[{"d":"2021-10-29","o":14.1,"h":18.37,"l":14,"c":14.8,"v":1573600},{"d":"2021-11-01","o":14.85,"h":16.9,"l":14.46,"c":15.3,"v":433400},{"d":"2021-11-02","o":15.06,"h":21,"l":15.02,"c":17.21,"v":619600},{"d":"2021-11-03","o":17.01,"h":18.72,"l":15.52,"c":17.83,"v":197500},{"d":"2021-11-04","o":17.82,"h":19.85,"l":17.5,"c":18.31,"v":207700},{"d":"2021-11-05","o":19.72,"h":21.49,"l":17.22,"c":18.69,"v":212200},{"d":"2021-11-08","o":18.5,"h":20.05,"l":15.8,"c":15.8,"v":274300},{"d":"2021-11-09","o":16.05,"h":17.47,"l":16.05,"c":17.15,"v":94400},{"d":"2021-11-10","o":17,"h":17.29,"l":16,"c":16.26,"v":106800},{"d":"2021-11-11","o":16.71,"h":17.69,"l":16.48,"c":17.25,"v":86700},{"d":"2021-11-12","o":17.23,"h":18.31,"l":17.06,"c":17.49,"v":85800},{"d":"2021-11-15","o":16.88,"h":20.84,"l":16.88,"c":20.7,"v":217200},{"d":"2021-11-16","o":20.39,"h":26.16,"l":20.34,"c":24.89,"v":234200},{"d":"2021-11-17","o":24.88,"h":25.22,"l":23.14,"c":23.99,"v":147500},{"d":"2021-11-18","o":23.83,"h":24.56,"l":21.78,"c":22.31,"v":94600},{"d":"2021-11-19","o":22.35,"h":24,"l":21.38,"c":22.5,"v":69500},{"d":"2021-11-22","o":22.5,"h":23.17,"l":18.5,"c":19.82,"v":121900},{"d":"2021-11-23","o":19.82,"h":21.58,"l":17.02,"c":17.95,"v":101900},{"d":"2021-11-24","o":18.62,"h":22.79,"l":17.7,"c":19.99,"v":301200},{"d":"2021-11-26","o":19.24,"h":22.97,"l":18.53,"c":22.62,"v":85000},{"d":"2021-11-29","o":22.2,"h":22.2,"l":16.61,"c":17.75,"v":189600},{"d":"2021-11-30","o":18.06,"h":18.75,"l":16.65,"c":17.44,"v":47700},{"d":"2021-12-01","o":18,"h":18.75,"l":17.2,"c":18.11,"v":73100},{"d":"2021-12-02","o":17.97,"h":19.34,"l":17.68,"c":19.14,"v":74800},{"d":"2021-12-03","o":18.85,"h":18.99,"l":17.08,"c":18.61,"v":54400},{"d":"2021-12-06","o":19,"h":19,"l":16.04,"c":16.56,"v":77000},{"d":"2021-12-07","o":16.51,"h":17.63,"l":15,"c":15.7,"v":207900},{"d":"2021-12-08","o":15.7,"h":17.15,"l":15.2,"c":16.56,"v":149900},{"d":"2021-12-09","o":16.98,"h":17.35,"l":16.11,"c":17.2,"v":52100},{"d":"2021-12-10","o":16.03,"h":17.3,"l":16.03,"c":17.25,"v":28700},{"d":"2021-12-13","o":17,"h":17.21,"l":15.81,"c":16.45,"v":59300},{"d":"2021-12-14","o":16.47,"h":17.59,"l":15.84,"c":17,"v":96400},{"d":"2021-12-15","o":17.55,"h":19.11,"l":16.43,"c":18.26,"v":84400},{"d":"2021-12-16","o":17.83,"h":19.27,"l":17.48,"c":18.13,"v":120300},{"d":"2021-12-17","o":17.94,"h":18.34,"l":15.25,"c":16.11,"v":715300},{"d":"2021-12-20","o":15.37,"h":16.59,"l":13.5,"c":14.76,"v":460700},{"d":"2021-12-21","o":14.57,"h":15.23,"l":14.28,"c":15.01,"v":126400},{"d":"2021-12-22","o":14.99,"h":15.75,"l":14.92,"c":15.32,"v":52400},{"d":"2021-12-23","o":15.4,"h":16.51,"l":15.12,"c":16.04,"v":31700},{"d":"2021-12-27","o":16.1,"h":17.61,"l":15.52,"c":17.61,"v":35200},{"d":"2021-12-28","o":17.61,"h":17.99,"l":15.99,"c":16.18,"v":34300},{"d":"2021-12-29","o":16.14,"h":16.51,"l":15.75,"c":16.51,"v":26800},{"d":"2021-12-30","o":16.35,"h":16.99,"l":15.84,"c":16.62,"v":19100},{"d":"2021-12-31","o":16.33,"h":17.26,"l":16.33,"c":16.98,"v":28700},{"d":"2022-01-03","o":17.32,"h":18.99,"l":16.92,"c":18.79,"v":33600},{"d":"2022-01-04","o":18.59,"h":19.67,"l":18.01,"c":18.94,"v":89600},{"d":"2022-01-05","o":18.37,"h":18.91,"l":17.11,"c":17.3,"v":15400},{"d":"2022-01-06","o":17.4,"h":18.3,"l":16.47,"c":18.25,"v":12400},{"d":"2022-01-07","o":18.61,"h":18.85,"l":16.73,"c":16.93,"v":12500},{"d":"2022-01-10","o":17,"h":17.95,"l":16.48,"c":17.73,"v":8800},{"d":"2022-01-11","o":17.95,"h":17.95,"l":16.91,"c":17.59,"v":10400},{"d":"2022-01-12","o":17.87,"h":17.87,"l":15.94,"c":15.94,"v":14200},{"d":"2022-01-13","o":16.73,"h":16.8,"l":15.87,"c":16.45,"v":19900},{"d":"2022-01-14","o":16,"h":16.4,"l":15.8,"c":16.4,"v":18500},{"d":"2022-01-18","o":16.39,"h":16.4,"l":15.86,"c":16.26,"v":8100},{"d":"2022-01-19","o":16.66,"h":19.5,"l":16.38,"c":19.5,"v":99200},{"d":"2022-01-20","o":19.99,"h":19.99,"l":17.78,"c":18.16,"v":35600},{"d":"2022-01-21","o":17.98,"h":18.34,"l":16.74,"c":17.81,"v":24300},{"d":"2022-01-24","o":17.51,"h":18.25,"l":17.3,"c":18.01,"v":48700},{"d":"2022-01-25","o":18.2,"h":19.02,"l":17.71,"c":17.87,"v":14400},{"d":"2022-01-26","o":18.34,"h":18.34,"l":17.41,"c":17.69,"v":14800},{"d":"2022-01-27","o":17.69,"h":19.09,"l":17.51,"c":17.76,"v":9300},{"d":"2022-01-28","o":17.85,"h":18.44,"l":17.58,"c":17.75,"v":7200},{"d":"2022-01-31","o":18.07,"h":18.25,"l":17.15,"c":18.25,"v":14000},{"d":"2022-02-01","o":18.42,"h":18.54,"l":17.35,"c":18.22,"v":13200},{"d":"2022-02-02","o":18.42,"h":18.42,"l":17.68,"c":17.81,"v":12000},{"d":"2022-02-03","o":17.78,"h":18.4,"l":17.3,"c":18.2,"v":42300},{"d":"2022-02-04","o":18.28,"h":18.28,"l":17.76,"c":18.04,"v":4400},{"d":"2022-02-07","o":17.91,"h":19.23,"l":17.9,"c":19.11,"v":14900},{"d":"2022-02-08","o":19,"h":19,"l":17.85,"c":18.19,"v":23000},{"d":"2022-02-09","o":17.85,"h":18.28,"l":17.5,"c":18.11,"v":9600},{"d":"2022-02-10","o":17.62,"h":18.97,"l":17.53,"c":18.33,"v":12200},{"d":"2022-02-11","o":18.38,"h":18.93,"l":17.63,"c":17.82,"v":24500},{"d":"2022-02-14","o":17.53,"h":19.78,"l":17.53,"c":18.56,"v":27800},{"d":"2022-02-15","o":19.84,"h":21.4,"l":18.6,"c":20.99,"v":40700},{"d":"2022-02-16","o":20.52,"h":21.99,"l":20.52,"c":21.99,"v":22100},{"d":"2022-02-17","o":21.99,"h":22.35,"l":20,"c":20,"v":34400},{"d":"2022-02-18","o":19.85,"h":20.09,"l":17.4,"c":17.9,"v":35900},{"d":"2022-02-22","o":17.6,"h":19.36,"l":17.29,"c":19.16,"v":26000},{"d":"2022-02-23","o":19.03,"h":20.25,"l":18.28,"c":19.17,"v":36300},{"d":"2022-02-24","o":17.68,"h":19.42,"l":17.63,"c":19.01,"v":16700},{"d":"2022-02-25","o":20.5,"h":20.52,"l":18.1,"c":18.21,"v":38500},{"d":"2022-02-28","o":18.61,"h":19.09,"l":17.5,"c":17.9,"v":36400},{"d":"2022-03-01","o":18.3,"h":19.53,"l":18.04,"c":18.78,"v":29000},{"d":"2022-03-02","o":18.59,"h":18.88,"l":17.49,"c":18.54,"v":71300},{"d":"2022-03-03","o":18.72,"h":19.32,"l":17.94,"c":18.35,"v":33000},{"d":"2022-03-04","o":18.55,"h":19.61,"l":17.81,"c":18.99,"v":31000},{"d":"2022-03-07","o":18.76,"h":19.46,"l":17.87,"c":18.22,"v":33600},{"d":"2022-03-08","o":17.95,"h":19.4,"l":17.85,"c":17.9,"v":8800},{"d":"2022-03-09","o":18.31,"h":19.05,"l":18.02,"c":18.94,"v":18400},{"d":"2022-03-10","o":18.9,"h":19.19,"l":18.19,"c":19.03,"v":22800},{"d":"2022-03-11","o":19.43,"h":20.38,"l":18.82,"c":19.22,"v":26000},{"d":"2022-03-14","o":19.34,"h":20.3,"l":18.88,"c":19.83,"v":22100},{"d":"2022-03-15","o":19.83,"h":21.9,"l":19.35,"c":21.53,"v":21700},{"d":"2022-03-16","o":21.9,"h":23.39,"l":21.23,"c":22.31,"v":40800},{"d":"2022-03-17","o":21.75,"h":23.03,"l":20.67,"c":21.06,"v":28100},{"d":"2022-03-18","o":22.02,"h":22.94,"l":19.17,"c":22,"v":86600},{"d":"2022-03-21","o":22.48,"h":22.98,"l":20.89,"c":21.66,"v":48000},{"d":"2022-03-22","o":21.39,"h":22.39,"l":20.21,"c":21.48,"v":51900},{"d":"2022-03-23","o":22.31,"h":22.31,"l":20.51,"c":20.51,"v":113000},{"d":"2022-03-24","o":20.18,"h":21.16,"l":20.18,"c":21.16,"v":18300},{"d":"2022-03-25","o":21.4,"h":21.99,"l":20.99,"c":21.17,"v":11300},{"d":"2022-03-28","o":21.95,"h":23.34,"l":21.63,"c":23.34,"v":9700},{"d":"2022-03-29","o":23.82,"h":24.08,"l":21.21,"c":22,"v":28900},{"d":"2022-03-30","o":21.73,"h":23.55,"l":21.08,"c":22.99,"v":21700},{"d":"2022-03-31","o":22.56,"h":22.88,"l":21.62,"c":22,"v":19600},{"d":"2022-04-01","o":22.43,"h":22.68,"l":21.19,"c":21.86,"v":14800},{"d":"2022-04-04","o":21.89,"h":22.61,"l":20.39,"c":21.51,"v":42100},{"d":"2022-04-05","o":22.95,"h":22.95,"l":20.74,"c":21.25,"v":24300},{"d":"2022-04-06","o":21.2,"h":22.05,"l":20.75,"c":21,"v":34900},{"d":"2022-04-07","o":19.99,"h":21.18,"l":19.07,"c":19.72,"v":42900},{"d":"2022-04-08","o":19.05,"h":19.75,"l":18.13,"c":19.24,"v":79400},{"d":"2022-04-11","o":18.79,"h":18.79,"l":16.33,"c":17.1,"v":56500},{"d":"2022-04-12","o":18.28,"h":18.28,"l":16.71,"c":16.96,"v":64400},{"d":"2022-04-13","o":16.78,"h":18.46,"l":16.78,"c":18.26,"v":28800},{"d":"2022-04-14","o":18.26,"h":19.16,"l":17.08,"c":17.85,"v":63700},{"d":"2022-04-18","o":17.75,"h":18.69,"l":16.73,"c":17.51,"v":35300},{"d":"2022-04-19","o":17.23,"h":17.98,"l":17.04,"c":17.75,"v":20000},{"d":"2022-04-20","o":18.19,"h":18.19,"l":17.39,"c":17.96,"v":49300},{"d":"2022-04-21","o":17.84,"h":17.84,"l":16.93,"c":17.13,"v":22600},{"d":"2022-04-22","o":17.3,"h":18.02,"l":16.5,"c":16.88,"v":46400},{"d":"2022-04-25","o":16.62,"h":17.93,"l":16.51,"c":17.56,"v":20600},{"d":"2022-04-26","o":17.23,"h":18.92,"l":16.55,"c":18.04,"v":48900},{"d":"2022-04-27","o":16.9,"h":17.45,"l":16,"c":16.21,"v":86000},{"d":"2022-04-28","o":16.22,"h":16.52,"l":15.25,"c":15.95,"v":78300},{"d":"2022-04-29","o":15.95,"h":17.9,"l":15.22,"c":16.96,"v":88900},{"d":"2022-05-02","o":16.85,"h":17.87,"l":16.15,"c":17.87,"v":20400},{"d":"2022-05-03","o":17.64,"h":17.75,"l":16.79,"c":17.73,"v":36300},{"d":"2022-05-04","o":17.51,"h":18.21,"l":16.92,"c":17.92,"v":40400},{"d":"2022-05-05","o":17.61,"h":18.06,"l":16.92,"c":17.91,"v":64000},{"d":"2022-05-06","o":17.62,"h":18.11,"l":16.63,"c":17.9,"v":54900},{"d":"2022-05-09","o":17.93,"h":17.93,"l":15.5,"c":15.94,"v":42900},{"d":"2022-05-10","o":15.81,"h":17.27,"l":15.81,"c":16.66,"v":60700},{"d":"2022-05-11","o":16.35,"h":16.78,"l":15.25,"c":15.77,"v":51800},{"d":"2022-05-12","o":15.18,"h":16.16,"l":15.18,"c":15.63,"v":20500},{"d":"2022-05-13","o":16.14,"h":17.7,"l":15.25,"c":16.54,"v":69900},{"d":"2022-05-16","o":16.73,"h":17.2,"l":16,"c":16.32,"v":37300},{"d":"2022-05-17","o":16.75,"h":17.57,"l":16.55,"c":17.05,"v":32800},{"d":"2022-05-18","o":16.95,"h":17.54,"l":16.95,"c":17.2,"v":18700},{"d":"2022-05-19","o":16.69,"h":17.97,"l":16.69,"c":17.66,"v":63500},{"d":"2022-05-20","o":17.94,"h":18.16,"l":16.07,"c":17.02,"v":89600},{"d":"2022-05-23","o":16.94,"h":17.81,"l":16.94,"c":17.28,"v":63600},{"d":"2022-05-24","o":17.23,"h":17.23,"l":16.25,"c":16.76,"v":63100},{"d":"2022-05-25","o":16.36,"h":16.76,"l":16.25,"c":16.5,"v":48100},{"d":"2022-05-26","o":16.38,"h":17.1,"l":16.35,"c":16.48,"v":65000},{"d":"2022-05-27","o":16.34,"h":17.27,"l":16.26,"c":17.01,"v":57100},{"d":"2022-05-31","o":16.81,"h":17.53,"l":16.7,"c":17.47,"v":45300},{"d":"2022-06-01","o":17.36,"h":17.67,"l":16.14,"c":16.41,"v":73500},{"d":"2022-06-02","o":16.2,"h":17.23,"l":16.2,"c":17.19,"v":63300},{"d":"2022-06-03","o":17.33,"h":18.25,"l":17.28,"c":17.59,"v":76900},{"d":"2022-06-06","o":17.86,"h":18.6,"l":17.24,"c":17.49,"v":98700},{"d":"2022-06-07","o":17.24,"h":17.79,"l":14.28,"c":16.18,"v":142200},{"d":"2022-06-08","o":15.95,"h":16.99,"l":15.69,"c":16.78,"v":49900},{"d":"2022-06-09","o":16.69,"h":16.98,"l":14.88,"c":15.07,"v":116800},{"d":"2022-06-10","o":15.08,"h":15.38,"l":14.51,"c":15.06,"v":148300},{"d":"2022-06-13","o":14.94,"h":15.29,"l":12.56,"c":13.25,"v":244700},{"d":"2022-06-14","o":13.25,"h":13.25,"l":12.79,"c":13.18,"v":230300},{"d":"2022-06-15","o":13.84,"h":14.13,"l":13.4,"c":13.72,"v":185100},{"d":"2022-06-16","o":13,"h":13.49,"l":12.51,"c":12.87,"v":174100},{"d":"2022-06-17","o":12.98,"h":14.12,"l":12.44,"c":13.76,"v":238900},{"d":"2022-06-21","o":14.09,"h":14.49,"l":12.78,"c":13.2,"v":159100},{"d":"2022-06-22","o":13.25,"h":13.47,"l":12.59,"c":13.16,"v":172700},{"d":"2022-06-23","o":13.69,"h":14.37,"l":11.98,"c":12.37,"v":406000},{"d":"2022-06-24","o":12.4,"h":13.78,"l":12.06,"c":13.31,"v":1527900},{"d":"2022-06-27","o":13.32,"h":13.65,"l":12.85,"c":12.91,"v":105900},{"d":"2022-06-28","o":12.83,"h":13.04,"l":12.15,"c":12.44,"v":117600},{"d":"2022-06-29","o":12.5,"h":12.68,"l":12.02,"c":12.57,"v":87800},{"d":"2022-06-30","o":12.85,"h":14.25,"l":12.8,"c":14.17,"v":229400},{"d":"2022-07-01","o":14.04,"h":14.64,"l":13.61,"c":14.21,"v":104800},{"d":"2022-07-05","o":13.92,"h":14.63,"l":13.8,"c":14.53,"v":119700},{"d":"2022-07-06","o":14.71,"h":14.98,"l":14.3,"c":14.41,"v":112500},{"d":"2022-07-07","o":14.61,"h":15.56,"l":14.6,"c":15.3,"v":81800},{"d":"2022-07-08","o":15.08,"h":15.52,"l":14.89,"c":15.15,"v":40300},{"d":"2022-07-11","o":15.03,"h":15.41,"l":14.35,"c":14.38,"v":46700},{"d":"2022-07-12","o":14.42,"h":14.55,"l":13.65,"c":14.15,"v":38700},{"d":"2022-07-13","o":14.06,"h":14.27,"l":13.77,"c":14.18,"v":29200},{"d":"2022-07-14","o":14.02,"h":14.07,"l":13.5,"c":14.03,"v":56400},{"d":"2022-07-15","o":14.42,"h":14.71,"l":14.03,"c":14.36,"v":55900},{"d":"2022-07-18","o":14.57,"h":14.6,"l":13.59,"c":13.69,"v":35000},{"d":"2022-07-19","o":14.24,"h":14.8,"l":14.06,"c":14.74,"v":64500},{"d":"2022-07-20","o":14.9,"h":14.94,"l":13.7,"c":13.73,"v":50700},{"d":"2022-07-21","o":13.64,"h":14.07,"l":13.41,"c":13.89,"v":38600},{"d":"2022-07-22","o":13.77,"h":13.88,"l":13.44,"c":13.6,"v":42400},{"d":"2022-07-25","o":13.47,"h":13.97,"l":13.47,"c":13.89,"v":17100},{"d":"2022-07-26","o":13.89,"h":14.61,"l":13.76,"c":14.4,"v":41700},{"d":"2022-07-27","o":14.58,"h":14.6,"l":14.08,"c":14.27,"v":34700},{"d":"2022-07-28","o":14.11,"h":14.22,"l":14.03,"c":14.13,"v":18200},{"d":"2022-07-29","o":14.17,"h":14.49,"l":13.9,"c":14.26,"v":33500},{"d":"2022-08-01","o":14.12,"h":14.35,"l":13.27,"c":13.35,"v":38500},{"d":"2022-08-02","o":13.31,"h":14.13,"l":13.29,"c":13.66,"v":25200},{"d":"2022-08-03","o":13.9,"h":14.45,"l":13.57,"c":14,"v":77300},{"d":"2022-08-04","o":14.18,"h":14.67,"l":14.15,"c":14.27,"v":22200},{"d":"2022-08-05","o":14.22,"h":15.45,"l":14.08,"c":15.41,"v":27200},{"d":"2022-08-08","o":15.5,"h":17,"l":15.19,"c":16.41,"v":65100},{"d":"2022-08-09","o":16.39,"h":19.18,"l":16.33,"c":18.36,"v":68300},{"d":"2022-08-10","o":18.83,"h":20.31,"l":18.3,"c":19.08,"v":82700},{"d":"2022-08-11","o":19.29,"h":19.29,"l":17.1,"c":17.44,"v":31600},{"d":"2022-08-12","o":18.55,"h":19.37,"l":18.25,"c":18.99,"v":52600},{"d":"2022-08-15","o":18.89,"h":19.09,"l":18.55,"c":18.85,"v":20200},{"d":"2022-08-16","o":18.97,"h":19.09,"l":18.3,"c":18.58,"v":19100},{"d":"2022-08-17","o":18.57,"h":24.83,"l":18.57,"c":20.34,"v":224700},{"d":"2022-08-18","o":18.05,"h":18.7,"l":16.52,"c":17.59,"v":114000},{"d":"2022-08-19","o":17.21,"h":17.3,"l":15.82,"c":16.39,"v":62000},{"d":"2022-08-22","o":16.21,"h":17.18,"l":15.58,"c":15.79,"v":27500},{"d":"2022-08-23","o":15.63,"h":16.3,"l":13.21,"c":13.31,"v":70400},{"d":"2022-08-24","o":14.23,"h":14.23,"l":12.67,"c":13.16,"v":86600},{"d":"2022-08-25","o":13.13,"h":13.79,"l":13.13,"c":13.32,"v":30200},{"d":"2022-08-26","o":13.49,"h":13.72,"l":12.81,"c":13.16,"v":77600},{"d":"2022-08-29","o":12.83,"h":13.43,"l":12.79,"c":13.25,"v":38500},{"d":"2022-08-30","o":13.41,"h":13.47,"l":12.78,"c":13.26,"v":37600},{"d":"2022-08-31","o":13.28,"h":13.38,"l":13.15,"c":13.36,"v":22300},{"d":"2022-09-01","o":13.15,"h":13.99,"l":13.15,"c":13.29,"v":46500},{"d":"2022-09-02","o":13.34,"h":13.47,"l":13,"c":13.1,"v":69900},{"d":"2022-09-06","o":13.35,"h":14.49,"l":13.18,"c":13.85,"v":90900},{"d":"2022-09-07","o":13.71,"h":14.65,"l":13.43,"c":14.19,"v":69600},{"d":"2022-09-08","o":14.08,"h":15.89,"l":13.89,"c":15.71,"v":46400},{"d":"2022-09-09","o":15.64,"h":15.86,"l":14.3,"c":15.46,"v":51200},{"d":"2022-09-12","o":15.7,"h":17.46,"l":15.26,"c":17.1,"v":78100},{"d":"2022-09-13","o":17,"h":17.6,"l":15.45,"c":15.51,"v":131000},{"d":"2022-09-14","o":15.37,"h":15.41,"l":13.31,"c":14.36,"v":97900},{"d":"2022-09-15","o":14.27,"h":14.92,"l":13.94,"c":14.37,"v":101700},{"d":"2022-09-16","o":13.85,"h":15.49,"l":13.85,"c":14.96,"v":448700},{"d":"2022-09-19","o":14.55,"h":15.06,"l":14.08,"c":15.05,"v":59400},{"d":"2022-09-20","o":15.23,"h":16.31,"l":14.98,"c":16.28,"v":58800},{"d":"2022-09-21","o":16,"h":16,"l":15.16,"c":15.45,"v":79700},{"d":"2022-09-22","o":15.4,"h":15.4,"l":14.48,"c":14.78,"v":55400},{"d":"2022-09-23","o":14.76,"h":15.37,"l":14.58,"c":14.86,"v":50000},{"d":"2022-09-26","o":14.77,"h":15.5,"l":14.52,"c":14.64,"v":55400},{"d":"2022-09-27","o":14.78,"h":15.42,"l":14.78,"c":15.39,"v":35900},{"d":"2022-09-28","o":15.5,"h":19.17,"l":15.4,"c":18.35,"v":208600},{"d":"2022-09-29","o":18.07,"h":18.07,"l":16.2,"c":17.24,"v":55000},{"d":"2022-09-30","o":17.13,"h":18.6,"l":16.84,"c":18.12,"v":102500},{"d":"2022-10-03","o":17.95,"h":17.95,"l":14.27,"c":14.59,"v":161600},{"d":"2022-10-04","o":14.58,"h":15.24,"l":13.43,"c":14.13,"v":81300},{"d":"2022-10-05","o":13.23,"h":14.66,"l":13.23,"c":13.9,"v":63100},{"d":"2022-10-06","o":13.51,"h":13.91,"l":12.74,"c":13.77,"v":66300},{"d":"2022-10-07","o":13.52,"h":14.68,"l":13.34,"c":13.77,"v":55000},{"d":"2022-10-10","o":13.57,"h":14.24,"l":13.34,"c":13.78,"v":42500},{"d":"2022-10-11","o":13.35,"h":13.98,"l":12.76,"c":13.27,"v":69300},{"d":"2022-10-12","o":13.34,"h":13.59,"l":12.95,"c":13.23,"v":43000},{"d":"2022-10-13","o":13.04,"h":14.79,"l":13,"c":14.49,"v":65200},{"d":"2022-10-14","o":14.36,"h":14.36,"l":13.38,"c":13.56,"v":56200},{"d":"2022-10-17","o":13.87,"h":14.18,"l":13.62,"c":13.97,"v":89500},{"d":"2022-10-18","o":14,"h":14,"l":13.25,"c":13.39,"v":51300},{"d":"2022-10-19","o":13.37,"h":13.57,"l":12.41,"c":12.57,"v":138200},{"d":"2022-10-20","o":12.71,"h":13.24,"l":12.17,"c":12.33,"v":41700},{"d":"2022-10-21","o":12.62,"h":12.99,"l":11.77,"c":12.49,"v":115000},{"d":"2022-10-24","o":12.5,"h":13.64,"l":12.5,"c":12.79,"v":61100},{"d":"2022-10-25","o":13.44,"h":13.48,"l":12.65,"c":12.75,"v":41400},{"d":"2022-10-26","o":12.85,"h":13.43,"l":12.06,"c":12.59,"v":38500},{"d":"2022-10-27","o":12.99,"h":13.2,"l":12.6,"c":12.81,"v":32100},{"d":"2022-10-28","o":13.09,"h":13.09,"l":12.89,"c":13,"v":60600},{"d":"2022-10-31","o":12.45,"h":12.65,"l":12.19,"c":12.39,"v":68900},{"d":"2022-11-01","o":12.53,"h":12.65,"l":12.25,"c":12.51,"v":28400},{"d":"2022-11-02","o":12.4,"h":12.6,"l":12.26,"c":12.33,"v":50300},{"d":"2022-11-03","o":12.25,"h":12.49,"l":12.2,"c":12.27,"v":15800},{"d":"2022-11-04","o":12.13,"h":12.16,"l":11.37,"c":12.04,"v":44000},{"d":"2022-11-07","o":12.11,"h":13,"l":11.89,"c":12.15,"v":38800},{"d":"2022-11-08","o":12.3,"h":12.94,"l":11.67,"c":12.19,"v":53800},{"d":"2022-11-09","o":12.04,"h":12.24,"l":11.52,"c":11.68,"v":119900},{"d":"2022-11-10","o":12,"h":12.5,"l":11.37,"c":11.9,"v":757500},{"d":"2022-11-11","o":12.63,"h":13.1,"l":12.41,"c":12.86,"v":75700},{"d":"2022-11-14","o":12.77,"h":13.33,"l":12.77,"c":13.03,"v":88900},{"d":"2022-11-15","o":13.05,"h":13.66,"l":12.23,"c":13.6,"v":112200},{"d":"2022-11-16","o":13.63,"h":14,"l":13.51,"c":13.98,"v":119500},{"d":"2022-11-17","o":13.86,"h":14.17,"l":13.22,"c":14.02,"v":44100},{"d":"2022-11-18","o":14.32,"h":14.34,"l":13.78,"c":14.12,"v":39900},{"d":"2022-11-21","o":13.92,"h":14.23,"l":13.55,"c":13.75,"v":37800},{"d":"2022-11-22","o":13.72,"h":14.18,"l":13.72,"c":14.04,"v":28800},{"d":"2022-11-23","o":14.05,"h":14.31,"l":14.03,"c":14.08,"v":23000},{"d":"2022-11-25","o":14.19,"h":14.19,"l":13.02,"c":13.8,"v":12700},{"d":"2022-11-28","o":13.77,"h":13.99,"l":13.32,"c":13.51,"v":18000},{"d":"2022-11-29","o":13.4,"h":14.32,"l":13.4,"c":13.69,"v":15300},{"d":"2022-11-30","o":13.84,"h":14.38,"l":13.26,"c":14.28,"v":23700},{"d":"2022-12-01","o":11.88,"h":13.72,"l":11.29,"c":13.42,"v":1506900},{"d":"2022-12-02","o":13.15,"h":14.29,"l":13.05,"c":13.12,"v":163700},{"d":"2022-12-05","o":13,"h":13.22,"l":12.2,"c":12.38,"v":67100},{"d":"2022-12-06","o":12.37,"h":12.53,"l":11.98,"c":12.25,"v":62600},{"d":"2022-12-07","o":12.36,"h":12.71,"l":12.19,"c":12.43,"v":37100},{"d":"2022-12-08","o":12.71,"h":12.92,"l":12.24,"c":12.78,"v":65100},{"d":"2022-12-09","o":12.78,"h":12.88,"l":11.85,"c":12.19,"v":42500},{"d":"2022-12-12","o":12.21,"h":12.21,"l":11.35,"c":12.07,"v":51100},{"d":"2022-12-13","o":12.37,"h":12.57,"l":11.81,"c":12.07,"v":39800},{"d":"2022-12-14","o":12,"h":12.23,"l":11.9,"c":12.03,"v":39700},{"d":"2022-12-15","o":11.79,"h":12.16,"l":11.79,"c":11.95,"v":33800},{"d":"2022-12-16","o":11.9,"h":12.33,"l":11.89,"c":12.17,"v":87500},{"d":"2022-12-19","o":12.23,"h":12.23,"l":11.87,"c":11.92,"v":58200},{"d":"2022-12-20","o":11.92,"h":11.96,"l":11.3,"c":11.56,"v":53000},{"d":"2022-12-21","o":11.64,"h":11.64,"l":10.98,"c":11.17,"v":63900},{"d":"2022-12-22","o":10.99,"h":11.4,"l":10.75,"c":10.93,"v":37000},{"d":"2022-12-23","o":10.91,"h":10.99,"l":10.49,"c":10.88,"v":33000},{"d":"2022-12-27","o":10.86,"h":10.86,"l":10.45,"c":10.49,"v":59500},{"d":"2022-12-28","o":10.52,"h":10.6,"l":9.43,"c":9.86,"v":89400},{"d":"2022-12-29","o":9.99,"h":10.48,"l":9.58,"c":10.36,"v":31100},{"d":"2022-12-30","o":10.2,"h":10.94,"l":10.2,"c":10.5,"v":43200},{"d":"2023-01-03","o":10.62,"h":10.97,"l":10.39,"c":10.67,"v":298000},{"d":"2023-01-04","o":10.88,"h":10.88,"l":10.62,"c":10.69,"v":41900},{"d":"2023-01-05","o":10.5,"h":10.6,"l":10,"c":10.37,"v":68900},{"d":"2023-01-06","o":10.53,"h":10.62,"l":10.2,"c":10.5,"v":50000},{"d":"2023-01-09","o":10.5,"h":10.6,"l":10.18,"c":10.48,"v":181300},{"d":"2023-01-10","o":10.52,"h":11.65,"l":10.41,"c":11.18,"v":89000},{"d":"2023-01-11","o":11.12,"h":11.28,"l":10.13,"c":10.89,"v":46100},{"d":"2023-01-12","o":11,"h":11.05,"l":10.45,"c":10.87,"v":161600},{"d":"2023-01-13","o":10.87,"h":11.95,"l":10.75,"c":11.4,"v":117200},{"d":"2023-01-17","o":11.41,"h":11.57,"l":11.08,"c":11.19,"v":74000},{"d":"2023-01-18","o":11.23,"h":11.23,"l":10.36,"c":10.45,"v":40900},{"d":"2023-01-19","o":10.33,"h":10.37,"l":9.67,"c":10.18,"v":83200},{"d":"2023-01-20","o":10.33,"h":10.66,"l":9.85,"c":10.5,"v":37400},{"d":"2023-01-23","o":10.49,"h":10.98,"l":9.58,"c":10.65,"v":39800},{"d":"2023-01-24","o":10.64,"h":10.81,"l":10.25,"c":10.5,"v":36900},{"d":"2023-01-25","o":10.28,"h":10.53,"l":9.95,"c":10.04,"v":97500},{"d":"2023-01-26","o":10.14,"h":10.14,"l":9.93,"c":10.04,"v":218700},{"d":"2023-01-27","o":10.07,"h":10.34,"l":9.96,"c":10.07,"v":119400},{"d":"2023-01-30","o":10.02,"h":10.66,"l":10.02,"c":10.58,"v":118500},{"d":"2023-01-31","o":10.56,"h":10.61,"l":10.09,"c":10.41,"v":111900},{"d":"2023-02-01","o":10.22,"h":10.4,"l":9.83,"c":10.3,"v":158300},{"d":"2023-02-02","o":10.42,"h":10.49,"l":10,"c":10.25,"v":141300},{"d":"2023-02-03","o":10.23,"h":10.42,"l":10,"c":10.13,"v":120900},{"d":"2023-02-06","o":10.2,"h":11.44,"l":10.2,"c":11.21,"v":67900},{"d":"2023-02-07","o":11.11,"h":12.31,"l":11,"c":12.11,"v":83100},{"d":"2023-02-08","o":12.08,"h":12.08,"l":11.41,"c":11.43,"v":88500},{"d":"2023-02-09","o":11.63,"h":11.63,"l":10.9,"c":10.99,"v":50700},{"d":"2023-02-10","o":11.02,"h":11.2,"l":10.4,"c":10.74,"v":176500},{"d":"2023-02-13","o":10.73,"h":11.1,"l":10.6,"c":10.74,"v":61100},{"d":"2023-02-14","o":10.72,"h":11.34,"l":10.6,"c":11.06,"v":86100},{"d":"2023-02-15","o":11.09,"h":11.55,"l":10.81,"c":11.15,"v":36500},{"d":"2023-02-16","o":11.1,"h":11.2,"l":10.3,"c":10.35,"v":84400},{"d":"2023-02-17","o":10.43,"h":10.53,"l":10.2,"c":10.34,"v":77200},{"d":"2023-02-21","o":10.28,"h":10.96,"l":10.2,"c":10.38,"v":114100},{"d":"2023-02-22","o":10.38,"h":10.42,"l":10.2,"c":10.28,"v":84300},{"d":"2023-02-23","o":10.29,"h":10.58,"l":10.15,"c":10.46,"v":89400},{"d":"2023-02-24","o":10.27,"h":10.59,"l":10.22,"c":10.31,"v":47000},{"d":"2023-02-27","o":10.28,"h":10.48,"l":10,"c":10.07,"v":68700},{"d":"2023-02-28","o":10.06,"h":10.31,"l":9.92,"c":9.99,"v":77100},{"d":"2023-03-01","o":9.98,"h":10.24,"l":9.94,"c":10.1,"v":57000},{"d":"2023-03-02","o":9.99,"h":10.25,"l":9.97,"c":10.01,"v":35700},{"d":"2023-03-03","o":10.06,"h":10.38,"l":9.93,"c":10.22,"v":64200},{"d":"2023-03-06","o":10.17,"h":10.79,"l":10.08,"c":10.79,"v":83800},{"d":"2023-03-07","o":10.67,"h":10.78,"l":10.33,"c":10.6,"v":88600},{"d":"2023-03-08","o":10.6,"h":10.9,"l":10.06,"c":10.52,"v":92500},{"d":"2023-03-09","o":10.6,"h":10.69,"l":9.93,"c":10,"v":91000},{"d":"2023-03-10","o":10.03,"h":10.1,"l":9.5,"c":10,"v":276500},{"d":"2023-03-13","o":9.95,"h":10.66,"l":9.95,"c":10.41,"v":94100},{"d":"2023-03-14","o":10.65,"h":10.83,"l":10.13,"c":10.31,"v":82200},{"d":"2023-03-15","o":10.16,"h":10.23,"l":9.85,"c":10.18,"v":111800},{"d":"2023-03-16","o":10.07,"h":10.31,"l":9.98,"c":10.21,"v":163400},{"d":"2023-03-17","o":10.25,"h":10.61,"l":10,"c":10.35,"v":1039900},{"d":"2023-03-20","o":10.35,"h":10.62,"l":10.05,"c":10.21,"v":100300},{"d":"2023-03-21","o":10.28,"h":10.86,"l":10.28,"c":10.48,"v":89700},{"d":"2023-03-22","o":10.48,"h":10.79,"l":10.06,"c":10.08,"v":101100},{"d":"2023-03-23","o":10.1,"h":10.38,"l":9.56,"c":10.34,"v":635400},{"d":"2023-03-24","o":10.31,"h":10.32,"l":9.42,"c":9.6,"v":128600},{"d":"2023-03-27","o":9.58,"h":9.78,"l":8.77,"c":8.9,"v":99900},{"d":"2023-03-28","o":8.95,"h":9.44,"l":8.63,"c":9.23,"v":122800},{"d":"2023-03-29","o":9.28,"h":9.47,"l":9.15,"c":9.32,"v":74200},{"d":"2023-03-30","o":9.33,"h":9.48,"l":8.71,"c":8.88,"v":75200},{"d":"2023-03-31","o":8.97,"h":9.4,"l":8.89,"c":9.28,"v":126100},{"d":"2023-04-03","o":9.28,"h":9.58,"l":9.23,"c":9.32,"v":85400},{"d":"2023-04-04","o":9.21,"h":9.7,"l":8.64,"c":8.66,"v":101300},{"d":"2023-04-05","o":8.63,"h":8.73,"l":8.13,"c":8.51,"v":90100},{"d":"2023-04-06","o":8.6,"h":9.44,"l":8.49,"c":8.63,"v":37400},{"d":"2023-04-10","o":8.63,"h":8.84,"l":8.28,"c":8.63,"v":179100},{"d":"2023-04-11","o":8.86,"h":8.95,"l":8.65,"c":8.83,"v":48700},{"d":"2023-04-12","o":8.91,"h":8.95,"l":8.44,"c":8.6,"v":101000},{"d":"2023-04-13","o":8.57,"h":8.95,"l":8.54,"c":8.65,"v":55600},{"d":"2023-04-14","o":8.71,"h":8.81,"l":8.55,"c":8.7,"v":67300},{"d":"2023-04-17","o":8.84,"h":9.07,"l":8.78,"c":8.9,"v":47800},{"d":"2023-04-18","o":8.99,"h":8.99,"l":8.71,"c":8.76,"v":36900},{"d":"2023-04-19","o":8.71,"h":8.86,"l":8.51,"c":8.77,"v":47400},{"d":"2023-04-20","o":8.7,"h":8.77,"l":8.52,"c":8.7,"v":47800},{"d":"2023-04-21","o":8.64,"h":8.85,"l":8.61,"c":8.8,"v":87100},{"d":"2023-04-24","o":8.9,"h":9.21,"l":8.75,"c":8.91,"v":80800},{"d":"2023-04-25","o":8.95,"h":9.69,"l":8.89,"c":9.05,"v":140200},{"d":"2023-04-26","o":9.05,"h":9.16,"l":8.82,"c":9,"v":71300},{"d":"2023-04-27","o":9.07,"h":9.39,"l":8.93,"c":9.17,"v":90200},{"d":"2023-04-28","o":9.16,"h":9.32,"l":8.99,"c":9.04,"v":45900},{"d":"2023-05-01","o":9.07,"h":9.12,"l":8.86,"c":9.06,"v":132500},{"d":"2023-05-02","o":9.06,"h":9.24,"l":8.94,"c":9.04,"v":142600},{"d":"2023-05-03","o":9.05,"h":9.44,"l":8.9,"c":9.09,"v":88300},{"d":"2023-05-04","o":9.05,"h":9.48,"l":8.99,"c":9.29,"v":63100},{"d":"2023-05-05","o":9.31,"h":9.89,"l":9.31,"c":9.71,"v":56800},{"d":"2023-05-08","o":9.75,"h":10.06,"l":9.66,"c":9.89,"v":52800},{"d":"2023-05-09","o":9.9,"h":10.14,"l":9.81,"c":10.1,"v":34800},{"d":"2023-05-10","o":10.25,"h":10.45,"l":10.04,"c":10.2,"v":40500},{"d":"2023-05-11","o":10.21,"h":10.27,"l":10.06,"c":10.21,"v":37400},{"d":"2023-05-12","o":10.23,"h":10.51,"l":10.2,"c":10.25,"v":35300},{"d":"2023-05-15","o":10.25,"h":10.78,"l":10.24,"c":10.73,"v":39600},{"d":"2023-05-16","o":10.8,"h":11.22,"l":10.65,"c":10.94,"v":52800},{"d":"2023-05-17","o":11.03,"h":11.5,"l":10.82,"c":11.42,"v":85000},{"d":"2023-05-18","o":11.41,"h":12,"l":11.16,"c":11.88,"v":91400},{"d":"2023-05-19","o":12.01,"h":12.6,"l":11.83,"c":12.32,"v":103700},{"d":"2023-05-22","o":12.45,"h":13.07,"l":11.71,"c":11.84,"v":117100},{"d":"2023-05-23","o":11.96,"h":12.56,"l":11.49,"c":11.73,"v":67100},{"d":"2023-05-24","o":11.64,"h":11.64,"l":10.96,"c":11.11,"v":34600},{"d":"2023-05-25","o":11.15,"h":11.28,"l":10.44,"c":10.73,"v":49700},{"d":"2023-05-26","o":10.67,"h":11.6,"l":10.67,"c":11.2,"v":57600},{"d":"2023-05-30","o":11.24,"h":11.65,"l":11.2,"c":11.4,"v":36300},{"d":"2023-05-31","o":11.29,"h":11.56,"l":11,"c":11.32,"v":37000},{"d":"2023-06-01","o":11.39,"h":12.4,"l":11.39,"c":12.08,"v":42200},{"d":"2023-06-02","o":12.26,"h":12.36,"l":11.82,"c":12.1,"v":80800},{"d":"2023-06-05","o":11.99,"h":12.44,"l":11.83,"c":12.2,"v":43900},{"d":"2023-06-06","o":12.25,"h":13.5,"l":12.25,"c":13.33,"v":83600},{"d":"2023-06-07","o":13.33,"h":13.35,"l":12.81,"c":12.83,"v":81400},{"d":"2023-06-08","o":12.82,"h":13.02,"l":12.6,"c":12.66,"v":45200},{"d":"2023-06-09","o":12.89,"h":12.89,"l":12.43,"c":12.48,"v":40300},{"d":"2023-06-12","o":12.5,"h":12.9,"l":12.48,"c":12.51,"v":82500},{"d":"2023-06-13","o":12.57,"h":12.68,"l":12.3,"c":12.44,"v":52300},{"d":"2023-06-14","o":12.5,"h":12.64,"l":12.28,"c":12.44,"v":44900},{"d":"2023-06-15","o":12.28,"h":12.63,"l":12.28,"c":12.61,"v":59600},{"d":"2023-06-16","o":12.84,"h":12.84,"l":12.4,"c":12.69,"v":137900},{"d":"2023-06-20","o":12.69,"h":12.86,"l":12.52,"c":12.81,"v":86700},{"d":"2023-06-21","o":12.75,"h":12.81,"l":12.51,"c":12.61,"v":47900},{"d":"2023-06-22","o":12.66,"h":12.78,"l":12.48,"c":12.53,"v":47700},{"d":"2023-06-23","o":12.3,"h":12.76,"l":12.3,"c":12.6,"v":1354300},{"d":"2023-06-26","o":12.48,"h":12.76,"l":11.52,"c":11.59,"v":97900},{"d":"2023-06-27","o":11.59,"h":12.34,"l":11.54,"c":12.09,"v":72800},{"d":"2023-06-28","o":12.04,"h":12.46,"l":11.93,"c":12.36,"v":38800},{"d":"2023-06-29","o":12.35,"h":12.81,"l":12.24,"c":12.31,"v":56600},{"d":"2023-06-30","o":12.3,"h":12.45,"l":12.15,"c":12.35,"v":108400},{"d":"2023-07-03","o":12.33,"h":12.44,"l":12.23,"c":12.29,"v":12600},{"d":"2023-07-05","o":12.17,"h":12.44,"l":11.93,"c":12.1,"v":43800},{"d":"2023-07-06","o":11.98,"h":12.09,"l":11.64,"c":12.01,"v":27000},{"d":"2023-07-07","o":12.02,"h":12.03,"l":11.61,"c":11.63,"v":33800},{"d":"2023-07-10","o":11.57,"h":12.02,"l":11.44,"c":11.84,"v":32200},{"d":"2023-07-11","o":12.01,"h":12.19,"l":11.91,"c":11.98,"v":49400},{"d":"2023-07-12","o":12.17,"h":12.24,"l":11.94,"c":12.24,"v":35800},{"d":"2023-07-13","o":12.24,"h":12.47,"l":12.16,"c":12.38,"v":37900},{"d":"2023-07-14","o":12.28,"h":12.5,"l":12.1,"c":12.21,"v":78200},{"d":"2023-07-17","o":12.22,"h":12.44,"l":12.08,"c":12.15,"v":45600},{"d":"2023-07-18","o":12.2,"h":12.31,"l":12.13,"c":12.19,"v":31700},{"d":"2023-07-19","o":12.18,"h":12.29,"l":11.58,"c":11.69,"v":73100},{"d":"2023-07-20","o":11.56,"h":12.06,"l":11.19,"c":11.93,"v":43000},{"d":"2023-07-21","o":12.03,"h":12.08,"l":11.7,"c":11.81,"v":42000},{"d":"2023-07-24","o":11.75,"h":12.17,"l":11.39,"c":11.61,"v":24700},{"d":"2023-07-25","o":11.58,"h":11.58,"l":11.04,"c":11.35,"v":18400},{"d":"2023-07-26","o":11.35,"h":11.56,"l":11.29,"c":11.47,"v":17400},{"d":"2023-07-27","o":11.66,"h":12.35,"l":11.66,"c":11.93,"v":90000},{"d":"2023-07-28","o":12.02,"h":12.44,"l":11.72,"c":11.78,"v":67500},{"d":"2023-07-31","o":11.81,"h":12.04,"l":11.72,"c":11.9,"v":82300},{"d":"2023-08-01","o":11.9,"h":11.9,"l":11.77,"c":11.87,"v":40300},{"d":"2023-08-02","o":11.85,"h":11.92,"l":11.25,"c":11.3,"v":29200},{"d":"2023-08-03","o":11.34,"h":11.46,"l":11.04,"c":11.16,"v":20500},{"d":"2023-08-04","o":11.3,"h":11.3,"l":10.98,"c":11.22,"v":57400},{"d":"2023-08-07","o":11.16,"h":11.72,"l":11.01,"c":11.38,"v":31900},{"d":"2023-08-08","o":11.36,"h":11.95,"l":11.33,"c":11.79,"v":24100},{"d":"2023-08-09","o":11.92,"h":11.94,"l":10.86,"c":11.01,"v":73700},{"d":"2023-08-10","o":10.97,"h":11.32,"l":10.35,"c":10.74,"v":53700},{"d":"2023-08-11","o":10.57,"h":11.19,"l":10.44,"c":10.71,"v":73300},{"d":"2023-08-14","o":10.7,"h":11.15,"l":10.31,"c":10.75,"v":95100},{"d":"2023-08-15","o":10.86,"h":11.16,"l":10.1,"c":10.2,"v":27200},{"d":"2023-08-16","o":10.15,"h":10.36,"l":9.86,"c":9.99,"v":75500},{"d":"2023-08-17","o":10.03,"h":10.24,"l":9.82,"c":10,"v":49800},{"d":"2023-08-18","o":9.89,"h":10.27,"l":9.89,"c":10.09,"v":37500},{"d":"2023-08-21","o":10.08,"h":10.45,"l":9.9,"c":10.2,"v":51200},{"d":"2023-08-22","o":10.21,"h":10.49,"l":10.16,"c":10.45,"v":50300},{"d":"2023-08-23","o":10.38,"h":10.75,"l":10.33,"c":10.62,"v":55200},{"d":"2023-08-24","o":10.57,"h":10.65,"l":9.96,"c":10.01,"v":37100},{"d":"2023-08-25","o":10.03,"h":10.39,"l":9.78,"c":10.27,"v":24900},{"d":"2023-08-28","o":10.42,"h":10.42,"l":9.96,"c":10.09,"v":36400},{"d":"2023-08-29","o":9.99,"h":10.6,"l":9.99,"c":10.37,"v":60400},{"d":"2023-08-30","o":10.31,"h":11,"l":10.25,"c":10.61,"v":36100},{"d":"2023-08-31","o":10.57,"h":10.79,"l":10.28,"c":10.38,"v":61600},{"d":"2023-09-01","o":10.44,"h":10.6,"l":10.19,"c":10.44,"v":42000},{"d":"2023-09-05","o":10.42,"h":10.63,"l":9.9,"c":10.27,"v":59200},{"d":"2023-09-06","o":10.28,"h":10.48,"l":9.81,"c":10.41,"v":45300},{"d":"2023-09-07","o":10.42,"h":10.42,"l":9.3,"c":9.79,"v":73000},{"d":"2023-09-08","o":9.92,"h":9.96,"l":9.3,"c":9.86,"v":62700},{"d":"2023-09-11","o":10,"h":10.47,"l":9.76,"c":10.32,"v":35200},{"d":"2023-09-12","o":10.33,"h":10.37,"l":9.99,"c":10.21,"v":49200},{"d":"2023-09-13","o":10.31,"h":10.4,"l":10.08,"c":10.09,"v":34200},{"d":"2023-09-14","o":10.14,"h":10.39,"l":9.41,"c":9.83,"v":44300},{"d":"2023-09-15","o":9.77,"h":10.3,"l":9.27,"c":9.41,"v":123400},{"d":"2023-09-18","o":9.4,"h":9.67,"l":9.11,"c":9.48,"v":91000},{"d":"2023-09-19","o":9.45,"h":10.21,"l":9.45,"c":9.72,"v":59000},{"d":"2023-09-20","o":9.9,"h":10.05,"l":9.67,"c":9.72,"v":73900},{"d":"2023-09-21","o":9.44,"h":9.76,"l":9.12,"c":9.23,"v":64800},{"d":"2023-09-22","o":9.25,"h":9.36,"l":9.01,"c":9.25,"v":54100},{"d":"2023-09-25","o":9.27,"h":9.76,"l":9.15,"c":9.4,"v":45000},{"d":"2023-09-26","o":9.4,"h":9.76,"l":9.28,"c":9.29,"v":28700},{"d":"2023-09-27","o":9.5,"h":9.7,"l":9.21,"c":9.23,"v":39400},{"d":"2023-09-28","o":9.26,"h":9.38,"l":9.06,"c":9.14,"v":43400},{"d":"2023-09-29","o":9.35,"h":9.35,"l":8.96,"c":8.97,"v":44100},{"d":"2023-10-02","o":8.91,"h":9,"l":8.2,"c":8.3,"v":50200},{"d":"2023-10-03","o":8.1,"h":8.67,"l":7.94,"c":8.57,"v":68600},{"d":"2023-10-04","o":8.57,"h":8.79,"l":8.33,"c":8.69,"v":56300},{"d":"2023-10-05","o":8.67,"h":8.9,"l":8.52,"c":8.72,"v":66400},{"d":"2023-10-06","o":8.88,"h":9.09,"l":8.29,"c":8.99,"v":104000},{"d":"2023-10-09","o":8.88,"h":8.88,"l":8.08,"c":8.55,"v":37800},{"d":"2023-10-10","o":8.46,"h":8.92,"l":8.44,"c":8.82,"v":57400},{"d":"2023-10-11","o":8.84,"h":9.2,"l":8.69,"c":8.85,"v":38200},{"d":"2023-10-12","o":8.81,"h":8.81,"l":8.37,"c":8.5,"v":72600},{"d":"2023-10-13","o":8.39,"h":8.64,"l":8.28,"c":8.47,"v":83100},{"d":"2023-10-16","o":8.53,"h":8.64,"l":8.27,"c":8.46,"v":44900},{"d":"2023-10-17","o":8.19,"h":8.78,"l":8.19,"c":8.6,"v":100200},{"d":"2023-10-18","o":8.55,"h":8.71,"l":8.35,"c":8.52,"v":61700},{"d":"2023-10-19","o":8.62,"h":8.68,"l":7.9,"c":8.47,"v":87300},{"d":"2023-10-20","o":8.48,"h":8.59,"l":8.22,"c":8.4,"v":71300},{"d":"2023-10-23","o":8.34,"h":8.91,"l":8.19,"c":8.5,"v":65000},{"d":"2023-10-24","o":8.52,"h":8.77,"l":8.07,"c":8.65,"v":86800},{"d":"2023-10-25","o":8.6,"h":9,"l":7.8,"c":7.9,"v":111600},{"d":"2023-10-26","o":7.8,"h":7.99,"l":7.31,"c":7.65,"v":57900},{"d":"2023-10-27","o":7.77,"h":7.77,"l":7.17,"c":7.25,"v":56100},{"d":"2023-10-30","o":6.8,"h":7.59,"l":6.6,"c":7.47,"v":111800},{"d":"2023-10-31","o":7.41,"h":8.22,"l":7.41,"c":8.16,"v":65000},{"d":"2023-11-01","o":8.01,"h":9.32,"l":8.01,"c":8.97,"v":54200},{"d":"2023-11-02","o":9.06,"h":10.97,"l":8.86,"c":10.32,"v":99700},{"d":"2023-11-03","o":10.49,"h":11.99,"l":10.49,"c":11.98,"v":147200},{"d":"2023-11-06","o":11.71,"h":12.35,"l":10.46,"c":11,"v":202200},{"d":"2023-11-07","o":8.05,"h":8.38,"l":5.99,"c":7.42,"v":3894600},{"d":"2023-11-08","o":7.58,"h":7.58,"l":7.01,"c":7.36,"v":561300},{"d":"2023-11-09","o":7.31,"h":7.39,"l":6.89,"c":7.02,"v":225100},{"d":"2023-11-10","o":7.63,"h":7.85,"l":6.99,"c":7.69,"v":347400},{"d":"2023-11-13","o":7.93,"h":7.99,"l":7.64,"c":7.75,"v":277100},{"d":"2023-11-14","o":8,"h":8.04,"l":7.57,"c":7.99,"v":291000},{"d":"2023-11-15","o":7.96,"h":8.19,"l":7.8,"c":8.09,"v":179900},{"d":"2023-11-16","o":8.18,"h":8.2,"l":7.86,"c":8.07,"v":208500},{"d":"2023-11-17","o":8.1,"h":8.21,"l":7.54,"c":8.1,"v":181700},{"d":"2023-11-20","o":8.17,"h":8.39,"l":7.96,"c":8.31,"v":199800},{"d":"2023-11-21","o":8.23,"h":8.23,"l":7.88,"c":7.99,"v":127200},{"d":"2023-11-22","o":8.12,"h":8.2,"l":7.82,"c":7.98,"v":105300},{"d":"2023-11-24","o":8.03,"h":8.19,"l":7.89,"c":8.03,"v":70800},{"d":"2023-11-27","o":7.98,"h":8.16,"l":7.85,"c":7.99,"v":127700},{"d":"2023-11-28","o":8,"h":8.08,"l":7.89,"c":7.98,"v":158000},{"d":"2023-11-29","o":8,"h":8.12,"l":7.94,"c":8.05,"v":103100},{"d":"2023-11-30","o":8.08,"h":8.2,"l":7.95,"c":8.02,"v":215000},{"d":"2023-12-01","o":8,"h":8.25,"l":7.94,"c":8.18,"v":184400},{"d":"2023-12-04","o":8.2,"h":8.44,"l":8.08,"c":8.33,"v":208100},{"d":"2023-12-05","o":8.31,"h":8.47,"l":8.07,"c":8.42,"v":183800},{"d":"2023-12-06","o":8.42,"h":8.64,"l":8.37,"c":8.56,"v":202100},{"d":"2023-12-07","o":8.63,"h":8.66,"l":8.53,"c":8.63,"v":110700},{"d":"2023-12-08","o":8.55,"h":8.83,"l":8.53,"c":8.75,"v":182500},{"d":"2023-12-11","o":8.75,"h":8.79,"l":7.94,"c":8.01,"v":192300},{"d":"2023-12-12","o":8.09,"h":8.39,"l":7.9,"c":8.31,"v":86400},{"d":"2023-12-13","o":8.28,"h":8.72,"l":8.24,"c":8.67,"v":200700},{"d":"2023-12-14","o":8.68,"h":8.94,"l":8.6,"c":8.85,"v":133200},{"d":"2023-12-15","o":8.87,"h":9.15,"l":8.76,"c":9,"v":1049600},{"d":"2023-12-18","o":9,"h":9.02,"l":8.8,"c":8.9,"v":135900},{"d":"2023-12-19","o":8.9,"h":9.06,"l":8.85,"c":8.88,"v":174500},{"d":"2023-12-20","o":8.75,"h":8.97,"l":8.43,"c":8.46,"v":224500},{"d":"2023-12-21","o":8.46,"h":8.65,"l":8.19,"c":8.3,"v":128100},{"d":"2023-12-22","o":8.4,"h":8.91,"l":8.12,"c":8.72,"v":311800},{"d":"2023-12-26","o":8.71,"h":9.06,"l":8.71,"c":8.99,"v":156200},{"d":"2023-12-27","o":9.03,"h":9.31,"l":8.88,"c":9.09,"v":117000},{"d":"2023-12-28","o":9.12,"h":9.26,"l":8.98,"c":9.04,"v":87000},{"d":"2023-12-29","o":8.98,"h":9.11,"l":8.81,"c":8.86,"v":176400},{"d":"2024-01-02","o":8.78,"h":9.21,"l":8.7,"c":9.03,"v":98900},{"d":"2024-01-03","o":9,"h":9.3,"l":8.94,"c":9,"v":103800},{"d":"2024-01-04","o":9.05,"h":9.2,"l":8.79,"c":8.97,"v":263300},{"d":"2024-01-05","o":8.97,"h":9.18,"l":8.71,"c":8.85,"v":96900},{"d":"2024-01-08","o":8.88,"h":9.01,"l":8.67,"c":9.01,"v":72000},{"d":"2024-01-09","o":9.38,"h":9.38,"l":8.69,"c":8.95,"v":133400},{"d":"2024-01-10","o":8.93,"h":9.15,"l":8.56,"c":8.82,"v":77500},{"d":"2024-01-11","o":8.73,"h":8.73,"l":8.4,"c":8.52,"v":79200},{"d":"2024-01-12","o":8.63,"h":8.85,"l":8.23,"c":8.37,"v":136100},{"d":"2024-01-16","o":8.27,"h":8.37,"l":7.87,"c":8.07,"v":84500},{"d":"2024-01-17","o":7.88,"h":8.02,"l":7.59,"c":7.85,"v":186000},{"d":"2024-01-18","o":7.83,"h":7.88,"l":7.59,"c":7.74,"v":88600},{"d":"2024-01-19","o":7.78,"h":7.78,"l":7.5,"c":7.71,"v":69500},{"d":"2024-01-22","o":7.79,"h":8.03,"l":7.68,"c":8.02,"v":104400},{"d":"2024-01-23","o":7.64,"h":8,"l":7.6,"c":7.64,"v":137200},{"d":"2024-01-24","o":7.78,"h":7.78,"l":7.35,"c":7.48,"v":201100},{"d":"2024-01-25","o":7.55,"h":7.61,"l":7.35,"c":7.57,"v":113600},{"d":"2024-01-26","o":7.63,"h":7.69,"l":7.51,"c":7.59,"v":86400},{"d":"2024-01-29","o":7.65,"h":8.07,"l":7.57,"c":7.97,"v":126300},{"d":"2024-01-30","o":7.99,"h":8.13,"l":7.88,"c":8.11,"v":63500},{"d":"2024-01-31","o":8.1,"h":8.17,"l":7.68,"c":7.7,"v":82500},{"d":"2024-02-01","o":7.83,"h":7.94,"l":7.57,"c":7.77,"v":116000},{"d":"2024-02-02","o":7.73,"h":8.06,"l":7.21,"c":7.77,"v":217700},{"d":"2024-02-05","o":7.7,"h":7.87,"l":7.43,"c":7.77,"v":128100},{"d":"2024-02-06","o":7.76,"h":8.24,"l":7.7,"c":8.19,"v":90200},{"d":"2024-02-07","o":8.2,"h":8.23,"l":7.95,"c":8,"v":79800},{"d":"2024-02-08","o":8.06,"h":8.23,"l":7.81,"c":8.2,"v":146200},{"d":"2024-02-09","o":8.21,"h":8.68,"l":8.18,"c":8.63,"v":106800},{"d":"2024-02-12","o":8.68,"h":9.09,"l":8.68,"c":8.89,"v":131700},{"d":"2024-02-13","o":8.49,"h":8.6,"l":7.91,"c":8.01,"v":185900},{"d":"2024-02-14","o":8.13,"h":8.32,"l":7.95,"c":8.16,"v":95700},{"d":"2024-02-15","o":8.25,"h":8.74,"l":8,"c":8.7,"v":99200},{"d":"2024-02-16","o":8.69,"h":9.09,"l":8.62,"c":8.84,"v":108400},{"d":"2024-02-20","o":8.84,"h":8.99,"l":8.51,"c":8.65,"v":120600},{"d":"2024-02-21","o":8.62,"h":8.96,"l":8.52,"c":8.8,"v":91200},{"d":"2024-02-22","o":8.79,"h":8.99,"l":8.64,"c":8.73,"v":84200},{"d":"2024-02-23","o":8.7,"h":9.09,"l":8.5,"c":8.89,"v":313800},{"d":"2024-02-26","o":9.03,"h":9.26,"l":8.5,"c":8.74,"v":73900},{"d":"2024-02-27","o":8.79,"h":8.96,"l":8.61,"c":8.74,"v":148500},{"d":"2024-02-28","o":8.63,"h":9.72,"l":8.58,"c":9.13,"v":163800},{"d":"2024-02-29","o":9.36,"h":9.38,"l":8.85,"c":9.07,"v":104100},{"d":"2024-03-01","o":9.17,"h":9.47,"l":8.95,"c":9.24,"v":87000},{"d":"2024-03-04","o":9.12,"h":9.24,"l":8.89,"c":8.99,"v":122100},{"d":"2024-03-05","o":8.94,"h":9.11,"l":8.85,"c":9,"v":248800},{"d":"2024-03-06","o":9.1,"h":9.19,"l":8.91,"c":9,"v":106700},{"d":"2024-03-07","o":9,"h":9.05,"l":8.61,"c":8.74,"v":149000},{"d":"2024-03-08","o":8.95,"h":9.01,"l":8.36,"c":8.38,"v":265600},{"d":"2024-03-11","o":8.4,"h":8.57,"l":8.12,"c":8.17,"v":89700},{"d":"2024-03-12","o":8.11,"h":8.19,"l":7.84,"c":7.98,"v":158600},{"d":"2024-03-13","o":7.95,"h":8.16,"l":7.86,"c":7.92,"v":112900},{"d":"2024-03-14","o":7.78,"h":7.82,"l":7.39,"c":7.46,"v":138400},{"d":"2024-03-15","o":7.29,"h":7.51,"l":7.08,"c":7.2,"v":1941800},{"d":"2024-03-18","o":7.15,"h":7.27,"l":6.97,"c":7.09,"v":303800},{"d":"2024-03-19","o":7.1,"h":7.59,"l":7.1,"c":7.48,"v":1246500},{"d":"2024-03-20","o":7.37,"h":8.53,"l":7.37,"c":8.36,"v":308000},{"d":"2024-03-21","o":8.43,"h":8.65,"l":8.35,"c":8.55,"v":167100},{"d":"2024-03-22","o":8.55,"h":8.74,"l":8.4,"c":8.42,"v":160800},{"d":"2024-03-25","o":8.3,"h":8.5,"l":7.86,"c":7.9,"v":88200},{"d":"2024-03-26","o":8.15,"h":8.16,"l":7.61,"c":7.63,"v":124900},{"d":"2024-03-27","o":7.81,"h":8.07,"l":7.6,"c":7.7,"v":140000},{"d":"2024-03-28","o":7.7,"h":7.93,"l":7.29,"c":7.85,"v":323800},{"d":"2024-04-01","o":7.95,"h":7.95,"l":7.45,"c":7.76,"v":110800},{"d":"2024-04-02","o":7.53,"h":7.68,"l":7.36,"c":7.4,"v":141700},{"d":"2024-04-03","o":7.33,"h":7.61,"l":7.19,"c":7.3,"v":95500},{"d":"2024-04-04","o":7.42,"h":7.81,"l":7.13,"c":7.17,"v":150300},{"d":"2024-04-05","o":7.13,"h":7.36,"l":7.1,"c":7.2,"v":113900},{"d":"2024-04-08","o":7.26,"h":7.41,"l":7.12,"c":7.26,"v":86700},{"d":"2024-04-09","o":7.28,"h":8.13,"l":7.28,"c":7.84,"v":150000},{"d":"2024-04-10","o":7.51,"h":7.78,"l":7.3,"c":7.62,"v":164800},{"d":"2024-04-11","o":7.7,"h":7.82,"l":7.55,"c":7.7,"v":64900},{"d":"2024-04-12","o":7.62,"h":7.71,"l":7.38,"c":7.54,"v":95100},{"d":"2024-04-15","o":7.57,"h":7.57,"l":7.37,"c":7.55,"v":72900},{"d":"2024-04-16","o":7.26,"h":7.41,"l":7.2,"c":7.26,"v":123000},{"d":"2024-04-17","o":7.34,"h":7.34,"l":6.95,"c":7.03,"v":140800},{"d":"2024-04-18","o":7.03,"h":7.19,"l":6.95,"c":7.06,"v":145000},{"d":"2024-04-19","o":7.03,"h":7.19,"l":7.03,"c":7.19,"v":162900},{"d":"2024-04-22","o":7.24,"h":7.25,"l":7.04,"c":7.09,"v":107600},{"d":"2024-04-23","o":7.15,"h":7.4,"l":7.06,"c":7.22,"v":108800},{"d":"2024-04-24","o":7.18,"h":7.34,"l":7.09,"c":7.1,"v":88100},{"d":"2024-04-25","o":7.03,"h":7.23,"l":6.87,"c":7.08,"v":117400},{"d":"2024-04-26","o":7.13,"h":7.28,"l":6.96,"c":7.22,"v":116100},{"d":"2024-04-29","o":7.31,"h":7.93,"l":7.31,"c":7.5,"v":121700},{"d":"2024-04-30","o":7.44,"h":7.5,"l":7.34,"c":7.4,"v":78000},{"d":"2024-05-01","o":7.47,"h":7.84,"l":7.46,"c":7.65,"v":76100},{"d":"2024-05-02","o":7.76,"h":7.77,"l":7.46,"c":7.77,"v":127600},{"d":"2024-05-03","o":8.01,"h":8.11,"l":7.86,"c":7.89,"v":100900},{"d":"2024-05-06","o":7.97,"h":8.07,"l":7.63,"c":7.7,"v":101300},{"d":"2024-05-07","o":7.71,"h":7.72,"l":7.45,"c":7.49,"v":84700},{"d":"2024-05-08","o":7.38,"h":7.48,"l":7.34,"c":7.39,"v":56100},{"d":"2024-05-09","o":7.49,"h":7.7,"l":7.37,"c":7.54,"v":90200},{"d":"2024-05-10","o":7.68,"h":7.79,"l":7.31,"c":7.31,"v":75900},{"d":"2024-05-13","o":7.38,"h":7.56,"l":7.15,"c":7.18,"v":98300},{"d":"2024-05-14","o":7.32,"h":7.68,"l":7.18,"c":7.53,"v":144400},{"d":"2024-05-15","o":7.63,"h":7.97,"l":7.25,"c":7.5,"v":200800},{"d":"2024-05-16","o":7.39,"h":7.52,"l":7,"c":7.2,"v":348500},{"d":"2024-05-17","o":7.24,"h":7.39,"l":6.99,"c":7.27,"v":200500},{"d":"2024-05-20","o":7.24,"h":7.39,"l":7.06,"c":7.1,"v":82000},{"d":"2024-05-21","o":7.07,"h":7.09,"l":6.64,"c":6.95,"v":180400},{"d":"2024-05-22","o":6.88,"h":7.25,"l":6.81,"c":7.16,"v":103200},{"d":"2024-05-23","o":7.24,"h":7.51,"l":7.01,"c":7.34,"v":285000},{"d":"2024-05-24","o":7.39,"h":7.41,"l":7,"c":7.03,"v":159100},{"d":"2024-05-28","o":7.05,"h":7.45,"l":6.99,"c":7.25,"v":303100},{"d":"2024-05-29","o":7.11,"h":7.84,"l":6.96,"c":7.51,"v":951800},{"d":"2024-05-30","o":7.59,"h":7.76,"l":7.31,"c":7.35,"v":203800},{"d":"2024-05-31","o":7.36,"h":7.57,"l":7.21,"c":7.35,"v":98000},{"d":"2024-06-03","o":7.46,"h":7.56,"l":7.07,"c":7.17,"v":88800},{"d":"2024-06-04","o":7.29,"h":7.46,"l":7.02,"c":7.19,"v":164400},{"d":"2024-06-05","o":7.3,"h":7.53,"l":7.18,"c":7.52,"v":143000},{"d":"2024-06-06","o":7.37,"h":7.64,"l":7.37,"c":7.47,"v":189400},{"d":"2024-06-07","o":7.36,"h":7.73,"l":7.26,"c":7.51,"v":87100},{"d":"2024-06-10","o":7.46,"h":7.58,"l":6.99,"c":7.24,"v":127500},{"d":"2024-06-11","o":7.16,"h":7.22,"l":6.96,"c":7.14,"v":123500},{"d":"2024-06-12","o":7.39,"h":7.54,"l":7.2,"c":7.24,"v":121300},{"d":"2024-06-13","o":7.25,"h":7.46,"l":7.13,"c":7.2,"v":78600},{"d":"2024-06-14","o":7.06,"h":7.38,"l":6.95,"c":7.33,"v":88500},{"d":"2024-06-17","o":7.21,"h":7.46,"l":7.1,"c":7.4,"v":202400},{"d":"2024-06-18","o":7.45,"h":7.54,"l":7.03,"c":7.05,"v":139500},{"d":"2024-06-20","o":7.07,"h":7.28,"l":6.85,"c":6.93,"v":194100},{"d":"2024-06-21","o":6.93,"h":7.25,"l":6.91,"c":7.2,"v":137200},{"d":"2024-06-24","o":7.31,"h":7.42,"l":7.1,"c":7.11,"v":100500},{"d":"2024-06-25","o":7.21,"h":7.21,"l":6.77,"c":6.81,"v":137400},{"d":"2024-06-26","o":6.84,"h":7.16,"l":6.63,"c":7.13,"v":174200},{"d":"2024-06-27","o":7.18,"h":7.33,"l":7.08,"c":7.28,"v":169400},{"d":"2024-06-28","o":7.35,"h":7.58,"l":7.25,"c":7.56,"v":1655100},{"d":"2024-07-01","o":7.57,"h":7.79,"l":7.31,"c":7.37,"v":116800},{"d":"2024-07-02","o":7.32,"h":7.38,"l":7.15,"c":7.15,"v":70900},{"d":"2024-07-03","o":7.18,"h":7.18,"l":6.9,"c":6.9,"v":209300},{"d":"2024-07-05","o":6.93,"h":7.08,"l":6.8,"c":7.01,"v":129700},{"d":"2024-07-08","o":7.22,"h":7.41,"l":7.09,"c":7.32,"v":110100},{"d":"2024-07-09","o":7.27,"h":7.64,"l":7.22,"c":7.5,"v":83600},{"d":"2024-07-10","o":7.53,"h":7.63,"l":7.19,"c":7.41,"v":95900},{"d":"2024-07-11","o":7.65,"h":8.36,"l":7.63,"c":8.28,"v":228300},{"d":"2024-07-12","o":8.44,"h":8.69,"l":8.14,"c":8.56,"v":363700},{"d":"2024-07-15","o":8.69,"h":9.15,"l":8.3,"c":8.99,"v":139300},{"d":"2024-07-16","o":8.99,"h":9.56,"l":8.78,"c":9.25,"v":177600},{"d":"2024-07-17","o":9.23,"h":9.29,"l":8.85,"c":9.22,"v":148200},{"d":"2024-07-18","o":9.17,"h":9.26,"l":8.74,"c":8.82,"v":97500},{"d":"2024-07-19","o":8.84,"h":8.94,"l":8.56,"c":8.67,"v":122000},{"d":"2024-07-22","o":8.64,"h":9.15,"l":8.49,"c":9.15,"v":139800},{"d":"2024-07-23","o":9.12,"h":9.64,"l":8.99,"c":9.44,"v":141700},{"d":"2024-07-24","o":9.36,"h":9.7,"l":8.92,"c":9.27,"v":85300},{"d":"2024-07-25","o":9.41,"h":10.57,"l":9.37,"c":10.27,"v":207000},{"d":"2024-07-26","o":10.57,"h":10.93,"l":10.02,"c":10.36,"v":149900},{"d":"2024-07-29","o":10.35,"h":10.49,"l":9.64,"c":9.95,"v":81800},{"d":"2024-07-30","o":10.08,"h":10.17,"l":9.8,"c":10.04,"v":112800},{"d":"2024-07-31","o":10.15,"h":10.58,"l":9.83,"c":10.21,"v":120900},{"d":"2024-08-01","o":10.16,"h":10.21,"l":9.45,"c":9.86,"v":140800},{"d":"2024-08-02","o":9.35,"h":9.57,"l":8.86,"c":9.24,"v":1759400},{"d":"2024-08-05","o":8.62,"h":8.83,"l":8.28,"c":8.56,"v":212800},{"d":"2024-08-06","o":8.58,"h":8.97,"l":8.44,"c":8.83,"v":94200},{"d":"2024-08-07","o":8.98,"h":9.13,"l":8.01,"c":8.19,"v":107200},{"d":"2024-08-08","o":8.54,"h":9.09,"l":8.12,"c":8.47,"v":143700},{"d":"2024-08-09","o":8.45,"h":8.56,"l":8.01,"c":8.3,"v":98100},{"d":"2024-08-12","o":8.38,"h":8.44,"l":7.93,"c":7.97,"v":78300},{"d":"2024-08-13","o":8.08,"h":8.19,"l":7.96,"c":8.15,"v":55900},{"d":"2024-08-14","o":7.88,"h":8.06,"l":7.71,"c":7.78,"v":64400},{"d":"2024-08-15","o":8.11,"h":8.38,"l":7.92,"c":8.18,"v":84000},{"d":"2024-08-16","o":8.12,"h":8.12,"l":7.82,"c":7.88,"v":72400},{"d":"2024-08-19","o":7.83,"h":8.21,"l":7.71,"c":8.21,"v":62100},{"d":"2024-08-20","o":8.24,"h":8.28,"l":7.25,"c":7.61,"v":343100},{"d":"2024-08-21","o":7.67,"h":7.84,"l":7.4,"c":7.7,"v":73700},{"d":"2024-08-22","o":7.73,"h":7.81,"l":7.37,"c":7.39,"v":53500},{"d":"2024-08-23","o":7.54,"h":7.68,"l":7.3,"c":7.59,"v":121900},{"d":"2024-08-26","o":7.71,"h":7.91,"l":7.63,"c":7.75,"v":55000},{"d":"2024-08-27","o":7.63,"h":7.72,"l":7.44,"c":7.63,"v":68300},{"d":"2024-08-28","o":7.65,"h":7.99,"l":7.63,"c":7.73,"v":104700},{"d":"2024-08-29","o":7.9,"h":8.19,"l":7.79,"c":7.85,"v":109500},{"d":"2024-08-30","o":7.9,"h":8,"l":7.61,"c":7.95,"v":110100},{"d":"2024-09-03","o":7.91,"h":7.91,"l":7.26,"c":7.39,"v":107300},{"d":"2024-09-04","o":7.45,"h":7.91,"l":7.36,"c":7.69,"v":100300},{"d":"2024-09-05","o":7.78,"h":8.09,"l":7.7,"c":7.82,"v":84300},{"d":"2024-09-06","o":7.72,"h":7.95,"l":7.62,"c":7.78,"v":95200},{"d":"2024-09-09","o":7.77,"h":8.36,"l":7.77,"c":8.04,"v":111800},{"d":"2024-09-10","o":8.17,"h":9.1,"l":8.02,"c":9.02,"v":143700},{"d":"2024-09-11","o":8.98,"h":9.3,"l":8.66,"c":9.07,"v":121300},{"d":"2024-09-12","o":10.03,"h":10.79,"l":9.44,"c":9.79,"v":441500},{"d":"2024-09-13","o":10.25,"h":10.28,"l":9.65,"c":10.07,"v":228800},{"d":"2024-09-16","o":9.93,"h":10.85,"l":9.78,"c":9.97,"v":339200},{"d":"2024-09-17","o":10.18,"h":10.18,"l":9.5,"c":9.57,"v":137300},{"d":"2024-09-18","o":9.55,"h":9.98,"l":9.46,"c":9.55,"v":154800},{"d":"2024-09-19","o":9.92,"h":9.94,"l":9.59,"c":9.69,"v":115900},{"d":"2024-09-20","o":9.55,"h":10,"l":9.33,"c":9.57,"v":446000},{"d":"2024-09-23","o":9.6,"h":9.63,"l":9.05,"c":9.09,"v":135600},{"d":"2024-09-24","o":9.17,"h":9.19,"l":8.88,"c":9.1,"v":104400},{"d":"2024-09-25","o":9.1,"h":9.1,"l":8.62,"c":8.65,"v":81900},{"d":"2024-09-26","o":8.83,"h":9.28,"l":8.73,"c":9.01,"v":134800},{"d":"2024-09-27","o":9.16,"h":9.47,"l":8.84,"c":9.03,"v":125500},{"d":"2024-09-30","o":8.86,"h":9.41,"l":8.84,"c":8.91,"v":155800},{"d":"2024-10-01","o":8.89,"h":8.96,"l":8.5,"c":8.58,"v":156700},{"d":"2024-10-02","o":8.6,"h":8.85,"l":8.51,"c":8.74,"v":93000},{"d":"2024-10-03","o":8.65,"h":8.99,"l":8.54,"c":8.73,"v":106000},{"d":"2024-10-04","o":8.83,"h":8.86,"l":8.61,"c":8.72,"v":63900},{"d":"2024-10-07","o":8.67,"h":8.81,"l":8.35,"c":8.43,"v":59500},{"d":"2024-10-08","o":8.5,"h":8.61,"l":8.27,"c":8.45,"v":77400},{"d":"2024-10-09","o":8.46,"h":8.51,"l":8.2,"c":8.32,"v":79500},{"d":"2024-10-10","o":8.19,"h":8.46,"l":8.1,"c":8.43,"v":92300},{"d":"2024-10-11","o":8.37,"h":9.12,"l":8.37,"c":9.08,"v":119400},{"d":"2024-10-14","o":9.14,"h":9.57,"l":9.1,"c":9.33,"v":151500},{"d":"2024-10-15","o":9.38,"h":9.91,"l":9.1,"c":9.86,"v":86000},{"d":"2024-10-16","o":9.85,"h":10.41,"l":9.85,"c":10.25,"v":211600},{"d":"2024-10-17","o":10.24,"h":10.49,"l":10.2,"c":10.29,"v":249600},{"d":"2024-10-18","o":11.45,"h":12.38,"l":11.2,"c":11.74,"v":1233000},{"d":"2024-10-21","o":11.91,"h":11.99,"l":11.39,"c":11.65,"v":486600},{"d":"2024-10-22","o":11.65,"h":11.72,"l":11.01,"c":11.39,"v":201400},{"d":"2024-10-23","o":11.25,"h":11.57,"l":11,"c":11.4,"v":356400},{"d":"2024-10-24","o":11.48,"h":11.52,"l":11.05,"c":11.24,"v":143900},{"d":"2024-10-25","o":11.31,"h":11.35,"l":10.76,"c":10.92,"v":116700},{"d":"2024-10-28","o":11.1,"h":11.33,"l":10.91,"c":10.98,"v":86200},{"d":"2024-10-29","o":10.74,"h":10.89,"l":10.61,"c":10.71,"v":110000},{"d":"2024-10-30","o":10.5,"h":10.7,"l":10.2,"c":10.36,"v":189300},{"d":"2024-10-31","o":10.31,"h":10.73,"l":10.05,"c":10.44,"v":182300},{"d":"2024-11-01","o":10.52,"h":10.64,"l":10.14,"c":10.15,"v":138200},{"d":"2024-11-04","o":10.06,"h":10.38,"l":10.06,"c":10.17,"v":100000},{"d":"2024-11-05","o":10.09,"h":10.39,"l":10.04,"c":10.29,"v":91300},{"d":"2024-11-06","o":11.12,"h":11.25,"l":10.51,"c":11,"v":289500},{"d":"2024-11-07","o":11.11,"h":11.29,"l":10.81,"c":10.96,"v":232100},{"d":"2024-11-08","o":11.07,"h":11.2,"l":10.48,"c":10.88,"v":127600},{"d":"2024-11-11","o":11,"h":11.22,"l":10.77,"c":11.14,"v":138800},{"d":"2024-11-12","o":11.06,"h":11.22,"l":10.46,"c":10.65,"v":177000},{"d":"2024-11-13","o":11.04,"h":11.04,"l":10.3,"c":10.33,"v":117600},{"d":"2024-11-14","o":10.47,"h":10.48,"l":9.92,"c":9.97,"v":115600},{"d":"2024-11-15","o":10.04,"h":10.16,"l":9.42,"c":9.47,"v":279800},{"d":"2024-11-18","o":9.36,"h":9.78,"l":9.03,"c":9.14,"v":485500},{"d":"2024-11-19","o":9.14,"h":9.2,"l":8.9,"c":8.92,"v":300900},{"d":"2024-11-20","o":8.91,"h":9.07,"l":8.74,"c":8.75,"v":253000},{"d":"2024-11-21","o":8.77,"h":9.11,"l":8.71,"c":9.03,"v":608800},{"d":"2024-11-22","o":9.06,"h":9.17,"l":8.92,"c":8.95,"v":285900},{"d":"2024-11-25","o":9,"h":9.22,"l":8.88,"c":8.88,"v":204300},{"d":"2024-11-26","o":8.88,"h":9.27,"l":8.86,"c":8.96,"v":100800},{"d":"2024-11-27","o":9.01,"h":9.11,"l":8.91,"c":9,"v":288900},{"d":"2024-11-29","o":9.13,"h":9.39,"l":9,"c":9.31,"v":144200},{"d":"2024-12-02","o":9.36,"h":9.53,"l":9.11,"c":9.14,"v":136000},{"d":"2024-12-03","o":9.1,"h":9.26,"l":8.61,"c":8.63,"v":201700},{"d":"2024-12-04","o":8.7,"h":8.8,"l":8.43,"c":8.48,"v":162600},{"d":"2024-12-05","o":8.45,"h":8.57,"l":8.24,"c":8.28,"v":145700},{"d":"2024-12-06","o":8.36,"h":9.05,"l":8.36,"c":8.97,"v":143200},{"d":"2024-12-09","o":9.03,"h":9.13,"l":8.7,"c":8.72,"v":200900},{"d":"2024-12-10","o":8.75,"h":9.04,"l":8.68,"c":8.91,"v":138200},{"d":"2024-12-11","o":9.06,"h":9.14,"l":8.5,"c":8.66,"v":210900},{"d":"2024-12-12","o":8.65,"h":8.71,"l":8.3,"c":8.44,"v":267800},{"d":"2024-12-13","o":8.39,"h":8.51,"l":8.32,"c":8.41,"v":121500},{"d":"2024-12-16","o":8.4,"h":9.04,"l":8.4,"c":8.89,"v":226200},{"d":"2024-12-17","o":8.89,"h":8.89,"l":8.6,"c":8.67,"v":176200},{"d":"2024-12-18","o":8.71,"h":8.72,"l":8.02,"c":8.34,"v":427300},{"d":"2024-12-19","o":8.41,"h":8.41,"l":8.1,"c":8.11,"v":147000},{"d":"2024-12-20","o":8.03,"h":8.43,"l":8.01,"c":8.2,"v":612500},{"d":"2024-12-23","o":8.16,"h":8.24,"l":8,"c":8.18,"v":118600},{"d":"2024-12-24","o":8.13,"h":8.33,"l":8.05,"c":8.23,"v":82100},{"d":"2024-12-26","o":8.15,"h":8.56,"l":8.14,"c":8.41,"v":77900},{"d":"2024-12-27","o":8.39,"h":8.5,"l":8.11,"c":8.33,"v":106300},{"d":"2024-12-30","o":8.2,"h":8.31,"l":8.11,"c":8.13,"v":102200},{"d":"2024-12-31","o":8.21,"h":8.45,"l":8.05,"c":8.22,"v":114500},{"d":"2025-01-02","o":8.36,"h":8.51,"l":8.19,"c":8.26,"v":113600},{"d":"2025-01-03","o":8.33,"h":8.51,"l":8.31,"c":8.45,"v":65000},{"d":"2025-01-06","o":8.45,"h":8.6,"l":8.22,"c":8.22,"v":103300},{"d":"2025-01-07","o":8.23,"h":8.47,"l":8.05,"c":8.08,"v":152900},{"d":"2025-01-08","o":8,"h":8.06,"l":7.87,"c":7.9,"v":188400},{"d":"2025-01-10","o":7.8,"h":7.91,"l":7.51,"c":7.6,"v":229800},{"d":"2025-01-13","o":7.6,"h":7.66,"l":7.33,"c":7.5,"v":165900},{"d":"2025-01-14","o":7.55,"h":7.65,"l":7.48,"c":7.56,"v":126200},{"d":"2025-01-15","o":7.79,"h":7.9,"l":7.59,"c":7.73,"v":78800},{"d":"2025-01-16","o":7.69,"h":7.8,"l":7.46,"c":7.67,"v":117200},{"d":"2025-01-17","o":7.81,"h":7.9,"l":7.69,"c":7.77,"v":112100},{"d":"2025-01-21","o":7.67,"h":7.99,"l":7.67,"c":7.93,"v":119500},{"d":"2025-01-22","o":7.89,"h":8.22,"l":7.78,"c":7.93,"v":164400},{"d":"2025-01-23","o":7.84,"h":8.11,"l":7.66,"c":8.1,"v":110100},{"d":"2025-01-24","o":8.03,"h":8.26,"l":7.68,"c":7.89,"v":119200},{"d":"2025-01-27","o":7.88,"h":8.15,"l":7.7,"c":7.99,"v":214100},{"d":"2025-01-28","o":7.96,"h":8,"l":7.63,"c":7.85,"v":162000},{"d":"2025-01-29","o":7.77,"h":8.23,"l":7.59,"c":7.92,"v":111300},{"d":"2025-01-30","o":7.98,"h":8.1,"l":7.74,"c":7.93,"v":87400},{"d":"2025-01-31","o":7.94,"h":8.14,"l":7.83,"c":7.85,"v":152800},{"d":"2025-02-03","o":7.72,"h":7.87,"l":7.62,"c":7.68,"v":76400},{"d":"2025-02-04","o":7.66,"h":8,"l":7.61,"c":8,"v":90600},{"d":"2025-02-05","o":8.06,"h":8.27,"l":7.82,"c":8.21,"v":98700},{"d":"2025-02-06","o":8.22,"h":8.27,"l":7.93,"c":8.01,"v":144700},{"d":"2025-02-07","o":7.96,"h":8.13,"l":7.76,"c":7.8,"v":180700},{"d":"2025-02-10","o":7.84,"h":7.89,"l":7.52,"c":7.76,"v":148900},{"d":"2025-02-11","o":7.65,"h":7.73,"l":7.5,"c":7.73,"v":136400},{"d":"2025-02-12","o":7.59,"h":7.99,"l":7.59,"c":7.92,"v":112900},{"d":"2025-02-13","o":8.03,"h":8.04,"l":7.9,"c":7.94,"v":104000},{"d":"2025-02-14","o":8.01,"h":8.16,"l":7.78,"c":7.95,"v":339600},{"d":"2025-02-18","o":7.75,"h":8.03,"l":7.65,"c":7.65,"v":213400},{"d":"2025-02-19","o":7.75,"h":7.78,"l":7.57,"c":7.65,"v":110400},{"d":"2025-02-20","o":7.56,"h":7.72,"l":7.55,"c":7.63,"v":128300},{"d":"2025-02-21","o":7.71,"h":7.8,"l":7.5,"c":7.51,"v":146700},{"d":"2025-02-24","o":7.6,"h":7.6,"l":7.33,"c":7.37,"v":143500},{"d":"2025-02-25","o":7.39,"h":7.63,"l":7.25,"c":7.28,"v":194000},{"d":"2025-02-26","o":7.3,"h":7.66,"l":7.3,"c":7.5,"v":120500},{"d":"2025-02-27","o":7.42,"h":7.68,"l":7.34,"c":7.37,"v":186000},{"d":"2025-02-28","o":7.34,"h":7.6,"l":7.3,"c":7.49,"v":105000},{"d":"2025-03-03","o":7.53,"h":7.68,"l":7.2,"c":7.21,"v":124200},{"d":"2025-03-04","o":7.12,"h":7.55,"l":7.09,"c":7.5,"v":271400},{"d":"2025-03-05","o":7.57,"h":7.59,"l":7.32,"c":7.49,"v":231300},{"d":"2025-03-06","o":7.4,"h":7.58,"l":7.33,"c":7.47,"v":283400},{"d":"2025-03-07","o":7.43,"h":7.5,"l":7.31,"c":7.4,"v":91600},{"d":"2025-03-10","o":7.22,"h":7.41,"l":7.11,"c":7.21,"v":98500},{"d":"2025-03-11","o":7.4,"h":7.45,"l":7.05,"c":7.37,"v":154300},{"d":"2025-03-12","o":7.53,"h":7.56,"l":7.29,"c":7.49,"v":144400},{"d":"2025-03-13","o":7.5,"h":7.51,"l":7.24,"c":7.26,"v":118700},{"d":"2025-03-14","o":7.31,"h":7.63,"l":7.16,"c":7.35,"v":114900},{"d":"2025-03-17","o":7.33,"h":7.57,"l":7.28,"c":7.54,"v":365500},{"d":"2025-03-18","o":7.44,"h":7.51,"l":7.36,"c":7.42,"v":89000},{"d":"2025-03-19","o":7.49,"h":7.57,"l":7.38,"c":7.49,"v":158000},{"d":"2025-03-20","o":7.39,"h":7.53,"l":7.27,"c":7.42,"v":110000},{"d":"2025-03-21","o":7.45,"h":7.59,"l":7.34,"c":7.5,"v":282600},{"d":"2025-03-24","o":7.59,"h":7.73,"l":6.33,"c":7,"v":500400},{"d":"2025-03-25","o":6.96,"h":7.25,"l":6.72,"c":7.08,"v":304300},{"d":"2025-03-26","o":7.04,"h":7.04,"l":5.94,"c":5.99,"v":707700},{"d":"2025-03-27","o":6.04,"h":6.06,"l":5.77,"c":5.94,"v":407700},{"d":"2025-03-28","o":5.96,"h":6.36,"l":5.85,"c":6.34,"v":3115200},{"d":"2025-03-31","o":6.17,"h":6.45,"l":5.72,"c":5.86,"v":369600},{"d":"2025-04-01","o":5.81,"h":5.87,"l":5.53,"c":5.67,"v":436800},{"d":"2025-04-02","o":5.69,"h":6.24,"l":5.58,"c":5.94,"v":517000},{"d":"2025-04-03","o":5.68,"h":5.81,"l":5.51,"c":5.71,"v":390300},{"d":"2025-04-04","o":5.62,"h":5.74,"l":5.28,"c":5.43,"v":564900},{"d":"2025-04-07","o":5.3,"h":5.6,"l":5.07,"c":5.52,"v":321200},{"d":"2025-04-08","o":5.87,"h":5.99,"l":5.14,"c":5.23,"v":281500},{"d":"2025-04-09","o":5.11,"h":5.72,"l":4.9,"c":5.36,"v":396200},{"d":"2025-04-10","o":5.17,"h":5.21,"l":4.84,"c":4.97,"v":292800},{"d":"2025-04-11","o":4.96,"h":5.32,"l":4.94,"c":5.3,"v":196000},{"d":"2025-04-14","o":5.44,"h":5.82,"l":5.32,"c":5.45,"v":186000},{"d":"2025-04-15","o":5.43,"h":5.67,"l":5.34,"c":5.57,"v":115200},{"d":"2025-04-16","o":5.49,"h":5.53,"l":5.32,"c":5.4,"v":138000},{"d":"2025-04-17","o":5.37,"h":5.49,"l":5.27,"c":5.36,"v":130500},{"d":"2025-04-21","o":4.93,"h":5.65,"l":4.93,"c":5.57,"v":191400},{"d":"2025-04-22","o":5.61,"h":5.86,"l":5.53,"c":5.71,"v":123900},{"d":"2025-04-23","o":5.86,"h":5.92,"l":5.64,"c":5.76,"v":158800},{"d":"2025-04-24","o":5.76,"h":5.87,"l":5.47,"c":5.52,"v":202400},{"d":"2025-04-25","o":5.46,"h":5.62,"l":5.27,"c":5.38,"v":244600},{"d":"2025-04-28","o":5.41,"h":5.64,"l":5.35,"c":5.51,"v":145500},{"d":"2025-04-29","o":5.54,"h":5.69,"l":5.45,"c":5.56,"v":109700},{"d":"2025-04-30","o":5.44,"h":5.88,"l":5.4,"c":5.83,"v":161100},{"d":"2025-05-01","o":5.81,"h":6.09,"l":5.62,"c":6.07,"v":163800},{"d":"2025-05-02","o":6.19,"h":6.29,"l":6,"c":6.15,"v":119000},{"d":"2025-05-05","o":6.15,"h":6.15,"l":5.89,"c":5.92,"v":94200},{"d":"2025-05-06","o":5.86,"h":6,"l":5.45,"c":5.47,"v":293600},{"d":"2025-05-07","o":5.54,"h":5.64,"l":4.94,"c":4.97,"v":210800},{"d":"2025-05-08","o":4.96,"h":5.82,"l":4.95,"c":5.8,"v":303800},{"d":"2025-05-09","o":5.8,"h":5.83,"l":5.2,"c":5.23,"v":227300},{"d":"2025-05-12","o":5.46,"h":5.92,"l":5.26,"c":5.35,"v":170800},{"d":"2025-05-13","o":5.43,"h":5.43,"l":4.96,"c":5.26,"v":314000},{"d":"2025-05-14","o":5.25,"h":5.28,"l":4.89,"c":4.9,"v":157900},{"d":"2025-05-15","o":4.53,"h":5.38,"l":4.34,"c":5.18,"v":482200},{"d":"2025-05-16","o":5.15,"h":6.2,"l":5.11,"c":5.95,"v":746600},{"d":"2025-05-19","o":5.81,"h":6.21,"l":5.55,"c":5.92,"v":346600},{"d":"2025-05-20","o":5.9,"h":6.07,"l":5.8,"c":5.93,"v":217400},{"d":"2025-05-21","o":6.21,"h":6.39,"l":5.93,"c":5.96,"v":246100},{"d":"2025-05-22","o":5.87,"h":6.35,"l":5.8,"c":5.94,"v":157200},{"d":"2025-05-23","o":5.81,"h":5.99,"l":5.75,"c":5.89,"v":158200},{"d":"2025-05-27","o":5.96,"h":6.17,"l":5.86,"c":5.99,"v":140200},{"d":"2025-05-28","o":6.07,"h":6.11,"l":5.91,"c":6,"v":112400},{"d":"2025-05-29","o":6.04,"h":6.3,"l":6.04,"c":6.09,"v":108200},{"d":"2025-05-30","o":6.03,"h":6.03,"l":5.68,"c":5.86,"v":266700},{"d":"2025-06-02","o":5.95,"h":6.18,"l":5.8,"c":6.16,"v":172700},{"d":"2025-06-03","o":6.17,"h":6.4,"l":5.91,"c":6.33,"v":357600},{"d":"2025-06-04","o":6.35,"h":6.5,"l":6.13,"c":6.14,"v":172000},{"d":"2025-06-05","o":6.14,"h":6.24,"l":5.99,"c":6.1,"v":166400},{"d":"2025-06-06","o":6.21,"h":6.73,"l":6.05,"c":6.5,"v":178300},{"d":"2025-06-09","o":6.51,"h":6.7,"l":6.2,"c":6.29,"v":179600},{"d":"2025-06-10","o":6.32,"h":7.01,"l":6.26,"c":6.97,"v":232100},{"d":"2025-06-11","o":7.09,"h":7.12,"l":6.61,"c":6.63,"v":284000},{"d":"2025-06-12","o":6.55,"h":6.8,"l":6.41,"c":6.67,"v":161800},{"d":"2025-06-13","o":6.49,"h":6.69,"l":6.4,"c":6.42,"v":152600},{"d":"2025-06-16","o":6.45,"h":6.47,"l":6.26,"c":6.4,"v":184800},{"d":"2025-06-17","o":6.32,"h":6.36,"l":6.03,"c":6.18,"v":194700},{"d":"2025-06-18","o":6.18,"h":6.45,"l":6,"c":6.1,"v":158900},{"d":"2025-06-20","o":6.15,"h":6.18,"l":5.92,"c":6.04,"v":297000},{"d":"2025-06-23","o":6.04,"h":6.15,"l":5.93,"c":6.15,"v":157300},{"d":"2025-06-24","o":6.2,"h":6.63,"l":6.06,"c":6.55,"v":207900},{"d":"2025-06-25","o":6.65,"h":6.68,"l":6.37,"c":6.57,"v":218600},{"d":"2025-06-26","o":6.55,"h":6.59,"l":6.24,"c":6.29,"v":129400},{"d":"2025-06-27","o":6.29,"h":6.39,"l":6.14,"c":6.28,"v":1310400},{"d":"2025-06-30","o":6.27,"h":6.36,"l":6.06,"c":6.26,"v":134600},{"d":"2025-07-01","o":6.22,"h":6.42,"l":6.07,"c":6.26,"v":112300},{"d":"2025-07-02","o":6.29,"h":6.72,"l":6.2,"c":6.46,"v":198100},{"d":"2025-07-03","o":6.52,"h":6.72,"l":6.3,"c":6.56,"v":127500},{"d":"2025-07-07","o":6.46,"h":6.47,"l":6.11,"c":6.16,"v":138000},{"d":"2025-07-08","o":6.2,"h":6.32,"l":5.96,"c":6.25,"v":174900},{"d":"2025-07-09","o":6.34,"h":6.76,"l":6.34,"c":6.59,"v":170600},{"d":"2025-07-10","o":6.58,"h":6.79,"l":6.48,"c":6.77,"v":95500},{"d":"2025-07-11","o":6.72,"h":6.78,"l":6.39,"c":6.4,"v":151700},{"d":"2025-07-14","o":6.37,"h":6.79,"l":6.37,"c":6.75,"v":146500},{"d":"2025-07-15","o":6.8,"h":6.95,"l":6.53,"c":6.56,"v":122900},{"d":"2025-07-16","o":6.56,"h":7.01,"l":6.53,"c":6.95,"v":193600},{"d":"2025-07-17","o":6.97,"h":7.15,"l":6.91,"c":7.12,"v":176300},{"d":"2025-07-18","o":7.2,"h":7.25,"l":6.7,"c":6.71,"v":212800},{"d":"2025-07-21","o":6.76,"h":7.03,"l":6.64,"c":6.77,"v":141500},{"d":"2025-07-22","o":6.77,"h":6.9,"l":6.75,"c":6.77,"v":98300},{"d":"2025-07-23","o":6.85,"h":7.15,"l":6.72,"c":7,"v":148200},{"d":"2025-07-24","o":6.95,"h":7.09,"l":6.88,"c":7.06,"v":127800},{"d":"2025-07-25","o":7.11,"h":7.25,"l":7,"c":7.23,"v":123200},{"d":"2025-07-28","o":7.29,"h":7.48,"l":6.96,"c":6.99,"v":223500},{"d":"2025-07-29","o":7.04,"h":7.32,"l":6.72,"c":6.79,"v":207700},{"d":"2025-07-30","o":6.84,"h":6.98,"l":6.54,"c":6.59,"v":241100},{"d":"2025-07-31","o":6.59,"h":6.98,"l":6.38,"c":6.89,"v":196800},{"d":"2025-08-01","o":6.75,"h":6.87,"l":6.63,"c":6.74,"v":200600},{"d":"2025-08-04","o":6.74,"h":6.92,"l":6.51,"c":6.61,"v":178500},{"d":"2025-08-05","o":6.64,"h":7.02,"l":6.48,"c":6.63,"v":163700},{"d":"2025-08-06","o":6.58,"h":6.89,"l":6.48,"c":6.84,"v":140000},{"d":"2025-08-07","o":6.86,"h":6.89,"l":6.3,"c":6.55,"v":126700},{"d":"2025-08-08","o":6.59,"h":6.83,"l":6.34,"c":6.8,"v":148600},{"d":"2025-08-11","o":6.83,"h":6.96,"l":6.65,"c":6.84,"v":103900},{"d":"2025-08-12","o":6.93,"h":7.05,"l":6.82,"c":6.94,"v":139700},{"d":"2025-08-13","o":7,"h":7.4,"l":7,"c":7.23,"v":212900},{"d":"2025-08-14","o":7.12,"h":7.18,"l":6.87,"c":7,"v":118400},{"d":"2025-08-15","o":7.03,"h":7.14,"l":6.71,"c":6.72,"v":98900},{"d":"2025-08-18","o":6.7,"h":6.8,"l":6.59,"c":6.69,"v":154500},{"d":"2025-08-19","o":6.64,"h":6.64,"l":6.24,"c":6.4,"v":105300},{"d":"2025-08-20","o":6.38,"h":6.41,"l":6.1,"c":6.37,"v":161100},{"d":"2025-08-21","o":6.39,"h":6.52,"l":6.25,"c":6.47,"v":135400},{"d":"2025-08-22","o":6.52,"h":6.8,"l":6.37,"c":6.55,"v":200400},{"d":"2025-08-25","o":6.54,"h":6.6,"l":6.3,"c":6.52,"v":205300},{"d":"2025-08-26","o":6.54,"h":6.8,"l":6.41,"c":6.5,"v":135500},{"d":"2025-08-27","o":6.5,"h":6.72,"l":6.38,"c":6.44,"v":124400},{"d":"2025-08-28","o":6.45,"h":6.64,"l":6.39,"c":6.43,"v":113400},{"d":"2025-08-29","o":6.48,"h":6.49,"l":6.19,"c":6.26,"v":130600},{"d":"2025-09-02","o":6.25,"h":6.47,"l":6.19,"c":6.31,"v":139900},{"d":"2025-09-03","o":6.3,"h":6.47,"l":6.25,"c":6.34,"v":122900},{"d":"2025-09-04","o":6.34,"h":6.42,"l":6.2,"c":6.42,"v":100600},{"d":"2025-09-05","o":6.55,"h":6.56,"l":6.38,"c":6.48,"v":139800},{"d":"2025-09-08","o":6.48,"h":6.61,"l":6.4,"c":6.47,"v":248600},{"d":"2025-09-09","o":6.46,"h":6.5,"l":6.2,"c":6.46,"v":159300},{"d":"2025-09-10","o":6.48,"h":6.53,"l":6.34,"c":6.44,"v":184200},{"d":"2025-09-11","o":6.48,"h":6.67,"l":6.4,"c":6.64,"v":278000},{"d":"2025-09-12","o":6.67,"h":6.72,"l":6.17,"c":6.18,"v":194000},{"d":"2025-09-15","o":6.17,"h":6.29,"l":5.95,"c":5.97,"v":164300},{"d":"2025-09-16","o":5.89,"h":6.52,"l":5.89,"c":6.29,"v":403800},{"d":"2025-09-17","o":6.29,"h":6.4,"l":6,"c":6.1,"v":246100},{"d":"2025-09-18","o":6.17,"h":6.4,"l":6.12,"c":6.26,"v":295200},{"d":"2025-09-19","o":6.27,"h":6.32,"l":6.04,"c":6.08,"v":1834900},{"d":"2025-09-22","o":6.09,"h":6.2,"l":5.98,"c":6.16,"v":228100},{"d":"2025-09-23","o":6.1,"h":6.24,"l":5.98,"c":6.22,"v":176600},{"d":"2025-09-24","o":6.24,"h":6.38,"l":6.02,"c":6.17,"v":114600},{"d":"2025-09-25","o":6.11,"h":6.27,"l":5.86,"c":5.88,"v":134000},{"d":"2025-09-26","o":5.9,"h":6.18,"l":5.81,"c":6.16,"v":306100},{"d":"2025-09-29","o":6.17,"h":6.28,"l":6.12,"c":6.17,"v":120900},{"d":"2025-09-30","o":6.13,"h":6.25,"l":6.07,"c":6.18,"v":176900},{"d":"2025-10-01","o":6.16,"h":6.27,"l":6.12,"c":6.15,"v":161300},{"d":"2025-10-02","o":6.17,"h":6.17,"l":5.93,"c":6.02,"v":197300},{"d":"2025-10-03","o":6.06,"h":6.28,"l":6,"c":6.05,"v":191900},{"d":"2025-10-06","o":6.1,"h":6.14,"l":5.9,"c":5.92,"v":199700},{"d":"2025-10-07","o":5.92,"h":5.99,"l":5.73,"c":5.76,"v":168400},{"d":"2025-10-08","o":5.83,"h":6.14,"l":5.72,"c":6.09,"v":331400},{"d":"2025-10-09","o":6.1,"h":6.12,"l":5.95,"c":6.03,"v":212200},{"d":"2025-10-10","o":6.06,"h":6.14,"l":5.84,"c":5.92,"v":158200},{"d":"2025-10-13","o":5.96,"h":6.25,"l":5.8,"c":6.13,"v":335900},{"d":"2025-10-14","o":6.1,"h":6.23,"l":5.96,"c":6.16,"v":176700},{"d":"2025-10-15","o":6.2,"h":6.38,"l":6.13,"c":6.35,"v":803000},{"d":"2025-10-16","o":6.35,"h":6.62,"l":6.14,"c":6.19,"v":365900},{"d":"2025-10-17","o":6.12,"h":6.2,"l":5.55,"c":5.67,"v":503200},{"d":"2025-10-20","o":5.75,"h":6.08,"l":5.75,"c":6.06,"v":239400},{"d":"2025-10-21","o":6.01,"h":6.16,"l":5.79,"c":6.12,"v":613300},{"d":"2025-10-22","o":6.06,"h":6.16,"l":5.69,"c":5.76,"v":304600},{"d":"2025-10-23","o":5.8,"h":5.86,"l":5.63,"c":5.68,"v":287800},{"d":"2025-10-24","o":5.74,"h":5.93,"l":5.62,"c":5.86,"v":339900},{"d":"2025-10-27","o":5.87,"h":6.2,"l":5.87,"c":6.1,"v":167900},{"d":"2025-10-28","o":6.09,"h":6.59,"l":6.07,"c":6.37,"v":210600},{"d":"2025-10-29","o":6.35,"h":6.47,"l":6.03,"c":6.14,"v":299500},{"d":"2025-10-30","o":6.09,"h":6.23,"l":6.03,"c":6.08,"v":163000},{"d":"2025-10-31","o":6.06,"h":6.2,"l":5.97,"c":6.13,"v":174100},{"d":"2025-11-03","o":6.09,"h":6.18,"l":5.9,"c":6.04,"v":180100},{"d":"2025-11-04","o":5.95,"h":5.96,"l":5.63,"c":5.68,"v":337000},{"d":"2025-11-05","o":5.68,"h":5.72,"l":5.41,"c":5.44,"v":238700},{"d":"2025-11-06","o":5.45,"h":5.53,"l":5.38,"c":5.41,"v":177400},{"d":"2025-11-07","o":5.37,"h":5.38,"l":5.18,"c":5.35,"v":251300},{"d":"2025-11-10","o":5.44,"h":5.54,"l":5.43,"c":5.52,"v":152200},{"d":"2025-11-11","o":5.5,"h":5.68,"l":5.48,"c":5.66,"v":118100},{"d":"2025-11-12","o":5.66,"h":5.87,"l":5.45,"c":5.57,"v":191900},{"d":"2025-11-13","o":5.52,"h":5.67,"l":5.42,"c":5.53,"v":192400},{"d":"2025-11-14","o":5.4,"h":5.66,"l":5.38,"c":5.53,"v":176000},{"d":"2025-11-17","o":5.42,"h":5.71,"l":5.35,"c":5.5,"v":294200},{"d":"2025-11-18","o":5.46,"h":5.64,"l":5.35,"c":5.41,"v":172100},{"d":"2025-11-19","o":5.43,"h":5.49,"l":5.34,"c":5.4,"v":174300},{"d":"2025-11-20","o":5.53,"h":5.7,"l":5.34,"c":5.35,"v":240800},{"d":"2025-11-21","o":5.34,"h":5.56,"l":5.31,"c":5.44,"v":160500},{"d":"2025-11-24","o":5.45,"h":5.64,"l":5.37,"c":5.5,"v":226200},{"d":"2025-11-25","o":5.53,"h":6.2,"l":5.53,"c":6.11,"v":430000},{"d":"2025-11-26","o":6.31,"h":6.59,"l":6.2,"c":6.38,"v":316800},{"d":"2025-11-28","o":6.48,"h":6.62,"l":6.42,"c":6.6,"v":217200},{"d":"2025-12-01","o":6.46,"h":6.5,"l":6.09,"c":6.21,"v":157900},{"d":"2025-12-02","o":6.23,"h":6.23,"l":5.9,"c":6.02,"v":212400},{"d":"2025-12-03","o":6.05,"h":6.32,"l":5.89,"c":6.3,"v":140900},{"d":"2025-12-04","o":6.27,"h":6.53,"l":6.21,"c":6.45,"v":117800},{"d":"2025-12-05","o":6.48,"h":6.52,"l":6.39,"c":6.43,"v":96500},{"d":"2025-12-08","o":6.52,"h":6.55,"l":6.35,"c":6.4,"v":135200},{"d":"2025-12-09","o":6.37,"h":6.45,"l":6.27,"c":6.35,"v":99800},{"d":"2025-12-10","o":6.5,"h":6.53,"l":6.3,"c":6.47,"v":201300},{"d":"2025-12-11","o":6.47,"h":6.55,"l":6.38,"c":6.51,"v":164100},{"d":"2025-12-12","o":6.5,"h":6.69,"l":6.47,"c":6.54,"v":157100},{"d":"2025-12-15","o":6.57,"h":6.64,"l":6.24,"c":6.33,"v":182600},{"d":"2025-12-16","o":6.28,"h":6.41,"l":6.04,"c":6.18,"v":173900},{"d":"2025-12-17","o":6.18,"h":6.18,"l":5.83,"c":5.85,"v":171300},{"d":"2025-12-18","o":5.9,"h":6.11,"l":5.72,"c":5.78,"v":179300},{"d":"2025-12-19","o":5.76,"h":5.92,"l":5.72,"c":5.86,"v":313400},{"d":"2025-12-22","o":5.97,"h":6.15,"l":5.87,"c":6.02,"v":125300},{"d":"2025-12-23","o":6,"h":6.12,"l":5.73,"c":6.04,"v":161900},{"d":"2025-12-24","o":6.05,"h":6.05,"l":5.74,"c":5.88,"v":162900},{"d":"2025-12-26","o":5.88,"h":5.92,"l":5.72,"c":5.87,"v":99100},{"d":"2025-12-29","o":5.83,"h":6.34,"l":5.39,"c":5.46,"v":404000},{"d":"2025-12-30","o":5.46,"h":5.69,"l":5.3,"c":5.49,"v":365800},{"d":"2025-12-31","o":5.5,"h":5.55,"l":5.36,"c":5.45,"v":128600},{"d":"2026-01-02","o":5.53,"h":5.58,"l":5.19,"c":5.3,"v":133500},{"d":"2026-01-05","o":5.3,"h":5.43,"l":5.03,"c":5.18,"v":233600},{"d":"2026-01-06","o":5.13,"h":5.2,"l":5.02,"c":5.16,"v":235100},{"d":"2026-01-07","o":5.19,"h":5.46,"l":5.11,"c":5.43,"v":305800},{"d":"2026-01-08","o":5.34,"h":5.34,"l":5.07,"c":5.16,"v":163700},{"d":"2026-01-09","o":5.19,"h":5.41,"l":5,"c":5.09,"v":178900},{"d":"2026-01-12","o":5.08,"h":5.11,"l":4.84,"c":5.07,"v":140500},{"d":"2026-01-13","o":5.04,"h":5.11,"l":4.91,"c":5.06,"v":145300},{"d":"2026-01-14","o":5.06,"h":5.3,"l":4.99,"c":5.26,"v":165400},{"d":"2026-01-15","o":5.23,"h":5.24,"l":5.08,"c":5.11,"v":115600},{"d":"2026-01-16","o":5.13,"h":5.22,"l":5,"c":5.02,"v":157600},{"d":"2026-01-20","o":4.86,"h":5.05,"l":4.73,"c":4.97,"v":217700},{"d":"2026-01-21","o":4.97,"h":5.49,"l":4.97,"c":5.48,"v":190200},{"d":"2026-01-22","o":5.54,"h":5.84,"l":5.51,"c":5.74,"v":251000},{"d":"2026-01-23","o":5.7,"h":5.78,"l":5.52,"c":5.68,"v":162100},{"d":"2026-01-26","o":5.69,"h":5.89,"l":5.39,"c":5.59,"v":214500},{"d":"2026-01-27","o":5.59,"h":5.68,"l":5.5,"c":5.66,"v":141200},{"d":"2026-01-28","o":5.67,"h":5.7,"l":5.33,"c":5.42,"v":181300},{"d":"2026-01-29","o":5.43,"h":5.51,"l":5.3,"c":5.48,"v":131800},{"d":"2026-01-30","o":5.41,"h":5.63,"l":5.29,"c":5.6,"v":214900},{"d":"2026-02-02","o":5.6,"h":5.95,"l":5.56,"c":5.88,"v":281300},{"d":"2026-02-03","o":5.85,"h":6.15,"l":5.84,"c":5.94,"v":225000},{"d":"2026-02-04","o":5.96,"h":5.99,"l":5.53,"c":5.75,"v":176800},{"d":"2026-02-05","o":5.6,"h":5.74,"l":5.36,"c":5.36,"v":189900},{"d":"2026-02-06","o":5.47,"h":5.63,"l":5.32,"c":5.6,"v":221500},{"d":"2026-02-09","o":5.59,"h":5.82,"l":5.5,"c":5.75,"v":178600},{"d":"2026-02-10","o":5.77,"h":5.79,"l":5.6,"c":5.63,"v":110300},{"d":"2026-02-11","o":5.62,"h":5.7,"l":5.33,"c":5.62,"v":169500},{"d":"2026-02-12","o":5.61,"h":5.61,"l":5.26,"c":5.51,"v":138200},{"d":"2026-02-13","o":5.54,"h":5.85,"l":5.51,"c":5.57,"v":213000},{"d":"2026-02-17","o":5.04,"h":5.36,"l":4.87,"c":5.25,"v":463300},{"d":"2026-02-18","o":5.23,"h":5.47,"l":4.95,"c":5.04,"v":273300},{"d":"2026-02-19","o":5.02,"h":5.45,"l":4.97,"c":5.36,"v":215700},{"d":"2026-02-20","o":5.42,"h":5.44,"l":5.1,"c":5.41,"v":234900},{"d":"2026-02-23","o":5.41,"h":5.59,"l":5.24,"c":5.48,"v":179300},{"d":"2026-02-24","o":5.52,"h":5.75,"l":5.5,"c":5.68,"v":163000},{"d":"2026-02-25","o":5.7,"h":6.1,"l":5.7,"c":6.02,"v":162000},{"d":"2026-02-26","o":6,"h":6.05,"l":5.67,"c":5.98,"v":179700},{"d":"2026-02-27","o":5.86,"h":6.06,"l":5.46,"c":5.89,"v":165600},{"d":"2026-03-02","o":5.74,"h":6.18,"l":5.74,"c":6.14,"v":302300},{"d":"2026-03-03","o":6.07,"h":6.33,"l":5.91,"c":6.24,"v":352700},{"d":"2026-03-04","o":6.32,"h":6.32,"l":6,"c":6.15,"v":403600},{"d":"2026-03-05","o":6.08,"h":6.23,"l":5.7,"c":5.7,"v":286700},{"d":"2026-03-06","o":5.57,"h":5.76,"l":5.44,"c":5.6,"v":189000},{"d":"2026-03-09","o":5.57,"h":5.7,"l":5.39,"c":5.67,"v":171900},{"d":"2026-03-10","o":5.62,"h":5.88,"l":5.56,"c":5.64,"v":341400},{"d":"2026-03-11","o":5.64,"h":5.93,"l":5.5,"c":5.67,"v":188200},{"d":"2026-03-12","o":5.5,"h":5.96,"l":5.31,"c":5.95,"v":284300},{"d":"2026-03-13","o":5.99,"h":6.11,"l":5.84,"c":5.94,"v":326700},{"d":"2026-03-16","o":6,"h":6.78,"l":5.93,"c":6.74,"v":349800},{"d":"2026-03-17","o":6.74,"h":7.04,"l":6.61,"c":6.81,"v":310500},{"d":"2026-03-18","o":6.8,"h":6.82,"l":6.46,"c":6.58,"v":305200},{"d":"2026-03-19","o":6.49,"h":6.67,"l":6.24,"c":6.58,"v":315000},{"d":"2026-03-20","o":6.58,"h":6.77,"l":6.45,"c":6.55,"v":441400},{"d":"2026-03-23","o":6.58,"h":6.7,"l":6.41,"c":6.53,"v":228500},{"d":"2026-03-24","o":6.42,"h":6.52,"l":6.2,"c":6.31,"v":201100},{"d":"2026-03-25","o":6.45,"h":6.69,"l":6.29,"c":6.48,"v":268300},{"d":"2026-03-26","o":6.37,"h":6.7,"l":6.3,"c":6.44,"v":245100},{"d":"2026-03-27","o":6.39,"h":6.45,"l":6.17,"c":6.27,"v":275900},{"d":"2026-03-30","o":6.3,"h":6.69,"l":6.2,"c":6.2,"v":295000},{"d":"2026-03-31","o":6.4,"h":6.75,"l":6.28,"c":6.69,"v":337502},{"d":"2026-04-01","o":6.79,"h":7,"l":6.68,"c":6.7,"v":290418},{"d":"2026-04-02","o":6.55,"h":6.8,"l":6.53,"c":6.54,"v":175765},{"d":"2026-04-06","o":6.54,"h":7.05,"l":6.54,"c":6.68,"v":543041},{"d":"2026-04-07","o":6.63,"h":6.76,"l":6.44,"c":6.63,"v":440070},{"d":"2026-04-08","o":6.85,"h":6.92,"l":6.66,"c":6.77,"v":342042},{"d":"2026-04-09","o":6.72,"h":6.95,"l":6.59,"c":6.78,"v":312462},{"d":"2026-04-10","o":6.81,"h":6.85,"l":6.68,"c":6.8,"v":219458},{"d":"2026-04-13","o":6.84,"h":7.01,"l":6.83,"c":6.91,"v":336924},{"d":"2026-04-14","o":6.98,"h":7.12,"l":6.91,"c":7.09,"v":297439},{"d":"2026-04-15","o":7.09,"h":7.18,"l":7,"c":7.09,"v":325063},{"d":"2026-04-16","o":7.02,"h":7.07,"l":6.86,"c":7.06,"v":285286},{"d":"2026-04-17","o":7.19,"h":7.48,"l":7.05,"c":7.29,"v":427553},{"d":"2026-04-20","o":7.22,"h":7.33,"l":7.01,"c":7.05,"v":326468},{"d":"2026-04-21","o":7.08,"h":7.46,"l":7,"c":7.44,"v":375946},{"d":"2026-04-22","o":7.47,"h":7.68,"l":7.34,"c":7.49,"v":258588},{"d":"2026-04-23","o":7.5,"h":7.57,"l":7.11,"c":7.26,"v":278519},{"d":"2026-04-24","o":7.25,"h":7.51,"l":7.02,"c":7.27,"v":299510},{"d":"2026-04-27","o":7.28,"h":7.44,"l":6.91,"c":6.96,"v":180897},{"d":"2026-04-28","o":6.95,"h":7.06,"l":6.86,"c":6.96,"v":103744},{"d":"2026-04-29","o":6.94,"h":6.99,"l":6.7,"c":6.73,"v":187193},{"d":"2026-04-30","o":6.71,"h":7.06,"l":6.65,"c":7.05,"v":273576},{"d":"2026-05-01","o":7.05,"h":7.13,"l":6.93,"c":7.01,"v":205314},{"d":"2026-05-04","o":7,"h":8.49,"l":6.95,"c":8.35,"v":1733280},{"d":"2026-05-05","o":8.48,"h":9.53,"l":8.43,"c":8.9,"v":5880545},{"d":"2026-05-06","o":8.87,"h":8.96,"l":8.12,"c":8.29,"v":1102596},{"d":"2026-05-07","o":8.25,"h":8.4,"l":8.1,"c":8.2,"v":399920},{"d":"2026-05-08","o":8.15,"h":8.46,"l":8.06,"c":8.4,"v":1040692},{"d":"2026-05-11","o":8.42,"h":8.52,"l":8.15,"c":8.19,"v":330331},{"d":"2026-05-12","o":7.88,"h":8.06,"l":7.79,"c":7.93,"v":465720},{"d":"2026-05-13","o":7.97,"h":8.09,"l":7.7,"c":8.02,"v":616370},{"d":"2026-05-14","o":8.04,"h":8.18,"l":7.87,"c":7.98,"v":325225},{"d":"2026-05-15","o":7.85,"h":7.99,"l":7.59,"c":7.74,"v":491719},{"d":"2026-05-18","o":7.71,"h":7.86,"l":7.39,"c":7.47,"v":970657},{"d":"2026-05-19","o":7.27,"h":7.5,"l":7.13,"c":7.39,"v":554861}]