[{"d":"2021-03-04","o":9.55,"h":9.9,"l":9.55,"c":9.71,"v":1068000},{"d":"2021-03-05","o":9.89,"h":9.9,"l":9.7,"c":9.71,"v":502500},{"d":"2021-03-08","o":9.79,"h":9.79,"l":9.71,"c":9.76,"v":914200},{"d":"2021-03-09","o":9.77,"h":9.81,"l":9.71,"c":9.74,"v":201100},{"d":"2021-03-10","o":9.8,"h":9.8,"l":9.72,"c":9.78,"v":294400},{"d":"2021-03-11","o":9.8,"h":9.8,"l":9.72,"c":9.75,"v":391300},{"d":"2021-03-12","o":9.74,"h":9.76,"l":9.72,"c":9.76,"v":410500},{"d":"2021-03-15","o":9.77,"h":9.77,"l":9.7,"c":9.72,"v":227400},{"d":"2021-03-16","o":9.72,"h":9.75,"l":9.71,"c":9.74,"v":638800},{"d":"2021-03-17","o":9.71,"h":9.74,"l":9.71,"c":9.71,"v":19700},{"d":"2021-03-18","o":9.71,"h":9.72,"l":9.7,"c":9.7,"v":115300},{"d":"2021-03-19","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":96500},{"d":"2021-03-22","o":9.7,"h":9.73,"l":9.68,"c":9.71,"v":102700},{"d":"2021-03-23","o":9.7,"h":9.7,"l":9.65,"c":9.66,"v":163100},{"d":"2021-03-24","o":9.64,"h":9.68,"l":9.63,"c":9.63,"v":160600},{"d":"2021-03-25","o":9.64,"h":9.68,"l":9.54,"c":9.62,"v":78900},{"d":"2021-03-26","o":9.65,"h":9.67,"l":9.57,"c":9.64,"v":40400},{"d":"2021-03-29","o":9.66,"h":9.68,"l":9.62,"c":9.65,"v":94600},{"d":"2021-03-30","o":9.66,"h":9.73,"l":9.65,"c":9.7,"v":268600},{"d":"2021-03-31","o":9.69,"h":9.73,"l":9.67,"c":9.68,"v":106400},{"d":"2021-04-01","o":9.69,"h":9.78,"l":9.66,"c":9.76,"v":80400},{"d":"2021-04-05","o":9.76,"h":9.79,"l":9.75,"c":9.76,"v":9800},{"d":"2021-04-06","o":9.77,"h":9.79,"l":9.7,"c":9.78,"v":20100},{"d":"2021-04-07","o":9.77,"h":9.79,"l":9.77,"c":9.78,"v":71900},{"d":"2021-04-08","o":9.78,"h":9.81,"l":9.78,"c":9.81,"v":48200},{"d":"2021-04-09","o":9.8,"h":9.81,"l":9.77,"c":9.81,"v":22600},{"d":"2021-04-12","o":9.81,"h":9.81,"l":9.76,"c":9.78,"v":7800},{"d":"2021-04-13","o":9.76,"h":9.8,"l":9.75,"c":9.8,"v":38900},{"d":"2021-04-14","o":9.75,"h":9.81,"l":9.75,"c":9.8,"v":18800},{"d":"2021-04-15","o":9.78,"h":9.84,"l":9.78,"c":9.84,"v":61400},{"d":"2021-04-16","o":9.87,"h":9.87,"l":9.76,"c":9.79,"v":103500},{"d":"2021-04-19","o":9.84,"h":9.84,"l":9.78,"c":9.83,"v":84400},{"d":"2021-04-20","o":9.8,"h":9.85,"l":9.75,"c":9.75,"v":58900},{"d":"2021-04-21","o":9.76,"h":9.79,"l":9.72,"c":9.75,"v":21000},{"d":"2021-04-22","o":9.77,"h":9.79,"l":9.75,"c":9.75,"v":47800},{"d":"2021-04-23","o":9.75,"h":9.79,"l":9.75,"c":9.76,"v":10900},{"d":"2021-04-26","o":9.78,"h":9.78,"l":9.72,"c":9.77,"v":130900},{"d":"2021-04-27","o":9.76,"h":9.78,"l":9.73,"c":9.73,"v":1300},{"d":"2021-04-28","o":9.75,"h":9.77,"l":9.73,"c":9.76,"v":8200},{"d":"2021-04-29","o":9.74,"h":9.76,"l":9.72,"c":9.72,"v":51800},{"d":"2021-04-30","o":9.73,"h":9.77,"l":9.72,"c":9.77,"v":151800},{"d":"2021-05-03","o":9.76,"h":9.76,"l":9.75,"c":9.76,"v":15600},{"d":"2021-05-04","o":9.76,"h":9.77,"l":9.75,"c":9.77,"v":47400},{"d":"2021-05-05","o":9.75,"h":9.78,"l":9.75,"c":9.77,"v":57900},{"d":"2021-05-06","o":9.76,"h":9.8,"l":9.76,"c":9.77,"v":94000},{"d":"2021-05-07","o":9.74,"h":9.77,"l":9.74,"c":9.76,"v":4800},{"d":"2021-05-10","o":9.75,"h":9.76,"l":9.74,"c":9.76,"v":1800},{"d":"2021-05-11","o":9.76,"h":9.77,"l":9.74,"c":9.75,"v":150700},{"d":"2021-05-12","o":9.75,"h":9.76,"l":9.75,"c":9.75,"v":147200},{"d":"2021-05-13","o":9.75,"h":9.79,"l":9.74,"c":9.79,"v":52800},{"d":"2021-05-14","o":9.79,"h":9.79,"l":9.74,"c":9.74,"v":60600},{"d":"2021-05-17","o":9.74,"h":9.75,"l":9.74,"c":9.74,"v":29200},{"d":"2021-05-18","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":34500},{"d":"2021-05-19","o":9.74,"h":9.74,"l":9.71,"c":9.71,"v":22300},{"d":"2021-05-20","o":9.71,"h":9.72,"l":9.69,"c":9.69,"v":4600},{"d":"2021-05-21","o":9.68,"h":9.68,"l":9.64,"c":9.64,"v":97400},{"d":"2021-05-24","o":9.78,"h":9.78,"l":9.68,"c":9.69,"v":99900},{"d":"2021-05-25","o":9.87,"h":10.02,"l":9.83,"c":9.91,"v":7183500},{"d":"2021-05-26","o":9.89,"h":9.93,"l":9.86,"c":9.91,"v":678600},{"d":"2021-05-27","o":9.92,"h":9.92,"l":9.85,"c":9.86,"v":457500},{"d":"2021-05-28","o":9.89,"h":9.92,"l":9.86,"c":9.88,"v":144900},{"d":"2021-06-01","o":9.9,"h":9.99,"l":9.85,"c":9.95,"v":656200},{"d":"2021-06-02","o":9.96,"h":9.97,"l":9.9,"c":9.96,"v":437500},{"d":"2021-06-03","o":9.99,"h":9.99,"l":9.92,"c":9.96,"v":168300},{"d":"2021-06-04","o":9.96,"h":10.01,"l":9.96,"c":10,"v":600000},{"d":"2021-06-07","o":9.99,"h":9.99,"l":9.92,"c":9.93,"v":92800},{"d":"2021-06-08","o":9.98,"h":9.99,"l":9.92,"c":9.96,"v":157200},{"d":"2021-06-09","o":9.99,"h":10.05,"l":9.95,"c":10,"v":2919600},{"d":"2021-06-10","o":10,"h":10.04,"l":9.96,"c":10,"v":657900},{"d":"2021-06-11","o":9.98,"h":10.01,"l":9.96,"c":10.01,"v":127100},{"d":"2021-06-14","o":10.01,"h":10.01,"l":9.98,"c":10,"v":226600},{"d":"2021-06-15","o":10,"h":10,"l":9.94,"c":9.97,"v":717800},{"d":"2021-06-16","o":9.95,"h":9.99,"l":9.94,"c":9.97,"v":163800},{"d":"2021-06-17","o":9.99,"h":9.99,"l":9.91,"c":9.95,"v":154400},{"d":"2021-06-18","o":9.93,"h":10,"l":9.92,"c":10,"v":44100},{"d":"2021-06-21","o":9.99,"h":10.02,"l":9.85,"c":10,"v":291700},{"d":"2021-06-22","o":10,"h":10.01,"l":9.95,"c":10,"v":331400},{"d":"2021-06-23","o":10,"h":10.09,"l":9.92,"c":10.05,"v":1401600},{"d":"2021-06-24","o":10.08,"h":10.31,"l":10.03,"c":10.1,"v":772400},{"d":"2021-06-25","o":10.09,"h":10.15,"l":10.02,"c":10.04,"v":132800},{"d":"2021-06-28","o":10.07,"h":10.07,"l":10.01,"c":10.05,"v":126600},{"d":"2021-06-29","o":10.05,"h":10.06,"l":10.01,"c":10.03,"v":315800},{"d":"2021-06-30","o":10.04,"h":10.04,"l":9.98,"c":10.02,"v":261500},{"d":"2021-07-01","o":10,"h":10.05,"l":9.98,"c":10.02,"v":261800},{"d":"2021-07-02","o":10.02,"h":10.04,"l":9.98,"c":10.03,"v":396500},{"d":"2021-07-06","o":10.07,"h":10.25,"l":10.06,"c":10.21,"v":1141300},{"d":"2021-07-07","o":10.2,"h":10.21,"l":10.13,"c":10.16,"v":460600},{"d":"2021-07-08","o":10.2,"h":10.2,"l":10.07,"c":10.13,"v":180800},{"d":"2021-07-09","o":10.1,"h":10.18,"l":10.1,"c":10.15,"v":315800},{"d":"2021-07-12","o":10.17,"h":10.27,"l":10.14,"c":10.17,"v":219100},{"d":"2021-07-13","o":10.19,"h":10.2,"l":10.13,"c":10.16,"v":133000},{"d":"2021-07-14","o":10.21,"h":10.21,"l":10.12,"c":10.19,"v":119500},{"d":"2021-07-15","o":10.18,"h":10.19,"l":10.08,"c":10.13,"v":234800},{"d":"2021-07-16","o":10.1,"h":10.15,"l":10.06,"c":10.07,"v":403300},{"d":"2021-07-19","o":10.06,"h":10.07,"l":9.95,"c":10,"v":525200},{"d":"2021-07-20","o":10.05,"h":10.08,"l":9.91,"c":9.98,"v":433800},{"d":"2021-07-21","o":9.98,"h":10.05,"l":9.98,"c":10.04,"v":320200},{"d":"2021-07-22","o":10.07,"h":10.08,"l":9.96,"c":9.98,"v":241500},{"d":"2021-07-23","o":9.97,"h":10.05,"l":9.92,"c":9.98,"v":230700},{"d":"2021-07-26","o":9.94,"h":10.04,"l":9.94,"c":10.03,"v":310700},{"d":"2021-07-27","o":10.05,"h":10.12,"l":9.98,"c":10.01,"v":165900},{"d":"2021-07-28","o":10.01,"h":10.05,"l":9.97,"c":10.02,"v":353000},{"d":"2021-07-29","o":10.08,"h":10.38,"l":10.02,"c":10.12,"v":1004000},{"d":"2021-07-30","o":10.08,"h":10.25,"l":10.08,"c":10.18,"v":222100},{"d":"2021-08-02","o":10.09,"h":10.28,"l":10.09,"c":10.26,"v":382400},{"d":"2021-08-03","o":10.3,"h":10.35,"l":10.23,"c":10.27,"v":361300},{"d":"2021-08-04","o":10.3,"h":10.31,"l":10.27,"c":10.28,"v":297200},{"d":"2021-08-05","o":10.31,"h":10.34,"l":10.27,"c":10.28,"v":530900},{"d":"2021-08-06","o":10.35,"h":10.58,"l":10.33,"c":10.35,"v":237700},{"d":"2021-08-09","o":10.45,"h":10.5,"l":10.36,"c":10.45,"v":454100},{"d":"2021-08-10","o":10.52,"h":10.73,"l":10.5,"c":10.62,"v":658500},{"d":"2021-08-11","o":10.67,"h":11.48,"l":10.66,"c":11.15,"v":2221900},{"d":"2021-08-12","o":11.25,"h":11.61,"l":11.11,"c":11.54,"v":1321900},{"d":"2021-08-13","o":11.65,"h":11.67,"l":11.3,"c":11.47,"v":321800},{"d":"2021-08-16","o":11.5,"h":11.5,"l":11.25,"c":11.41,"v":301000},{"d":"2021-08-17","o":11.4,"h":11.59,"l":11.32,"c":11.5,"v":445700},{"d":"2021-08-18","o":11.47,"h":11.74,"l":11.26,"c":11.68,"v":366700},{"d":"2021-08-19","o":11.65,"h":11.65,"l":10.87,"c":11,"v":812000},{"d":"2021-08-20","o":11.36,"h":11.38,"l":10.73,"c":10.8,"v":751500},{"d":"2021-08-23","o":10.76,"h":10.9,"l":10.47,"c":10.59,"v":783700},{"d":"2021-08-24","o":10.6,"h":11.4,"l":10.51,"c":11.19,"v":520900},{"d":"2021-08-25","o":11.15,"h":11.2,"l":10.8,"c":10.9,"v":168100},{"d":"2021-08-26","o":10.87,"h":10.99,"l":10.8,"c":10.81,"v":50000},{"d":"2021-08-27","o":10.81,"h":11.33,"l":10.81,"c":11.05,"v":163400},{"d":"2021-08-30","o":11.08,"h":11.35,"l":11.01,"c":11.07,"v":118000},{"d":"2021-08-31","o":11.07,"h":11.31,"l":11.02,"c":11.3,"v":146000},{"d":"2021-09-01","o":11.3,"h":11.44,"l":11.18,"c":11.22,"v":559100},{"d":"2021-09-02","o":11.25,"h":11.39,"l":11.22,"c":11.38,"v":213800},{"d":"2021-09-03","o":11.38,"h":11.47,"l":11.31,"c":11.41,"v":82800},{"d":"2021-09-07","o":11.37,"h":11.73,"l":11.37,"c":11.73,"v":257400},{"d":"2021-09-08","o":11.75,"h":11.81,"l":11.51,"c":11.6,"v":335500},{"d":"2021-09-09","o":11.6,"h":11.75,"l":11.54,"c":11.72,"v":273100},{"d":"2021-09-10","o":11.72,"h":11.73,"l":11.56,"c":11.7,"v":261400},{"d":"2021-09-13","o":11.75,"h":11.75,"l":11.55,"c":11.7,"v":203900},{"d":"2021-09-14","o":11.73,"h":11.73,"l":11.41,"c":11.51,"v":181300},{"d":"2021-09-15","o":11.54,"h":11.54,"l":11.27,"c":11.3,"v":169200},{"d":"2021-09-16","o":11.3,"h":11.4,"l":11.04,"c":11.11,"v":182900},{"d":"2021-09-17","o":11.2,"h":11.22,"l":10.89,"c":10.9,"v":327400},{"d":"2021-09-20","o":10.71,"h":10.71,"l":10.35,"c":10.45,"v":748400},{"d":"2021-09-21","o":10.54,"h":10.7,"l":10.23,"c":10.45,"v":478000},{"d":"2021-09-22","o":10.5,"h":10.9,"l":10.5,"c":10.75,"v":823300},{"d":"2021-09-23","o":10.8,"h":10.99,"l":10.72,"c":10.9,"v":215400},{"d":"2021-09-24","o":10.85,"h":10.9,"l":10.7,"c":10.73,"v":144900},{"d":"2021-09-27","o":10.69,"h":10.92,"l":10.67,"c":10.84,"v":123200},{"d":"2021-09-28","o":10.79,"h":10.94,"l":10.75,"c":10.84,"v":98400},{"d":"2021-09-29","o":10.86,"h":10.94,"l":10.76,"c":10.82,"v":212900},{"d":"2021-09-30","o":10.87,"h":10.89,"l":10.46,"c":10.52,"v":701300},{"d":"2021-10-01","o":10.55,"h":10.75,"l":10.49,"c":10.5,"v":192700},{"d":"2021-10-04","o":10.49,"h":10.75,"l":10.41,"c":10.5,"v":304300},{"d":"2021-10-05","o":10.5,"h":10.7,"l":10.5,"c":10.58,"v":421500},{"d":"2021-10-06","o":10.5,"h":10.62,"l":10.43,"c":10.5,"v":392800},{"d":"2021-10-07","o":10.54,"h":10.65,"l":10.42,"c":10.51,"v":892100},{"d":"2021-10-08","o":10.57,"h":10.8,"l":10.53,"c":10.63,"v":798800},{"d":"2021-10-11","o":10.76,"h":11.44,"l":10.65,"c":10.77,"v":626700},{"d":"2021-10-12","o":10.71,"h":11,"l":10.65,"c":10.9,"v":574700},{"d":"2021-10-13","o":10.93,"h":11.34,"l":10.9,"c":11.27,"v":564100},{"d":"2021-10-14","o":11.44,"h":11.79,"l":11.15,"c":11.5,"v":765700},{"d":"2021-10-15","o":11.59,"h":11.8,"l":11.05,"c":11.75,"v":654900},{"d":"2021-10-18","o":11.75,"h":11.93,"l":11.03,"c":11.13,"v":752100},{"d":"2021-10-19","o":11.27,"h":11.5,"l":11.16,"c":11.25,"v":309700},{"d":"2021-10-20","o":12,"h":12,"l":11.61,"c":11.73,"v":404500},{"d":"2021-10-21","o":11.59,"h":12.09,"l":11.17,"c":11.35,"v":605600},{"d":"2021-10-22","o":11.55,"h":11.55,"l":11.24,"c":11.54,"v":321600},{"d":"2021-10-25","o":11.65,"h":11.93,"l":11.39,"c":11.86,"v":820600},{"d":"2021-10-26","o":11.95,"h":12.25,"l":11.55,"c":11.7,"v":487000},{"d":"2021-10-27","o":11.62,"h":11.69,"l":11.23,"c":11.28,"v":347800},{"d":"2021-10-28","o":11.3,"h":11.3,"l":10.72,"c":10.75,"v":677200},{"d":"2021-10-29","o":11.03,"h":11.45,"l":11.03,"c":11.34,"v":601000},{"d":"2021-11-01","o":11.3,"h":11.59,"l":10.99,"c":11.2,"v":458000},{"d":"2021-11-02","o":11.09,"h":11.23,"l":10.83,"c":10.88,"v":393200},{"d":"2021-11-03","o":10.89,"h":10.99,"l":10.82,"c":10.9,"v":185900},{"d":"2021-11-04","o":11.07,"h":11.31,"l":10.97,"c":11.31,"v":494100},{"d":"2021-11-05","o":11.39,"h":11.4,"l":11.21,"c":11.36,"v":536400},{"d":"2021-11-08","o":11.51,"h":12.07,"l":11.5,"c":11.7,"v":561000},{"d":"2021-11-09","o":11.82,"h":11.99,"l":11.37,"c":11.75,"v":406200},{"d":"2021-11-10","o":11.86,"h":12.04,"l":11.44,"c":11.62,"v":880800},{"d":"2021-11-11","o":11.69,"h":13,"l":11.69,"c":13,"v":2565200},{"d":"2021-11-12","o":13.47,"h":13.65,"l":12.13,"c":12.14,"v":1903700},{"d":"2021-11-15","o":12.21,"h":12.41,"l":11.74,"c":11.79,"v":586500},{"d":"2021-11-16","o":11.73,"h":11.87,"l":11.22,"c":11.3,"v":646400},{"d":"2021-11-17","o":11.26,"h":11.52,"l":10.84,"c":10.9,"v":562500},{"d":"2021-11-18","o":10.85,"h":11,"l":10.55,"c":10.75,"v":550100},{"d":"2021-11-19","o":10.62,"h":10.8,"l":10.49,"c":10.75,"v":314500},{"d":"2021-11-22","o":10.71,"h":11.22,"l":10.69,"c":11,"v":531100},{"d":"2021-11-23","o":10.99,"h":11.16,"l":10.66,"c":10.95,"v":492900},{"d":"2021-11-24","o":10.9,"h":11.28,"l":10.9,"c":11.18,"v":138500},{"d":"2021-11-26","o":10.9,"h":11,"l":10.43,"c":10.66,"v":321800},{"d":"2021-11-29","o":11.05,"h":11.38,"l":10.85,"c":11.1,"v":894500},{"d":"2021-11-30","o":11.04,"h":11.13,"l":10.62,"c":10.86,"v":646400},{"d":"2021-12-01","o":11,"h":11.17,"l":10.42,"c":10.48,"v":314000},{"d":"2021-12-02","o":10.44,"h":10.54,"l":10.17,"c":10.23,"v":550600},{"d":"2021-12-03","o":10.18,"h":10.37,"l":9.78,"c":9.97,"v":798500},{"d":"2021-12-06","o":10.07,"h":10.11,"l":9.77,"c":9.78,"v":410300},{"d":"2021-12-07","o":10.19,"h":10.59,"l":10.06,"c":10.37,"v":596200},{"d":"2021-12-08","o":10.35,"h":10.55,"l":10.29,"c":10.42,"v":238400},{"d":"2021-12-09","o":10.4,"h":10.4,"l":9.91,"c":9.93,"v":222600},{"d":"2021-12-10","o":10.01,"h":10.08,"l":9.63,"c":9.75,"v":334600},{"d":"2021-12-13","o":9.73,"h":9.87,"l":9.19,"c":9.23,"v":736400},{"d":"2021-12-14","o":9.15,"h":9.38,"l":8.89,"c":9.18,"v":748600},{"d":"2021-12-15","o":9.36,"h":9.4,"l":8.73,"c":9.33,"v":1436600},{"d":"2021-12-16","o":9.4,"h":10,"l":9.33,"c":9.63,"v":745300},{"d":"2021-12-17","o":9.34,"h":9.66,"l":9.2,"c":9.66,"v":400600},{"d":"2021-12-20","o":9.47,"h":9.67,"l":9.16,"c":9.27,"v":249600},{"d":"2021-12-21","o":9.56,"h":9.6,"l":9.18,"c":9.28,"v":304200},{"d":"2021-12-22","o":9.37,"h":9.52,"l":9.16,"c":9.4,"v":240600},{"d":"2021-12-23","o":9.64,"h":9.9,"l":9.39,"c":9.86,"v":315600},{"d":"2021-12-27","o":10.05,"h":10.23,"l":9.89,"c":10.17,"v":427400},{"d":"2021-12-28","o":10.22,"h":10.24,"l":9.98,"c":10.09,"v":335000},{"d":"2021-12-29","o":10.3,"h":10.43,"l":10.01,"c":10.38,"v":451700},{"d":"2021-12-30","o":10.37,"h":10.6,"l":10.36,"c":10.53,"v":209100},{"d":"2021-12-31","o":10.54,"h":10.86,"l":10.38,"c":10.81,"v":213400},{"d":"2022-01-03","o":10.77,"h":10.79,"l":10.55,"c":10.55,"v":298900},{"d":"2022-01-04","o":10.65,"h":10.88,"l":10.52,"c":10.77,"v":386100},{"d":"2022-01-05","o":10.86,"h":11.38,"l":10.73,"c":11.08,"v":618300},{"d":"2022-01-06","o":11.1,"h":11.16,"l":10.3,"c":10.6,"v":540700},{"d":"2022-01-07","o":10.51,"h":10.59,"l":9.93,"c":10.32,"v":776300},{"d":"2022-01-10","o":10.37,"h":10.37,"l":9.65,"c":9.85,"v":677700},{"d":"2022-01-11","o":9.86,"h":10.14,"l":9.61,"c":9.95,"v":431800},{"d":"2022-01-12","o":10.05,"h":10.28,"l":9.92,"c":10.23,"v":340900},{"d":"2022-01-13","o":10.16,"h":10.44,"l":10,"c":10.04,"v":639500},{"d":"2022-01-14","o":10.1,"h":10.13,"l":9.71,"c":10.02,"v":336600},{"d":"2022-01-18","o":9.92,"h":10.11,"l":9.77,"c":9.97,"v":474200},{"d":"2022-01-19","o":10.05,"h":10.3,"l":9.85,"c":9.93,"v":349900},{"d":"2022-01-20","o":9.95,"h":10.28,"l":9.36,"c":9.37,"v":839500},{"d":"2022-01-21","o":9.33,"h":9.33,"l":8.5,"c":8.52,"v":1246600},{"d":"2022-01-24","o":8.27,"h":8.59,"l":8.07,"c":8.49,"v":716900},{"d":"2022-01-25","o":8.39,"h":8.42,"l":8,"c":8.35,"v":561100},{"d":"2022-01-26","o":8.52,"h":8.98,"l":8.46,"c":8.53,"v":907400},{"d":"2022-01-27","o":8.65,"h":8.91,"l":8.35,"c":8.36,"v":1146600},{"d":"2022-01-28","o":8.42,"h":8.68,"l":8.15,"c":8.66,"v":910700},{"d":"2022-01-31","o":8.61,"h":9.07,"l":8.61,"c":8.98,"v":422200},{"d":"2022-02-01","o":8.98,"h":9.35,"l":8.95,"c":9.32,"v":393500},{"d":"2022-02-02","o":9.35,"h":9.43,"l":8.95,"c":9.02,"v":342000},{"d":"2022-02-03","o":8.96,"h":9.15,"l":8.77,"c":9.03,"v":460700},{"d":"2022-02-04","o":9.12,"h":9.12,"l":8.66,"c":8.86,"v":376400},{"d":"2022-02-07","o":8.86,"h":9.12,"l":8.65,"c":8.76,"v":445400},{"d":"2022-02-08","o":8.74,"h":9.21,"l":8.74,"c":9.15,"v":665700},{"d":"2022-02-09","o":9.21,"h":9.58,"l":9.07,"c":9.54,"v":259200},{"d":"2022-02-10","o":9.43,"h":9.75,"l":9.28,"c":9.36,"v":318900},{"d":"2022-02-11","o":9.99,"h":10.24,"l":9.3,"c":9.45,"v":1322800},{"d":"2022-02-14","o":9.43,"h":9.56,"l":9.02,"c":9.06,"v":407700},{"d":"2022-02-15","o":9.13,"h":9.28,"l":8.89,"c":9.14,"v":742800},{"d":"2022-02-16","o":9.13,"h":9.34,"l":8.94,"c":9.06,"v":345300},{"d":"2022-02-17","o":9.04,"h":9.1,"l":8.83,"c":8.85,"v":403900},{"d":"2022-02-18","o":8.87,"h":8.95,"l":8.7,"c":8.82,"v":251600},{"d":"2022-02-22","o":8.76,"h":9.06,"l":8.7,"c":8.77,"v":535600},{"d":"2022-02-23","o":8.86,"h":8.89,"l":8.56,"c":8.59,"v":262900},{"d":"2022-02-24","o":8.38,"h":8.76,"l":8.16,"c":8.69,"v":740300},{"d":"2022-02-25","o":8.69,"h":9.22,"l":8.69,"c":9,"v":763600},{"d":"2022-02-28","o":8.86,"h":9.25,"l":8.81,"c":9.1,"v":568300},{"d":"2022-03-01","o":9.13,"h":9.41,"l":9.05,"c":9.35,"v":889200},{"d":"2022-03-02","o":9.05,"h":10.08,"l":9.05,"c":9.9,"v":1331700},{"d":"2022-03-03","o":9.98,"h":10.1,"l":9.64,"c":9.86,"v":657300},{"d":"2022-03-04","o":9.64,"h":10.2,"l":9.63,"c":10.18,"v":1316400},{"d":"2022-03-07","o":10.42,"h":10.69,"l":9.69,"c":9.76,"v":2150500},{"d":"2022-03-08","o":9.76,"h":10.13,"l":9.73,"c":9.94,"v":1345800},{"d":"2022-03-09","o":10.01,"h":10.44,"l":9.85,"c":10.39,"v":1328400},{"d":"2022-03-10","o":10.35,"h":10.73,"l":10.26,"c":10.69,"v":716500},{"d":"2022-03-11","o":10.87,"h":10.87,"l":10.3,"c":10.31,"v":816900},{"d":"2022-03-14","o":10.23,"h":10.43,"l":9.84,"c":10.01,"v":993500},{"d":"2022-03-15","o":9.93,"h":10.45,"l":9.82,"c":10.41,"v":963700},{"d":"2022-03-16","o":10.51,"h":10.88,"l":10.44,"c":10.74,"v":1000100},{"d":"2022-03-17","o":10.62,"h":10.99,"l":10.62,"c":10.97,"v":870300},{"d":"2022-03-18","o":10.93,"h":11,"l":10.42,"c":10.7,"v":914300},{"d":"2022-03-21","o":10.82,"h":11.61,"l":10.82,"c":11.48,"v":1549800},{"d":"2022-03-22","o":11.65,"h":11.72,"l":11.2,"c":11.47,"v":1345200},{"d":"2022-03-23","o":11.44,"h":12.22,"l":11.44,"c":12.1,"v":1483800},{"d":"2022-03-24","o":11.77,"h":12.5,"l":11.65,"c":12.06,"v":2602900},{"d":"2022-03-25","o":12.02,"h":12.09,"l":11.66,"c":11.93,"v":1191100},{"d":"2022-03-28","o":11.9,"h":11.92,"l":11.48,"c":11.55,"v":740600},{"d":"2022-03-29","o":11.44,"h":11.46,"l":10.71,"c":11.18,"v":1427900},{"d":"2022-03-30","o":11.29,"h":11.48,"l":11.15,"c":11.48,"v":1026400},{"d":"2022-03-31","o":11.55,"h":11.77,"l":11.22,"c":11.25,"v":969000},{"d":"2022-04-01","o":11.26,"h":11.84,"l":11.26,"c":11.79,"v":1216700},{"d":"2022-04-04","o":11.85,"h":11.85,"l":11.3,"c":11.4,"v":626600},{"d":"2022-04-05","o":11.39,"h":11.51,"l":11.15,"c":11.21,"v":780900},{"d":"2022-04-06","o":11.11,"h":11.2,"l":10.68,"c":10.77,"v":753000},{"d":"2022-04-07","o":10.57,"h":10.86,"l":10.45,"c":10.76,"v":557000},{"d":"2022-04-08","o":10.78,"h":11.13,"l":10.71,"c":11,"v":499800},{"d":"2022-04-11","o":11.16,"h":11.16,"l":10.57,"c":10.69,"v":896900},{"d":"2022-04-12","o":10.76,"h":11.05,"l":10.57,"c":10.6,"v":1127000},{"d":"2022-04-13","o":10.66,"h":10.98,"l":10.58,"c":10.91,"v":897900},{"d":"2022-04-14","o":10.92,"h":10.94,"l":10.51,"c":10.82,"v":1261600},{"d":"2022-04-18","o":10.89,"h":11.14,"l":10.74,"c":10.82,"v":1132000},{"d":"2022-04-19","o":10.81,"h":10.85,"l":10.61,"c":10.71,"v":758300},{"d":"2022-04-20","o":10.73,"h":10.73,"l":10.21,"c":10.48,"v":1571200},{"d":"2022-04-21","o":10.49,"h":10.68,"l":10.08,"c":10.39,"v":1652900},{"d":"2022-04-22","o":10.32,"h":10.63,"l":10.06,"c":10.14,"v":1079100},{"d":"2022-04-25","o":9.97,"h":9.97,"l":9.31,"c":9.79,"v":1218900},{"d":"2022-04-26","o":9.8,"h":9.9,"l":9.37,"c":9.4,"v":1132800},{"d":"2022-04-27","o":9.51,"h":9.72,"l":9.41,"c":9.59,"v":891800},{"d":"2022-04-28","o":9.65,"h":9.91,"l":9.33,"c":9.85,"v":950400},{"d":"2022-04-29","o":9.82,"h":10.05,"l":9.54,"c":9.57,"v":352900},{"d":"2022-05-02","o":9.49,"h":9.58,"l":9.15,"c":9.35,"v":1073400},{"d":"2022-05-03","o":9.33,"h":9.6,"l":9.28,"c":9.52,"v":501100},{"d":"2022-05-04","o":9.59,"h":9.76,"l":9.17,"c":9.71,"v":783900},{"d":"2022-05-05","o":9.69,"h":9.69,"l":8.99,"c":9.28,"v":902900},{"d":"2022-05-06","o":9.3,"h":9.33,"l":8.9,"c":9.12,"v":737900},{"d":"2022-05-09","o":8.91,"h":9.1,"l":8.67,"c":8.73,"v":1256900},{"d":"2022-05-10","o":9.01,"h":9.05,"l":8.27,"c":8.43,"v":1307200},{"d":"2022-05-11","o":8.48,"h":8.65,"l":8.2,"c":8.29,"v":1460400},{"d":"2022-05-12","o":8.15,"h":8.42,"l":7.96,"c":8.4,"v":1605000},{"d":"2022-05-13","o":8.51,"h":9.25,"l":8.51,"c":8.82,"v":1948300},{"d":"2022-05-16","o":8.9,"h":9.18,"l":8.81,"c":9.11,"v":1188200},{"d":"2022-05-17","o":9.43,"h":9.5,"l":9.14,"c":9.4,"v":862700},{"d":"2022-05-18","o":9.39,"h":9.42,"l":9.09,"c":9.19,"v":1031800},{"d":"2022-05-19","o":9.12,"h":9.46,"l":9.02,"c":9.31,"v":1086700},{"d":"2022-05-20","o":9.41,"h":9.42,"l":8.72,"c":8.89,"v":1306300},{"d":"2022-05-23","o":8.98,"h":9.37,"l":8.98,"c":9.3,"v":508600},{"d":"2022-05-24","o":9.2,"h":9.29,"l":8.92,"c":9.13,"v":853200},{"d":"2022-05-25","o":9.09,"h":9.48,"l":9.02,"c":9.43,"v":439700},{"d":"2022-05-26","o":9.42,"h":9.63,"l":9.41,"c":9.55,"v":523800},{"d":"2022-05-27","o":9.71,"h":9.88,"l":9.58,"c":9.81,"v":394300},{"d":"2022-05-31","o":9.81,"h":10.06,"l":9.48,"c":9.6,"v":594700},{"d":"2022-06-01","o":9.65,"h":9.78,"l":9.47,"c":9.65,"v":655400},{"d":"2022-06-02","o":9.74,"h":9.92,"l":9.71,"c":9.82,"v":465500},{"d":"2022-06-03","o":9.75,"h":9.84,"l":9.44,"c":9.48,"v":854800},{"d":"2022-06-06","o":9.62,"h":9.71,"l":9.25,"c":9.31,"v":609400},{"d":"2022-06-07","o":9.19,"h":9.57,"l":9.18,"c":9.55,"v":654200},{"d":"2022-06-08","o":9.49,"h":9.49,"l":9.02,"c":9.07,"v":843000},{"d":"2022-06-09","o":9.02,"h":9.15,"l":8.84,"c":8.85,"v":907000},{"d":"2022-06-10","o":8.86,"h":8.86,"l":8.5,"c":8.6,"v":855500},{"d":"2022-06-13","o":8.29,"h":8.49,"l":7.93,"c":7.97,"v":1384300},{"d":"2022-06-14","o":8,"h":8.25,"l":7.75,"c":7.9,"v":1540500},{"d":"2022-06-15","o":9.4,"h":9.73,"l":9.03,"c":9.45,"v":6230500},{"d":"2022-06-16","o":9.16,"h":9.42,"l":8.97,"c":9.19,"v":2786900},{"d":"2022-06-17","o":9.23,"h":9.3,"l":8.9,"c":9.24,"v":2180700},{"d":"2022-06-21","o":9.4,"h":9.62,"l":9.35,"c":9.54,"v":2854100},{"d":"2022-06-22","o":9.3,"h":9.7,"l":9.25,"c":9.43,"v":1920300},{"d":"2022-06-23","o":9.45,"h":9.49,"l":8.94,"c":9.19,"v":3323800},{"d":"2022-06-24","o":9.17,"h":9.42,"l":9.13,"c":9.31,"v":1505900},{"d":"2022-06-27","o":9.35,"h":9.51,"l":9.21,"c":9.37,"v":1227000},{"d":"2022-06-28","o":9.41,"h":9.58,"l":9.23,"c":9.24,"v":1386500},{"d":"2022-06-29","o":9.28,"h":9.31,"l":9.04,"c":9.24,"v":1654300},{"d":"2022-06-30","o":9.09,"h":9.13,"l":8.85,"c":8.98,"v":1738100},{"d":"2022-07-01","o":8.95,"h":9.3,"l":8.91,"c":9.2,"v":1700100},{"d":"2022-07-05","o":8.99,"h":8.99,"l":8.76,"c":8.87,"v":2256400},{"d":"2022-07-06","o":8.82,"h":9.06,"l":8.82,"c":9.03,"v":1770900},{"d":"2022-07-07","o":9.19,"h":9.24,"l":9.02,"c":9.14,"v":1716800},{"d":"2022-07-08","o":9.12,"h":9.21,"l":9.05,"c":9.17,"v":1596600},{"d":"2022-07-11","o":9.06,"h":9.15,"l":9.01,"c":9.03,"v":2025300},{"d":"2022-07-12","o":9,"h":9.11,"l":8.89,"c":8.95,"v":2393000},{"d":"2022-07-13","o":8.88,"h":9.11,"l":8.85,"c":9.03,"v":2439100},{"d":"2022-07-14","o":8.96,"h":9.08,"l":8.82,"c":9,"v":2363800},{"d":"2022-07-15","o":9.09,"h":9.19,"l":8.9,"c":9.13,"v":1687500},{"d":"2022-07-18","o":9.1,"h":9.65,"l":9.1,"c":9.36,"v":4406600},{"d":"2022-07-19","o":9.4,"h":9.6,"l":9.36,"c":9.46,"v":5302500},{"d":"2022-07-20","o":9.46,"h":9.63,"l":9.44,"c":9.46,"v":3174500},{"d":"2022-07-21","o":9.47,"h":9.62,"l":9.41,"c":9.55,"v":4098200},{"d":"2022-07-22","o":9.58,"h":9.62,"l":9.45,"c":9.47,"v":3809900},{"d":"2022-07-25","o":9.54,"h":9.72,"l":9.52,"c":9.56,"v":7375000},{"d":"2022-07-26","o":9.54,"h":9.61,"l":9.33,"c":9.33,"v":5081200},{"d":"2022-07-27","o":9.39,"h":9.5,"l":9.25,"c":9.42,"v":2071700},{"d":"2022-07-28","o":9.32,"h":9.51,"l":9.08,"c":9.2,"v":3810400},{"d":"2022-07-29","o":9.26,"h":9.28,"l":9.05,"c":9.2,"v":2005500},{"d":"2022-08-01","o":9.38,"h":9.44,"l":9.21,"c":9.32,"v":2077200},{"d":"2022-08-02","o":9.29,"h":9.35,"l":9,"c":9.02,"v":1520100},{"d":"2022-08-03","o":9.13,"h":9.14,"l":8.73,"c":8.9,"v":2310200},{"d":"2022-08-04","o":9.02,"h":9.3,"l":8.93,"c":9.23,"v":3282200},{"d":"2022-08-05","o":9.2,"h":9.52,"l":9.1,"c":9.4,"v":2667900},{"d":"2022-08-08","o":9.51,"h":9.52,"l":9.08,"c":9.11,"v":2383500},{"d":"2022-08-09","o":9.09,"h":9.11,"l":8.79,"c":9,"v":2301000},{"d":"2022-08-10","o":9.1,"h":9.47,"l":8.9,"c":9.37,"v":2741400},{"d":"2022-08-11","o":9.4,"h":9.57,"l":9.3,"c":9.33,"v":1429300},{"d":"2022-08-12","o":9.33,"h":9.51,"l":9.33,"c":9.48,"v":2433100},{"d":"2022-08-15","o":9.38,"h":9.52,"l":9.22,"c":9.5,"v":1821000},{"d":"2022-08-16","o":9.52,"h":9.74,"l":9.52,"c":9.74,"v":2039500},{"d":"2022-08-17","o":9.65,"h":9.65,"l":9.28,"c":9.45,"v":1767000},{"d":"2022-08-18","o":9.5,"h":9.58,"l":9.31,"c":9.35,"v":947000},{"d":"2022-08-19","o":9.28,"h":9.28,"l":9.01,"c":9.06,"v":893000},{"d":"2022-08-22","o":8.95,"h":8.96,"l":8.73,"c":8.79,"v":1079900},{"d":"2022-08-23","o":8.86,"h":9.35,"l":8.84,"c":9.32,"v":1609200},{"d":"2022-08-24","o":9.44,"h":9.8,"l":9.33,"c":9.79,"v":2091700},{"d":"2022-08-25","o":9.83,"h":9.94,"l":9.66,"c":9.85,"v":1176500},{"d":"2022-08-26","o":9.92,"h":9.92,"l":9.52,"c":9.63,"v":1193600},{"d":"2022-08-29","o":9.57,"h":9.66,"l":9.52,"c":9.55,"v":1006700},{"d":"2022-08-30","o":9.61,"h":9.61,"l":9.14,"c":9.34,"v":1734900},{"d":"2022-08-31","o":9.31,"h":9.31,"l":9.07,"c":9.12,"v":883600},{"d":"2022-09-01","o":9,"h":9.02,"l":8.61,"c":8.73,"v":1986600},{"d":"2022-09-02","o":8.81,"h":9.01,"l":8.78,"c":8.87,"v":1088500},{"d":"2022-09-06","o":8.95,"h":9.2,"l":8.87,"c":9.01,"v":1162600},{"d":"2022-09-07","o":8.96,"h":9.09,"l":8.81,"c":9.06,"v":881500},{"d":"2022-09-08","o":9.02,"h":9.21,"l":8.94,"c":9.17,"v":772900},{"d":"2022-09-09","o":9.24,"h":9.55,"l":9.23,"c":9.52,"v":930100},{"d":"2022-09-12","o":9.64,"h":9.67,"l":9.32,"c":9.35,"v":1019300},{"d":"2022-09-13","o":9.1,"h":9.37,"l":9.1,"c":9.13,"v":583900},{"d":"2022-09-14","o":9.13,"h":9.19,"l":8.61,"c":8.76,"v":2065300},{"d":"2022-09-15","o":8.72,"h":8.77,"l":8.46,"c":8.5,"v":1542500},{"d":"2022-09-16","o":8.34,"h":8.43,"l":8.09,"c":8.27,"v":1993400},{"d":"2022-09-19","o":8.16,"h":8.41,"l":8.12,"c":8.25,"v":974200},{"d":"2022-09-20","o":8.18,"h":8.18,"l":7.96,"c":8.01,"v":824300},{"d":"2022-09-21","o":8,"h":8.04,"l":7.77,"c":7.78,"v":1172400},{"d":"2022-09-22","o":7.85,"h":7.98,"l":7.79,"c":7.82,"v":1748900},{"d":"2022-09-23","o":7.76,"h":7.76,"l":7.39,"c":7.5,"v":1463100},{"d":"2022-09-26","o":7.45,"h":7.78,"l":7.43,"c":7.56,"v":1609700},{"d":"2022-09-27","o":7.64,"h":7.7,"l":7.26,"c":7.42,"v":1326700},{"d":"2022-09-28","o":6.51,"h":6.8,"l":6.21,"c":6.71,"v":4784600},{"d":"2022-09-29","o":6.71,"h":6.78,"l":6.47,"c":6.55,"v":1780000},{"d":"2022-09-30","o":6.51,"h":6.63,"l":6.39,"c":6.44,"v":1569800},{"d":"2022-10-03","o":6.55,"h":6.66,"l":6.47,"c":6.58,"v":1072000},{"d":"2022-10-04","o":6.71,"h":7.01,"l":6.7,"c":6.94,"v":1256100},{"d":"2022-10-05","o":6.87,"h":6.89,"l":6.67,"c":6.79,"v":1089900},{"d":"2022-10-06","o":6.79,"h":6.95,"l":6.72,"c":6.9,"v":1200500},{"d":"2022-10-07","o":6.86,"h":6.89,"l":6.53,"c":6.63,"v":1126100},{"d":"2022-10-10","o":6.67,"h":6.85,"l":6.66,"c":6.79,"v":733400},{"d":"2022-10-11","o":6.73,"h":6.94,"l":6.7,"c":6.75,"v":867700},{"d":"2022-10-12","o":6.72,"h":6.72,"l":6.45,"c":6.55,"v":1714600},{"d":"2022-10-13","o":6.4,"h":6.78,"l":6.36,"c":6.73,"v":2098300},{"d":"2022-10-14","o":6.73,"h":6.8,"l":6.46,"c":6.5,"v":790900},{"d":"2022-10-17","o":6.66,"h":6.89,"l":6.59,"c":6.69,"v":1991600},{"d":"2022-10-18","o":6.81,"h":6.85,"l":6.66,"c":6.73,"v":582400},{"d":"2022-10-19","o":6.68,"h":6.8,"l":6.63,"c":6.71,"v":564200},{"d":"2022-10-20","o":6.72,"h":6.91,"l":6.64,"c":6.75,"v":810000},{"d":"2022-10-21","o":6.7,"h":7.01,"l":6.7,"c":6.99,"v":780600},{"d":"2022-10-24","o":7.02,"h":7.02,"l":6.74,"c":6.79,"v":854300},{"d":"2022-10-25","o":6.8,"h":6.9,"l":6.73,"c":6.8,"v":754300},{"d":"2022-10-26","o":6.82,"h":7.01,"l":6.8,"c":6.91,"v":730800},{"d":"2022-10-27","o":6.93,"h":6.94,"l":6.66,"c":6.69,"v":960400},{"d":"2022-10-28","o":6.71,"h":6.79,"l":6.5,"c":6.76,"v":1031300},{"d":"2022-10-31","o":6.72,"h":6.86,"l":6.67,"c":6.81,"v":666100},{"d":"2022-11-01","o":6.9,"h":6.99,"l":6.83,"c":6.88,"v":820900},{"d":"2022-11-02","o":6.9,"h":7.25,"l":6.9,"c":6.98,"v":2320500},{"d":"2022-11-03","o":6.84,"h":6.89,"l":6.66,"c":6.82,"v":1138700},{"d":"2022-11-04","o":7.02,"h":7.35,"l":6.9,"c":7.35,"v":1501600},{"d":"2022-11-07","o":7.37,"h":7.58,"l":7.24,"c":7.24,"v":941500},{"d":"2022-11-08","o":6.83,"h":7.03,"l":6.34,"c":6.88,"v":2598100},{"d":"2022-11-09","o":6.81,"h":6.81,"l":6.43,"c":6.46,"v":1597500},{"d":"2022-11-10","o":6.7,"h":6.81,"l":6.5,"c":6.63,"v":1231100},{"d":"2022-11-11","o":6.73,"h":7,"l":6.69,"c":6.8,"v":1492300},{"d":"2022-11-14","o":6.81,"h":6.82,"l":6.57,"c":6.59,"v":736100},{"d":"2022-11-15","o":6.61,"h":6.98,"l":6.6,"c":6.73,"v":1183100},{"d":"2022-11-16","o":6.7,"h":6.7,"l":6.5,"c":6.53,"v":1006200},{"d":"2022-11-17","o":6.43,"h":6.47,"l":6.35,"c":6.45,"v":802000},{"d":"2022-11-18","o":6.5,"h":6.56,"l":6.39,"c":6.51,"v":667900},{"d":"2022-11-21","o":6.47,"h":6.57,"l":6.39,"c":6.51,"v":986300},{"d":"2022-11-22","o":6.58,"h":6.91,"l":6.58,"c":6.68,"v":1540000},{"d":"2022-11-23","o":6.65,"h":6.68,"l":6.52,"c":6.68,"v":580700},{"d":"2022-11-25","o":6.65,"h":6.74,"l":6.65,"c":6.67,"v":278100},{"d":"2022-11-28","o":6.67,"h":6.67,"l":6.32,"c":6.42,"v":1522000},{"d":"2022-11-29","o":6.47,"h":6.6,"l":6.43,"c":6.46,"v":1240700},{"d":"2022-11-30","o":6.5,"h":6.63,"l":6.45,"c":6.62,"v":1155400},{"d":"2022-12-01","o":6.65,"h":6.71,"l":6.52,"c":6.61,"v":789000},{"d":"2022-12-02","o":6.53,"h":6.86,"l":6.53,"c":6.84,"v":1010800},{"d":"2022-12-05","o":6.81,"h":6.88,"l":6.53,"c":6.55,"v":815900},{"d":"2022-12-06","o":6.66,"h":6.66,"l":6.3,"c":6.35,"v":764000},{"d":"2022-12-07","o":6.32,"h":6.45,"l":6.28,"c":6.34,"v":1036900},{"d":"2022-12-08","o":6.4,"h":6.51,"l":6.29,"c":6.33,"v":996300},{"d":"2022-12-09","o":6.33,"h":6.35,"l":6.11,"c":6.13,"v":986700},{"d":"2022-12-12","o":6.13,"h":6.18,"l":5.98,"c":6.16,"v":1289400},{"d":"2022-12-13","o":6.34,"h":6.46,"l":5.98,"c":6.02,"v":1760300},{"d":"2022-12-14","o":6,"h":6.05,"l":5.88,"c":5.94,"v":1042600},{"d":"2022-12-15","o":5.88,"h":5.88,"l":5.75,"c":5.78,"v":617200},{"d":"2022-12-16","o":5.75,"h":5.89,"l":5.7,"c":5.86,"v":712400},{"d":"2022-12-19","o":5.92,"h":5.92,"l":5.64,"c":5.68,"v":726300},{"d":"2022-12-20","o":5.7,"h":6.06,"l":5.68,"c":6.04,"v":839600},{"d":"2022-12-21","o":6.1,"h":6.37,"l":6.1,"c":6.37,"v":1144300},{"d":"2022-12-22","o":6.32,"h":6.37,"l":5.96,"c":6.15,"v":1308100},{"d":"2022-12-23","o":6.2,"h":6.41,"l":6.14,"c":6.41,"v":1481700},{"d":"2022-12-27","o":6.46,"h":6.46,"l":6.26,"c":6.32,"v":786600},{"d":"2022-12-28","o":6.32,"h":6.4,"l":5.99,"c":6.09,"v":2381900},{"d":"2022-12-29","o":6.11,"h":6.38,"l":6.11,"c":6.35,"v":1345600},{"d":"2022-12-30","o":6.32,"h":6.38,"l":6.2,"c":6.34,"v":861900},{"d":"2023-01-03","o":6.33,"h":6.47,"l":6.22,"c":6.26,"v":978300},{"d":"2023-01-04","o":6.35,"h":6.35,"l":6.1,"c":6.13,"v":948800},{"d":"2023-01-05","o":6.12,"h":6.2,"l":5.99,"c":6.05,"v":1332100},{"d":"2023-01-06","o":6.1,"h":6.45,"l":6.1,"c":6.33,"v":979300},{"d":"2023-01-09","o":6.34,"h":6.58,"l":6.33,"c":6.35,"v":903300},{"d":"2023-01-10","o":6.09,"h":6.1,"l":5.78,"c":5.96,"v":3655300},{"d":"2023-01-11","o":6.03,"h":6.2,"l":5.93,"c":6.18,"v":2169100},{"d":"2023-01-12","o":6.32,"h":6.41,"l":6.11,"c":6.38,"v":1179600},{"d":"2023-01-13","o":6.29,"h":6.39,"l":6.28,"c":6.38,"v":565700},{"d":"2023-01-17","o":6.37,"h":6.57,"l":6.37,"c":6.45,"v":871900},{"d":"2023-01-18","o":6.74,"h":6.99,"l":6.66,"c":6.74,"v":2204200},{"d":"2023-01-19","o":6.78,"h":6.89,"l":6.59,"c":6.89,"v":1169400},{"d":"2023-01-20","o":6.9,"h":7.27,"l":6.86,"c":7.26,"v":925100},{"d":"2023-01-23","o":7.27,"h":7.44,"l":7.22,"c":7.44,"v":963100},{"d":"2023-01-24","o":7.36,"h":7.43,"l":7.26,"c":7.38,"v":800200},{"d":"2023-01-25","o":7.35,"h":7.42,"l":7.18,"c":7.4,"v":884200},{"d":"2023-01-26","o":7.49,"h":7.79,"l":7.48,"c":7.76,"v":1384300},{"d":"2023-01-27","o":7.7,"h":8,"l":7.69,"c":7.96,"v":1992300},{"d":"2023-01-30","o":7.9,"h":8.21,"l":7.85,"c":8.19,"v":1643500},{"d":"2023-01-31","o":8.13,"h":8.42,"l":8.08,"c":8.41,"v":1484000},{"d":"2023-02-01","o":8.32,"h":8.39,"l":8.07,"c":8.36,"v":1497600},{"d":"2023-02-02","o":8.42,"h":8.55,"l":8.34,"c":8.42,"v":1066600},{"d":"2023-02-03","o":8.32,"h":8.65,"l":8.32,"c":8.54,"v":757700},{"d":"2023-02-06","o":8.4,"h":8.49,"l":8.23,"c":8.32,"v":1085000},{"d":"2023-02-07","o":8.33,"h":8.47,"l":8.27,"c":8.42,"v":1076500},{"d":"2023-02-08","o":8.42,"h":8.42,"l":8.09,"c":8.16,"v":934500},{"d":"2023-02-09","o":8.22,"h":8.28,"l":8.05,"c":8.16,"v":1716100},{"d":"2023-02-10","o":8.11,"h":8.31,"l":8.07,"c":8.27,"v":1619800},{"d":"2023-02-13","o":8.28,"h":8.31,"l":8.09,"c":8.13,"v":1755100},{"d":"2023-02-14","o":7.94,"h":8.81,"l":7.91,"c":8.29,"v":3086500},{"d":"2023-02-15","o":8.09,"h":8.38,"l":8.03,"c":8.27,"v":1885600},{"d":"2023-02-16","o":8.21,"h":8.27,"l":7.97,"c":7.97,"v":1267700},{"d":"2023-02-17","o":7.96,"h":7.96,"l":7.72,"c":7.74,"v":930000},{"d":"2023-02-21","o":7.71,"h":7.82,"l":7.4,"c":7.46,"v":1075200},{"d":"2023-02-22","o":7.4,"h":7.66,"l":7.4,"c":7.57,"v":1109700},{"d":"2023-02-23","o":7.55,"h":7.76,"l":7.38,"c":7.55,"v":2246400},{"d":"2023-02-24","o":7.41,"h":7.51,"l":7.29,"c":7.46,"v":1159800},{"d":"2023-02-27","o":7.46,"h":7.78,"l":7.46,"c":7.59,"v":1552700},{"d":"2023-02-28","o":7.62,"h":8.15,"l":7.58,"c":8.02,"v":1768500},{"d":"2023-03-01","o":8.13,"h":8.33,"l":8.02,"c":8.2,"v":1674400},{"d":"2023-03-02","o":8.16,"h":8.53,"l":8.02,"c":8.44,"v":1379400},{"d":"2023-03-03","o":8.53,"h":9.2,"l":8.5,"c":9.06,"v":2656900},{"d":"2023-03-06","o":9.08,"h":9.1,"l":8.57,"c":8.66,"v":1386000},{"d":"2023-03-07","o":8.57,"h":8.65,"l":8.35,"c":8.54,"v":976500},{"d":"2023-03-08","o":8.63,"h":8.63,"l":8.35,"c":8.4,"v":1133500},{"d":"2023-03-09","o":8.39,"h":8.6,"l":8.22,"c":8.24,"v":1253200},{"d":"2023-03-10","o":8.25,"h":8.27,"l":7.79,"c":7.89,"v":1657400},{"d":"2023-03-13","o":7.77,"h":8.02,"l":7.7,"c":7.83,"v":730400},{"d":"2023-03-14","o":8.01,"h":8.19,"l":7.97,"c":8.11,"v":1479900},{"d":"2023-03-15","o":7.9,"h":7.99,"l":7.57,"c":7.64,"v":2045300},{"d":"2023-03-16","o":7.58,"h":7.94,"l":7.45,"c":7.87,"v":1466000},{"d":"2023-03-17","o":7.85,"h":7.93,"l":7.68,"c":7.69,"v":2986400},{"d":"2023-03-20","o":7.8,"h":8.02,"l":7.61,"c":7.72,"v":1099600},{"d":"2023-03-21","o":7.85,"h":7.9,"l":7.72,"c":7.88,"v":1199000},{"d":"2023-03-22","o":7.86,"h":7.88,"l":7.58,"c":7.59,"v":953900},{"d":"2023-03-23","o":7.63,"h":7.7,"l":7.47,"c":7.54,"v":1171400},{"d":"2023-03-24","o":7.43,"h":7.47,"l":7.3,"c":7.45,"v":1255500},{"d":"2023-03-27","o":7.51,"h":7.61,"l":7.31,"c":7.52,"v":704600},{"d":"2023-03-28","o":7.5,"h":7.7,"l":7.43,"c":7.66,"v":655200},{"d":"2023-03-29","o":7.8,"h":7.8,"l":7.64,"c":7.71,"v":506400},{"d":"2023-03-30","o":7.7,"h":7.79,"l":7.67,"c":7.74,"v":438900},{"d":"2023-03-31","o":7.79,"h":8.27,"l":7.77,"c":8.08,"v":953800},{"d":"2023-04-03","o":8.14,"h":8.18,"l":7.92,"c":8.03,"v":483900},{"d":"2023-04-04","o":8.05,"h":8.07,"l":7.48,"c":7.63,"v":917200},{"d":"2023-04-05","o":7.58,"h":7.58,"l":7.36,"c":7.42,"v":781100},{"d":"2023-04-06","o":7.4,"h":7.56,"l":7.31,"c":7.53,"v":469600},{"d":"2023-04-10","o":7.52,"h":7.66,"l":7.41,"c":7.63,"v":360400},{"d":"2023-04-11","o":7.71,"h":7.97,"l":7.7,"c":7.9,"v":491800},{"d":"2023-04-12","o":7.98,"h":7.98,"l":7.77,"c":7.79,"v":448100},{"d":"2023-04-13","o":7.82,"h":8.05,"l":7.81,"c":8.01,"v":445400},{"d":"2023-04-14","o":8,"h":8.04,"l":7.71,"c":7.75,"v":305500},{"d":"2023-04-17","o":7.78,"h":7.94,"l":7.69,"c":7.88,"v":479300},{"d":"2023-04-18","o":7.89,"h":8.04,"l":7.89,"c":8.04,"v":673600},{"d":"2023-04-19","o":7.95,"h":7.97,"l":7.7,"c":7.78,"v":394800},{"d":"2023-04-20","o":7.71,"h":7.89,"l":7.58,"c":7.65,"v":502600},{"d":"2023-04-21","o":7.62,"h":7.62,"l":7.37,"c":7.51,"v":486500},{"d":"2023-04-24","o":7.48,"h":7.7,"l":7.46,"c":7.69,"v":499400},{"d":"2023-04-25","o":7.55,"h":7.58,"l":7.14,"c":7.23,"v":893900},{"d":"2023-04-26","o":7.24,"h":7.36,"l":7.16,"c":7.21,"v":490200},{"d":"2023-04-27","o":7.22,"h":7.3,"l":7.15,"c":7.26,"v":443300},{"d":"2023-04-28","o":7.26,"h":7.43,"l":7.17,"c":7.39,"v":427100},{"d":"2023-05-01","o":7.39,"h":7.39,"l":7.09,"c":7.17,"v":439700},{"d":"2023-05-02","o":7.17,"h":7.17,"l":6.82,"c":7.03,"v":834500},{"d":"2023-05-03","o":7,"h":7.14,"l":6.99,"c":7.03,"v":637900},{"d":"2023-05-04","o":6.99,"h":7.01,"l":6.88,"c":6.98,"v":525100},{"d":"2023-05-05","o":7.09,"h":7.18,"l":7.05,"c":7.16,"v":371800},{"d":"2023-05-08","o":7.21,"h":7.39,"l":7.18,"c":7.29,"v":614700},{"d":"2023-05-09","o":7.24,"h":7.31,"l":7.18,"c":7.24,"v":320600},{"d":"2023-05-10","o":7.33,"h":7.35,"l":7.14,"c":7.22,"v":386300},{"d":"2023-05-11","o":7.14,"h":7.15,"l":7.03,"c":7.11,"v":384400},{"d":"2023-05-12","o":7.12,"h":7.19,"l":7.09,"c":7.12,"v":525200},{"d":"2023-05-15","o":7.13,"h":7.34,"l":7.13,"c":7.3,"v":373400},{"d":"2023-05-16","o":7.27,"h":7.51,"l":7.27,"c":7.36,"v":742300},{"d":"2023-05-17","o":7.42,"h":7.44,"l":7.29,"c":7.34,"v":408400},{"d":"2023-05-18","o":7.26,"h":7.38,"l":7.26,"c":7.36,"v":360600},{"d":"2023-05-19","o":7.45,"h":7.81,"l":7.37,"c":7.48,"v":1248600},{"d":"2023-05-22","o":7.5,"h":7.55,"l":7.45,"c":7.53,"v":627500},{"d":"2023-05-23","o":7.52,"h":7.52,"l":7.37,"c":7.42,"v":688600},{"d":"2023-05-24","o":7.39,"h":7.39,"l":7.03,"c":7.14,"v":669200},{"d":"2023-05-25","o":7.15,"h":7.16,"l":6.99,"c":7.07,"v":517600},{"d":"2023-05-26","o":7.08,"h":7.22,"l":7.08,"c":7.16,"v":471000},{"d":"2023-05-30","o":7.27,"h":7.27,"l":6.71,"c":6.87,"v":961600},{"d":"2023-05-31","o":6.82,"h":6.88,"l":6.61,"c":6.85,"v":706000},{"d":"2023-06-01","o":6.9,"h":7.36,"l":6.9,"c":7.08,"v":782700},{"d":"2023-06-02","o":7.23,"h":7.55,"l":7.23,"c":7.36,"v":882100},{"d":"2023-06-05","o":7.36,"h":7.54,"l":7.31,"c":7.52,"v":539300},{"d":"2023-06-06","o":7.5,"h":7.84,"l":7.47,"c":7.8,"v":584000},{"d":"2023-06-07","o":7.89,"h":7.93,"l":7.54,"c":7.68,"v":845000},{"d":"2023-06-08","o":7.72,"h":7.9,"l":7.64,"c":7.8,"v":620200},{"d":"2023-06-09","o":7.77,"h":7.85,"l":7.71,"c":7.84,"v":557500},{"d":"2023-06-12","o":7.85,"h":7.85,"l":7.7,"c":7.75,"v":495800},{"d":"2023-06-13","o":7.8,"h":8.12,"l":7.77,"c":7.93,"v":620500},{"d":"2023-06-14","o":7.91,"h":8.04,"l":7.7,"c":7.75,"v":482800},{"d":"2023-06-15","o":7.8,"h":7.81,"l":7.68,"c":7.74,"v":314800},{"d":"2023-06-16","o":7.74,"h":7.83,"l":7.63,"c":7.78,"v":688100},{"d":"2023-06-20","o":7.78,"h":7.78,"l":7.47,"c":7.47,"v":636900},{"d":"2023-06-21","o":7.42,"h":7.8,"l":7.39,"c":7.66,"v":926600},{"d":"2023-06-22","o":7,"h":7.23,"l":6.54,"c":6.96,"v":3427400},{"d":"2023-06-23","o":6.87,"h":7.02,"l":6.67,"c":6.96,"v":1454600},{"d":"2023-06-26","o":6.96,"h":7.35,"l":6.95,"c":7.23,"v":889100},{"d":"2023-06-27","o":7.26,"h":7.35,"l":7.07,"c":7.09,"v":507300},{"d":"2023-06-28","o":7.02,"h":7.08,"l":6.83,"c":7.06,"v":1091900},{"d":"2023-06-29","o":7.07,"h":7.12,"l":6.95,"c":7.1,"v":1053900},{"d":"2023-06-30","o":7.17,"h":7.17,"l":6.95,"c":7.1,"v":1607700},{"d":"2023-07-03","o":7.05,"h":7.32,"l":7.05,"c":7.21,"v":1164200},{"d":"2023-07-05","o":7.03,"h":7.42,"l":7.01,"c":7.3,"v":1159400},{"d":"2023-07-06","o":7.2,"h":7.21,"l":6.93,"c":7.14,"v":771200},{"d":"2023-07-07","o":7.14,"h":7.26,"l":7.05,"c":7.17,"v":626000},{"d":"2023-07-10","o":7.16,"h":7.35,"l":7.12,"c":7.28,"v":794300},{"d":"2023-07-11","o":7.31,"h":7.34,"l":7.18,"c":7.21,"v":490500},{"d":"2023-07-12","o":7.31,"h":7.45,"l":7.22,"c":7.27,"v":614500},{"d":"2023-07-13","o":7.33,"h":7.41,"l":7.14,"c":7.24,"v":733300},{"d":"2023-07-14","o":7.23,"h":7.38,"l":7.09,"c":7.36,"v":564800},{"d":"2023-07-17","o":7.33,"h":7.33,"l":7.14,"c":7.17,"v":484400},{"d":"2023-07-18","o":7.18,"h":7.29,"l":7.09,"c":7.11,"v":447800},{"d":"2023-07-19","o":7.13,"h":7.15,"l":7.03,"c":7.12,"v":454000},{"d":"2023-07-20","o":7.1,"h":7.21,"l":6.97,"c":7.17,"v":596200},{"d":"2023-07-21","o":7.2,"h":7.28,"l":7.1,"c":7.16,"v":552400},{"d":"2023-07-24","o":7.16,"h":7.25,"l":7.08,"c":7.19,"v":347700},{"d":"2023-07-25","o":7.23,"h":7.4,"l":7.23,"c":7.29,"v":475500},{"d":"2023-07-26","o":7.28,"h":7.3,"l":7.17,"c":7.29,"v":209300},{"d":"2023-07-27","o":7.3,"h":7.3,"l":7.15,"c":7.16,"v":230300},{"d":"2023-07-28","o":7.2,"h":7.32,"l":7.09,"c":7.31,"v":311200},{"d":"2023-07-31","o":7.35,"h":7.76,"l":7.32,"c":7.73,"v":774100},{"d":"2023-08-01","o":7.67,"h":7.68,"l":7.49,"c":7.53,"v":410300},{"d":"2023-08-02","o":7.43,"h":7.44,"l":7.16,"c":7.16,"v":382300},{"d":"2023-08-03","o":7.17,"h":7.17,"l":6.92,"c":7,"v":490300},{"d":"2023-08-04","o":7.02,"h":7.18,"l":6.97,"c":7.03,"v":375900},{"d":"2023-08-07","o":7.04,"h":7.09,"l":6.86,"c":6.96,"v":465900},{"d":"2023-08-08","o":6.88,"h":6.95,"l":6.72,"c":6.9,"v":505900},{"d":"2023-08-09","o":6.9,"h":6.92,"l":6.81,"c":6.83,"v":353100},{"d":"2023-08-10","o":6.83,"h":6.87,"l":6.69,"c":6.84,"v":1196200},{"d":"2023-08-11","o":7.06,"h":7.37,"l":6.93,"c":6.95,"v":1210100},{"d":"2023-08-14","o":7.34,"h":7.82,"l":7.23,"c":7.77,"v":3732100},{"d":"2023-08-15","o":7.67,"h":7.78,"l":7.51,"c":7.6,"v":1003300},{"d":"2023-08-16","o":7.57,"h":7.68,"l":7.47,"c":7.47,"v":1024900},{"d":"2023-08-17","o":7.52,"h":7.57,"l":7.39,"c":7.45,"v":937600},{"d":"2023-08-18","o":7.41,"h":7.52,"l":7.19,"c":7.26,"v":543700},{"d":"2023-08-21","o":7.28,"h":7.29,"l":7.17,"c":7.21,"v":376200},{"d":"2023-08-22","o":7.25,"h":7.28,"l":7.16,"c":7.23,"v":258100},{"d":"2023-08-23","o":7.2,"h":7.25,"l":7.14,"c":7.17,"v":306400},{"d":"2023-08-24","o":7.07,"h":7.11,"l":6.98,"c":7.05,"v":221600},{"d":"2023-08-25","o":7.05,"h":7.23,"l":6.99,"c":7.19,"v":391600},{"d":"2023-08-28","o":7.19,"h":7.57,"l":7.15,"c":7.52,"v":872500},{"d":"2023-08-29","o":7.49,"h":7.66,"l":7.46,"c":7.66,"v":484900},{"d":"2023-08-30","o":7.62,"h":7.77,"l":7.59,"c":7.62,"v":450200},{"d":"2023-08-31","o":7.65,"h":7.75,"l":7.57,"c":7.66,"v":410100},{"d":"2023-09-01","o":7.66,"h":7.79,"l":7.48,"c":7.58,"v":476300},{"d":"2023-09-05","o":7.55,"h":7.7,"l":7.53,"c":7.63,"v":378300},{"d":"2023-09-06","o":7.6,"h":7.66,"l":7.33,"c":7.34,"v":210000},{"d":"2023-09-07","o":7.27,"h":7.28,"l":7.07,"c":7.13,"v":247600},{"d":"2023-09-08","o":7.14,"h":7.21,"l":7.07,"c":7.17,"v":299000},{"d":"2023-09-11","o":7.24,"h":7.29,"l":7.07,"c":7.09,"v":386500},{"d":"2023-09-12","o":7.07,"h":7.2,"l":7.03,"c":7.03,"v":265100},{"d":"2023-09-13","o":7.03,"h":7.11,"l":6.89,"c":6.9,"v":543400},{"d":"2023-09-14","o":6.99,"h":7.06,"l":6.95,"c":6.97,"v":314500},{"d":"2023-09-15","o":6.98,"h":7.05,"l":6.82,"c":6.92,"v":615600},{"d":"2023-09-18","o":6.95,"h":6.95,"l":6.72,"c":6.76,"v":420700},{"d":"2023-09-19","o":6.77,"h":6.93,"l":6.73,"c":6.91,"v":525500},{"d":"2023-09-20","o":6.91,"h":7.02,"l":6.79,"c":6.8,"v":304100},{"d":"2023-09-21","o":6.72,"h":6.87,"l":6.63,"c":6.71,"v":422900},{"d":"2023-09-22","o":6.72,"h":6.88,"l":6.67,"c":6.78,"v":348800},{"d":"2023-09-25","o":6.76,"h":6.95,"l":6.7,"c":6.93,"v":243300},{"d":"2023-09-26","o":6.81,"h":6.9,"l":6.75,"c":6.75,"v":283300},{"d":"2023-09-27","o":6.76,"h":6.94,"l":6.76,"c":6.92,"v":557800},{"d":"2023-09-28","o":6.92,"h":7.03,"l":6.9,"c":7,"v":359800},{"d":"2023-09-29","o":7.01,"h":7.02,"l":6.73,"c":6.8,"v":694900},{"d":"2023-10-02","o":6.76,"h":6.78,"l":6.62,"c":6.66,"v":342100},{"d":"2023-10-03","o":6.62,"h":6.77,"l":6.53,"c":6.57,"v":552400},{"d":"2023-10-04","o":6.58,"h":6.58,"l":6.41,"c":6.5,"v":441800},{"d":"2023-10-05","o":6.49,"h":6.53,"l":6.42,"c":6.5,"v":237200},{"d":"2023-10-06","o":6.45,"h":6.53,"l":6.34,"c":6.5,"v":297200},{"d":"2023-10-09","o":6.41,"h":6.66,"l":6.41,"c":6.65,"v":288300},{"d":"2023-10-10","o":6.69,"h":6.74,"l":6.58,"c":6.62,"v":273800},{"d":"2023-10-11","o":6.62,"h":6.68,"l":6.58,"c":6.67,"v":352400},{"d":"2023-10-12","o":6.65,"h":6.65,"l":6.4,"c":6.56,"v":323200},{"d":"2023-10-13","o":6.61,"h":6.62,"l":6.5,"c":6.59,"v":223500},{"d":"2023-10-16","o":6.63,"h":6.66,"l":6.56,"c":6.65,"v":259000},{"d":"2023-10-17","o":6.6,"h":6.76,"l":6.6,"c":6.7,"v":257600},{"d":"2023-10-18","o":6.7,"h":6.76,"l":6.55,"c":6.6,"v":206900},{"d":"2023-10-19","o":6.63,"h":6.72,"l":6.54,"c":6.58,"v":405600},{"d":"2023-10-20","o":6.56,"h":6.77,"l":6.47,"c":6.52,"v":199200},{"d":"2023-10-23","o":6.5,"h":6.68,"l":6.41,"c":6.59,"v":667100},{"d":"2023-10-24","o":6.61,"h":6.81,"l":6.61,"c":6.79,"v":441800},{"d":"2023-10-25","o":6.76,"h":6.8,"l":6.64,"c":6.73,"v":424100},{"d":"2023-10-26","o":6.78,"h":6.93,"l":6.77,"c":6.91,"v":2053000},{"d":"2023-10-27","o":6.97,"h":7.01,"l":6.9,"c":6.97,"v":391800},{"d":"2023-10-30","o":7.07,"h":7.19,"l":6.99,"c":7.13,"v":633400},{"d":"2023-10-31","o":7.17,"h":7.18,"l":6.98,"c":7.01,"v":686200},{"d":"2023-11-01","o":7.04,"h":7.17,"l":6.93,"c":7.16,"v":517800},{"d":"2023-11-02","o":7.2,"h":7.28,"l":7.11,"c":7.19,"v":722200},{"d":"2023-11-03","o":7.15,"h":7.59,"l":6.97,"c":7.39,"v":992100},{"d":"2023-11-06","o":7.39,"h":7.43,"l":7.25,"c":7.26,"v":512900},{"d":"2023-11-07","o":7.14,"h":7.24,"l":7.07,"c":7.13,"v":380100},{"d":"2023-11-08","o":7.14,"h":7.32,"l":7.13,"c":7.22,"v":596800},{"d":"2023-11-09","o":7.23,"h":7.41,"l":7.21,"c":7.21,"v":377000},{"d":"2023-11-10","o":7.25,"h":7.38,"l":7.21,"c":7.34,"v":315600},{"d":"2023-11-13","o":7.29,"h":7.34,"l":7.15,"c":7.15,"v":589100},{"d":"2023-11-14","o":7.37,"h":7.52,"l":7.34,"c":7.45,"v":628900},{"d":"2023-11-15","o":7.4,"h":7.52,"l":7.38,"c":7.5,"v":912300},{"d":"2023-11-16","o":7.45,"h":7.56,"l":7.3,"c":7.51,"v":641800},{"d":"2023-11-17","o":7.53,"h":7.75,"l":7.46,"c":7.75,"v":689400},{"d":"2023-11-20","o":7.72,"h":7.88,"l":7.68,"c":7.84,"v":797300},{"d":"2023-11-21","o":7.81,"h":7.84,"l":7.72,"c":7.81,"v":497200},{"d":"2023-11-22","o":7.81,"h":7.93,"l":7.72,"c":7.92,"v":346900},{"d":"2023-11-24","o":7.83,"h":7.94,"l":7.82,"c":7.87,"v":162300},{"d":"2023-11-27","o":7.82,"h":8.16,"l":7.82,"c":8.16,"v":644700},{"d":"2023-11-28","o":8.08,"h":8.48,"l":8.08,"c":8.4,"v":752500},{"d":"2023-11-29","o":8.35,"h":8.41,"l":8.19,"c":8.32,"v":474300},{"d":"2023-11-30","o":8.35,"h":8.48,"l":8.33,"c":8.42,"v":547100},{"d":"2023-12-01","o":8.39,"h":8.65,"l":8.37,"c":8.63,"v":657300},{"d":"2023-12-04","o":8.61,"h":8.71,"l":8.54,"c":8.64,"v":546200},{"d":"2023-12-05","o":8.61,"h":8.62,"l":8.35,"c":8.35,"v":495200},{"d":"2023-12-06","o":8.37,"h":8.47,"l":8.21,"c":8.21,"v":379300},{"d":"2023-12-07","o":8.23,"h":8.27,"l":8.07,"c":8.24,"v":554300},{"d":"2023-12-08","o":8.26,"h":8.35,"l":8.1,"c":8.15,"v":156800},{"d":"2023-12-11","o":8.12,"h":8.18,"l":8.08,"c":8.13,"v":292600},{"d":"2023-12-12","o":8.13,"h":8.13,"l":7.89,"c":8.02,"v":678000},{"d":"2023-12-13","o":8.06,"h":8.48,"l":7.99,"c":8.42,"v":1550700},{"d":"2023-12-14","o":8.53,"h":8.81,"l":8.53,"c":8.76,"v":940200},{"d":"2023-12-15","o":8.73,"h":8.86,"l":8.68,"c":8.71,"v":1204600},{"d":"2023-12-18","o":9.2,"h":9.68,"l":9.11,"c":9.14,"v":2086500},{"d":"2023-12-19","o":9.14,"h":9.45,"l":9.13,"c":9.36,"v":870200},{"d":"2023-12-20","o":9.37,"h":9.72,"l":9.26,"c":9.34,"v":1304100},{"d":"2023-12-21","o":9.47,"h":9.82,"l":9.47,"c":9.74,"v":708400},{"d":"2023-12-22","o":9.74,"h":10.1,"l":9.73,"c":10.05,"v":689700},{"d":"2023-12-26","o":10.11,"h":10.17,"l":10,"c":10.14,"v":359800},{"d":"2023-12-27","o":10.19,"h":10.25,"l":10.1,"c":10.22,"v":574000},{"d":"2023-12-28","o":10.22,"h":10.23,"l":10.05,"c":10.13,"v":760800},{"d":"2023-12-29","o":10.06,"h":10.14,"l":9.94,"c":10.03,"v":568800},{"d":"2024-01-02","o":9.94,"h":9.99,"l":9.48,"c":9.53,"v":697900},{"d":"2024-01-03","o":9.53,"h":9.7,"l":9.33,"c":9.65,"v":1002900},{"d":"2024-01-04","o":9.66,"h":9.8,"l":9.47,"c":9.55,"v":876600},{"d":"2024-01-05","o":9.52,"h":9.76,"l":9.51,"c":9.69,"v":764700},{"d":"2024-01-08","o":9.7,"h":9.73,"l":9.54,"c":9.6,"v":738200},{"d":"2024-01-09","o":9.57,"h":9.57,"l":9.34,"c":9.46,"v":604700},{"d":"2024-01-10","o":9.44,"h":9.56,"l":9.36,"c":9.5,"v":883000},{"d":"2024-01-11","o":9.45,"h":9.45,"l":9.3,"c":9.33,"v":534700},{"d":"2024-01-12","o":9.39,"h":9.51,"l":9.35,"c":9.47,"v":789800},{"d":"2024-01-16","o":9.41,"h":9.42,"l":9.27,"c":9.34,"v":706100},{"d":"2024-01-17","o":9.22,"h":9.28,"l":9.08,"c":9.27,"v":411100},{"d":"2024-01-18","o":9.29,"h":9.32,"l":8.96,"c":9.09,"v":418900},{"d":"2024-01-19","o":9.11,"h":9.11,"l":8.92,"c":9.07,"v":339400},{"d":"2024-01-22","o":8.52,"h":8.8,"l":8.43,"c":8.67,"v":1553500},{"d":"2024-01-23","o":8.81,"h":8.87,"l":8.4,"c":8.42,"v":990600},{"d":"2024-01-24","o":8.5,"h":8.56,"l":8.41,"c":8.44,"v":506800},{"d":"2024-01-25","o":8.55,"h":8.55,"l":8.23,"c":8.37,"v":449200},{"d":"2024-01-26","o":8.45,"h":8.65,"l":8.37,"c":8.6,"v":349000},{"d":"2024-01-29","o":8.55,"h":8.69,"l":8.47,"c":8.66,"v":476800},{"d":"2024-01-30","o":8.61,"h":8.81,"l":8.53,"c":8.72,"v":469400},{"d":"2024-01-31","o":8.76,"h":8.76,"l":8.31,"c":8.34,"v":566800},{"d":"2024-02-01","o":8.41,"h":8.45,"l":8.27,"c":8.41,"v":484800},{"d":"2024-02-02","o":8.36,"h":8.4,"l":8.22,"c":8.32,"v":287900},{"d":"2024-02-05","o":8.22,"h":8.34,"l":8.08,"c":8.3,"v":449800},{"d":"2024-02-06","o":8.3,"h":8.43,"l":8.23,"c":8.35,"v":682700},{"d":"2024-02-07","o":8.25,"h":8.35,"l":7.95,"c":8.32,"v":1803400},{"d":"2024-02-08","o":8.34,"h":8.34,"l":7.78,"c":7.94,"v":1395400},{"d":"2024-02-09","o":8,"h":8.27,"l":7.87,"c":8.21,"v":1982600},{"d":"2024-02-12","o":8.15,"h":8.23,"l":8.03,"c":8.06,"v":407500},{"d":"2024-02-13","o":7.94,"h":7.98,"l":7.83,"c":7.91,"v":702400},{"d":"2024-02-14","o":7.95,"h":8.21,"l":7.86,"c":8.15,"v":474700},{"d":"2024-02-15","o":8.16,"h":8.5,"l":8.08,"c":8.47,"v":565800},{"d":"2024-02-16","o":8.43,"h":8.59,"l":8.33,"c":8.4,"v":460500},{"d":"2024-02-20","o":8.34,"h":8.41,"l":8.2,"c":8.23,"v":292700},{"d":"2024-02-21","o":8.25,"h":8.34,"l":8.18,"c":8.32,"v":272900},{"d":"2024-02-22","o":8.4,"h":8.43,"l":8.3,"c":8.32,"v":269400},{"d":"2024-02-23","o":8.35,"h":8.4,"l":8.28,"c":8.38,"v":178600},{"d":"2024-02-26","o":8.39,"h":8.43,"l":8.29,"c":8.31,"v":327600},{"d":"2024-02-27","o":8.38,"h":8.84,"l":8.34,"c":8.78,"v":596500},{"d":"2024-02-28","o":8.66,"h":8.75,"l":8.35,"c":8.4,"v":383400},{"d":"2024-02-29","o":8.4,"h":8.47,"l":8.06,"c":8.09,"v":762200},{"d":"2024-03-01","o":8.17,"h":8.17,"l":7.89,"c":7.89,"v":964300},{"d":"2024-03-04","o":7.89,"h":7.99,"l":7.74,"c":7.89,"v":2062000},{"d":"2024-03-05","o":7.82,"h":7.86,"l":7.53,"c":7.59,"v":1172500},{"d":"2024-03-06","o":7.72,"h":7.95,"l":7.58,"c":7.87,"v":1696200},{"d":"2024-03-07","o":8.03,"h":8.11,"l":7.94,"c":8.06,"v":742800},{"d":"2024-03-08","o":8.15,"h":8.22,"l":7.97,"c":8.04,"v":632600},{"d":"2024-03-11","o":8,"h":8.03,"l":7.74,"c":7.74,"v":286000},{"d":"2024-03-12","o":7.73,"h":7.81,"l":7.64,"c":7.79,"v":504300},{"d":"2024-03-13","o":7.79,"h":7.97,"l":7.79,"c":7.95,"v":525100},{"d":"2024-03-14","o":7.87,"h":7.92,"l":7.59,"c":7.64,"v":506500},{"d":"2024-03-15","o":7.62,"h":7.86,"l":7.62,"c":7.77,"v":488000},{"d":"2024-03-18","o":7.77,"h":7.82,"l":7.63,"c":7.63,"v":267300},{"d":"2024-03-19","o":7.57,"h":7.84,"l":7.57,"c":7.73,"v":311000},{"d":"2024-03-20","o":7.74,"h":8.09,"l":7.74,"c":8,"v":364100},{"d":"2024-03-21","o":8.06,"h":8.12,"l":7.98,"c":8.02,"v":300200},{"d":"2024-03-22","o":8.02,"h":8.03,"l":7.89,"c":7.89,"v":207200},{"d":"2024-03-25","o":7.9,"h":8.29,"l":7.9,"c":8.15,"v":560300},{"d":"2024-03-26","o":8.18,"h":8.57,"l":8.18,"c":8.39,"v":502100},{"d":"2024-03-27","o":8.43,"h":8.48,"l":8.23,"c":8.43,"v":422000},{"d":"2024-03-28","o":8.54,"h":8.65,"l":8.43,"c":8.49,"v":354500},{"d":"2024-04-01","o":8.56,"h":8.84,"l":8.52,"c":8.63,"v":550300},{"d":"2024-04-02","o":8.56,"h":8.6,"l":8.39,"c":8.48,"v":271600},{"d":"2024-04-03","o":8.48,"h":8.81,"l":8.48,"c":8.62,"v":395200},{"d":"2024-04-04","o":8.65,"h":8.75,"l":8.35,"c":8.38,"v":325600},{"d":"2024-04-05","o":8.34,"h":8.39,"l":8.22,"c":8.23,"v":254200},{"d":"2024-04-08","o":8.27,"h":8.49,"l":8.26,"c":8.31,"v":506000},{"d":"2024-04-09","o":8.38,"h":8.43,"l":8.18,"c":8.31,"v":806000},{"d":"2024-04-10","o":8.25,"h":8.25,"l":7.88,"c":8.13,"v":1398100},{"d":"2024-04-11","o":8.14,"h":8.17,"l":7.97,"c":8.08,"v":428900},{"d":"2024-04-12","o":8.09,"h":8.23,"l":7.71,"c":7.74,"v":752400},{"d":"2024-04-15","o":7.8,"h":7.8,"l":7.6,"c":7.73,"v":621800},{"d":"2024-04-16","o":7.61,"h":7.77,"l":7.49,"c":7.65,"v":422000},{"d":"2024-04-17","o":7.74,"h":7.92,"l":7.74,"c":7.85,"v":251400},{"d":"2024-04-18","o":7.85,"h":7.93,"l":7.78,"c":7.86,"v":207800},{"d":"2024-04-19","o":8.08,"h":8.08,"l":7.76,"c":7.8,"v":397700},{"d":"2024-04-22","o":7.8,"h":7.83,"l":7.65,"c":7.82,"v":274800},{"d":"2024-04-23","o":7.78,"h":8.06,"l":7.68,"c":7.88,"v":431400},{"d":"2024-04-24","o":7.84,"h":7.96,"l":7.65,"c":7.71,"v":240000},{"d":"2024-04-25","o":7.6,"h":7.95,"l":7.52,"c":7.78,"v":565600},{"d":"2024-04-26","o":7.84,"h":7.92,"l":7.74,"c":7.86,"v":239900},{"d":"2024-04-29","o":7.9,"h":7.91,"l":7.8,"c":7.88,"v":166100},{"d":"2024-04-30","o":7.82,"h":7.84,"l":7.65,"c":7.65,"v":180100},{"d":"2024-05-01","o":7.67,"h":7.8,"l":7.61,"c":7.65,"v":230100},{"d":"2024-05-02","o":7.72,"h":7.75,"l":7.61,"c":7.69,"v":110300},{"d":"2024-05-03","o":7.77,"h":7.81,"l":7.7,"c":7.81,"v":222000},{"d":"2024-05-06","o":7.9,"h":7.96,"l":7.68,"c":7.76,"v":559200},{"d":"2024-05-07","o":7.75,"h":7.91,"l":7.66,"c":7.84,"v":279600},{"d":"2024-05-08","o":7.78,"h":7.78,"l":7.67,"c":7.73,"v":140000},{"d":"2024-05-09","o":7.72,"h":7.93,"l":7.7,"c":7.9,"v":160800},{"d":"2024-05-10","o":7.95,"h":7.98,"l":7.71,"c":7.77,"v":270200},{"d":"2024-05-13","o":7.78,"h":7.86,"l":7.71,"c":7.72,"v":218500},{"d":"2024-05-14","o":7.78,"h":7.8,"l":7.6,"c":7.71,"v":439200},{"d":"2024-05-15","o":7.85,"h":7.86,"l":7.64,"c":7.74,"v":275100},{"d":"2024-05-16","o":7.69,"h":7.82,"l":7.59,"c":7.76,"v":516400},{"d":"2024-05-17","o":7.85,"h":7.97,"l":7.76,"c":7.95,"v":345200},{"d":"2024-05-20","o":7.94,"h":8.33,"l":7.9,"c":8.22,"v":588400},{"d":"2024-05-21","o":8.04,"h":8.27,"l":8.01,"c":8.2,"v":291000},{"d":"2024-05-22","o":8.18,"h":8.24,"l":8.02,"c":8.11,"v":154900},{"d":"2024-05-23","o":8.12,"h":8.12,"l":7.74,"c":7.85,"v":553700},{"d":"2024-05-24","o":7.86,"h":7.93,"l":7.8,"c":7.91,"v":181600},{"d":"2024-05-28","o":7.84,"h":8,"l":7.84,"c":7.93,"v":153800},{"d":"2024-05-29","o":7.84,"h":7.9,"l":7.64,"c":7.73,"v":431300},{"d":"2024-05-30","o":7.71,"h":7.81,"l":7.68,"c":7.77,"v":178600},{"d":"2024-05-31","o":7.83,"h":7.83,"l":7.57,"c":7.66,"v":727800},{"d":"2024-06-03","o":7.73,"h":7.73,"l":7.57,"c":7.64,"v":572700},{"d":"2024-06-04","o":7.53,"h":7.53,"l":7.34,"c":7.42,"v":428500},{"d":"2024-06-05","o":7.48,"h":7.53,"l":7.36,"c":7.46,"v":188300},{"d":"2024-06-06","o":7.42,"h":7.64,"l":7.41,"c":7.59,"v":302000},{"d":"2024-06-07","o":7.49,"h":7.55,"l":7.39,"c":7.46,"v":191100},{"d":"2024-06-10","o":7.43,"h":7.46,"l":7.36,"c":7.41,"v":186100},{"d":"2024-06-11","o":7.33,"h":7.34,"l":7.25,"c":7.29,"v":296800},{"d":"2024-06-12","o":7.46,"h":7.58,"l":7.16,"c":7.23,"v":474000},{"d":"2024-06-13","o":7.24,"h":7.28,"l":7.13,"c":7.23,"v":494600},{"d":"2024-06-14","o":7.2,"h":7.25,"l":7.14,"c":7.19,"v":211700},{"d":"2024-06-17","o":7.16,"h":7.39,"l":7.15,"c":7.36,"v":223200},{"d":"2024-06-18","o":7.39,"h":7.44,"l":7.27,"c":7.3,"v":246400},{"d":"2024-06-20","o":7.3,"h":7.37,"l":7.09,"c":7.13,"v":827300},{"d":"2024-06-21","o":7.2,"h":7.55,"l":6.67,"c":7,"v":1468600},{"d":"2024-06-24","o":7.01,"h":7.15,"l":6.97,"c":7.11,"v":654900},{"d":"2024-06-25","o":7.15,"h":7.16,"l":6.93,"c":6.99,"v":574700},{"d":"2024-06-26","o":6.95,"h":6.95,"l":6.8,"c":6.87,"v":446700},{"d":"2024-06-27","o":6.85,"h":6.92,"l":6.72,"c":6.92,"v":625500},{"d":"2024-06-28","o":6.91,"h":7.04,"l":6.89,"c":6.96,"v":301400},{"d":"2024-07-01","o":6.95,"h":7.02,"l":6.83,"c":6.93,"v":415300},{"d":"2024-07-02","o":6.84,"h":7.01,"l":6.82,"c":6.92,"v":393300},{"d":"2024-07-03","o":6.92,"h":7.11,"l":6.92,"c":7.08,"v":253600},{"d":"2024-07-05","o":7.08,"h":7.08,"l":6.86,"c":6.91,"v":225600},{"d":"2024-07-08","o":6.87,"h":7.12,"l":6.86,"c":7.11,"v":314200},{"d":"2024-07-09","o":7.11,"h":7.11,"l":6.92,"c":6.97,"v":282700},{"d":"2024-07-10","o":7.01,"h":7.09,"l":6.93,"c":7.04,"v":200400},{"d":"2024-07-11","o":7.14,"h":7.38,"l":7.06,"c":7.34,"v":298900},{"d":"2024-07-12","o":7.38,"h":7.46,"l":7.32,"c":7.35,"v":182800},{"d":"2024-07-15","o":7.76,"h":8.47,"l":7.76,"c":8.36,"v":2362700},{"d":"2024-07-16","o":8.43,"h":8.58,"l":8.21,"c":8.5,"v":590200},{"d":"2024-07-17","o":8.42,"h":8.68,"l":8.4,"c":8.55,"v":473300},{"d":"2024-07-18","o":8.53,"h":8.91,"l":8.47,"c":8.88,"v":793600},{"d":"2024-07-19","o":8.77,"h":8.97,"l":8.64,"c":8.68,"v":487900},{"d":"2024-07-22","o":8.49,"h":8.88,"l":8.49,"c":8.86,"v":346300},{"d":"2024-07-23","o":8.79,"h":8.9,"l":8.71,"c":8.87,"v":436000},{"d":"2024-07-24","o":8.86,"h":8.91,"l":8.56,"c":8.6,"v":416100},{"d":"2024-07-25","o":8.51,"h":8.8,"l":8.49,"c":8.63,"v":456300},{"d":"2024-07-26","o":8.77,"h":8.77,"l":8.59,"c":8.67,"v":316300},{"d":"2024-07-29","o":8.87,"h":8.87,"l":8.38,"c":8.53,"v":228600},{"d":"2024-07-30","o":8.53,"h":8.6,"l":8.46,"c":8.56,"v":381300},{"d":"2024-07-31","o":8.65,"h":8.91,"l":8.51,"c":8.85,"v":681800},{"d":"2024-08-01","o":9,"h":9.82,"l":9,"c":9.47,"v":2064100},{"d":"2024-08-02","o":9.18,"h":9.47,"l":9.15,"c":9.45,"v":1479600},{"d":"2024-08-05","o":8.87,"h":9.27,"l":8.76,"c":9.14,"v":676700},{"d":"2024-08-06","o":9.16,"h":9.27,"l":8.78,"c":8.83,"v":930000},{"d":"2024-08-07","o":8.84,"h":9.1,"l":8.81,"c":9.01,"v":886700},{"d":"2024-08-08","o":9.1,"h":10,"l":8.94,"c":8.97,"v":1050400},{"d":"2024-08-09","o":8.91,"h":9.15,"l":8.74,"c":9.06,"v":488100},{"d":"2024-08-12","o":9.09,"h":9.13,"l":8.81,"c":8.9,"v":672900},{"d":"2024-08-13","o":8.98,"h":9.12,"l":8.89,"c":9.07,"v":673000},{"d":"2024-08-14","o":8.74,"h":9.4,"l":8.48,"c":9.36,"v":1304900},{"d":"2024-08-15","o":9.4,"h":10.19,"l":9.39,"c":9.95,"v":1746400},{"d":"2024-08-16","o":9.95,"h":9.95,"l":9.64,"c":9.72,"v":889800},{"d":"2024-08-19","o":9.7,"h":9.81,"l":9.55,"c":9.66,"v":843200},{"d":"2024-08-20","o":9.67,"h":9.67,"l":9.45,"c":9.51,"v":648600},{"d":"2024-08-21","o":9.58,"h":9.76,"l":9.5,"c":9.73,"v":456200},{"d":"2024-08-22","o":9.74,"h":9.8,"l":9.6,"c":9.77,"v":751300},{"d":"2024-08-23","o":9.8,"h":9.81,"l":9.65,"c":9.72,"v":356800},{"d":"2024-08-26","o":9.81,"h":10.02,"l":9.81,"c":9.96,"v":401200},{"d":"2024-08-27","o":9.92,"h":10.15,"l":9.86,"c":10.12,"v":679800},{"d":"2024-08-28","o":10.03,"h":10.16,"l":9.84,"c":9.96,"v":800500},{"d":"2024-08-29","o":10.05,"h":10.46,"l":9.99,"c":10.41,"v":977500},{"d":"2024-08-30","o":10.46,"h":10.71,"l":10.41,"c":10.59,"v":652500},{"d":"2024-09-03","o":10.45,"h":10.5,"l":10.02,"c":10.11,"v":1089400},{"d":"2024-09-04","o":10.03,"h":10.38,"l":9.95,"c":10.21,"v":695600},{"d":"2024-09-05","o":10.27,"h":10.29,"l":10.02,"c":10.14,"v":514500},{"d":"2024-09-06","o":10.12,"h":10.41,"l":9.96,"c":10.29,"v":1865200},{"d":"2024-09-09","o":10.29,"h":10.65,"l":10.29,"c":10.57,"v":929000},{"d":"2024-09-10","o":10.55,"h":10.65,"l":10.2,"c":10.32,"v":586400},{"d":"2024-09-11","o":10.36,"h":10.4,"l":10.05,"c":10.13,"v":531500},{"d":"2024-09-12","o":10.14,"h":10.3,"l":10,"c":10.03,"v":690300},{"d":"2024-09-13","o":10.07,"h":10.35,"l":10.07,"c":10.29,"v":595100},{"d":"2024-09-16","o":10.34,"h":10.38,"l":10.07,"c":10.19,"v":458000},{"d":"2024-09-17","o":10.22,"h":10.22,"l":9.98,"c":10.13,"v":622300},{"d":"2024-09-18","o":10.14,"h":10.36,"l":9.92,"c":9.94,"v":735500},{"d":"2024-09-19","o":10.1,"h":10.14,"l":9.93,"c":9.95,"v":881100},{"d":"2024-09-20","o":9.93,"h":9.93,"l":9.7,"c":9.76,"v":1161200},{"d":"2024-09-23","o":9.8,"h":9.92,"l":9.72,"c":9.84,"v":535200},{"d":"2024-09-24","o":9.97,"h":10.51,"l":9.91,"c":10.21,"v":845800},{"d":"2024-09-25","o":10.21,"h":10.26,"l":10.1,"c":10.12,"v":465200},{"d":"2024-09-26","o":10.33,"h":10.36,"l":10.21,"c":10.3,"v":407700},{"d":"2024-09-27","o":10.4,"h":10.51,"l":10.19,"c":10.31,"v":436800},{"d":"2024-09-30","o":10.37,"h":10.37,"l":9.99,"c":10.23,"v":569700},{"d":"2024-10-01","o":10.31,"h":10.31,"l":9.92,"c":10.08,"v":373700},{"d":"2024-10-02","o":10.09,"h":10.2,"l":9.99,"c":10.06,"v":291000},{"d":"2024-10-03","o":10,"h":10.03,"l":9.9,"c":9.98,"v":265100},{"d":"2024-10-04","o":10.06,"h":10.09,"l":9.93,"c":9.97,"v":478300},{"d":"2024-10-07","o":9.93,"h":10.1,"l":9.88,"c":10.01,"v":316800},{"d":"2024-10-08","o":9.94,"h":9.94,"l":9.67,"c":9.87,"v":434400},{"d":"2024-10-09","o":9.9,"h":10.05,"l":9.78,"c":9.99,"v":862800},{"d":"2024-10-10","o":9.96,"h":10.03,"l":9.86,"c":9.95,"v":456700},{"d":"2024-10-11","o":9.94,"h":10.09,"l":9.65,"c":9.98,"v":350100},{"d":"2024-10-14","o":9.92,"h":10.05,"l":9.82,"c":10.03,"v":316700},{"d":"2024-10-15","o":9.96,"h":9.97,"l":9.78,"c":9.83,"v":345500},{"d":"2024-10-16","o":9.89,"h":10.05,"l":9.86,"c":9.94,"v":441100},{"d":"2024-10-17","o":9.96,"h":10.07,"l":9.9,"c":10.07,"v":256600},{"d":"2024-10-18","o":10.08,"h":10.14,"l":10,"c":10.01,"v":510500},{"d":"2024-10-21","o":10.02,"h":10.02,"l":9.76,"c":9.77,"v":161400},{"d":"2024-10-22","o":9.74,"h":9.74,"l":9.49,"c":9.62,"v":237300},{"d":"2024-10-23","o":9.59,"h":9.75,"l":9.5,"c":9.57,"v":281900},{"d":"2024-10-24","o":9.59,"h":9.76,"l":9.5,"c":9.73,"v":262800},{"d":"2024-10-25","o":9.73,"h":9.84,"l":9.65,"c":9.78,"v":179700},{"d":"2024-10-28","o":9.8,"h":10.69,"l":9.73,"c":10.55,"v":1420100},{"d":"2024-10-29","o":10.56,"h":10.6,"l":10.28,"c":10.58,"v":661300},{"d":"2024-10-30","o":10.57,"h":10.67,"l":10.51,"c":10.61,"v":588100},{"d":"2024-10-31","o":10.61,"h":10.65,"l":10.21,"c":10.35,"v":476500},{"d":"2024-11-01","o":10.42,"h":10.66,"l":10.24,"c":10.59,"v":496200},{"d":"2024-11-04","o":10.64,"h":10.73,"l":10.37,"c":10.42,"v":305200},{"d":"2024-11-05","o":10.41,"h":10.67,"l":10.35,"c":10.55,"v":454700},{"d":"2024-11-06","o":10.8,"h":11.41,"l":10.8,"c":11.29,"v":1406700},{"d":"2024-11-07","o":10.84,"h":12.14,"l":10.76,"c":12.01,"v":2518100},{"d":"2024-11-08","o":11.96,"h":12.1,"l":11.5,"c":11.61,"v":1128900},{"d":"2024-11-11","o":11.61,"h":11.98,"l":11.55,"c":11.7,"v":721600},{"d":"2024-11-12","o":11.62,"h":11.62,"l":11.14,"c":11.16,"v":816200},{"d":"2024-11-13","o":11.24,"h":11.24,"l":10.8,"c":11,"v":974800},{"d":"2024-11-14","o":11,"h":11.11,"l":10.77,"c":10.82,"v":364100},{"d":"2024-11-15","o":10.84,"h":11.01,"l":10.77,"c":10.84,"v":355600},{"d":"2024-11-18","o":10.89,"h":11.21,"l":10.82,"c":11.13,"v":449000},{"d":"2024-11-19","o":11.11,"h":11.38,"l":11.1,"c":11.37,"v":279200},{"d":"2024-11-20","o":11.37,"h":11.69,"l":11.23,"c":11.25,"v":1030500},{"d":"2024-11-21","o":11.25,"h":11.6,"l":11.2,"c":11.37,"v":343300},{"d":"2024-11-22","o":11.37,"h":11.46,"l":11.2,"c":11.26,"v":214400},{"d":"2024-11-25","o":11.33,"h":11.41,"l":10.95,"c":11.07,"v":350600},{"d":"2024-11-26","o":10.87,"h":10.91,"l":10.34,"c":10.71,"v":825700},{"d":"2024-11-27","o":10.77,"h":10.94,"l":10.65,"c":10.67,"v":344500},{"d":"2024-11-29","o":10.65,"h":10.86,"l":10.64,"c":10.77,"v":205800},{"d":"2024-12-02","o":10.78,"h":10.78,"l":10.54,"c":10.56,"v":296700},{"d":"2024-12-03","o":10.56,"h":10.71,"l":10.52,"c":10.62,"v":316600},{"d":"2024-12-04","o":10.64,"h":10.75,"l":10.33,"c":10.35,"v":504200},{"d":"2024-12-05","o":10.33,"h":10.39,"l":10.16,"c":10.22,"v":408500},{"d":"2024-12-06","o":10.28,"h":10.31,"l":10.07,"c":10.15,"v":459500},{"d":"2024-12-09","o":10.29,"h":10.72,"l":10.29,"c":10.37,"v":444900},{"d":"2024-12-10","o":10.37,"h":10.37,"l":10.1,"c":10.15,"v":199200},{"d":"2024-12-11","o":10.21,"h":10.22,"l":10.07,"c":10.1,"v":275000},{"d":"2024-12-12","o":10.02,"h":10.08,"l":9.97,"c":9.99,"v":396800},{"d":"2024-12-13","o":9.99,"h":10.09,"l":9.85,"c":10.08,"v":579500},{"d":"2024-12-16","o":10.04,"h":10.19,"l":9.62,"c":9.65,"v":387200},{"d":"2024-12-17","o":9.55,"h":9.61,"l":9.36,"c":9.55,"v":999200},{"d":"2024-12-18","o":9.6,"h":9.81,"l":9.47,"c":9.5,"v":921200},{"d":"2024-12-19","o":9.56,"h":9.62,"l":9.35,"c":9.35,"v":496700},{"d":"2024-12-20","o":9.22,"h":9.52,"l":9.22,"c":9.42,"v":797600},{"d":"2024-12-23","o":9.4,"h":9.62,"l":9.36,"c":9.61,"v":625200},{"d":"2024-12-24","o":9.65,"h":9.8,"l":9.57,"c":9.8,"v":124300},{"d":"2024-12-26","o":9.77,"h":9.99,"l":9.71,"c":9.96,"v":305600},{"d":"2024-12-27","o":9.94,"h":9.98,"l":9.73,"c":9.82,"v":325800},{"d":"2024-12-30","o":9.72,"h":9.82,"l":9.6,"c":9.67,"v":263000},{"d":"2024-12-31","o":9.73,"h":9.86,"l":9.68,"c":9.78,"v":262800},{"d":"2025-01-02","o":9.85,"h":9.85,"l":9.62,"c":9.7,"v":297700},{"d":"2025-01-03","o":9.3,"h":9.37,"l":8.89,"c":8.94,"v":2559900},{"d":"2025-01-06","o":9.02,"h":9.11,"l":8.75,"c":8.82,"v":978600},{"d":"2025-01-07","o":8.82,"h":8.89,"l":8.55,"c":8.61,"v":682700},{"d":"2025-01-08","o":8.55,"h":8.58,"l":8.26,"c":8.33,"v":660000},{"d":"2025-01-10","o":8.26,"h":8.29,"l":8.13,"c":8.23,"v":829500},{"d":"2025-01-13","o":8.23,"h":8.71,"l":8.18,"c":8.3,"v":2008500},{"d":"2025-01-14","o":8.33,"h":8.36,"l":8,"c":8.17,"v":597000},{"d":"2025-01-15","o":8.33,"h":8.47,"l":8.24,"c":8.4,"v":409800},{"d":"2025-01-16","o":8.41,"h":8.42,"l":8.13,"c":8.25,"v":361700},{"d":"2025-01-17","o":8.28,"h":8.44,"l":8.26,"c":8.32,"v":282800},{"d":"2025-01-21","o":8.48,"h":8.86,"l":8.29,"c":8.46,"v":391600},{"d":"2025-01-22","o":8.5,"h":8.72,"l":8.38,"c":8.5,"v":364500},{"d":"2025-01-23","o":8.52,"h":8.8,"l":8.43,"c":8.63,"v":291000},{"d":"2025-01-24","o":8.68,"h":8.96,"l":8.62,"c":8.85,"v":381400},{"d":"2025-01-27","o":8.73,"h":8.81,"l":8.49,"c":8.61,"v":366700},{"d":"2025-01-28","o":8.59,"h":8.61,"l":8.24,"c":8.46,"v":426300},{"d":"2025-01-29","o":8.5,"h":8.67,"l":8.39,"c":8.55,"v":318300},{"d":"2025-01-30","o":8.62,"h":8.67,"l":8.52,"c":8.65,"v":341500},{"d":"2025-01-31","o":8.66,"h":8.68,"l":8.15,"c":8.16,"v":637300},{"d":"2025-02-03","o":7.74,"h":8.27,"l":7.73,"c":8.16,"v":476600},{"d":"2025-02-04","o":8.19,"h":8.53,"l":8.14,"c":8.42,"v":585300},{"d":"2025-02-05","o":8.41,"h":8.45,"l":8.27,"c":8.36,"v":239400},{"d":"2025-02-06","o":8.44,"h":8.62,"l":8.4,"c":8.58,"v":578300},{"d":"2025-02-07","o":8.42,"h":8.62,"l":8.29,"c":8.32,"v":409900},{"d":"2025-02-10","o":8.12,"h":8.37,"l":7.89,"c":8.21,"v":660000},{"d":"2025-02-11","o":8.22,"h":8.32,"l":8.06,"c":8.12,"v":533100},{"d":"2025-02-12","o":8.02,"h":8.2,"l":8,"c":8.06,"v":468100},{"d":"2025-02-13","o":8.14,"h":8.14,"l":7.89,"c":8.12,"v":496100},{"d":"2025-02-14","o":8.19,"h":8.28,"l":7.95,"c":7.99,"v":230700},{"d":"2025-02-18","o":8,"h":8.2,"l":7.86,"c":8.07,"v":280400},{"d":"2025-02-19","o":8.09,"h":8.23,"l":7.86,"c":7.87,"v":345300},{"d":"2025-02-20","o":7.86,"h":7.95,"l":7.76,"c":7.79,"v":591600},{"d":"2025-02-21","o":7.82,"h":7.82,"l":7.52,"c":7.57,"v":585300},{"d":"2025-02-24","o":7.67,"h":7.67,"l":7.35,"c":7.36,"v":774700},{"d":"2025-02-25","o":7.37,"h":7.37,"l":6.91,"c":7.04,"v":3193100},{"d":"2025-02-26","o":7.1,"h":7.26,"l":6.95,"c":7.23,"v":2794800},{"d":"2025-02-27","o":7.14,"h":7.38,"l":6.99,"c":7.03,"v":1395500},{"d":"2025-02-28","o":7.01,"h":7.35,"l":6.96,"c":7.34,"v":933900},{"d":"2025-03-03","o":7.4,"h":7.5,"l":6.75,"c":6.8,"v":1272500},{"d":"2025-03-04","o":6.66,"h":6.75,"l":6.45,"c":6.54,"v":1769700},{"d":"2025-03-05","o":6.58,"h":6.93,"l":6.51,"c":6.84,"v":883000},{"d":"2025-03-06","o":6.82,"h":6.82,"l":6.57,"c":6.74,"v":1481200},{"d":"2025-03-07","o":6.71,"h":6.79,"l":6.37,"c":6.38,"v":1403200},{"d":"2025-03-10","o":6.29,"h":6.31,"l":5.49,"c":5.5,"v":4081000},{"d":"2025-03-11","o":5.53,"h":5.85,"l":5.2,"c":5.81,"v":2783600},{"d":"2025-03-12","o":5.89,"h":6.14,"l":5.8,"c":5.82,"v":2532600},{"d":"2025-03-13","o":5.8,"h":6.29,"l":5.54,"c":6.24,"v":3735400},{"d":"2025-03-14","o":6.39,"h":6.74,"l":6.39,"c":6.55,"v":2182700},{"d":"2025-03-17","o":6.53,"h":6.67,"l":6.2,"c":6.33,"v":917300},{"d":"2025-03-18","o":6.34,"h":6.42,"l":6.2,"c":6.35,"v":554600},{"d":"2025-03-19","o":6.38,"h":6.6,"l":6.35,"c":6.51,"v":672300},{"d":"2025-03-20","o":6.45,"h":6.55,"l":6.29,"c":6.31,"v":514300},{"d":"2025-03-21","o":6.16,"h":6.2,"l":6.02,"c":6.15,"v":1286400},{"d":"2025-03-24","o":6.25,"h":6.36,"l":6.21,"c":6.22,"v":642900},{"d":"2025-03-25","o":6.23,"h":6.3,"l":6.13,"c":6.14,"v":478500},{"d":"2025-03-26","o":6.16,"h":6.22,"l":5.91,"c":5.94,"v":592100},{"d":"2025-03-27","o":5.92,"h":5.92,"l":5.75,"c":5.79,"v":692600},{"d":"2025-03-28","o":5.77,"h":5.86,"l":5.67,"c":5.71,"v":808400},{"d":"2025-03-31","o":5.59,"h":5.65,"l":5.38,"c":5.42,"v":1043900},{"d":"2025-04-01","o":5.41,"h":5.55,"l":5.25,"c":5.44,"v":762000},{"d":"2025-04-02","o":5.35,"h":5.66,"l":5.31,"c":5.63,"v":1016500},{"d":"2025-04-03","o":5.37,"h":5.55,"l":5.06,"c":5.11,"v":1221700},{"d":"2025-04-04","o":4.84,"h":4.94,"l":4.51,"c":4.68,"v":1935100},{"d":"2025-04-07","o":4.5,"h":4.96,"l":4.38,"c":4.75,"v":2874200},{"d":"2025-04-08","o":4.99,"h":4.99,"l":4.26,"c":4.33,"v":1962100},{"d":"2025-04-09","o":4.31,"h":4.96,"l":4.17,"c":4.91,"v":1486200},{"d":"2025-04-10","o":4.87,"h":4.87,"l":4.4,"c":4.6,"v":851600},{"d":"2025-04-11","o":4.62,"h":4.76,"l":4.52,"c":4.65,"v":543800},{"d":"2025-04-14","o":4.72,"h":4.84,"l":4.55,"c":4.59,"v":771200},{"d":"2025-04-15","o":4.59,"h":4.73,"l":4.54,"c":4.55,"v":531500},{"d":"2025-04-16","o":4.51,"h":4.74,"l":4.51,"c":4.71,"v":740600},{"d":"2025-04-17","o":4.87,"h":4.89,"l":4.75,"c":4.8,"v":661000},{"d":"2025-04-21","o":4.75,"h":4.88,"l":4.64,"c":4.85,"v":906300},{"d":"2025-04-22","o":4.87,"h":5.09,"l":4.83,"c":4.85,"v":751800},{"d":"2025-04-23","o":5.04,"h":5.15,"l":4.89,"c":4.93,"v":987400},{"d":"2025-04-24","o":4.95,"h":5.34,"l":4.95,"c":5.25,"v":1216500},{"d":"2025-04-25","o":5.32,"h":5.56,"l":5.04,"c":5.13,"v":1122000},{"d":"2025-04-28","o":5.12,"h":5.31,"l":5.06,"c":5.11,"v":965700},{"d":"2025-04-29","o":5.08,"h":5.16,"l":5.04,"c":5.07,"v":1522500},{"d":"2025-04-30","o":4.42,"h":5.2,"l":4.27,"c":5.11,"v":1420900},{"d":"2025-05-01","o":5.09,"h":5.41,"l":5.07,"c":5.34,"v":1136600},{"d":"2025-05-02","o":5.53,"h":5.82,"l":5.46,"c":5.76,"v":816900},{"d":"2025-05-05","o":5.73,"h":5.78,"l":5.57,"c":5.64,"v":914100},{"d":"2025-05-06","o":5.6,"h":5.61,"l":5.41,"c":5.46,"v":851400},{"d":"2025-05-07","o":5.47,"h":5.47,"l":5.24,"c":5.27,"v":426400},{"d":"2025-05-08","o":5.32,"h":5.86,"l":5.28,"c":5.81,"v":1326800},{"d":"2025-05-09","o":5.83,"h":6.04,"l":5.74,"c":5.98,"v":767800},{"d":"2025-05-12","o":6.27,"h":6.39,"l":6.06,"c":6.26,"v":1011200},{"d":"2025-05-13","o":6.21,"h":6.28,"l":6.04,"c":6.04,"v":960600},{"d":"2025-05-14","o":6.01,"h":6.04,"l":5.76,"c":5.82,"v":478200},{"d":"2025-05-15","o":5.76,"h":5.8,"l":5.64,"c":5.75,"v":427300},{"d":"2025-05-16","o":5.76,"h":5.84,"l":5.57,"c":5.75,"v":549600},{"d":"2025-05-19","o":5.66,"h":5.84,"l":5.62,"c":5.75,"v":601800},{"d":"2025-05-20","o":5.77,"h":5.77,"l":5.57,"c":5.59,"v":454300},{"d":"2025-05-21","o":5.54,"h":5.61,"l":5.42,"c":5.47,"v":389100},{"d":"2025-05-22","o":5.44,"h":5.45,"l":5.31,"c":5.37,"v":569800},{"d":"2025-05-23","o":5.29,"h":5.43,"l":5.28,"c":5.4,"v":481400},{"d":"2025-05-27","o":5.49,"h":5.55,"l":5.39,"c":5.51,"v":335400},{"d":"2025-05-28","o":5.51,"h":5.54,"l":5.33,"c":5.34,"v":549800},{"d":"2025-05-29","o":5.55,"h":5.62,"l":5.35,"c":5.43,"v":735800},{"d":"2025-05-30","o":5.4,"h":5.4,"l":5.18,"c":5.27,"v":555200},{"d":"2025-06-02","o":4.76,"h":5.01,"l":4.71,"c":4.94,"v":2130700},{"d":"2025-06-03","o":4.99,"h":5.14,"l":4.84,"c":5.11,"v":1407700},{"d":"2025-06-04","o":5.12,"h":5.37,"l":5.06,"c":5.31,"v":968000},{"d":"2025-06-05","o":5.34,"h":5.64,"l":5.28,"c":5.3,"v":1282300},{"d":"2025-06-06","o":5.37,"h":5.91,"l":5.35,"c":5.88,"v":1681600},{"d":"2025-06-09","o":5.97,"h":6.13,"l":5.8,"c":5.86,"v":1623400},{"d":"2025-06-10","o":5.88,"h":6.14,"l":5.86,"c":6.09,"v":924800},{"d":"2025-06-11","o":6.11,"h":6.52,"l":6.11,"c":6.34,"v":2138900},{"d":"2025-06-12","o":6.22,"h":6.3,"l":6.06,"c":6.22,"v":1376000},{"d":"2025-06-13","o":6.12,"h":6.36,"l":5.97,"c":6.15,"v":1035400},{"d":"2025-06-16","o":6.22,"h":6.71,"l":6.14,"c":6.55,"v":1718100},{"d":"2025-06-17","o":6.46,"h":6.84,"l":6.41,"c":6.8,"v":1510200},{"d":"2025-06-18","o":6.8,"h":6.99,"l":6.64,"c":6.66,"v":1263300},{"d":"2025-06-20","o":6.71,"h":6.94,"l":6.64,"c":6.8,"v":2067500},{"d":"2025-06-23","o":6.74,"h":7.01,"l":6.62,"c":6.87,"v":1153100},{"d":"2025-06-24","o":6.94,"h":7.03,"l":6.89,"c":6.89,"v":1053500},{"d":"2025-06-25","o":6.91,"h":7.01,"l":6.68,"c":6.69,"v":725000},{"d":"2025-06-26","o":6.76,"h":7.01,"l":6.74,"c":6.88,"v":1053000},{"d":"2025-06-27","o":6.85,"h":6.91,"l":6.39,"c":6.67,"v":2258000},{"d":"2025-06-30","o":6.71,"h":6.98,"l":6.52,"c":6.89,"v":1025500},{"d":"2025-07-01","o":6.87,"h":6.99,"l":6.71,"c":6.91,"v":284200},{"d":"2025-07-02","o":6.97,"h":7.24,"l":6.95,"c":7.11,"v":720900},{"d":"2025-07-03","o":7.17,"h":7.17,"l":6.97,"c":7.09,"v":303200},{"d":"2025-07-07","o":6.96,"h":7.03,"l":6.85,"c":6.99,"v":815300},{"d":"2025-07-08","o":7.03,"h":7.11,"l":6.99,"c":7.01,"v":733100},{"d":"2025-07-09","o":7.05,"h":7.07,"l":6.88,"c":6.94,"v":421900},{"d":"2025-07-10","o":6.97,"h":7.14,"l":6.97,"c":6.99,"v":539600},{"d":"2025-07-11","o":6.91,"h":7,"l":6.78,"c":6.98,"v":513600},{"d":"2025-07-14","o":6.98,"h":6.98,"l":6.69,"c":6.7,"v":516500},{"d":"2025-07-15","o":6.73,"h":6.84,"l":6.62,"c":6.63,"v":556900},{"d":"2025-07-16","o":6.59,"h":7.03,"l":6.59,"c":6.96,"v":1269800},{"d":"2025-07-17","o":7.03,"h":7.03,"l":6.72,"c":6.9,"v":1179600},{"d":"2025-07-18","o":6.95,"h":7.24,"l":6.92,"c":7.02,"v":857900},{"d":"2025-07-21","o":7.08,"h":7.19,"l":6.9,"c":6.93,"v":573700},{"d":"2025-07-22","o":6.94,"h":7.07,"l":6.88,"c":6.92,"v":471000},{"d":"2025-07-23","o":6.95,"h":6.97,"l":6.63,"c":6.77,"v":1131800},{"d":"2025-07-24","o":6.72,"h":6.72,"l":5.97,"c":6.01,"v":1749400},{"d":"2025-07-25","o":5.99,"h":6.23,"l":5.91,"c":6.23,"v":1104200},{"d":"2025-07-28","o":6.19,"h":6.32,"l":6.03,"c":6.12,"v":773900},{"d":"2025-07-29","o":6.15,"h":6.18,"l":5.82,"c":5.85,"v":1337500},{"d":"2025-07-30","o":5.25,"h":5.68,"l":5.05,"c":5.64,"v":2883700},{"d":"2025-07-31","o":5.54,"h":5.56,"l":5.3,"c":5.35,"v":1626700},{"d":"2025-08-01","o":5.2,"h":5.24,"l":5.07,"c":5.14,"v":1547500},{"d":"2025-08-04","o":5.18,"h":5.18,"l":5,"c":5.01,"v":760300},{"d":"2025-08-05","o":5.12,"h":5.15,"l":4.94,"c":4.96,"v":645700},{"d":"2025-08-06","o":4.96,"h":5.01,"l":4.77,"c":4.8,"v":1039700},{"d":"2025-08-07","o":4.87,"h":4.87,"l":4.66,"c":4.72,"v":830600},{"d":"2025-08-08","o":4.76,"h":4.76,"l":4.53,"c":4.54,"v":1247400},{"d":"2025-08-11","o":4.53,"h":4.57,"l":4.3,"c":4.37,"v":1462000},{"d":"2025-08-12","o":4.37,"h":4.62,"l":4.37,"c":4.6,"v":1277400},{"d":"2025-08-13","o":4.61,"h":4.72,"l":4.61,"c":4.7,"v":1032200},{"d":"2025-08-14","o":4.62,"h":4.72,"l":4.56,"c":4.67,"v":1375700},{"d":"2025-08-15","o":4.7,"h":4.73,"l":4.55,"c":4.55,"v":691300},{"d":"2025-08-18","o":4.56,"h":4.64,"l":4.48,"c":4.53,"v":916800},{"d":"2025-08-19","o":4.52,"h":4.55,"l":4.4,"c":4.41,"v":834900},{"d":"2025-08-20","o":4.41,"h":4.47,"l":4.34,"c":4.36,"v":1571100},{"d":"2025-08-21","o":4.33,"h":4.62,"l":4.31,"c":4.58,"v":1132600},{"d":"2025-08-22","o":4.58,"h":4.97,"l":4.51,"c":4.93,"v":1399600},{"d":"2025-08-25","o":4.92,"h":5.15,"l":4.89,"c":5.05,"v":1318100},{"d":"2025-08-26","o":5.06,"h":5.17,"l":4.93,"c":4.96,"v":1015700},{"d":"2025-08-27","o":4.95,"h":4.96,"l":4.83,"c":4.93,"v":975200},{"d":"2025-08-28","o":4.97,"h":5.11,"l":4.86,"c":5.08,"v":804800},{"d":"2025-08-29","o":5.1,"h":5.1,"l":4.84,"c":4.87,"v":1009000},{"d":"2025-09-02","o":4.8,"h":4.89,"l":4.64,"c":4.83,"v":749900},{"d":"2025-09-03","o":4.8,"h":4.87,"l":4.7,"c":4.8,"v":800600},{"d":"2025-09-04","o":4.79,"h":5.03,"l":4.66,"c":4.98,"v":1404200},{"d":"2025-09-05","o":5.03,"h":5.21,"l":4.98,"c":5.13,"v":1487300},{"d":"2025-09-08","o":5.17,"h":5.17,"l":4.94,"c":4.98,"v":724600},{"d":"2025-09-09","o":4.97,"h":5.08,"l":4.65,"c":4.68,"v":1155000},{"d":"2025-09-10","o":4.7,"h":4.81,"l":4.64,"c":4.65,"v":1224700},{"d":"2025-09-11","o":4.63,"h":4.76,"l":4.55,"c":4.61,"v":1051700},{"d":"2025-09-12","o":4.62,"h":4.64,"l":4.53,"c":4.55,"v":1241000},{"d":"2025-09-15","o":4.58,"h":4.68,"l":4.54,"c":4.57,"v":1101900},{"d":"2025-09-16","o":4.56,"h":4.76,"l":4.56,"c":4.7,"v":1549300},{"d":"2025-09-17","o":4.74,"h":4.84,"l":4.58,"c":4.59,"v":996800},{"d":"2025-09-18","o":4.65,"h":4.69,"l":4.48,"c":4.52,"v":777400},{"d":"2025-09-19","o":4.53,"h":4.59,"l":4.38,"c":4.39,"v":1906700},{"d":"2025-09-22","o":4.35,"h":4.45,"l":4.16,"c":4.18,"v":1723700},{"d":"2025-09-23","o":4.2,"h":4.36,"l":4.13,"c":4.16,"v":1763200},{"d":"2025-09-24","o":4.18,"h":4.28,"l":4.14,"c":4.16,"v":1331600},{"d":"2025-09-25","o":4.16,"h":4.16,"l":3.97,"c":3.99,"v":1203500},{"d":"2025-09-26","o":3.98,"h":4.03,"l":3.91,"c":3.95,"v":1210000},{"d":"2025-09-29","o":4.19,"h":4.55,"l":4.07,"c":4.09,"v":2597000},{"d":"2025-09-30","o":4.05,"h":4.06,"l":3.42,"c":3.56,"v":3234700},{"d":"2025-10-01","o":3.57,"h":3.67,"l":3.38,"c":3.4,"v":2261700},{"d":"2025-10-02","o":3.27,"h":3.33,"l":3.02,"c":3.19,"v":3226100},{"d":"2025-10-03","o":3.21,"h":3.41,"l":3.21,"c":3.31,"v":2234200},{"d":"2025-10-06","o":3.35,"h":3.59,"l":3.28,"c":3.57,"v":4673000},{"d":"2025-10-07","o":3.65,"h":3.92,"l":3.49,"c":3.67,"v":6396400},{"d":"2025-10-08","o":3.72,"h":3.76,"l":3.49,"c":3.69,"v":3068700},{"d":"2025-10-09","o":3.72,"h":3.88,"l":3.7,"c":3.79,"v":1983900},{"d":"2025-10-10","o":3.81,"h":3.9,"l":3.52,"c":3.53,"v":3292300},{"d":"2025-10-13","o":3.6,"h":3.88,"l":3.6,"c":3.78,"v":1603900},{"d":"2025-10-14","o":3.71,"h":4.06,"l":3.58,"c":4.03,"v":2362800},{"d":"2025-10-15","o":4.05,"h":4.45,"l":4.01,"c":4.41,"v":4202200},{"d":"2025-10-16","o":4.42,"h":4.44,"l":3.89,"c":3.89,"v":2343900},{"d":"2025-10-17","o":3.89,"h":3.91,"l":3.71,"c":3.79,"v":1835800},{"d":"2025-10-20","o":3.87,"h":4,"l":3.74,"c":3.99,"v":2526800},{"d":"2025-10-21","o":4.1,"h":4.51,"l":3.97,"c":4.46,"v":5229000},{"d":"2025-10-22","o":4.41,"h":4.57,"l":4.34,"c":4.48,"v":2248300},{"d":"2025-10-23","o":4.55,"h":4.7,"l":4.5,"c":4.63,"v":1643500},{"d":"2025-10-24","o":4.1,"h":4.59,"l":4.1,"c":4.5,"v":2411000},{"d":"2025-10-27","o":4.53,"h":4.56,"l":4.29,"c":4.31,"v":1294900},{"d":"2025-10-28","o":4.28,"h":4.38,"l":4.22,"c":4.26,"v":1130600},{"d":"2025-10-29","o":4.26,"h":4.36,"l":4.18,"c":4.25,"v":1846900},{"d":"2025-10-30","o":4.04,"h":4.3,"l":3.57,"c":3.99,"v":4940000},{"d":"2025-10-31","o":4,"h":4.22,"l":3.95,"c":4.17,"v":2484500},{"d":"2025-11-03","o":4.14,"h":4.26,"l":3.98,"c":4.21,"v":1354300},{"d":"2025-11-04","o":4.13,"h":4.24,"l":4.02,"c":4.13,"v":1586400},{"d":"2025-11-05","o":4.18,"h":4.22,"l":3.91,"c":3.98,"v":1886300},{"d":"2025-11-06","o":3.99,"h":3.99,"l":3.66,"c":3.66,"v":2360700},{"d":"2025-11-07","o":3.66,"h":3.97,"l":3.52,"c":3.86,"v":2069600},{"d":"2025-11-10","o":3.94,"h":3.94,"l":3.72,"c":3.8,"v":952600},{"d":"2025-11-11","o":3.77,"h":3.78,"l":3.68,"c":3.73,"v":1133300},{"d":"2025-11-12","o":3.75,"h":3.93,"l":3.75,"c":3.92,"v":820100},{"d":"2025-11-13","o":3.89,"h":3.89,"l":3.72,"c":3.74,"v":1338100},{"d":"2025-11-14","o":3.66,"h":3.66,"l":3.55,"c":3.58,"v":1679800},{"d":"2025-11-17","o":3.58,"h":3.66,"l":3.48,"c":3.49,"v":1149800},{"d":"2025-11-18","o":3.45,"h":3.58,"l":3.32,"c":3.55,"v":1516500},{"d":"2025-11-19","o":3.6,"h":3.67,"l":3.36,"c":3.43,"v":2013400},{"d":"2025-11-20","o":3.48,"h":3.55,"l":3.19,"c":3.28,"v":1827200},{"d":"2025-11-21","o":3.29,"h":3.38,"l":3.16,"c":3.37,"v":4876500},{"d":"2025-11-24","o":3.37,"h":3.48,"l":3.29,"c":3.44,"v":1428700},{"d":"2025-11-25","o":3.46,"h":3.67,"l":3.46,"c":3.64,"v":1135800},{"d":"2025-11-26","o":3.64,"h":3.98,"l":3.58,"c":3.9,"v":1817400},{"d":"2025-11-28","o":4.19,"h":4.28,"l":4.05,"c":4.27,"v":2196600},{"d":"2025-12-01","o":4.22,"h":4.22,"l":3.89,"c":3.89,"v":1403700},{"d":"2025-12-02","o":3.89,"h":3.99,"l":3.79,"c":3.92,"v":1309700},{"d":"2025-12-03","o":3.95,"h":4.07,"l":3.91,"c":4.07,"v":1089800},{"d":"2025-12-04","o":4.05,"h":4.2,"l":3.95,"c":4.15,"v":1033100},{"d":"2025-12-05","o":4.15,"h":4.22,"l":4.01,"c":4.15,"v":1854100},{"d":"2025-12-08","o":4.17,"h":4.2,"l":4.07,"c":4.07,"v":828200},{"d":"2025-12-09","o":4.08,"h":4.31,"l":4.03,"c":4.3,"v":1214600},{"d":"2025-12-10","o":4.3,"h":4.36,"l":4.21,"c":4.3,"v":643500},{"d":"2025-12-11","o":4.3,"h":4.65,"l":4.23,"c":4.61,"v":1190900},{"d":"2025-12-12","o":4.61,"h":4.75,"l":4.5,"c":4.53,"v":997700},{"d":"2025-12-15","o":4.55,"h":4.61,"l":4.33,"c":4.4,"v":640300},{"d":"2025-12-16","o":4.39,"h":4.51,"l":4.35,"c":4.46,"v":435000},{"d":"2025-12-17","o":4.47,"h":4.62,"l":4.28,"c":4.35,"v":968200},{"d":"2025-12-18","o":4.41,"h":4.55,"l":4.39,"c":4.43,"v":979500},{"d":"2025-12-19","o":4.44,"h":4.5,"l":4.32,"c":4.32,"v":2088400},{"d":"2025-12-22","o":4.48,"h":4.55,"l":4.23,"c":4.29,"v":793000},{"d":"2025-12-23","o":4.25,"h":4.32,"l":4.18,"c":4.18,"v":605900},{"d":"2025-12-24","o":4.17,"h":4.19,"l":4.1,"c":4.17,"v":423400},{"d":"2025-12-26","o":4.16,"h":4.17,"l":4.07,"c":4.15,"v":545100},{"d":"2025-12-29","o":4.11,"h":4.22,"l":4.07,"c":4.1,"v":759700},{"d":"2025-12-30","o":4.11,"h":4.16,"l":4.05,"c":4.07,"v":577000},{"d":"2025-12-31","o":4.06,"h":4.14,"l":4.01,"c":4.1,"v":992200},{"d":"2026-01-02","o":4.12,"h":4.16,"l":3.84,"c":3.92,"v":1265900},{"d":"2026-01-05","o":3.93,"h":4.09,"l":3.93,"c":3.96,"v":563400},{"d":"2026-01-06","o":3.97,"h":4.18,"l":3.95,"c":4.15,"v":1026900},{"d":"2026-01-07","o":4.15,"h":4.32,"l":4.06,"c":4.24,"v":682700},{"d":"2026-01-08","o":4.24,"h":4.36,"l":4.16,"c":4.24,"v":657500},{"d":"2026-01-09","o":4.24,"h":4.32,"l":4.14,"c":4.25,"v":954900},{"d":"2026-01-12","o":4.27,"h":4.39,"l":4.18,"c":4.38,"v":503500},{"d":"2026-01-13","o":4.43,"h":4.54,"l":4.34,"c":4.35,"v":672900},{"d":"2026-01-14","o":4.34,"h":4.72,"l":4.34,"c":4.69,"v":1401500},{"d":"2026-01-15","o":4.71,"h":4.76,"l":4.52,"c":4.58,"v":718000},{"d":"2026-01-16","o":4.58,"h":4.59,"l":4.35,"c":4.4,"v":1258700},{"d":"2026-01-20","o":4.4,"h":4.4,"l":4.04,"c":4.05,"v":1874200},{"d":"2026-01-21","o":4.08,"h":4.18,"l":4.05,"c":4.18,"v":1165800},{"d":"2026-01-22","o":4.21,"h":4.54,"l":4.21,"c":4.38,"v":1452200},{"d":"2026-01-23","o":4.38,"h":4.7,"l":4.33,"c":4.54,"v":1486600},{"d":"2026-01-26","o":4.54,"h":4.61,"l":4.22,"c":4.29,"v":3276000},{"d":"2026-01-27","o":4.4,"h":4.66,"l":4.28,"c":4.56,"v":2041600},{"d":"2026-01-28","o":4.75,"h":4.82,"l":4.45,"c":4.58,"v":2155900},{"d":"2026-01-29","o":4.61,"h":4.62,"l":4.33,"c":4.45,"v":1538900},{"d":"2026-01-30","o":4.37,"h":4.45,"l":4.17,"c":4.18,"v":1333500},{"d":"2026-02-02","o":4.15,"h":4.29,"l":4.1,"c":4.23,"v":898900},{"d":"2026-02-03","o":4.35,"h":4.54,"l":4.31,"c":4.5,"v":1289600},{"d":"2026-02-04","o":4.53,"h":4.64,"l":4.36,"c":4.61,"v":1305100},{"d":"2026-02-05","o":4.5,"h":4.55,"l":4.29,"c":4.32,"v":967100},{"d":"2026-02-06","o":4.43,"h":4.7,"l":4.39,"c":4.61,"v":1352200},{"d":"2026-02-09","o":4.6,"h":4.98,"l":4.48,"c":4.92,"v":2905200},{"d":"2026-02-10","o":4.94,"h":5.36,"l":4.9,"c":5.11,"v":4416000},{"d":"2026-02-11","o":5.22,"h":5.34,"l":5.03,"c":5.06,"v":1510400},{"d":"2026-02-12","o":5.1,"h":5.16,"l":4.27,"c":4.3,"v":3084300},{"d":"2026-02-13","o":4.67,"h":4.98,"l":4.39,"c":4.82,"v":4168700},{"d":"2026-02-17","o":4.79,"h":4.79,"l":4.43,"c":4.64,"v":1881700},{"d":"2026-02-18","o":4.68,"h":4.7,"l":4.51,"c":4.62,"v":1245300},{"d":"2026-02-19","o":4.52,"h":4.93,"l":4.49,"c":4.89,"v":1210700},{"d":"2026-02-20","o":4.84,"h":5.12,"l":4.8,"c":4.95,"v":1959000},{"d":"2026-02-23","o":4.89,"h":4.92,"l":4.55,"c":4.65,"v":1048400},{"d":"2026-02-24","o":4.67,"h":4.81,"l":4.59,"c":4.6,"v":606500},{"d":"2026-02-25","o":4.66,"h":4.67,"l":4.5,"c":4.54,"v":989900},{"d":"2026-02-26","o":4.52,"h":4.76,"l":4.45,"c":4.75,"v":736700},{"d":"2026-02-27","o":4.66,"h":4.7,"l":4.48,"c":4.59,"v":736900},{"d":"2026-03-02","o":4.48,"h":4.72,"l":4.4,"c":4.72,"v":1130400},{"d":"2026-03-03","o":4.53,"h":4.7,"l":4.32,"c":4.6,"v":1047800},{"d":"2026-03-04","o":4.66,"h":4.79,"l":4.56,"c":4.7,"v":673700},{"d":"2026-03-05","o":4.65,"h":4.75,"l":4.56,"c":4.66,"v":778200},{"d":"2026-03-06","o":4.55,"h":4.6,"l":4.28,"c":4.4,"v":1626500},{"d":"2026-03-09","o":4.32,"h":4.41,"l":4.16,"c":4.34,"v":1489300},{"d":"2026-03-10","o":4.27,"h":4.41,"l":4.22,"c":4.3,"v":1662500},{"d":"2026-03-11","o":4.26,"h":4.41,"l":4.25,"c":4.33,"v":1288700},{"d":"2026-03-12","o":4.18,"h":4.36,"l":3.67,"c":3.69,"v":4216000},{"d":"2026-03-13","o":3.69,"h":3.69,"l":3.37,"c":3.46,"v":2761900},{"d":"2026-03-16","o":3.46,"h":3.63,"l":3.4,"c":3.58,"v":2004800},{"d":"2026-03-17","o":3.63,"h":3.8,"l":3.63,"c":3.74,"v":1966200},{"d":"2026-03-18","o":3.68,"h":3.73,"l":3.6,"c":3.62,"v":1243300},{"d":"2026-03-19","o":3.47,"h":3.65,"l":3.37,"c":3.64,"v":1482300},{"d":"2026-03-20","o":3.6,"h":3.81,"l":3.5,"c":3.57,"v":7909200},{"d":"2026-03-23","o":3.64,"h":3.93,"l":3.61,"c":3.77,"v":1394800},{"d":"2026-03-24","o":3.73,"h":4.1,"l":3.7,"c":4.03,"v":2010700},{"d":"2026-03-25","o":4,"h":4.18,"l":4,"c":4.16,"v":1363400},{"d":"2026-03-26","o":4.06,"h":4.3,"l":4.05,"c":4.16,"v":770300},{"d":"2026-03-27","o":4.14,"h":4.26,"l":3.93,"c":3.96,"v":791400},{"d":"2026-03-30","o":4.04,"h":4.09,"l":3.92,"c":3.96,"v":830700},{"d":"2026-03-31","o":4.06,"h":4.18,"l":4.01,"c":4.13,"v":902262},{"d":"2026-04-01","o":4.26,"h":4.29,"l":4.1,"c":4.11,"v":745135},{"d":"2026-04-02","o":3.98,"h":4.19,"l":3.96,"c":4.14,"v":976586},{"d":"2026-04-06","o":4.12,"h":4.25,"l":4.11,"c":4.19,"v":674812},{"d":"2026-04-07","o":4.16,"h":4.43,"l":4.16,"c":4.41,"v":1617848},{"d":"2026-04-08","o":4.54,"h":4.7,"l":4.5,"c":4.58,"v":998538},{"d":"2026-04-09","o":4.55,"h":4.76,"l":4.55,"c":4.67,"v":1040075},{"d":"2026-04-10","o":4.69,"h":4.77,"l":4.57,"c":4.71,"v":786358},{"d":"2026-04-13","o":4.67,"h":5.05,"l":4.67,"c":5.01,"v":1641741},{"d":"2026-04-14","o":5.06,"h":5.1,"l":4.97,"c":5.07,"v":1135522},{"d":"2026-04-15","o":5.07,"h":5.08,"l":4.91,"c":4.91,"v":677080},{"d":"2026-04-16","o":4.92,"h":4.99,"l":4.72,"c":4.77,"v":737869},{"d":"2026-04-17","o":4.89,"h":4.95,"l":4.7,"c":4.74,"v":765754},{"d":"2026-04-20","o":4.66,"h":4.74,"l":4.61,"c":4.69,"v":947599},{"d":"2026-04-21","o":4.72,"h":4.83,"l":4.57,"c":4.59,"v":898976},{"d":"2026-04-22","o":4.64,"h":4.76,"l":4.6,"c":4.73,"v":623240},{"d":"2026-04-23","o":4.76,"h":4.78,"l":4.41,"c":4.44,"v":1002726},{"d":"2026-04-24","o":4.43,"h":4.59,"l":4.4,"c":4.52,"v":724375},{"d":"2026-04-27","o":4.55,"h":4.76,"l":4.53,"c":4.7,"v":803731},{"d":"2026-04-28","o":4.61,"h":4.65,"l":4.53,"c":4.62,"v":473259},{"d":"2026-04-29","o":4.6,"h":4.62,"l":4.44,"c":4.46,"v":445624},{"d":"2026-04-30","o":4.45,"h":4.69,"l":4.45,"c":4.67,"v":580628},{"d":"2026-05-01","o":4.7,"h":4.88,"l":4.68,"c":4.82,"v":606602},{"d":"2026-05-04","o":4.83,"h":4.89,"l":4.66,"c":4.72,"v":777662},{"d":"2026-05-05","o":4.76,"h":4.94,"l":4.72,"c":4.86,"v":630446},{"d":"2026-05-06","o":4.98,"h":5.2,"l":4.95,"c":5.09,"v":1896481},{"d":"2026-05-07","o":5.1,"h":5.28,"l":4.99,"c":5.21,"v":2101284},{"d":"2026-05-08","o":5.26,"h":5.29,"l":5.09,"c":5.14,"v":761478},{"d":"2026-05-11","o":5.15,"h":5.19,"l":5.04,"c":5.14,"v":796010},{"d":"2026-05-12","o":5.11,"h":5.14,"l":4.86,"c":4.99,"v":1219486},{"d":"2026-05-13","o":4.78,"h":5.43,"l":4.65,"c":5,"v":3013588},{"d":"2026-05-14","o":5.01,"h":5.21,"l":4.9,"c":5.15,"v":2027696},{"d":"2026-05-15","o":5,"h":5.35,"l":5,"c":5.21,"v":2506107},{"d":"2026-05-18","o":5.2,"h":5.38,"l":5.01,"c":5.22,"v":869875},{"d":"2026-05-19","o":5.18,"h":5.28,"l":5.04,"c":5.18,"v":1648960}]