11,"c":8.48,"v":562300},{"d":"2022-09-21","o":8.47,"h":8.86,"l":8.47,"c":8.57,"v":522000},{"d":"2022-09-22","o":8.56,"h":8.56,"l":7.88,"c":8.02,"v":364600},{"d":"2022-09-23","o":7.94,"h":7.94,"l":7.73,"c":7.88,"v":244700},{"d":"2022-09-26","o":7.9,"h":8.17,"l":7.85,"c":7.88,"v":189200},{"d":"2022-09-27","o":7.98,"h":8.25,"l":7.55,"c":7.6,"v":502000},{"d":"2022-09-28","o":7.58,"h":7.67,"l":7.43,"c":7.57,"v":246500},{"d":"2022-09-29","o":7.44,"h":7.44,"l":7.22,"c":7.39,"v":247700},{"d":"2022-09-30","o":7.32,"h":7.38,"l":7.04,"c":7.05,"v":308300},{"d":"2022-10-03","o":7.15,"h":7.47,"l":7.02,"c":7.36,"v":242200},{"d":"2022-10-04","o":7.52,"h":7.74,"l":7.45,"c":7.56,"v":183100},{"d":"2022-10-05","o":7.46,"h":7.53,"l":7.23,"c":7.48,"v":177500},{"d":"2022-10-06","o":7.56,"h":7.61,"l":7.38,"c":7.52,"v":121300},{"d":"2022-10-07","o":7.45,"h":7.69,"l":7.14,"c":7.27,"v":158400},{"d":"2022-10-10","o":7.3,"h":7.3,"l":6.96,"c":7.12,"v":257800},{"d":"2022-10-11","o":7.12,"h":7.45,"l":7,"c":7.22,"v":208700},{"d":"2022-10-12","o":7.28,"h":7.36,"l":7.1,"c":7.17,"v":187600},{"d":"2022-10-13","o":6.97,"h":7.25,"l":6.82,"c":7.18,"v":235300},{"d":"2022-10-14","o":7.41,"h":7.59,"l":7.1,"c":7.16,"v":281400},{"d":"2022-10-17","o":7.38,"h":7.8,"l":7.34,"c":7.64,"v":273000},{"d":"2022-10-18","o":7.87,"h":8.01,"l":7.57,"c":7.65,"v":221500},{"d":"2022-10-19","o":7.63,"h":7.71,"l":7.37,"c":7.51,"v":179300},{"d":"2022-10-20","o":7.52,"h":7.83,"l":7.39,"c":7.43,"v":179700},{"d":"2022-10-21","o":7.44,"h":7.77,"l":7.35,"c":7.74,"v":120100},{"d":"2022-10-24","o":7.79,"h":7.93,"l":7.52,"c":7.86,"v":213400},{"d":"2022-10-25","o":7.93,"h":8.9,"l":7.9,"c":8.47,"v":570900},{"d":"2022-10-26","o":8.47,"h":8.8,"l":8.35,"c":8.48,"v":262200},{"d":"2022-10-27","o":8.59,"h":8.59,"l":8.14,"c":8.16,"v":225400},{"d":"2022-10-28","o":8.11,"h":8.45,"l":8.11,"c":8.36,"v":274900},{"d":"2022-10-31","o":8.22,"h":8.44,"l":8.2,"c":8.33,"v":185300},{"d":"2022-11-01","o":8.54,"h":8.57,"l":8.21,"c":8.25,"v":195100},{"d":"2022-11-02","o":8.24,"h":8.34,"l":8.02,"c":8.07,"v":252300},{"d":"2022-11-03","o":8.01,"h":8.35,"l":7.93,"c":8.29,"v":224000},{"d":"2022-11-04","o":8.44,"h":8.86,"l":8.39,"c":8.71,"v":292100},{"d":"2022-11-07","o":8.7,"h":9.45,"l":8.7,"c":9.37,"v":660100},{"d":"2022-11-08","o":9.43,"h":9.65,"l":8.93,"c":9.35,"v":879300},{"d":"2022-11-09","o":9.39,"h":9.39,"l":8.99,"c":9.12,"v":770800},{"d":"2022-11-10","o":9.9,"h":9.97,"l":7.56,"c":8.93,"v":1810000},{"d":"2022-11-11","o":8.88,"h":9,"l":8.51,"c":8.72,"v":913200},{"d":"2022-11-14","o":8.61,"h":9.1,"l":8.61,"c":8.93,"v":557100},{"d":"2022-11-15","o":9.19,"h":9.38,"l":8.85,"c":8.96,"v":724100},{"d":"2022-11-16","o":8.81,"h":8.98,"l":8.47,"c":8.49,"v":645600},{"d":"2022-11-17","o":8.33,"h":8.37,"l":7.99,"c":8.34,"v":1410500},{"d":"2022-11-18","o":8.47,"h":8.66,"l":8.4,"c":8.55,"v":372300},{"d":"2022-11-21","o":8.5,"h":8.52,"l":8.27,"c":8.43,"v":254400},{"d":"2022-11-22","o":8.43,"h":8.78,"l":8.43,"c":8.77,"v":453900},{"d":"2022-11-23","o":8.78,"h":9.17,"l":8.77,"c":9.06,"v":542400},{"d":"2022-11-25","o":9.06,"h":9.27,"l":9.05,"c":9.19,"v":186900},{"d":"2022-11-28","o":9.2,"h":9.45,"l":9.06,"c":9.15,"v":311900},{"d":"2022-11-29","o":9.15,"h":9.45,"l":9.06,"c":9.36,"v":327300},{"d":"2022-11-30","o":9.35,"h":9.7,"l":9.21,"c":9.63,"v":439400},{"d":"2022-12-01","o":9.69,"h":10.19,"l":9.6,"c":9.93,"v":709800},{"d":"2022-12-02","o":9.86,"h":10.39,"l":9.68,"c":10.26,"v":1163700},{"d":"2022-12-05","o":10.28,"h":10.44,"l":9.82,"c":9.9,"v":730700},{"d":"2022-12-06","o":9.88,"h":9.91,"l":9.55,"c":9.61,"v":357000},{"d":"2022-12-07","o":9.34,"h":9.84,"l":9.25,"c":9.55,"v":503500},{"d":"2022-12-08","o":9.57,"h":9.83,"l":9.55,"c":9.79,"v":402000},{"d":"2022-12-09","o":9.7,"h":9.71,"l":9.41,"c":9.56,"v":460500},{"d":"2022-12-12","o":9.58,"h":9.69,"l":9.51,"c":9.57,"v":302600},{"d":"2022-12-13","o":9.8,"h":10.19,"l":9.74,"c":9.84,"v":706300},{"d":"2022-12-14","o":9.77,"h":10.04,"l":9.59,"c":9.97,"v":327200},{"d":"2022-12-15","o":9.77,"h":9.83,"l":9.41,"c":9.51,"v":577700},{"d":"2022-12-16","o":9.4,"h":9.91,"l":9.39,"c":9.78,"v":676300},{"d":"2022-12-19","o":9.78,"h":9.78,"l":9.4,"c":9.51,"v":199000},{"d":"2022-12-20","o":9.37,"h":9.7,"l":9.26,"c":9.56,"v":202300},{"d":"2022-12-21","o":9.64,"h":9.89,"l":9.57,"c":9.79,"v":170400},{"d":"2022-12-22","o":9.74,"h":9.93,"l":9.51,"c":9.75,"v":160900},{"d":"2022-12-23","o":9.76,"h":9.8,"l":8.98,"c":9.24,"v":483200},{"d":"2022-12-27","o":9.27,"h":9.48,"l":9.1,"c":9.44,"v":258000},{"d":"2022-12-28","o":9.45,"h":9.69,"l":9.22,"c":9.5,"v":236100},{"d":"2022-12-29","o":9.57,"h":9.95,"l":9.54,"c":9.75,"v":274300},{"d":"2022-12-30","o":9.65,"h":9.81,"l":9.28,"c":9.75,"v":438500},{"d":"2023-01-03","o":9.76,"h":10.16,"l":9.35,"c":9.4,"v":611700},{"d":"2023-01-04","o":9.52,"h":10.16,"l":9.5,"c":10.09,"v":922600},{"d":"2023-01-05","o":10.05,"h":10.58,"l":9.96,"c":10.3,"v":791700},{"d":"2023-01-06","o":10.3,"h":10.45,"l":10.02,"c":10.24,"v":421400},{"d":"2023-01-09","o":11.55,"h":12.23,"l":10.94,"c":11.64,"v":2383100},{"d":"2023-01-10","o":11.83,"h":12.09,"l":11.48,"c":11.95,"v":1034100},{"d":"2023-01-11","o":12.1,"h":12.49,"l":11.81,"c":12.21,"v":978100},{"d":"2023-01-12","o":12.34,"h":13.06,"l":12.11,"c":12.87,"v":1435200},{"d":"2023-01-13","o":12.88,"h":13.13,"l":12.46,"c":12.6,"v":1024600},{"d":"2023-01-17","o":12.58,"h":13.33,"l":12.26,"c":13.13,"v":1405100},{"d":"2023-01-18","o":13.36,"h":13.41,"l":12.31,"c":12.52,"v":1422300},{"d":"2023-01-19","o":12.12,"h":12.63,"l":12.01,"c":12.32,"v":851200},{"d":"2023-01-20","o":12.4,"h":13.05,"l":12.2,"c":12.92,"v":984400},{"d":"2023-01-23","o":13.05,"h":14.1,"l":12.93,"c":13.92,"v":2327100},{"d":"2023-01-24","o":13.9,"h":14.19,"l":13.46,"c":13.83,"v":850500},{"d":"2023-01-25","o":13.55,"h":13.67,"l":13.03,"c":13.54,"v":876600},{"d":"2023-01-26","o":13.65,"h":13.91,"l":12.8,"c":13.35,"v":1280600},{"d":"2023-01-27","o":13.28,"h":13.65,"l":13.1,"c":13.42,"v":843400},{"d":"2023-01-30","o":13.3,"h":14.06,"l":13.05,"c":13.9,"v":2145600},{"d":"2023-01-31","o":14,"h":14.46,"l":13.81,"c":14.15,"v":1190400},{"d":"2023-02-01","o":14.29,"h":14.59,"l":13.88,"c":14.44,"v":1325600},{"d":"2023-02-02","o":14.58,"h":14.95,"l":14.01,"c":14.58,"v":1237300},{"d":"2023-02-03","o":14.27,"h":15.06,"l":14.15,"c":14.54,"v":892400},{"d":"2023-02-06","o":14.71,"h":14.95,"l":14.16,"c":14.53,"v":1062600},{"d":"2023-02-07","o":14.43,"h":15.01,"l":14.28,"c":14.82,"v":977400},{"d":"2023-02-08","o":14.96,"h":14.99,"l":13.83,"c":14.49,"v":1131500},{"d":"2023-02-09","o":14.63,"h":14.64,"l":14.02,"c":14.07,"v":1046600},{"d":"2023-02-10","o":14,"h":14.17,"l":13.67,"c":13.88,"v":733700},{"d":"2023-02-13","o":13.96,"h":14.3,"l":13.74,"c":14.26,"v":779800},{"d":"2023-02-14","o":14.21,"h":14.53,"l":13.91,"c":14.38,"v":924300},{"d":"2023-02-15","o":14.39,"h":15,"l":14.3,"c":14.9,"v":502300},{"d":"2023-02-16","o":14.69,"h":15.27,"l":14.46,"c":14.58,"v":1125900},{"d":"2023-02-17","o":14.47,"h":14.53,"l":14.01,"c":14.31,"v":688800},{"d":"2023-02-21","o":14.27,"h":14.27,"l":13.35,"c":13.4,"v":1277700},{"d":"2023-02-22","o":13.4,"h":13.95,"l":13.1,"c":13.71,"v":1552200},{"d":"2023-02-23","o":13.84,"h":14.34,"l":13.55,"c":14.3,"v":1406500},{"d":"2023-02-24","o":14.1,"h":14.49,"l":13.92,"c":14.03,"v":591800},{"d":"2023-02-27","o":14.2,"h":14.64,"l":14.17,"c":14.41,"v":594200},{"d":"2023-02-28","o":14.45,"h":15.13,"l":14.43,"c":14.51,"v":1448600},{"d":"2023-03-01","o":14.65,"h":14.8,"l":13.97,"c":13.98,"v":786000},{"d":"2023-03-02","o":13.98,"h":14.05,"l":13.09,"c":13.94,"v":1002100},{"d":"2023-03-03","o":13.98,"h":14.4,"l":13.72,"c":14.18,"v":666600},{"d":"2023-03-06","o":14.27,"h":14.32,"l":13.13,"c":13.3,"v":2103100},{"d":"2023-03-07","o":13.25,"h":13.52,"l":12.9,"c":13.11,"v":1757500},{"d":"2023-03-08","o":13.11,"h":13.33,"l":12.49,"c":12.8,"v":3245300},{"d":"2023-03-09","o":11.21,"h":11.48,"l":9.97,"c":10.24,"v":6044400},{"d":"2023-03-10","o":10.1,"h":10.1,"l":9.28,"c":9.44,"v":1932600},{"d":"2023-03-13","o":9.21,"h":9.24,"l":8.69,"c":8.84,"v":1769300},{"d":"2023-03-14","o":9.17,"h":9.35,"l":8.78,"c":8.83,"v":1153700},{"d":"2023-03-15","o":8.5,"h":8.74,"l":8.33,"c":8.59,"v":1480100},{"d":"2023-03-16","o":8.38,"h":8.99,"l":8.26,"c":8.98,"v":996000},{"d":"2023-03-17","o":8.96,"h":8.96,"l":8.34,"c":8.52,"v":1308300},{"d":"2023-03-20","o":8.65,"h":8.96,"l":8.41,"c":8.52,"v":820600},{"d":"2023-03-21","o":8.72,"h":8.86,"l":8.65,"c":8.72,"v":705700},{"d":"2023-03-22","o":8.69,"h":8.69,"l":8.22,"c":8.22,"v":775000},{"d":"2023-03-23","o":8.26,"h":8.47,"l":8.16,"c":8.32,"v":770100},{"d":"2023-03-24","o":8.25,"h":8.25,"l":7.99,"c":8.14,"v":771700},{"d":"2023-03-27","o":8.17,"h":8.37,"l":8.12,"c":8.23,"v":601700},{"d":"2023-03-28","o":8.16,"h":8.5,"l":8.16,"c":8.37,"v":817500},{"d":"2023-03-29","o":8.45,"h":8.49,"l":8.12,"c":8.33,"v":709500},{"d":"2023-03-30","o":8.45,"h":8.53,"l":8.04,"c":8.05,"v":1219400},{"d":"2023-03-31","o":8.15,"h":8.33,"l":8.06,"c":8.29,"v":1426800},{"d":"2023-04-03","o":8.28,"h":8.4,"l":7.8,"c":7.84,"v":1065600},{"d":"2023-04-04","o":7.84,"h":7.84,"l":7.2,"c":7.5,"v":1994800},{"d":"2023-04-05","o":7.67,"h":7.79,"l":7.36,"c":7.51,"v":1069100},{"d":"2023-04-06","o":7.49,"h":7.67,"l":7.29,"c":7.56,"v":1084800},{"d":"2023-04-10","o":7.49,"h":7.91,"l":7.45,"c":7.86,"v":683700},{"d":"2023-04-11","o":7.88,"h":7.95,"l":7.71,"c":7.87,"v":978400},{"d":"2023-04-12","o":7.93,"h":8.11,"l":7.74,"c":7.83,"v":763200},{"d":"2023-04-13","o":7.87,"h":7.89,"l":7.75,"c":7.85,"v":495900},{"d":"2023-04-14","o":7.89,"h":8.05,"l":7.73,"c":7.84,"v":551600},{"d":"2023-04-17","o":7.85,"h":8.09,"l":7.8,"c":8.07,"v":769700},{"d":"2023-04-18","o":8.08,"h":8.27,"l":8.05,"c":8.24,"v":540300},{"d":"2023-04-19","o":8.2,"h":8.25,"l":7.93,"c":8.16,"v":546500},{"d":"2023-04-20","o":8.1,"h":8.37,"l":7.98,"c":8.32,"v":649100},{"d":"2023-04-21","o":8.27,"h":8.3,"l":8.11,"c":8.16,"v":651400},{"d":"2023-04-24","o":8.13,"h":8.21,"l":7.83,"c":7.98,"v":820400},{"d":"2023-04-25","o":7.85,"h":7.85,"l":7.65,"c":7.68,"v":731300},{"d":"2023-04-26","o":7.62,"h":7.74,"l":7.41,"c":7.48,"v":1165000},{"d":"2023-04-27","o":7.5,"h":7.86,"l":7.49,"c":7.83,"v":705400},{"d":"2023-04-28","o":7.79,"h":8.05,"l":7.79,"c":8.02,"v":349700},{"d":"2023-05-01","o":8,"h":8.1,"l":7.88,"c":7.98,"v":600900},{"d":"2023-05-02","o":7.87,"h":7.9,"l":7.57,"c":7.65,"v":615000},{"d":"2023-05-03","o":7.59,"h":7.85,"l":7.39,"c":7.43,"v":962700},{"d":"2023-05-04","o":6.9,"h":8.05,"l":6.89,"c":7.61,"v":1097700},{"d":"2023-05-05","o":7.76,"h":8.28,"l":7.76,"c":8.19,"v":1072400},{"d":"2023-05-08","o":8.38,"h":8.43,"l":8.02,"c":8.37,"v":1190300},{"d":"2023-05-09","o":8.42,"h":8.85,"l":8.38,"c":8.57,"v":1406800},{"d":"2023-05-10","o":8.67,"h":8.89,"l":8.6,"c":8.72,"v":992200},{"d":"2023-05-11","o":8.62,"h":8.73,"l":8.4,"c":8.63,"v":771500},{"d":"2023-05-12","o":8.65,"h":8.72,"l":8.26,"c":8.53,"v":565800},{"d":"2023-05-15","o":8.54,"h":8.54,"l":8.18,"c":8.44,"v":655900},{"d":"2023-05-16","o":8.33,"h":8.43,"l":7.4,"c":7.43,"v":1091700},{"d":"2023-05-17","o":7.47,"h":7.7,"l":7.43,"c":7.62,"v":755200},{"d":"2023-05-18","o":7.62,"h":7.79,"l":7.43,"c":7.55,"v":781900},{"d":"2023-05-19","o":7.59,"h":7.61,"l":7.22,"c":7.37,"v":657700},{"d":"2023-05-22","o":7.47,"h":7.48,"l":7.22,"c":7.41,"v":483200},{"d":"2023-05-23","o":7.47,"h":7.57,"l":7.39,"c":7.42,"v":621200},{"d":"2023-05-24","o":7.35,"h":7.39,"l":7.01,"c":7.19,"v":350800},{"d":"2023-05-25","o":7.19,"h":7.32,"l":7.01,"c":7.16,"v":536000},{"d":"2023-05-26","o":7.12,"h":7.28,"l":6.91,"c":7.19,"v":413500},{"d":"2023-05-30","o":7.15,"h":7.36,"l":7.11,"c":7.13,"v":723200},{"d":"2023-05-31","o":7.1,"h":7.2,"l":6.95,"c":7.07,"v":843700},{"d":"2023-06-01","o":7.07,"h":7.07,"l":6.75,"c":6.81,"v":698200},{"d":"2023-06-02","o":6.91,"h":7.26,"l":6.91,"c":7.25,"v":655200},{"d":"2023-06-05","o":7.25,"h":7.37,"l":7.2,"c":7.24,"v":561800},{"d":"2023-06-06","o":7.2,"h":7.68,"l":7.2,"c":7.55,"v":545600},{"d":"2023-06-07","o":7.68,"h":8.27,"l":7.67,"c":8.05,"v":1031900},{"d":"2023-06-08","o":8.06,"h":8.78,"l":8.04,"c":8.49,"v":1596900},{"d":"2023-06-09","o":8.5,"h":8.71,"l":8.41,"c":8.44,"v":679900},{"d":"2023-06-12","o":8.48,"h":8.65,"l":8.46,"c":8.63,"v":483000},{"d":"2023-06-13","o":8.73,"h":9.26,"l":8.7,"c":9.24,"v":835800},{"d":"2023-06-14","o":9.21,"h":9.38,"l":8.95,"c":9.04,"v":700700},{"d":"2023-06-15","o":9.03,"h":9.13,"l":8.91,"c":9.09,"v":385700},{"d":"2023-06-16","o":9.09,"h":9.18,"l":8.83,"c":8.92,"v":427700},{"d":"2023-06-20","o":8.9,"h":9.15,"l":8.75,"c":9.13,"v":571400},{"d":"2023-06-21","o":9.1,"h":9.31,"l":8.98,"c":9.13,"v":474700},{"d":"2023-06-22","o":9.12,"h":9.47,"l":8.96,"c":9.43,"v":498500},{"d":"2023-06-23","o":9.26,"h":9.46,"l":9.14,"c":9.24,"v":801000},{"d":"2023-06-26","o":9.27,"h":9.62,"l":9.23,"c":9.45,"v":479000},{"d":"2023-06-27","o":9.8,"h":10.28,"l":9.76,"c":10.23,"v":1222400},{"d":"2023-06-28","o":10.18,"h":10.33,"l":9.9,"c":9.97,"v":630800},{"d":"2023-06-29","o":9.96,"h":10.14,"l":9.91,"c":10.03,"v":476500},{"d":"2023-06-30","o":10.15,"h":10.5,"l":10.04,"c":10.43,"v":632500},{"d":"2023-07-03","o":10.43,"h":10.57,"l":10.3,"c":10.45,"v":257700},{"d":"2023-07-05","o":10.42,"h":10.43,"l":10.15,"c":10.3,"v":579000},{"d":"2023-07-06","o":10.11,"h":10.16,"l":10,"c":10.13,"v":486700},{"d":"2023-07-07","o":10.07,"h":10.26,"l":10.01,"c":10.16,"v":761700},{"d":"2023-07-10","o":10.04,"h":10.86,"l":10.04,"c":10.6,"v":923500},{"d":"2023-07-11","o":10.69,"h":11.34,"l":10.63,"c":11.16,"v":958900},{"d":"2023-07-12","o":11.35,"h":11.47,"l":11.19,"c":11.25,"v":765400},{"d":"2023-07-13","o":11.28,"h":11.34,"l":10.42,"c":10.59,"v":768700},{"d":"2023-07-14","o":10.67,"h":10.92,"l":10.62,"c":10.83,"v":496500},{"d":"2023-07-17","o":10.86,"h":11.27,"l":10.77,"c":11.25,"v":617900},{"d":"2023-07-18","o":11.23,"h":11.56,"l":11.22,"c":11.51,"v":385100},{"d":"2023-07-19","o":11.58,"h":11.82,"l":11.42,"c":11.49,"v":697400},{"d":"2023-07-20","o":11.43,"h":11.47,"l":11.1,"c":11.29,"v":502300},{"d":"2023-07-21","o":11.33,"h":11.39,"l":11.01,"c":11.09,"v":509000},{"d":"2023-07-24","o":11.09,"h":11.43,"l":10.98,"c":11.16,"v":462900},{"d":"2023-07-25","o":11.17,"h":11.49,"l":11.06,"c":11.36,"v":392400},{"d":"2023-07-26","o":11.4,"h":11.46,"l":11.19,"c":11.44,"v":378700},{"d":"2023-07-27","o":11.53,"h":11.55,"l":10.91,"c":11.02,"v":639300},{"d":"2023-07-28","o":11.08,"h":11.15,"l":10.72,"c":11.04,"v":611000},{"d":"2023-07-31","o":11.09,"h":11.48,"l":11.06,"c":11.46,"v":567700},{"d":"2023-08-01","o":11.32,"h":11.74,"l":11.25,"c":11.74,"v":482100},{"d":"2023-08-02","o":11.51,"h":11.78,"l":11.47,"c":11.56,"v":521400},{"d":"2023-08-03","o":11.53,"h":12.02,"l":11.53,"c":11.93,"v":1370700},{"d":"2023-08-04","o":11.97,"h":12.46,"l":11.84,"c":12.05,"v":1944700},{"d":"2023-08-07","o":12.15,"h":12.21,"l":11.48,"c":11.73,"v":1007900},{"d":"2023-08-08","o":11.5,"h":11.81,"l":11.14,"c":11.6,"v":1191000},{"d":"2023-08-09","o":12,"h":13.01,"l":11.98,"c":12.61,"v":3344000},{"d":"2023-08-10","o":12.84,"h":13,"l":12.23,"c":12.3,"v":940800},{"d":"2023-08-11","o":12.27,"h":12.33,"l":11.55,"c":11.75,"v":976100},{"d":"2023-08-14","o":11.66,"h":12.02,"l":11.66,"c":11.98,"v":391100},{"d":"2023-08-15","o":11.9,"h":12.51,"l":11.82,"c":12.21,"v":575300},{"d":"2023-08-16","o":10.57,"h":11.37,"l":10.09,"c":10.17,"v":5207000},{"d":"2023-08-17","o":10.4,"h":10.75,"l":10.05,"c":10.07,"v":7293400},{"d":"2023-08-18","o":9.9,"h":10.48,"l":9.78,"c":10.31,"v":1559600},{"d":"2023-08-21","o":10.32,"h":10.52,"l":9.95,"c":9.96,"v":1139900},{"d":"2023-08-22","o":9.98,"h":9.99,"l":9.65,"c":9.8,"v":1519100},{"d":"2023-08-23","o":9.85,"h":9.99,"l":9.69,"c":9.89,"v":1091300},{"d":"2023-08-24","o":9.86,"h":10,"l":9.69,"c":9.72,"v":745800},{"d":"2023-08-25","o":9.75,"h":9.78,"l":9.36,"c":9.52,"v":622000},{"d":"2023-08-28","o":9.57,"h":9.66,"l":9.48,"c":9.54,"v":464600},{"d":"2023-08-29","o":9.44,"h":9.65,"l":9.35,"c":9.5,"v":608400},{"d":"2023-08-30","o":9.5,"h":9.94,"l":9.5,"c":9.83,"v":596500},{"d":"2023-08-31","o":9.79,"h":9.97,"l":9.75,"c":9.9,"v":648400},{"d":"2023-09-01","o":9.96,"h":10.1,"l":9.88,"c":10.08,"v":534700},{"d":"2023-09-05","o":10.02,"h":10.43,"l":10,"c":10.08,"v":2773300},{"d":"2023-09-06","o":10.06,"h":10.08,"l":9.32,"c":9.66,"v":939300},{"d":"2023-09-07","o":9.59,"h":9.88,"l":9.38,"c":9.8,"v":539100},{"d":"2023-09-08","o":9.73,"h":9.73,"l":9.47,"c":9.58,"v":597200},{"d":"2023-09-11","o":9.69,"h":9.76,"l":9.56,"c":9.72,"v":335100},{"d":"2023-09-12","o":9.67,"h":9.81,"l":9.51,"c":9.6,"v":716400},{"d":"2023-09-13","o":9.59,"h":9.67,"l":9.51,"c":9.64,"v":366000},{"d":"2023-09-14","o":9.78,"h":10.19,"l":9.75,"c":10.04,"v":585600},{"d":"2023-09-15","o":10.02,"h":10.06,"l":9.92,"c":9.98,"v":2166600},{"d":"2023-09-18","o":9.89,"h":9.98,"l":9.67,"c":9.68,"v":696700},{"d":"2023-09-19","o":9.66,"h":9.83,"l":9.4,"c":9.56,"v":713000},{"d":"2023-09-20","o":9.61,"h":9.86,"l":9.39,"c":9.4,"v":435900},{"d":"2023-09-21","o":9.21,"h":9.32,"l":9.08,"c":9.18,"v":622300},{"d":"2023-09-22","o":9.22,"h":9.26,"l":8.93,"c":8.99,"v":614600},{"d":"2023-09-25","o":8.99,"h":9.19,"l":8.98,"c":9.17,"v":632500},{"d":"2023-09-26","o":9.07,"h":9.24,"l":9,"c":9.08,"v":600000},{"d":"2023-09-27","o":9.15,"h":9.31,"l":9.12,"c":9.17,"v":542100},{"d":"2023-09-28","o":9.15,"h":9.38,"l":9,"c":9.32,"v":576500},{"d":"2023-09-29","o":9.4,"h":9.55,"l":9.27,"c":9.3,"v":389700},{"d":"2023-10-02","o":9.25,"h":9.39,"l":9.06,"c":9.18,"v":517600},{"d":"2023-10-03","o":9.13,"h":9.26,"l":8.88,"c":8.9,"v":396500},{"d":"2023-10-04","o":8.9,"h":9.01,"l":8.81,"c":9,"v":386300},{"d":"2023-10-05","o":9,"h":9.07,"l":8.73,"c":9.07,"v":327900},{"d":"2023-10-06","o":9.02,"h":9.52,"l":8.9,"c":9.36,"v":504600},{"d":"2023-10-09","o":9.25,"h":9.45,"l":9.06,"c":9.42,"v":473200},{"d":"2023-10-10","o":9.43,"h":9.79,"l":9.34,"c":9.59,"v":521700},{"d":"2023-10-11","o":9.63,"h":9.72,"l":9.44,"c":9.61,"v":454100},{"d":"2023-10-12","o":9.57,"h":9.57,"l":9.21,"c":9.27,"v":775900},{"d":"2023-10-13","o":9.32,"h":9.56,"l":9.28,"c":9.45,"v":467000},{"d":"2023-10-16","o":9.52,"h":9.73,"l":9.4,"c":9.71,"v":390400},{"d":"2023-10-17","o":9.6,"h":9.98,"l":9.6,"c":9.8,"v":556700},{"d":"2023-10-18","o":9.72,"h":9.72,"l":9.21,"c":9.35,"v":519400},{"d":"2023-10-19","o":9.38,"h":9.48,"l":9.15,"c":9.16,"v":302500},{"d":"2023-10-20","o":9.12,"h":9.12,"l":8.82,"c":8.88,"v":469000},{"d":"2023-10-23","o":8.87,"h":8.92,"l":8.62,"c":8.65,"v":372600},{"d":"2023-10-24","o":8.72,"h":8.85,"l":8.39,"c":8.44,"v":571800},{"d":"2023-10-25","o":8.38,"h":8.49,"l":8.16,"c":8.45,"v":922000},{"d":"2023-10-26","o":8.43,"h":8.56,"l":8.16,"c":8.36,"v":545300},{"d":"2023-10-27","o":8.42,"h":8.51,"l":8.22,"c":8.25,"v":622400},{"d":"2023-10-30","o":8.38,"h":8.6,"l":8.27,"c":8.34,"v":973600},{"d":"2023-10-31","o":8.4,"h":8.63,"l":8.23,"c":8.62,"v":667400},{"d":"2023-11-01","o":8.4,"h":8.53,"l":8.12,"c":8.19,"v":1903400},{"d":"2023-11-02","o":7.67,"h":8.65,"l":7.56,"c":8,"v":3042100},{"d":"2023-11-03","o":8.14,"h":8.66,"l":8,"c":8.61,"v":1637700},{"d":"2023-11-06","o":8.7,"h":9.02,"l":8.57,"c":8.84,"v":1478600},{"d":"2023-11-07","o":8.82,"h":9.07,"l":8.73,"c":9.05,"v":724100},{"d":"2023-11-08","o":9,"h":9.12,"l":8.82,"c":8.86,"v":713800},{"d":"2023-11-09","o":8.92,"h":9.03,"l":8.04,"c":8.16,"v":848700},{"d":"2023-11-10","o":8.19,"h":8.49,"l":8.15,"c":8.45,"v":525100},{"d":"2023-11-13","o":8.38,"h":8.46,"l":8.25,"c":8.46,"v":455900},{"d":"2023-11-14","o":8.62,"h":9.4,"l":8.62,"c":8.9,"v":1236100},{"d":"2023-11-15","o":8.53,"h":8.69,"l":8.22,"c":8.5,"v":4121600},{"d":"2023-11-16","o":8.54,"h":8.66,"l":8.36,"c":8.5,"v":807300},{"d":"2023-11-17","o":8.54,"h":8.8,"l":8.46,"c":8.65,"v":855300},{"d":"2023-11-20","o":8.63,"h":8.74,"l":8.49,"c":8.67,"v":792400},{"d":"2023-11-21","o":8.62,"h":9.02,"l":8.59,"c":8.99,"v":1797900},{"d":"2023-11-22","o":9,"h":9.23,"l":8.87,"c":8.95,"v":1079900},{"d":"2023-11-24","o":8.95,"h":9.24,"l":8.93,"c":9.12,"v":441600},{"d":"2023-11-27","o":9.1,"h":9.13,"l":8.96,"c":9.07,"v":468800},{"d":"2023-11-28","o":9.08,"h":9.29,"l":8.96,"c":9.14,"v":556600},{"d":"2023-11-29","o":9.21,"h":9.41,"l":9.17,"c":9.23,"v":448300},{"d":"2023-11-30","o":9.28,"h":9.34,"l":9.15,"c":9.32,"v":516100},{"d":"2023-12-01","o":9.28,"h":9.85,"l":9.21,"c":9.81,"v":593100},{"d":"2023-12-04","o":9.8,"h":9.99,"l":9.47,"c":9.52,"v":1007300},{"d":"2023-12-05","o":9.45,"h":9.62,"l":9.25,"c":9.46,"v":881700},{"d":"2023-12-06","o":9.62,"h":9.65,"l":9.3,"c":9.31,"v":392800},{"d":"2023-12-07","o":9.35,"h":9.47,"l":9.19,"c":9.44,"v":721800},{"d":"2023-12-08","o":9.36,"h":9.4,"l":9.2,"c":9.37,"v":641500},{"d":"2023-12-11","o":9.41,"h":9.84,"l":9.4,"c":9.69,"v":809200},{"d":"2023-12-12","o":9.68,"h":9.72,"l":9.47,"c":9.56,"v":463200},{"d":"2023-12-13","o":9.5,"h":9.94,"l":9.26,"c":9.94,"v":864100},{"d":"2023-12-14","o":10,"h":10.75,"l":9.87,"c":10.73,"v":2125800},{"d":"2023-12-15","o":10.75,"h":10.77,"l":10.48,"c":10.76,"v":1032300},{"d":"2023-12-18","o":10.77,"h":10.85,"l":10.63,"c":10.84,"v":1189100},{"d":"2023-12-19","o":10.88,"h":11.15,"l":10.8,"c":11.09,"v":978800},{"d":"2023-12-20","o":11.09,"h":11.45,"l":10.87,"c":10.91,"v":1828600},{"d":"2023-12-21","o":11.09,"h":11.38,"l":11.01,"c":11.35,"v":718500},{"d":"2023-12-22","o":11.34,"h":11.56,"l":11.27,"c":11.52,"v":488900},{"d":"2023-12-26","o":11.56,"h":11.89,"l":11.48,"c":11.88,"v":909700},{"d":"2023-12-27","o":11.87,"h":12.01,"l":11.69,"c":11.93,"v":702200},{"d":"2023-12-28","o":11.88,"h":12.07,"l":11.88,"c":12.06,"v":656800},{"d":"2023-12-29","o":12.07,"h":12.15,"l":11.82,"c":11.85,"v":687000},{"d":"2024-01-02","o":11.74,"h":11.92,"l":11.54,"c":11.67,"v":827000},{"d":"2024-01-03","o":11.45,"h":11.68,"l":11.12,"c":11.35,"v":1159500},{"d":"2024-01-04","o":11.3,"h":11.4,"l":10.84,"c":11.05,"v":1913000},{"d":"2024-01-05","o":11.04,"h":11.42,"l":10.9,"c":11.35,"v":898900},{"d":"2024-01-08","o":11.32,"h":11.61,"l":11.32,"c":11.47,"v":638400},{"d":"2024-01-09","o":11.29,"h":11.47,"l":11.2,"c":11.2,"v":698300},{"d":"2024-01-10","o":11.2,"h":11.21,"l":10.76,"c":10.79,"v":1453600},{"d":"2024-01-11","o":10.7,"h":10.85,"l":10.4,"c":10.75,"v":1160100},{"d":"2024-01-12","o":10.75,"h":10.96,"l":10.57,"c":10.7,"v":728400},{"d":"2024-01-16","o":10.67,"h":11.09,"l":10.62,"c":11.07,"v":584900},{"d":"2024-01-17","o":10.96,"h":11.13,"l":10.83,"c":11.12,"v":527400},{"d":"2024-01-18","o":11.26,"h":11.38,"l":11.13,"c":11.36,"v":734300},{"d":"2024-01-19","o":11.42,"h":11.69,"l":11.23,"c":11.69,"v":496200},{"d":"2024-01-22","o":11.79,"h":11.95,"l":11.72,"c":11.93,"v":608200},{"d":"2024-01-23","o":11.95,"h":12.19,"l":11.91,"c":12.13,"v":855900},{"d":"2024-01-24","o":12.25,"h":12.65,"l":11.57,"c":11.65,"v":1931800},{"d":"2024-01-25","o":11.88,"h":12.34,"l":11.78,"c":12.32,"v":954700},{"d":"2024-01-26","o":12.35,"h":12.57,"l":12.08,"c":12.14,"v":582300},{"d":"2024-01-29","o":12.21,"h":12.27,"l":11.99,"c":12.13,"v":562200},{"d":"2024-01-30","o":12.03,"h":12.25,"l":11.86,"c":12.24,"v":838400},{"d":"2024-01-31","o":12.16,"h":12.22,"l":11.69,"c":11.69,"v":557400},{"d":"2024-02-01","o":11.82,"h":11.99,"l":11.56,"c":11.93,"v":366000},{"d":"2024-02-02","o":11.79,"h":11.92,"l":11.52,"c":11.85,"v":654000},{"d":"2024-02-05","o":11.61,"h":11.79,"l":11.43,"c":11.43,"v":433500},{"d":"2024-02-06","o":11.51,"h":11.87,"l":11.38,"c":11.68,"v":782100},{"d":"2024-02-07","o":11.71,"h":11.83,"l":11.39,"c":11.59,"v":702600},{"d":"2024-02-08","o":11.62,"h":12.2,"l":11.57,"c":12,"v":818100},{"d":"2024-02-09","o":12.14,"h":12.15,"l":11.95,"c":12.15,"v":336300},{"d":"2024-02-12","o":12.16,"h":12.8,"l":12.1,"c":12.74,"v":697700},{"d":"2024-02-13","o":12.31,"h":12.51,"l":11.99,"c":12.22,"v":944300},{"d":"2024-02-14","o":12.49,"h":12.75,"l":12.37,"c":12.75,"v":751100},{"d":"2024-02-15","o":12.82,"h":12.97,"l":12.69,"c":12.95,"v":607000},{"d":"2024-02-16","o":12.89,"h":13.14,"l":12.64,"c":13.06,"v":643500},{"d":"2024-02-20","o":12.81,"h":13,"l":12.6,"c":12.83,"v":661000},{"d":"2024-02-21","o":12.71,"h":12.88,"l":12.61,"c":12.69,"v":508900},{"d":"2024-02-22","o":12.81,"h":13.06,"l":12.79,"c":13.04,"v":631400},{"d":"2024-02-23","o":13.12,"h":13.31,"l":13.02,"c":13.2,"v":598600},{"d":"2024-02-26","o":13.23,"h":13.46,"l":13.04,"c":13.43,"v":453500},{"d":"2024-02-27","o":13.5,"h":13.77,"l":13.44,"c":13.47,"v":774700},{"d":"2024-02-28","o":13.29,"h":13.44,"l":13.19,"c":13.2,"v":389300},{"d":"2024-02-29","o":13.36,"h":13.53,"l":13.2,"c":13.22,"v":508800},{"d":"2024-03-01","o":13.36,"h":13.36,"l":13.02,"c":13.1,"v":630100},{"d":"2024-03-04","o":13.12,"h":13.34,"l":12.73,"c":12.73,"v":788100},{"d":"2024-03-05","o":12.69,"h":13.14,"l":12.51,"c":12.93,"v":1245200},{"d":"2024-03-06","o":13.11,"h":13.25,"l":12.6,"c":12.82,"v":1631800},{"d":"2024-03-07","o":14,"h":15.59,"l":13.8,"c":14.37,"v":3614600},{"d":"2024-03-08","o":14.7,"h":15.36,"l":14.42,"c":14.9,"v":2213000},{"d":"2024-03-11","o":14.81,"h":15.19,"l":14.55,"c":15.03,"v":1064500},{"d":"2024-03-12","o":15.14,"h":15.56,"l":14.91,"c":15.14,"v":1004400},{"d":"2024-03-13","o":15.21,"h":16.43,"l":15.2,"c":16.02,"v":1949500},{"d":"2024-03-14","o":16.02,"h":16.16,"l":15.49,"c":15.71,"v":1773000},{"d":"2024-03-15","o":15.44,"h":15.66,"l":15.24,"c":15.27,"v":1832300},{"d":"2024-03-18","o":15.23,"h":15.53,"l":14.86,"c":15.11,"v":2254400},{"d":"2024-03-19","o":14.67,"h":15.13,"l":14,"c":14.85,"v":3107300},{"d":"2024-03-20","o":14.63,"h":14.72,"l":14.13,"c":14.52,"v":1728000},{"d":"2024-03-21","o":14.52,"h":15.51,"l":14.52,"c":15.47,"v":1804400},{"d":"2024-03-22","o":15.04,"h":15.36,"l":14.84,"c":15.15,"v":1465200},{"d":"2024-03-25","o":15.07,"h":15.31,"l":14.26,"c":14.27,"v":1666000},{"d":"2024-03-26","o":14.28,"h":15.03,"l":14.25,"c":14.85,"v":1866300},{"d":"2024-03-27","o":15.04,"h":15.28,"l":14.52,"c":14.8,"v":1923200},{"d":"2024-03-28","o":15.06,"h":16.2,"l":15.06,"c":15.39,"v":2766800},{"d":"2024-04-01","o":15.32,"h":15.55,"l":14.78,"c":15.51,"v":1840700},{"d":"2024-04-02","o":15.27,"h":15.38,"l":15,"c":15.24,"v":1395500},{"d":"2024-04-03","o":15.06,"h":15.66,"l":14.88,"c":15.65,"v":1217300},{"d":"2024-04-04","o":15.83,"h":16.15,"l":15.42,"c":15.46,"v":1718600},{"d":"2024-04-05","o":15.41,"h":15.76,"l":15.31,"c":15.7,"v":871100},{"d":"2024-04-08","o":15.81,"h":16.37,"l":15.81,"c":16.27,"v":1245900},{"d":"2024-04-09","o":16.34,"h":16.6,"l":16.06,"c":16.21,"v":1334700},{"d":"2024-04-10","o":15.67,"h":16.02,"l":15.32,"c":15.82,"v":1136400},{"d":"2024-04-11","o":15.88,"h":16.01,"l":15.71,"c":15.84,"v":850900},{"d":"2024-04-12","o":15.69,"h":15.81,"l":15.51,"c":15.69,"v":1046700},{"d":"2024-04-15","o":15.87,"h":16.07,"l":14.65,"c":14.76,"v":1540900},{"d":"2024-04-16","o":14.65,"h":14.71,"l":14.23,"c":14.42,"v":1076400},{"d":"2024-04-17","o":14.67,"h":14.68,"l":14.22,"c":14.5,"v":766700},{"d":"2024-04-18","o":14.5,"h":14.66,"l":13.98,"c":14.03,"v":1009600},{"d":"2024-04-19","o":14.01,"h":14.21,"l":13.79,"c":13.83,"v":783700},{"d":"2024-04-22","o":13.97,"h":14.12,"l":13.64,"c":14.07,"v":1217700},{"d":"2024-04-23","o":14.18,"h":14.71,"l":14.01,"c":14.71,"v":1077000},{"d":"2024-04-24","o":14.79,"h":15.03,"l":14.06,"c":14.06,"v":1234100},{"d":"2024-04-25","o":13.73,"h":13.77,"l":13.42,"c":13.61,"v":875200},{"d":"2024-04-26","o":13.7,"h":14.05,"l":13.58,"c":13.73,"v":745000},{"d":"2024-04-29","o":13.85,"h":14.1,"l":13.36,"c":13.46,"v":912600},{"d":"2024-04-30","o":13.02,"h":13.16,"l":12.63,"c":12.66,"v":1114300},{"d":"2024-05-01","o":12.52,"h":13.21,"l":12.51,"c":12.83,"v":931000},{"d":"2024-05-02","o":13.05,"h":13.06,"l":12.73,"c":13.03,"v":626600},{"d":"2024-05-03","o":13.33,"h":13.63,"l":13.12,"c":13.16,"v":796200},{"d":"2024-05-06","o":13.22,"h":13.65,"l":13.18,"c":13.61,"v":833500},{"d":"2024-05-07","o":13.57,"h":13.59,"l":13.12,"c":13.28,"v":934800},{"d":"2024-05-08","o":13.14,"h":13.32,"l":12.92,"c":13.22,"v":1650500},{"d":"2024-05-09","o":13.75,"h":15.88,"l":13.61,"c":15.5,"v":2747500},{"d":"2024-05-10","o":15.65,"h":16.33,"l":15.55,"c":16.32,"v":1631200},{"d":"2024-05-13","o":16.4,"h":16.75,"l":15.99,"c":16.4,"v":2111800},{"d":"2024-05-14","o":16.51,"h":17.05,"l":16.51,"c":16.96,"v":1264300},{"d":"2024-05-15","o":17.08,"h":17.27,"l":16.78,"c":16.9,"v":1269800},{"d":"2024-05-16","o":16.83,"h":16.87,"l":16.06,"c":16.42,"v":954400},{"d":"2024-05-17","o":16.53,"h":16.54,"l":16.03,"c":16.35,"v":726900},{"d":"2024-05-20","o":16.4,"h":16.9,"l":16.33,"c":16.4,"v":1057300},{"d":"2024-05-21","o":16.41,"h":16.43,"l":15.71,"c":15.97,"v":1045900},{"d":"2024-05-22","o":16.02,"h":16.46,"l":15.86,"c":15.98,"v":1729800},{"d":"2024-05-23","o":16.07,"h":16.32,"l":15.81,"c":16.01,"v":966800},{"d":"2024-05-24","o":16.18,"h":16.93,"l":16.08,"c":16.8,"v":1042100},{"d":"2024-05-28","o":16.92,"h":17.61,"l":16.72,"c":17.49,"v":991200},{"d":"2024-05-29","o":17.27,"h":17.67,"l":16.97,"c":17.58,"v":928000},{"d":"2024-05-30","o":17.6,"h":18.06,"l":17.57,"c":18.05,"v":774900},{"d":"2024-05-31","o":18.23,"h":18.81,"l":18.03,"c":18.81,"v":2435300},{"d":"2024-06-03","o":18.73,"h":19.25,"l":18.72,"c":18.98,"v":2034100},{"d":"2024-06-04","o":18.91,"h":19.14,"l":18.55,"c":18.87,"v":967800},{"d":"2024-06-05","o":18.78,"h":19.55,"l":18.71,"c":19.51,"v":1150300},{"d":"2024-06-06","o":19.5,"h":19.64,"l":18.94,"c":19.22,"v":1200500},{"d":"2024-06-07","o":19.11,"h":19.81,"l":19.11,"c":19.68,"v":1816600},{"d":"2024-06-10","o":19.53,"h":19.54,"l":18.66,"c":19,"v":1436100},{"d":"2024-06-11","o":18.83,"h":19.31,"l":18.72,"c":19.1,"v":1038000},{"d":"2024-06-12","o":19.69,"h":19.8,"l":18.89,"c":18.97,"v":959500},{"d":"2024-06-13","o":18.88,"h":19.3,"l":18.83,"c":18.89,"v":685900},{"d":"2024-06-14","o":18.66,"h":18.98,"l":17.99,"c":18.2,"v":1816200},{"d":"2024-06-17","o":18.15,"h":18.45,"l":17.94,"c":18.44,"v":905600},{"d":"2024-06-18","o":18.77,"h":19.06,"l":18.4,"c":18.93,"v":1293500},{"d":"2024-06-20","o":18.74,"h":19.02,"l":17.77,"c":17.93,"v":1118100},{"d":"2024-06-21","o":17.82,"h":17.82,"l":16.86,"c":17.09,"v":1454900},{"d":"2024-06-24","o":17.11,"h":17.6,"l":17.09,"c":17.49,"v":1004300},{"d":"2024-06-25","o":17.43,"h":17.45,"l":16.73,"c":16.9,"v":1001100},{"d":"2024-06-26","o":16.85,"h":17,"l":16.55,"c":16.97,"v":1161800},{"d":"2024-06-27","o":16.7,"h":17.27,"l":16.68,"c":17,"v":994400},{"d":"2024-06-28","o":17.08,"h":17.44,"l":16.75,"c":16.94,"v":8285900},{"d":"2024-07-01","o":16.96,"h":16.97,"l":15.62,"c":15.82,"v":1380300},{"d":"2024-07-02","o":15.6,"h":16.09,"l":15.35,"c":15.93,"v":1012800},{"d":"2024-07-03","o":16.15,"h":16.38,"l":15.89,"c":15.9,"v":709100},{"d":"2024-07-05","o":16,"h":16,"l":15.66,"c":15.8,"v":721300},{"d":"2024-07-08","o":15.33,"h":15.48,"l":14.22,"c":14.76,"v":3368500},{"d":"2024-07-09","o":14.91,"h":15.18,"l":14.61,"c":14.68,"v":1337900},{"d":"2024-07-10","o":14.82,"h":15.01,"l":14.66,"c":14.97,"v":882100},{"d":"2024-07-11","o":15.33,"h":16.25,"l":15.3,"c":16.04,"v":1490400},{"d":"2024-07-12","o":16.15,"h":16.86,"l":16.13,"c":16.17,"v":1234800},{"d":"2024-07-15","o":16.34,"h":16.6,"l":15.92,"c":16.29,"v":898900},{"d":"2024-07-16","o":16.57,"h":17.27,"l":16.54,"c":16.99,"v":1069800},{"d":"2024-07-17","o":16.72,"h":17.05,"l":16.22,"c":16.41,"v":839400},{"d":"2024-07-18","o":16.46,"h":16.85,"l":15.79,"c":15.92,"v":511900},{"d":"2024-07-19","o":15.96,"h":16.06,"l":15.65,"c":15.75,"v":575700},{"d":"2024-07-22","o":16.03,"h":16.43,"l":15.61,"c":16.28,"v":820900},{"d":"2024-07-23","o":16.07,"h":16.39,"l":15.71,"c":16.29,"v":959700},{"d":"2024-07-24","o":16.11,"h":16.53,"l":15.77,"c":15.85,"v":1596500},{"d":"2024-07-25","o":15.85,"h":15.98,"l":15.35,"c":15.63,"v":1452200},{"d":"2024-07-26","o":16.01,"h":16.42,"l":15.73,"c":16.34,"v":921400},{"d":"2024-07-29","o":16.27,"h":16.46,"l":15.35,"c":15.56,"v":1294700},{"d":"2024-07-30","o":15.56,"h":15.71,"l":15.01,"c":15.29,"v":724100},{"d":"2024-07-31","o":15.4,"h":15.61,"l":15.04,"c":15.19,"v":917800},{"d":"2024-08-01","o":15.17,"h":15.26,"l":13.5,"c":13.68,"v":1747900},{"d":"2024-08-02","o":13.09,"h":13.66,"l":12.73,"c":13.66,"v":1626700},{"d":"2024-08-05","o":12.6,"h":13.88,"l":12.6,"c":13.82,"v":1506400},{"d":"2024-08-06","o":13.92,"h":14.51,"l":13.68,"c":14.3,"v":1122300},{"d":"2024-08-07","o":14.31,"h":14.5,"l":13.56,"c":13.84,"v":1526100},{"d":"2024-08-08","o":8.98,"h":12.11,"l":8.5,"c":12.1,"v":8588400},{"d":"2024-08-09","o":12.06,"h":12.92,"l":11.85,"c":12.66,"v":2463300},{"d":"2024-08-12","o":12.51,"h":12.59,"l":11.42,"c":11.72,"v":2037900},{"d":"2024-08-13","o":11.76,"h":12.2,"l":11.49,"c":11.71,"v":2344800},{"d":"2024-08-14","o":11.81,"h":11.96,"l":11.52,"c":11.94,"v":1068400},{"d":"2024-08-15","o":12.31,"h":12.64,"l":11.7,"c":11.78,"v":1430000},{"d":"2024-08-16","o":11.72,"h":11.99,"l":11.52,"c":11.56,"v":1616400},{"d":"2024-08-19","o":11.57,"h":11.77,"l":11.36,"c":11.45,"v":1392100},{"d":"2024-08-20","o":11.35,"h":11.62,"l":11.31,"c":11.47,"v":988900},{"d":"2024-08-21","o":11.55,"h":12.16,"l":11.48,"c":12.15,"v":953300},{"d":"2024-08-22","o":12.06,"h":12.11,"l":11.76,"c":11.8,"v":1516600},{"d":"2024-08-23","o":11.96,"h":12.84,"l":11.84,"c":12.71,"v":1363400},{"d":"2024-08-26","o":12.77,"h":12.78,"l":12.31,"c":12.41,"v":942100},{"d":"2024-08-27","o":12.39,"h":12.61,"l":12.28,"c":12.54,"v":730100},{"d":"2024-08-28","o":12.49,"h":12.67,"l":12.3,"c":12.44,"v":850500},{"d":"2024-08-29","o":12.66,"h":12.71,"l":12.22,"c":12.31,"v":851700},{"d":"2024-08-30","o":12.53,"h":12.53,"l":12.18,"c":12.31,"v":647400},{"d":"2024-09-03","o":12.2,"h":12.29,"l":11.65,"c":11.7,"v":810200},{"d":"2024-09-04","o":11.66,"h":11.96,"l":10.99,"c":11.25,"v":1174100},{"d":"2024-09-05","o":11.32,"h":11.49,"l":11.07,"c":11.13,"v":614800},{"d":"2024-09-06","o":11.14,"h":11.27,"l":10.94,"c":11.01,"v":511500},{"d":"2024-09-09","o":11.13,"h":11.69,"l":10.85,"c":10.86,"v":1198500},{"d":"2024-09-10","o":10.86,"h":10.94,"l":10.61,"c":10.74,"v":1002200},{"d":"2024-09-11","o":10.72,"h":11.09,"l":10.65,"c":10.94,"v":777700},{"d":"2024-09-12","o":10.84,"h":11.17,"l":10.81,"c":11.17,"v":768000},{"d":"2024-09-13","o":11.74,"h":12.73,"l":11.72,"c":12.45,"v":2066300},{"d":"2024-09-16","o":12.59,"h":12.94,"l":12.24,"c":12.35,"v":734900},{"d":"2024-09-17","o":12.48,"h":13.21,"l":12.42,"c":13.2,"v":1067600},{"d":"2024-09-18","o":13.3,"h":13.95,"l":13.07,"c":13.31,"v":1551300},{"d":"2024-09-19","o":13.77,"h":13.97,"l":13.25,"c":13.33,"v":843300},{"d":"2024-09-20","o":13.31,"h":13.49,"l":12.98,"c":13.14,"v":1900800},{"d":"2024-09-23","o":13.24,"h":13.37,"l":12.91,"c":13.31,"v":466200},{"d":"2024-09-24","o":13.31,"h":13.33,"l":12.44,"c":12.54,"v":942600},{"d":"2024-09-25","o":12.51,"h":12.6,"l":12.18,"c":12.31,"v":861200},{"d":"2024-09-26","o":12.54,"h":12.73,"l":12.37,"c":12.53,"v":952500},{"d":"2024-09-27","o":12.73,"h":12.82,"l":12.47,"c":12.73,"v":627400},{"d":"2024-09-30","o":12.67,"h":12.81,"l":12.07,"c":12.31,"v":1183000},{"d":"2024-10-01","o":12.25,"h":12.31,"l":11.72,"c":11.76,"v":942100},{"d":"2024-10-02","o":11.33,"h":11.52,"l":10.91,"c":10.93,"v":2577000},{"d":"2024-10-03","o":10.83,"h":10.92,"l":10.19,"c":10.59,"v":2682400},{"d":"2024-10-04","o":11.29,"h":11.35,"l":10.58,"c":10.82,"v":2037400},{"d":"2024-10-07","o":10.66,"h":10.7,"l":10.34,"c":10.54,"v":1612800},{"d":"2024-10-08","o":10.55,"h":10.75,"l":10.51,"c":10.62,"v":781600},{"d":"2024-10-09","o":10.62,"h":10.7,"l":10.47,"c":10.47,"v":1803900},{"d":"2024-10-10","o":10.44,"h":10.46,"l":10.01,"c":10.37,"v":1405600},{"d":"2024-10-11","o":10.28,"h":10.67,"l":10.22,"c":10.52,"v":986600},{"d":"2024-10-14","o":10.47,"h":10.57,"l":10.31,"c":10.34,"v":614600},{"d":"2024-10-15","o":10,"h":10.06,"l":9.42,"c":9.46,"v":3269200},{"d":"2024-10-16","o":9.53,"h":9.67,"l":9.34,"c":9.62,"v":1972500},{"d":"2024-10-17","o":9.62,"h":9.78,"l":9.45,"c":9.56,"v":1573500},{"d":"2024-10-18","o":9.58,"h":9.77,"l":9.32,"c":9.34,"v":849100},{"d":"2024-10-21","o":9.38,"h":9.42,"l":9.03,"c":9.04,"v":1078000},{"d":"2024-10-22","o":9,"h":9.01,"l":8.78,"c":8.89,"v":1167600},{"d":"2024-10-23","o":8.8,"h":8.9,"l":8.69,"c":8.71,"v":943200},{"d":"2024-10-24","o":8.68,"h":8.85,"l":8.52,"c":8.73,"v":1815200},{"d":"2024-10-25","o":8.9,"h":9,"l":8.7,"c":8.78,"v":857800},{"d":"2024-10-28","o":8.89,"h":9.05,"l":8.7,"c":8.74,"v":786600},{"d":"2024-10-29","o":8.72,"h":8.73,"l":8.49,"c":8.51,"v":1066700},{"d":"2024-10-30","o":8.5,"h":8.85,"l":8.48,"c":8.57,"v":2624200},{"d":"2024-10-31","o":8.55,"h":8.57,"l":8.33,"c":8.48,"v":1441100},{"d":"2024-11-01","o":8.7,"h":8.79,"l":8.44,"c":8.55,"v":772100},{"d":"2024-11-04","o":8.35,"h":8.77,"l":8.3,"c":8.56,"v":1297400},{"d":"2024-11-05","o":8.5,"h":8.98,"l":8.46,"c":8.98,"v":1471100},{"d":"2024-11-06","o":8.96,"h":9.26,"l":8.7,"c":9.12,"v":3300600},{"d":"2024-11-07","o":8.73,"h":9.97,"l":8.46,"c":9.7,"v":5281300},{"d":"2024-11-08","o":9.34,"h":10.07,"l":9.27,"c":9.68,"v":1630600},{"d":"2024-11-11","o":9.68,"h":9.99,"l":9.59,"c":9.79,"v":1483500},{"d":"2024-11-12","o":9.81,"h":10.6,"l":9.71,"c":9.8,"v":2794900},{"d":"2024-11-13","o":9.84,"h":10.15,"l":9.66,"c":9.69,"v":1353600},{"d":"2024-11-14","o":9.67,"h":9.85,"l":9.37,"c":9.58,"v":1235900},{"d":"2024-11-15","o":9.77,"h":9.77,"l":9.21,"c":9.4,"v":1397800},{"d":"2024-11-18","o":9.46,"h":9.62,"l":9.09,"c":9.15,"v":1080800},{"d":"2024-11-19","o":9.01,"h":9.28,"l":8.89,"c":9.25,"v":807600},{"d":"2024-11-20","o":9.27,"h":9.85,"l":9.25,"c":9.71,"v":1377200},{"d":"2024-11-21","o":9.71,"h":9.82,"l":9.49,"c":9.62,"v":1221100},{"d":"2024-11-22","o":9.64,"h":9.91,"l":9.5,"c":9.75,"v":1031500},{"d":"2024-11-25","o":9.92,"h":10.82,"l":9.92,"c":10.67,"v":1356500},{"d":"2024-11-26","o":10.5,"h":10.53,"l":9.87,"c":9.99,"v":1441200},{"d":"2024-11-27","o":10.01,"h":10.4,"l":9.94,"c":10.1,"v":605900},{"d":"2024-11-29","o":10.09,"h":10.26,"l":9.88,"c":9.93,"v":524300},{"d":"2024-12-02","o":9.94,"h":10.43,"l":9.76,"c":10.39,"v":1107000},{"d":"2024-12-03","o":10.31,"h":10.87,"l":10.07,"c":10.75,"v":827000},{"d":"2024-12-04","o":10.71,"h":11.05,"l":10.7,"c":10.9,"v":1000900},{"d":"2024-12-05","o":10.86,"h":10.96,"l":10.63,"c":10.7,"v":893300},{"d":"2024-12-06","o":10.99,"h":11.05,"l":10.45,"c":10.52,"v":869700},{"d":"2024-12-09","o":10.6,"h":11.17,"l":10.6,"c":11.02,"v":878100},{"d":"2024-12-10","o":11.01,"h":11.34,"l":10.84,"c":11.13,"v":1036400},{"d":"2024-12-11","o":11.33,"h":11.39,"l":10.93,"c":11.27,"v":983400},{"d":"2024-12-12","o":11.17,"h":11.31,"l":10.76,"c":10.82,"v":966500},{"d":"2024-12-13","o":11.08,"h":11.39,"l":10.52,"c":10.55,"v":1094100},{"d":"2024-12-16","o":10.46,"h":10.48,"l":9.82,"c":9.92,"v":1027100},{"d":"2024-12-17","o":9.85,"h":10.46,"l":9.85,"c":10.15,"v":1260100},{"d":"2024-12-18","o":10.22,"h":10.23,"l":9.38,"c":9.39,"v":1586100},{"d":"2024-12-19","o":9.58,"h":9.69,"l":8.9,"c":9.09,"v":1948700},{"d":"2024-12-20","o":8.97,"h":9.77,"l":8.92,"c":9.64,"v":2022100},{"d":"2024-12-23","o":9.5,"h":9.7,"l":9.31,"c":9.49,"v":997000},{"d":"2024-12-24","o":9.32,"h":9.58,"l":9.21,"c":9.57,"v":378300},{"d":"2024-12-26","o":9.5,"h":9.62,"l":9.24,"c":9.41,"v":891200},{"d":"2024-12-27","o":9.37,"h":9.52,"l":8.94,"c":9.26,"v":1596300},{"d":"2024-12-30","o":9.12,"h":9.35,"l":8.89,"c":9.28,"v":1093100},{"d":"2024-12-31","o":9.33,"h":9.51,"l":9.24,"c":9.4,"v":1355500},{"d":"2025-01-02","o":9.6,"h":9.8,"l":9.35,"c":9.42,"v":732400},{"d":"2025-01-03","o":9.46,"h":9.54,"l":8.98,"c":9.19,"v":1428500},{"d":"2025-01-06","o":9.27,"h":9.95,"l":9.19,"c":9.75,"v":1449800},{"d":"2025-01-07","o":9.76,"h":9.81,"l":9.22,"c":9.46,"v":1512900},{"d":"2025-01-08","o":9.45,"h":9.58,"l":9.08,"c":9.46,"v":1282400},{"d":"2025-01-10","o":10.86,"h":11.28,"l":10.5,"c":10.88,"v":4981100},{"d":"2025-01-13","o":10.81,"h":11.01,"l":10.34,"c":10.86,"v":2631100},{"d":"2025-01-14","o":10.88,"h":11.17,"l":10.75,"c":10.94,"v":1469100},{"d":"2025-01-15","o":11.38,"h":11.42,"l":10.99,"c":11.2,"v":1706500},{"d":"2025-01-16","o":11.19,"h":11.44,"l":10.86,"c":11.41,"v":1535300},{"d":"2025-01-17","o":11.5,"h":11.73,"l":11.26,"c":11.64,"v":1432400},{"d":"2025-01-21","o":11.68,"h":11.81,"l":11.28,"c":11.79,"v":1628000},{"d":"2025-01-22","o":11.77,"h":12,"l":11.69,"c":11.86,"v":1062500},{"d":"2025-01-23","o":11.82,"h":12.29,"l":11.81,"c":12.25,"v":1876400},{"d":"2025-01-24","o":12.07,"h":12.4,"l":12.02,"c":12.35,"v":1396100},{"d":"2025-01-27","o":12.14,"h":12.66,"l":11.98,"c":12.41,"v":3172600},{"d":"2025-01-28","o":12.44,"h":12.54,"l":11.78,"c":11.93,"v":1845600},{"d":"2025-01-29","o":11.91,"h":12.6,"l":11.91,"c":12.26,"v":1041100},{"d":"2025-01-30","o":12.36,"h":12.7,"l":12.33,"c":12.57,"v":1323400},{"d":"2025-01-31","o":12.54,"h":12.68,"l":12.14,"c":12.28,"v":1275900},{"d":"2025-02-03","o":11.9,"h":12.01,"l":11.53,"c":11.56,"v":2116100},{"d":"2025-02-04","o":11.57,"h":12.56,"l":11.57,"c":12.41,"v":1815000},{"d":"2025-02-05","o":12.39,"h":12.49,"l":12.12,"c":12.22,"v":980200},{"d":"2025-02-06","o":12.29,"h":13.02,"l":12.29,"c":12.98,"v":1439900},{"d":"2025-02-07","o":12.88,"h":12.99,"l":12.18,"c":12.19,"v":1747900},{"d":"2025-02-10","o":12.39,"h":12.87,"l":12.21,"c":12.86,"v":1511100},{"d":"2025-02-11","o":12.61,"h":12.75,"l":12.31,"c":12.52,"v":1338500},{"d":"2025-02-12","o":12.2,"h":12.58,"l":12.2,"c":12.52,"v":823000},{"d":"2025-02-13","o":12.65,"h":12.83,"l":12.38,"c":12.46,"v":731500},{"d":"2025-02-14","o":12.64,"h":12.94,"l":12.31,"c":12.6,"v":1753800},{"d":"2025-02-18","o":12.72,"h":12.81,"l":12.3,"c":12.79,"v":1211400},{"d":"2025-02-19","o":12.63,"h":12.69,"l":11.68,"c":12.52,"v":1961200},{"d":"2025-02-20","o":12.37,"h":12.5,"l":12.02,"c":12.18,"v":1345500},{"d":"2025-02-21","o":12.42,"h":12.54,"l":11.23,"c":11.3,"v":2550900},{"d":"2025-02-24","o":11.37,"h":11.95,"l":11.23,"c":11.66,"v":2388800},{"d":"2025-02-25","o":11.59,"h":12.45,"l":11.59,"c":11.91,"v":4434600},{"d":"2025-02-26","o":11.07,"h":12.13,"l":10.57,"c":10.95,"v":2830800},{"d":"2025-02-27","o":10.58,"h":10.58,"l":9.07,"c":9.37,"v":5547500},{"d":"2025-02-28","o":9.4,"h":9.81,"l":9.31,"c":9.52,"v":3375400},{"d":"2025-03-03","o":9.56,"h":9.86,"l":8.93,"c":8.97,"v":4971100},{"d":"2025-03-04","o":8.77,"h":9.39,"l":8.59,"c":9.26,"v":2759100},{"d":"2025-03-05","o":9.48,"h":9.48,"l":8.8,"c":9.12,"v":2358800},{"d":"2025-03-06","o":9,"h":9.19,"l":8.77,"c":8.97,"v":1860000},{"d":"2025-03-07","o":8.89,"h":9.36,"l":8.54,"c":9.33,"v":2851400},{"d":"2025-03-10","o":9.16,"h":9.4,"l":8.86,"c":8.97,"v":3314800},{"d":"2025-03-11","o":8.98,"h":9.08,"l":8.61,"c":8.94,"v":3740700},{"d":"2025-03-12","o":9.01,"h":9.27,"l":8.6,"c":8.8,"v":1983700},{"d":"2025-03-13","o":8.74,"h":8.86,"l":8.33,"c":8.66,"v":3503800},{"d":"2025-03-14","o":8.83,"h":8.87,"l":8.54,"c":8.85,"v":2243300},{"d":"2025-03-17","o":8.88,"h":9.34,"l":8.75,"c":9.31,"v":2556600},{"d":"2025-03-18","o":9.15,"h":9.23,"l":8.8,"c":8.95,"v":1897900},{"d":"2025-03-19","o":8.88,"h":9.28,"l":8.84,"c":9.2,"v":2055100},{"d":"2025-03-20","o":9.16,"h":9.37,"l":8.97,"c":9.26,"v":2306700},{"d":"2025-03-21","o":9.05,"h":9.45,"l":8.91,"c":9.32,"v":1195800},{"d":"2025-03-24","o":9.45,"h":9.94,"l":9.44,"c":9.85,"v":2188300},{"d":"2025-03-25","o":9.83,"h":9.93,"l":9.35,"c":9.47,"v":3120400},{"d":"2025-03-26","o":9.42,"h":9.55,"l":9.15,"c":9.45,"v":1554600},{"d":"2025-03-27","o":9.4,"h":9.57,"l":9.24,"c":9.38,"v":1391000},{"d":"2025-03-28","o":9.3,"h":9.32,"l":8.45,"c":8.57,"v":3065200},{"d":"2025-03-31","o":8.36,"h":8.84,"l":8.22,"c":8.7,"v":1669300},{"d":"2025-04-01","o":8.67,"h":8.72,"l":8.4,"c":8.61,"v":1233800},{"d":"2025-04-02","o":8.38,"h":9.12,"l":8.38,"c":8.82,"v":1018400},{"d":"2025-04-03","o":8,"h":8.02,"l":7.02,"c":7.06,"v":3919300},{"d":"2025-04-04","o":6.61,"h":7.78,"l":6.61,"c":7.75,"v":4168600},{"d":"2025-04-07","o":7.26,"h":8.03,"l":6.99,"c":7.82,"v":2827200},{"d":"2025-04-08","o":8.27,"h":8.27,"l":7.26,"c":7.39,"v":2243100},{"d":"2025-04-09","o":7.32,"h":8.91,"l":7.21,"c":8.41,"v":3165300},{"d":"2025-04-10","o":8.06,"h":8.18,"l":7.78,"c":7.99,"v":1968600},{"d":"2025-04-11","o":7.98,"h":8.06,"l":7.22,"c":7.9,"v":2598900},{"d":"2025-04-14","o":8.11,"h":8.23,"l":7.77,"c":8.01,"v":936900},{"d":"2025-04-15","o":7.99,"h":8.13,"l":7.55,"c":7.56,"v":1023900},{"d":"2025-04-16","o":7.5,"h":7.67,"l":7.45,"c":7.61,"v":837900},{"d":"2025-04-17","o":7.62,"h":7.99,"l":7.45,"c":7.95,"v":1018700},{"d":"2025-04-21","o":7.74,"h":7.74,"l":7.43,"c":7.53,"v":1158700},{"d":"2025-04-22","o":7.66,"h":8.04,"l":7.66,"c":7.99,"v":1153400},{"d":"2025-04-23","o":8.44,"h":8.6,"l":7.88,"c":7.89,"v":1330800},{"d":"2025-04-24","o":7.89,"h":8.4,"l":7.75,"c":8.32,"v":1552900},{"d":"2025-04-25","o":8.22,"h":8.43,"l":8.12,"c":8.21,"v":1225300},{"d":"2025-04-28","o":8.26,"h":8.45,"l":8.04,"c":8.28,"v":1201800},{"d":"2025-04-29","o":8.15,"h":8.28,"l":7.95,"c":8.21,"v":924400},{"d":"2025-04-30","o":8.01,"h":8.05,"l":7.68,"c":7.86,"v":1503800},{"d":"2025-05-01","o":7.93,"h":8.23,"l":7.93,"c":8.04,"v":790800},{"d":"2025-05-02","o":8.18,"h":8.43,"l":8.18,"c":8.22,"v":681400},{"d":"2025-05-05","o":8.11,"h":8.22,"l":8.03,"c":8.06,"v":1075100},{"d":"2025-05-06","o":7.96,"h":8.26,"l":7.8,"c":8.12,"v":1367700},{"d":"2025-05-07","o":8.17,"h":8.52,"l":8.16,"c":8.36,"v":1650000},{"d":"2025-05-08","o":7.8,"h":8.28,"l":7.68,"c":7.93,"v":2496100},{"d":"2025-05-09","o":8.01,"h":8.1,"l":7.65,"c":7.96,"v":3147900},{"d":"2025-05-12","o":8.75,"h":9.11,"l":8.48,"c":8.5,"v":4883600},{"d":"2025-05-13","o":8.68,"h":8.77,"l":8.48,"c":8.72,"v":1944300},{"d":"2025-05-14","o":8.65,"h":8.75,"l":8.36,"c":8.45,"v":3186000},{"d":"2025-05-15","o":8.45,"h":8.48,"l":8.27,"c":8.38,"v":1438700},{"d":"2025-05-16","o":8.39,"h":8.78,"l":8.26,"c":8.66,"v":1946600},{"d":"2025-05-19","o":8.4,"h":8.73,"l":8.29,"c":8.7,"v":1865400},{"d":"2025-05-20","o":8.61,"h":8.99,"l":8.52,"c":8.59,"v":2903700},{"d":"2025-05-21","o":8.44,"h":8.51,"l":8.1,"c":8.12,"v":1467000},{"d":"2025-05-22","o":8.09,"h":8.32,"l":7.94,"c":8.21,"v":1800100},{"d":"2025-05-23","o":7.98,"h":8.26,"l":7.98,"c":8.17,"v":1390800},{"d":"2025-05-27","o":8.39,"h":8.83,"l":8.19,"c":8.8,"v":1986900},{"d":"2025-05-28","o":8.84,"h":8.97,"l":8.74,"c":8.87,"v":1576300},{"d":"2025-05-29","o":9,"h":9.01,"l":8.61,"c":8.75,"v":1550700},{"d":"2025-05-30","o":8.6,"h":9.05,"l":8.53,"c":8.98,"v":1526900},{"d":"2025-06-02","o":8.89,"h":8.89,"l":8.36,"c":8.54,"v":2042000},{"d":"2025-06-03","o":8.54,"h":8.87,"l":8.44,"c":8.73,"v":1489500},{"d":"2025-06-04","o":8.76,"h":8.99,"l":8.69,"c":8.84,"v":1615900},{"d":"2025-06-05","o":8.83,"h":9.15,"l":8.46,"c":8.94,"v":967600},{"d":"2025-06-06","o":9.09,"h":9.15,"l":8.62,"c":8.76,"v":1217100},{"d":"2025-06-09","o":8.79,"h":8.97,"l":8.71,"c":8.83,"v":1168400},{"d":"2025-06-10","o":8.97,"h":9.06,"l":8.77,"c":8.81,"v":1079900},{"d":"2025-06-11","o":8.88,"h":8.95,"l":8.68,"c":8.78,"v":1253800},{"d":"2025-06-12","o":8.66,"h":8.8,"l":8.57,"c":8.7,"v":902400},{"d":"2025-06-13","o":8.53,"h":8.85,"l":8.31,"c":8.43,"v":1517900},{"d":"2025-06-16","o":8.62,"h":8.84,"l":8.4,"c":8.8,"v":947300},{"d":"2025-06-17","o":8.71,"h":8.77,"l":8.55,"c":8.62,"v":868900},{"d":"2025-06-18","o":8.64,"h":8.9,"l":8.52,"c":8.74,"v":899300},{"d":"2025-06-20","o":8.84,"h":8.91,"l":8.37,"c":8.51,"v":1983300},{"d":"2025-06-23","o":8.41,"h":8.66,"l":8.23,"c":8.65,"v":1050200},{"d":"2025-06-24","o":8.75,"h":8.9,"l":8.36,"c":8.67,"v":1251200},{"d":"2025-06-25","o":8.71,"h":8.71,"l":8.45,"c":8.52,"v":897800},{"d":"2025-06-26","o":8.52,"h":8.78,"l":8.48,"c":8.7,"v":716000},{"d":"2025-06-27","o":8.74,"h":8.92,"l":8.59,"c":8.73,"v":1014200},{"d":"2025-06-30","o":8.74,"h":8.84,"l":8.6,"c":8.67,"v":1796100},{"d":"2025-07-01","o":8.68,"h":9.6,"l":8.46,"c":9.23,"v":3222500},{"d":"2025-07-02","o":9.2,"h":9.57,"l":8.9,"c":9.55,"v":1062700},{"d":"2025-07-03","o":9.6,"h":9.63,"l":9.36,"c":9.39,"v":1440800},{"d":"2025-07-07","o":9.31,"h":9.52,"l":9.15,"c":9.17,"v":2701300},{"d":"2025-07-08","o":9.24,"h":9.3,"l":8.8,"c":9.18,"v":2851200},{"d":"2025-07-09","o":9.27,"h":9.31,"l":9.06,"c":9.23,"v":2484500},{"d":"2025-07-10","o":9.2,"h":9.77,"l":9.1,"c":9.41,"v":2895500},{"d":"2025-07-11","o":9.31,"h":9.36,"l":9.12,"c":9.21,"v":1810300},{"d":"2025-07-14","o":9.17,"h":9.29,"l":8.76,"c":8.79,"v":3429800},{"d":"2025-07-15","o":8.9,"h":8.93,"l":8.13,"c":8.15,"v":1930100},{"d":"2025-07-16","o":8.18,"h":8.28,"l":7.93,"c":8.07,"v":2391500},{"d":"2025-07-17","o":8.19,"h":8.54,"l":8.1,"c":8.45,"v":2278100},{"d":"2025-07-18","o":8.57,"h":8.74,"l":8.39,"c":8.47,"v":1560300},{"d":"2025-07-21","o":8.59,"h":8.69,"l":8.44,"c":8.55,"v":1427000},{"d":"2025-07-22","o":8.61,"h":9.38,"l":8.61,"c":9.28,"v":2201000},{"d":"2025-07-23","o":9.42,"h":9.9,"l":9.4,"c":9.71,"v":2341700},{"d":"2025-07-24","o":9.62,"h":9.81,"l":9.44,"c":9.46,"v":1298200},{"d":"2025-07-25","o":9.61,"h":9.61,"l":8.98,"c":9.53,"v":2257200},{"d":"2025-07-28","o":9.61,"h":9.82,"l":9.45,"c":9.7,"v":1459700},{"d":"2025-07-29","o":9.71,"h":9.71,"l":9.19,"c":9.22,"v":983600},{"d":"2025-07-30","o":9.23,"h":9.52,"l":8.86,"c":8.95,"v":2152900},{"d":"2025-07-31","o":8.9,"h":9.02,"l":8.72,"c":8.76,"v":1420400},{"d":"2025-08-01","o":8.64,"h":8.77,"l":8.4,"c":8.68,"v":1651100},{"d":"2025-08-04","o":8.9,"h":9.29,"l":8.75,"c":9.02,"v":1718500},{"d":"2025-08-05","o":9.1,"h":9.65,"l":9.1,"c":9.52,"v":2680500},{"d":"2025-08-06","o":9.55,"h":9.99,"l":9.55,"c":9.87,"v":2965000},{"d":"2025-08-07","o":12.4,"h":12.98,"l":11.48,"c":11.99,"v":4578300},{"d":"2025-08-08","o":12.2,"h":12.39,"l":11.15,"c":11.22,"v":3604600},{"d":"2025-08-11","o":11.4,"h":11.76,"l":11.07,"c":11.16,"v":3327300},{"d":"2025-08-12","o":11.4,"h":12.18,"l":11.35,"c":12.13,"v":2603600},{"d":"2025-08-13","o":12.12,"h":12.88,"l":12.12,"c":12.73,"v":3122200},{"d":"2025-08-14","o":12.48,"h":12.63,"l":12.32,"c":12.37,"v":2535200},{"d":"2025-08-15","o":12.62,"h":12.93,"l":12.52,"c":12.8,"v":3291100},{"d":"2025-08-18","o":12.75,"h":12.86,"l":12.36,"c":12.4,"v":2432000},{"d":"2025-08-19","o":12.56,"h":12.86,"l":12.44,"c":12.57,"v":2323700},{"d":"2025-08-20","o":12.42,"h":12.61,"l":12.07,"c":12.09,"v":1253300},{"d":"2025-08-21","o":11.88,"h":12.06,"l":11.77,"c":11.87,"v":1818000},{"d":"2025-08-22","o":11.93,"h":12.42,"l":11.77,"c":12.41,"v":2425600},{"d":"2025-08-25","o":11.9,"h":12.19,"l":11.8,"c":12,"v":1733600},{"d":"2025-08-26","o":11.99,"h":12.1,"l":11.69,"c":11.82,"v":1347300},{"d":"2025-08-27","o":11.73,"h":12.14,"l":11.68,"c":11.99,"v":1428800},{"d":"2025-08-28","o":12.11,"h":12.11,"l":11.54,"c":11.75,"v":1825500},{"d":"2025-08-29","o":11.77,"h":11.78,"l":11.56,"c":11.73,"v":1791900},{"d":"2025-09-02","o":11.44,"h":11.65,"l":11.19,"c":11.24,"v":1747800},{"d":"2025-09-03","o":11.23,"h":11.39,"l":10.92,"c":11.17,"v":1787400},{"d":"2025-09-04","o":11.33,"h":11.47,"l":11.18,"c":11.38,"v":2075600},{"d":"2025-09-05","o":11.58,"h":11.84,"l":11.43,"c":11.52,"v":2117300},{"d":"2025-09-08","o":11.53,"h":11.53,"l":11.14,"c":11.39,"v":1551300},{"d":"2025-09-09","o":11.24,"h":11.4,"l":11.02,"c":11.17,"v":1240000},{"d":"2025-09-10","o":11.13,"h":11.3,"l":10.94,"c":11.09,"v":1869800},{"d":"2025-09-11","o":11.03,"h":11.32,"l":11.02,"c":11.24,"v":1597800},{"d":"2025-09-12","o":11.13,"h":11.19,"l":10.65,"c":10.77,"v":1732000},{"d":"2025-09-15","o":10.88,"h":11.1,"l":10.75,"c":11.02,"v":1301700},{"d":"2025-09-16","o":11.03,"h":11.09,"l":10.72,"c":11.03,"v":1364900},{"d":"2025-09-17","o":11.14,"h":11.82,"l":11.09,"c":11.21,"v":2310400},{"d":"2025-09-18","o":11.2,"h":11.31,"l":10.98,"c":11.29,"v":2626500},{"d":"2025-09-19","o":11.37,"h":11.37,"l":10.94,"c":11.06,"v":2489500},{"d":"2025-09-22","o":10.97,"h":11.24,"l":10.9,"c":11.05,"v":2417400},{"d":"2025-09-23","o":11.19,"h":11.33,"l":10.86,"c":11.06,"v":1287100},{"d":"2025-09-24","o":11.03,"h":11.23,"l":10.56,"c":10.68,"v":2301900},{"d":"2025-09-25","o":10.51,"h":10.95,"l":10.46,"c":10.77,"v":1195800},{"d":"2025-09-26","o":10.81,"h":10.95,"l":10.47,"c":10.62,"v":1369000},{"d":"2025-09-29","o":10.69,"h":10.69,"l":10.32,"c":10.58,"v":1569500},{"d":"2025-09-30","o":10.59,"h":10.75,"l":10.5,"c":10.63,"v":1613000},{"d":"2025-10-01","o":10.64,"h":10.8,"l":10.45,"c":10.63,"v":1634500},{"d":"2025-10-02","o":10.69,"h":10.97,"l":10.55,"c":10.92,"v":1306300},{"d":"2025-10-03","o":10.97,"h":11.2,"l":10.9,"c":11.03,"v":2394300},{"d":"2025-10-06","o":11.03,"h":11.03,"l":10.51,"c":10.51,"v":2205800},{"d":"2025-10-07","o":10.61,"h":10.72,"l":10.23,"c":10.3,"v":1903500},{"d":"2025-10-08","o":10.3,"h":10.63,"l":10.22,"c":10.55,"v":1762400},{"d":"2025-10-09","o":10.52,"h":10.52,"l":10.14,"c":10.19,"v":2026500},{"d":"2025-10-10","o":10.31,"h":10.31,"l":9.6,"c":9.61,"v":1953400},{"d":"2025-10-13","o":9.85,"h":10.22,"l":9.85,"c":10.13,"v":1745500},{"d":"2025-10-14","o":9.99,"h":10.45,"l":9.91,"c":10.28,"v":2158100},{"d":"2025-10-15","o":10.31,"h":10.51,"l":10.19,"c":10.29,"v":1533400},{"d":"2025-10-16","o":10.3,"h":10.65,"l":10.21,"c":10.59,"v":1294600},{"d":"2025-10-17","o":10.52,"h":10.69,"l":10.31,"c":10.45,"v":1757400},{"d":"2025-10-20","o":10.49,"h":10.7,"l":10.38,"c":10.67,"v":1821400},{"d":"2025-10-21","o":10.61,"h":10.85,"l":10.5,"c":10.6,"v":2536100},{"d":"2025-10-22","o":10.55,"h":10.67,"l":10.24,"c":10.45,"v":1226300},{"d":"2025-10-23","o":10.39,"h":10.5,"l":10.22,"c":10.4,"v":1053800},{"d":"2025-10-24","o":10.5,"h":10.62,"l":10.39,"c":10.46,"v":1054700},{"d":"2025-10-27","o":10.6,"h":10.74,"l":10.29,"c":10.4,"v":1440100},{"d":"2025-10-28","o":10.42,"h":11.02,"l":10.42,"c":10.68,"v":2416100},{"d":"2025-10-29","o":10.62,"h":10.7,"l":10.1,"c":10.17,"v":1485700},{"d":"2025-10-30","o":10.04,"h":10.16,"l":9.81,"c":9.83,"v":1033200},{"d":"2025-10-31","o":9.84,"h":10.07,"l":9.69,"c":10.02,"v":1097800},{"d":"2025-11-03","o":10.03,"h":10.05,"l":9.69,"c":9.86,"v":1451600},{"d":"2025-11-04","o":9.74,"h":9.81,"l":9.61,"c":9.7,"v":1382700},{"d":"2025-11-05","o":9.67,"h":9.86,"l":9.44,"c":9.76,"v":3263900},{"d":"2025-11-06","o":9.41,"h":9.95,"l":9.22,"c":9.4,"v":1904300},{"d":"2025-11-07","o":9.22,"h":9.99,"l":9.22,"c":9.84,"v":2321300},{"d":"2025-11-10","o":9.96,"h":10.09,"l":9.5,"c":9.57,"v":2068900},{"d":"2025-11-11","o":9.65,"h":9.65,"l":9.39,"c":9.53,"v":1672200},{"d":"2025-11-12","o":9.57,"h":9.65,"l":9.27,"c":9.29,"v":1807100},{"d":"2025-11-13","o":9.31,"h":9.52,"l":9.1,"c":9.17,"v":1081500},{"d":"2025-11-14","o":9.08,"h":9.19,"l":8.88,"c":9.03,"v":1647400},{"d":"2025-11-17","o":9.01,"h":9.04,"l":8.85,"c":8.91,"v":1281900},{"d":"2025-11-18","o":8.78,"h":8.91,"l":8.68,"c":8.87,"v":1168200},{"d":"2025-11-19","o":8.97,"h":9.23,"l":8.82,"c":8.88,"v":1176000},{"d":"2025-11-20","o":9.01,"h":9.26,"l":8.9,"c":8.93,"v":1413800},{"d":"2025-11-21","o":9.01,"h":9.6,"l":9.01,"c":9.38,"v":2562200},{"d":"2025-11-24","o":9.36,"h":9.56,"l":9.27,"c":9.37,"v":1318700},{"d":"2025-11-25","o":9.47,"h":9.99,"l":9.43,"c":9.9,"v":1490000},{"d":"2025-11-26","o":9.82,"h":10.55,"l":9.82,"c":10.48,"v":1215600},{"d":"2025-11-28","o":10.46,"h":10.52,"l":10.25,"c":10.34,"v":610400},{"d":"2025-12-01","o":10.3,"h":10.67,"l":10.25,"c":10.43,"v":1182100},{"d":"2025-12-02","o":10.47,"h":10.76,"l":10.45,"c":10.66,"v":1077600},{"d":"2025-12-03","o":10.67,"h":10.81,"l":10.56,"c":10.57,"v":908600},{"d":"2025-12-04","o":10.57,"h":10.69,"l":10.36,"c":10.53,"v":757900},{"d":"2025-12-05","o":10.54,"h":10.73,"l":10.41,"c":10.54,"v":726300},{"d":"2025-12-08","o":10.56,"h":10.69,"l":10.38,"c":10.64,"v":1056100},{"d":"2025-12-09","o":10.52,"h":10.9,"l":10.4,"c":10.74,"v":1714600},{"d":"2025-12-10","o":10.7,"h":11.01,"l":10.63,"c":10.71,"v":1364400},{"d":"2025-12-11","o":10.77,"h":10.96,"l":10.68,"c":10.88,"v":1526900},{"d":"2025-12-12","o":10.93,"h":11.03,"l":10.69,"c":10.87,"v":1161300},{"d":"2025-12-15","o":10.98,"h":11.28,"l":10.88,"c":11.26,"v":995700},{"d":"2025-12-16","o":11.19,"h":11.71,"l":11.1,"c":11.23,"v":1665300},{"d":"2025-12-17","o":11.14,"h":11.65,"l":10.51,"c":11.48,"v":1412700},{"d":"2025-12-18","o":11.68,"h":12.08,"l":11.6,"c":11.68,"v":1107500},{"d":"2025-12-19","o":11.63,"h":11.76,"l":11.33,"c":11.57,"v":1403600},{"d":"2025-12-22","o":11.57,"h":11.89,"l":11.3,"c":11.87,"v":1013100},{"d":"2025-12-23","o":11.77,"h":11.89,"l":11.62,"c":11.73,"v":1066800},{"d":"2025-12-24","o":11.8,"h":11.92,"l":11.21,"c":11.69,"v":604100},{"d":"2025-12-26","o":11.7,"h":11.73,"l":11.38,"c":11.72,"v":797300},{"d":"2025-12-29","o":11.72,"h":11.89,"l":11.44,"c":11.72,"v":1248600},{"d":"2025-12-30","o":11.68,"h":11.74,"l":11.42,"c":11.46,"v":1326200},{"d":"2025-12-31","o":11.43,"h":11.43,"l":11.17,"c":11.21,"v":469900},{"d":"2026-01-02","o":11.37,"h":11.53,"l":11.27,"c":11.36,"v":1039700},{"d":"2026-01-05","o":11.29,"h":11.49,"l":10.62,"c":10.63,"v":1572500},{"d":"2026-01-06","o":10.62,"h":11.08,"l":10.5,"c":11.06,"v":1428400},{"d":"2026-01-07","o":11.12,"h":11.23,"l":10.76,"c":10.86,"v":983100},{"d":"2026-01-08","o":10.72,"h":11.15,"l":10.72,"c":11.12,"v":1945500},{"d":"2026-01-09","o":11.25,"h":11.55,"l":10.75,"c":11.07,"v":1743900},{"d":"2026-01-12","o":11,"h":11.02,"l":10.72,"c":10.86,"v":1049700},{"d":"2026-01-13","o":10.88,"h":11.18,"l":10.69,"c":10.96,"v":1449000},{"d":"2026-01-14","o":10.91,"h":11.11,"l":10.61,"c":10.65,"v":1017000},{"d":"2026-01-15","o":10.7,"h":11.14,"l":10.64,"c":11.05,"v":1718000},{"d":"2026-01-16","o":11.12,"h":11.18,"l":10.76,"c":10.81,"v":979300},{"d":"2026-01-20","o":10.58,"h":10.65,"l":10.02,"c":10.18,"v":972100},{"d":"2026-01-21","o":10.2,"h":10.68,"l":10.2,"c":10.57,"v":1278600},{"d":"2026-01-22","o":10.57,"h":10.85,"l":10.57,"c":10.71,"v":708000},{"d":"2026-01-23","o":10.67,"h":10.75,"l":10.27,"c":10.36,"v":592900},{"d":"2026-01-26","o":10.37,"h":10.57,"l":10.16,"c":10.3,"v":600200},{"d":"2026-01-27","o":10.42,"h":10.51,"l":10.25,"c":10.44,"v":732100},{"d":"2026-01-28","o":10.49,"h":10.6,"l":9.96,"c":9.99,"v":687800},{"d":"2026-01-29","o":10.01,"h":10.09,"l":9.6,"c":9.92,"v":1295600},{"d":"2026-01-30","o":9.9,"h":10.22,"l":9.82,"c":10.18,"v":824300},{"d":"2026-02-02","o":10.19,"h":10.68,"l":9.95,"c":10.61,"v":1071200},{"d":"2026-02-03","o":10.52,"h":11.08,"l":10.51,"c":10.91,"v":904400},{"d":"2026-02-04","o":11.07,"h":11.19,"l":10.82,"c":10.99,"v":1027800},{"d":"2026-02-05","o":10.79,"h":10.91,"l":10.54,"c":10.71,"v":871900},{"d":"2026-02-06","o":10.74,"h":11.19,"l":10.74,"c":11.1,"v":1326400},{"d":"2026-02-09","o":11.17,"h":11.23,"l":10.64,"c":10.69,"v":480900},{"d":"2026-02-10","o":10.69,"h":10.92,"l":10.64,"c":10.67,"v":668300},{"d":"2026-02-11","o":10.66,"h":10.81,"l":9.63,"c":9.77,"v":1772900},{"d":"2026-02-12","o":9.86,"h":10.12,"l":9.1,"c":9.13,"v":1612100},{"d":"2026-02-13","o":9.19,"h":9.59,"l":9.06,"c":9.25,"v":1987900},{"d":"2026-02-17","o":9.19,"h":9.39,"l":8.85,"c":8.99,"v":1095100},{"d":"2026-02-18","o":8.98,"h":9.4,"l":8.96,"c":9.09,"v":2426300},{"d":"2026-02-19","o":9.3,"h":9.3,"l":8.69,"c":8.87,"v":1166200},{"d":"2026-02-20","o":8.81,"h":9.33,"l":8.78,"c":9.18,"v":1547300},{"d":"2026-02-23","o":9.1,"h":9.1,"l":8.38,"c":8.41,"v":1393700},{"d":"2026-02-24","o":8.5,"h":8.67,"l":8.4,"c":8.4,"v":891300},{"d":"2026-02-25","o":8.4,"h":8.52,"l":8.13,"c":8.38,"v":1200400},{"d":"2026-02-26","o":10.55,"h":10.6,"l":8.8,"c":9.26,"v":3841100},{"d":"2026-02-27","o":9.13,"h":9.44,"l":8.23,"c":8.25,"v":1657100},{"d":"2026-03-02","o":8.15,"h":8.15,"l":7.78,"c":8.09,"v":1548600},{"d":"2026-03-03","o":7.75,"h":8.06,"l":7.67,"c":8,"v":1734800},{"d":"2026-03-04","o":8.02,"h":8.1,"l":7.82,"c":7.87,"v":1460900},{"d":"2026-03-05","o":7.76,"h":8.09,"l":7.66,"c":7.86,"v":1921500},{"d":"2026-03-06","o":7.65,"h":7.74,"l":7.55,"c":7.64,"v":1537700},{"d":"2026-03-09","o":7.46,"h":7.5,"l":6.97,"c":7.37,"v":1806300},{"d":"2026-03-10","o":7.37,"h":7.48,"l":7.24,"c":7.4,"v":1589800},{"d":"2026-03-11","o":7.4,"h":7.46,"l":7.11,"c":7.21,"v":1239600},{"d":"2026-03-12","o":7.08,"h":7.16,"l":6.95,"c":7.06,"v":1568100},{"d":"2026-03-13","o":7.12,"h":7.22,"l":7.01,"c":7.1,"v":1316700},{"d":"2026-03-16","o":7.17,"h":7.41,"l":7.1,"c":7.33,"v":960600},{"d":"2026-03-17","o":7.35,"h":7.61,"l":7.35,"c":7.45,"v":1159800},{"d":"2026-03-18","o":7.01,"h":7.3,"l":7.01,"c":7.12,"v":1723900},{"d":"2026-03-19","o":7.11,"h":7.19,"l":6.93,"c":7.09,"v":1102700},{"d":"2026-03-20","o":7.09,"h":7.13,"l":6.74,"c":6.78,"v":1406300},{"d":"2026-03-23","o":7.09,"h":7.12,"l":6.82,"c":6.84,"v":886400},{"d":"2026-03-24","o":6.75,"h":6.75,"l":6.45,"c":6.53,"v":1468800},{"d":"2026-03-25","o":6.63,"h":6.89,"l":6.55,"c":6.85,"v":1237700},{"d":"2026-03-26","o":6.75,"h":6.96,"l":6.69,"c":6.7,"v":831700},{"d":"2026-03-27","o":6.61,"h":6.66,"l":6.43,"c":6.5,"v":1294800},{"d":"2026-03-30","o":6.52,"h":6.64,"l":6.45,"c":6.51,"v":720100},{"d":"2026-03-31","o":6.61,"h":6.82,"l":6.46,"c":6.78,"v":1169373},{"d":"2026-04-01","o":6.6,"h":6.7,"l":6.51,"c":6.54,"v":1480491},{"d":"2026-04-02","o":6.36,"h":6.55,"l":6.26,"c":6.38,"v":1240274},{"d":"2026-04-06","o":6.37,"h":6.53,"l":6.33,"c":6.49,"v":2999089},{"d":"2026-04-07","o":6.45,"h":6.47,"l":6.17,"c":6.27,"v":1307796},{"d":"2026-04-08","o":6.69,"h":6.85,"l":6.5,"c":6.52,"v":1101613},{"d":"2026-04-09","o":6.43,"h":6.69,"l":6.39,"c":6.61,"v":928758},{"d":"2026-04-10","o":6.65,"h":6.84,"l":6.53,"c":6.77,"v":836731},{"d":"2026-04-13","o":6.73,"h":6.98,"l":6.68,"c":6.85,"v":1271360},{"d":"2026-04-14","o":6.85,"h":7.02,"l":6.82,"c":6.9,"v":1618813},{"d":"2026-04-15","o":6.92,"h":7.2,"l":6.84,"c":7.12,"v":2060288},{"d":"2026-04-16","o":7.19,"h":7.41,"l":7.17,"c":7.36,"v":1120814},{"d":"2026-04-17","o":7.61,"h":7.86,"l":7.56,"c":7.79,"v":1673587},{"d":"2026-04-20","o":7.8,"h":8.08,"l":7.7,"c":8.06,"v":1125635},{"d":"2026-04-21","o":8.07,"h":8.4,"l":7.94,"c":7.97,"v":902114},{"d":"2026-04-22","o":8.02,"h":8.23,"l":7.78,"c":7.8,"v":844818},{"d":"2026-04-23","o":7.8,"h":7.85,"l":7.44,"c":7.52,"v":603155},{"d":"2026-04-24","o":7.47,"h":7.74,"l":7.41,"c":7.65,"v":613242},{"d":"2026-04-27","o":7.65,"h":7.74,"l":7.51,"c":7.53,"v":592739},{"d":"2026-04-28","o":7.55,"h":7.78,"l":7.44,"c":7.54,"v":1055813},{"d":"2026-04-29","o":7.5,"h":7.51,"l":7.26,"c":7.34,"v":597474},{"d":"2026-04-30","o":7.34,"h":7.54,"l":7.3,"c":7.4,"v":1054997},{"d":"2026-05-01","o":7.44,"h":7.59,"l":7.38,"c":7.58,"v":991425},{"d":"2026-05-04","o":7.46,"h":7.47,"l":6.95,"c":7.07,"v":1729532},{"d":"2026-05-05","o":7.25,"h":7.34,"l":7.09,"c":7.26,"v":890515},{"d":"2026-05-06","o":7.38,"h":7.63,"l":7.37,"c":7.59,"v":2383330},{"d":"2026-05-07","o":6.8,"h":7.47,"l":6.8,"c":7.07,"v":2950194},{"d":"2026-05-08","o":6.97,"h":6.98,"l":6.5,"c":6.51,"v":1953825},{"d":"2026-05-11","o":6.5,"h":6.51,"l":6.05,"c":6.12,"v":2001607},{"d":"2026-05-12","o":6.12,"h":6.2,"l":5.9,"c":5.9,"v":1921152},{"d":"2026-05-13","o":5.9,"h":5.91,"l":5.63,"c":5.87,"v":1599985},{"d":"2026-05-14","o":5.96,"h":6.07,"l":5.75,"c":5.88,"v":2600318},{"d":"2026-05-15","o":5.83,"h":5.95,"l":5.7,"c":5.75,"v":2798467},{"d":"2026-05-18","o":5.89,"h":6.04,"l":5.79,"c":5.87,"v":1466484},{"d":"2026-05-19","o":5.8,"h":5.86,"l":5.67,"c":5.78,"v":1488964}]