[{"d":"2022-05-13","o":17.6,"h":18.95,"l":17.6,"c":18.11,"v":6325600},{"d":"2022-05-16","o":18,"h":18.59,"l":17.16,"c":17.99,"v":1283600},{"d":"2022-05-17","o":18.22,"h":18.37,"l":17.68,"c":18.08,"v":898000},{"d":"2022-05-18","o":18.05,"h":18.3,"l":17.77,"c":17.98,"v":790800},{"d":"2022-05-19","o":17.82,"h":18,"l":16.75,"c":16.88,"v":2122300},{"d":"2022-05-20","o":17.19,"h":17.44,"l":16.9,"c":17.33,"v":475200},{"d":"2022-05-23","o":17.46,"h":17.84,"l":17.03,"c":17.84,"v":205300},{"d":"2022-05-24","o":17.6,"h":17.9,"l":16.76,"c":17.9,"v":193700},{"d":"2022-05-25","o":17.84,"h":17.95,"l":17.01,"c":17.94,"v":151300},{"d":"2022-05-26","o":17.79,"h":18.34,"l":17.49,"c":17.94,"v":319000},{"d":"2022-05-27","o":17.8,"h":18.28,"l":17.59,"c":18.19,"v":125400},{"d":"2022-05-31","o":18.28,"h":18.59,"l":18.08,"c":18.25,"v":229600},{"d":"2022-06-01","o":18.3,"h":19.46,"l":17.9,"c":18.56,"v":880300},{"d":"2022-06-02","o":18.6,"h":18.81,"l":18.22,"c":18.5,"v":420000},{"d":"2022-06-03","o":18.71,"h":19.66,"l":18.68,"c":19.6,"v":431100},{"d":"2022-06-06","o":19.9,"h":20.45,"l":19.72,"c":20.21,"v":363200},{"d":"2022-06-07","o":20.5,"h":23.11,"l":20.5,"c":22.61,"v":982000},{"d":"2022-06-08","o":22.91,"h":23.62,"l":22.47,"c":22.75,"v":827700},{"d":"2022-06-09","o":22.89,"h":23.34,"l":21.5,"c":22.64,"v":688100},{"d":"2022-06-10","o":22.09,"h":23.38,"l":21.89,"c":22.66,"v":502000},{"d":"2022-06-13","o":22,"h":22.26,"l":21.59,"c":21.98,"v":369500},{"d":"2022-06-14","o":22.31,"h":22.8,"l":22.04,"c":22.41,"v":579500},{"d":"2022-06-15","o":22.54,"h":23.49,"l":22.13,"c":22.88,"v":681100},{"d":"2022-06-16","o":22.4,"h":22.84,"l":21.99,"c":22.36,"v":684800},{"d":"2022-06-17","o":23,"h":23,"l":20.7,"c":21.26,"v":1923400},{"d":"2022-06-21","o":21.48,"h":21.69,"l":20.27,"c":21.49,"v":971100},{"d":"2022-06-22","o":20.36,"h":20.67,"l":18.16,"c":19.31,"v":1133800},{"d":"2022-06-23","o":19.41,"h":19.41,"l":16.83,"c":18.31,"v":1127800},{"d":"2022-06-24","o":18.2,"h":19.5,"l":17.4,"c":18.57,"v":850500},{"d":"2022-06-27","o":18.92,"h":20.15,"l":18.66,"c":19.71,"v":388800},{"d":"2022-06-28","o":19.84,"h":20.14,"l":19.43,"c":19.5,"v":550700},{"d":"2022-06-29","o":19.76,"h":19.76,"l":18.29,"c":18.8,"v":353000},{"d":"2022-06-30","o":18.47,"h":18.63,"l":17.78,"c":18.31,"v":350400},{"d":"2022-07-01","o":18.23,"h":18.45,"l":17.32,"c":18.23,"v":156900},{"d":"2022-07-05","o":17.87,"h":17.88,"l":16.69,"c":17.04,"v":258300},{"d":"2022-07-06","o":16.81,"h":17.22,"l":14.2,"c":16.61,"v":1069700},{"d":"2022-07-07","o":16.54,"h":17.73,"l":16.3,"c":16.77,"v":340000},{"d":"2022-07-08","o":17.05,"h":17.36,"l":16.32,"c":17.16,"v":230200},{"d":"2022-07-11","o":16.95,"h":17.71,"l":16.03,"c":16.43,"v":237400},{"d":"2022-07-12","o":15.9,"h":16.52,"l":15.47,"c":15.65,"v":181700},{"d":"2022-07-13","o":15.43,"h":15.74,"l":14.97,"c":15.33,"v":436900},{"d":"2022-07-14","o":14.93,"h":15.5,"l":14.01,"c":14.25,"v":387600},{"d":"2022-07-15","o":13.18,"h":14.84,"l":13.18,"c":14.72,"v":282200},{"d":"2022-07-18","o":15.15,"h":15.79,"l":14.8,"c":15.09,"v":117400},{"d":"2022-07-19","o":15.15,"h":16.16,"l":14.93,"c":16.14,"v":245100},{"d":"2022-07-20","o":15.9,"h":16.78,"l":15.47,"c":16.77,"v":184600},{"d":"2022-07-21","o":16.41,"h":16.9,"l":16.01,"c":16.48,"v":116700},{"d":"2022-07-22","o":16.48,"h":16.72,"l":15.6,"c":15.67,"v":188600},{"d":"2022-07-25","o":15.85,"h":16.9,"l":15.55,"c":16.74,"v":183100},{"d":"2022-07-26","o":16.77,"h":17.2,"l":16.7,"c":17.11,"v":289300},{"d":"2022-07-27","o":17.21,"h":18.39,"l":17,"c":18.18,"v":364300},{"d":"2022-07-28","o":18.18,"h":18.34,"l":17.52,"c":18.27,"v":173100},{"d":"2022-07-29","o":18.39,"h":18.91,"l":17.83,"c":18.38,"v":242300},{"d":"2022-08-01","o":17.87,"h":18.25,"l":17.35,"c":17.96,"v":161500},{"d":"2022-08-02","o":17.78,"h":18.61,"l":17.65,"c":18.37,"v":123000},{"d":"2022-08-03","o":18.52,"h":18.52,"l":17.58,"c":18.36,"v":273400},{"d":"2022-08-04","o":18.11,"h":18.33,"l":17.16,"c":17.16,"v":240300},{"d":"2022-08-05","o":16.88,"h":17.7,"l":16.57,"c":17.47,"v":202400},{"d":"2022-08-08","o":17.34,"h":17.8,"l":16.82,"c":17.52,"v":193800},{"d":"2022-08-09","o":17.59,"h":17.68,"l":16.71,"c":17.04,"v":273900},{"d":"2022-08-10","o":17.04,"h":17.9,"l":16.95,"c":17.85,"v":230100},{"d":"2022-08-11","o":18.2,"h":18.99,"l":18.15,"c":18.32,"v":419800},{"d":"2022-08-12","o":19,"h":20.37,"l":17.52,"c":20.3,"v":942500},{"d":"2022-08-15","o":20.3,"h":20.3,"l":18.71,"c":19.62,"v":216300},{"d":"2022-08-16","o":19.62,"h":20.16,"l":18.41,"c":19.18,"v":254400},{"d":"2022-08-17","o":18.94,"h":19.73,"l":18.84,"c":19.05,"v":180000},{"d":"2022-08-18","o":19.33,"h":20.28,"l":19.33,"c":19.95,"v":203500},{"d":"2022-08-19","o":19.9,"h":20.08,"l":19.01,"c":19.8,"v":250900},{"d":"2022-08-22","o":19.43,"h":19.67,"l":18.38,"c":19.63,"v":208600},{"d":"2022-08-23","o":19.83,"h":21.68,"l":19.83,"c":20.58,"v":385500},{"d":"2022-08-24","o":20.69,"h":21.72,"l":20.38,"c":21.21,"v":603400},{"d":"2022-08-25","o":21.96,"h":21.97,"l":21.04,"c":21.54,"v":261200},{"d":"2022-08-26","o":21.56,"h":21.61,"l":20.52,"c":20.94,"v":260000},{"d":"2022-08-29","o":21.01,"h":21.83,"l":20.64,"c":21.55,"v":388000},{"d":"2022-08-30","o":21.17,"h":21.28,"l":19.15,"c":19.93,"v":525600},{"d":"2022-08-31","o":19.58,"h":20.07,"l":19.49,"c":19.69,"v":167600},{"d":"2022-09-01","o":19.4,"h":19.49,"l":18.1,"c":19.32,"v":273800},{"d":"2022-09-02","o":19.7,"h":20.09,"l":19.11,"c":19.79,"v":182000},{"d":"2022-09-06","o":19.7,"h":20.25,"l":18.57,"c":18.99,"v":369800},{"d":"2022-09-07","o":18.56,"h":19.08,"l":18.17,"c":18.35,"v":218200},{"d":"2022-09-08","o":18.36,"h":19,"l":17.94,"c":18.91,"v":253300},{"d":"2022-09-09","o":19.37,"h":20.01,"l":18.97,"c":19.82,"v":386000},{"d":"2022-09-12","o":20.19,"h":21.28,"l":20.19,"c":20.68,"v":296800},{"d":"2022-09-13","o":20.46,"h":20.8,"l":19.99,"c":20.46,"v":469300},{"d":"2022-09-14","o":20.61,"h":21.15,"l":20.11,"c":20.87,"v":399200},{"d":"2022-09-15","o":20.59,"h":20.59,"l":18.99,"c":19.24,"v":552400},{"d":"2022-09-16","o":19,"h":19.36,"l":18.65,"c":18.91,"v":2649600},{"d":"2022-09-19","o":18.45,"h":19.44,"l":18.24,"c":18.29,"v":390900},{"d":"2022-09-20","o":18.1,"h":18.52,"l":17.65,"c":17.69,"v":283400},{"d":"2022-09-21","o":17.75,"h":18.13,"l":17,"c":17.12,"v":198800},{"d":"2022-09-22","o":17.3,"h":17.52,"l":16.73,"c":16.77,"v":159300},{"d":"2022-09-23","o":16,"h":16.06,"l":15,"c":16.01,"v":366700},{"d":"2022-09-26","o":16.02,"h":16.28,"l":15.4,"c":15.52,"v":321900},{"d":"2022-09-27","o":15.7,"h":16.17,"l":14.72,"c":14.91,"v":305900},{"d":"2022-09-28","o":15.09,"h":16.21,"l":14.75,"c":15.85,"v":432700},{"d":"2022-09-29","o":15.57,"h":15.57,"l":14.9,"c":15.18,"v":244500},{"d":"2022-09-30","o":14.9,"h":15.52,"l":14.68,"c":15.21,"v":246700},{"d":"2022-10-03","o":15.88,"h":16.32,"l":15.74,"c":16.1,"v":349000},{"d":"2022-10-04","o":16.43,"h":17.73,"l":16.06,"c":17.7,"v":738600},{"d":"2022-10-05","o":17.7,"h":18.96,"l":17.49,"c":18.9,"v":208700},{"d":"2022-10-06","o":18.83,"h":19.55,"l":18.74,"c":19.23,"v":178800},{"d":"2022-10-07","o":19.39,"h":19.45,"l":18.65,"c":19.4,"v":116500},{"d":"2022-10-10","o":19.35,"h":19.83,"l":18.17,"c":18.28,"v":239500},{"d":"2022-10-11","o":17.74,"h":18.1,"l":17.04,"c":17.65,"v":264000},{"d":"2022-10-12","o":17.55,"h":17.57,"l":16.23,"c":17.11,"v":307400},{"d":"2022-10-13","o":16.87,"h":18.27,"l":16.59,"c":18,"v":488400},{"d":"2022-10-14","o":17.9,"h":18.14,"l":17.06,"c":17.21,"v":179200},{"d":"2022-10-17","o":17.65,"h":18.05,"l":17.5,"c":17.8,"v":212700},{"d":"2022-10-18","o":18.31,"h":18.63,"l":18.04,"c":18.27,"v":348000},{"d":"2022-10-19","o":18.47,"h":19.69,"l":18.28,"c":19.66,"v":317200},{"d":"2022-10-20","o":19.97,"h":20.1,"l":19.37,"c":19.54,"v":263400},{"d":"2022-10-21","o":19.72,"h":20.65,"l":19.35,"c":20.45,"v":374800},{"d":"2022-10-24","o":20.5,"h":21.05,"l":19.93,"c":21,"v":242600},{"d":"2022-10-25","o":20.94,"h":21.19,"l":20.35,"c":20.52,"v":221900},{"d":"2022-10-26","o":20.63,"h":22.24,"l":20.63,"c":21.43,"v":504300},{"d":"2022-10-27","o":21.83,"h":22.12,"l":21.1,"c":21.26,"v":202100},{"d":"2022-10-28","o":21.28,"h":21.61,"l":20.4,"c":21.5,"v":481600},{"d":"2022-10-31","o":21.37,"h":22.56,"l":21.23,"c":21.91,"v":810500},{"d":"2022-11-01","o":22.42,"h":22.74,"l":21.79,"c":22.08,"v":319200},{"d":"2022-11-02","o":22.06,"h":22.12,"l":20.76,"c":21.25,"v":206300},{"d":"2022-11-03","o":20.55,"h":22.78,"l":20.55,"c":22.69,"v":311900},{"d":"2022-11-04","o":23.25,"h":24.5,"l":22.83,"c":23.9,"v":641600},{"d":"2022-11-07","o":23.94,"h":26.56,"l":23.55,"c":24.64,"v":874800},{"d":"2022-11-08","o":24.81,"h":25.58,"l":23.83,"c":24.67,"v":353700},{"d":"2022-11-09","o":24.11,"h":24.39,"l":23.25,"c":23.29,"v":433600},{"d":"2022-11-10","o":23.85,"h":24.87,"l":23.84,"c":24.53,"v":544800},{"d":"2022-11-11","o":25.95,"h":27,"l":24.58,"c":24.99,"v":852900},{"d":"2022-11-14","o":25,"h":26,"l":24.5,"c":24.69,"v":562600},{"d":"2022-11-15","o":24.96,"h":25,"l":24.05,"c":24.6,"v":435200},{"d":"2022-11-16","o":24.59,"h":25.17,"l":24.36,"c":25.06,"v":461800},{"d":"2022-11-17","o":24.29,"h":25.7,"l":24.04,"c":25.69,"v":500900},{"d":"2022-11-18","o":25.47,"h":25.56,"l":24.37,"c":25.36,"v":410700},{"d":"2022-11-21","o":24.96,"h":24.96,"l":23.28,"c":24.67,"v":787800},{"d":"2022-11-22","o":25.11,"h":25.79,"l":25.11,"c":25.72,"v":616300},{"d":"2022-11-23","o":25.68,"h":25.68,"l":23.78,"c":24.81,"v":329700},{"d":"2022-11-25","o":24.99,"h":25.33,"l":24.49,"c":24.62,"v":121600},{"d":"2022-11-28","o":23.69,"h":24.5,"l":22.73,"c":23.01,"v":378600},{"d":"2022-11-29","o":23.17,"h":23.66,"l":22.5,"c":23.2,"v":930200},{"d":"2022-11-30","o":23.69,"h":23.9,"l":22.73,"c":23.58,"v":778200},{"d":"2022-12-01","o":23.75,"h":24.61,"l":23.58,"c":23.64,"v":336500},{"d":"2022-12-02","o":23.32,"h":24.15,"l":23.3,"c":23.5,"v":273200},{"d":"2022-12-05","o":24.2,"h":24.3,"l":22.8,"c":22.88,"v":344100},{"d":"2022-12-06","o":22.69,"h":22.92,"l":22.17,"c":22.44,"v":295400},{"d":"2022-12-07","o":22.51,"h":22.79,"l":21.62,"c":21.71,"v":268100},{"d":"2022-12-08","o":21.99,"h":22.22,"l":21.47,"c":21.69,"v":297700},{"d":"2022-12-09","o":21.63,"h":21.83,"l":20.2,"c":20.52,"v":465900},{"d":"2022-12-12","o":20.75,"h":21.85,"l":20.55,"c":21.5,"v":362700},{"d":"2022-12-13","o":22.04,"h":22.51,"l":21.6,"c":22.18,"v":588000},{"d":"2022-12-14","o":22.17,"h":22.58,"l":21.63,"c":21.9,"v":292200},{"d":"2022-12-15","o":21.71,"h":22.13,"l":21.13,"c":21.93,"v":260800},{"d":"2022-12-16","o":21.54,"h":22.08,"l":21.25,"c":21.7,"v":1207800},{"d":"2022-12-19","o":21.93,"h":22.22,"l":21.61,"c":21.73,"v":158800},{"d":"2022-12-20","o":21.87,"h":23.5,"l":21.69,"c":23.23,"v":377000},{"d":"2022-12-21","o":23.57,"h":23.85,"l":23.24,"c":23.68,"v":278000},{"d":"2022-12-22","o":23.7,"h":23.75,"l":22.87,"c":23.36,"v":195500},{"d":"2022-12-23","o":23.92,"h":25.22,"l":23.53,"c":25.19,"v":284900},{"d":"2022-12-27","o":25.7,"h":26.23,"l":24.83,"c":25.02,"v":637600},{"d":"2022-12-28","o":25.3,"h":25.54,"l":23.7,"c":24.01,"v":282700},{"d":"2022-12-29","o":23.96,"h":25.17,"l":23.9,"c":24.67,"v":388400},{"d":"2022-12-30","o":24.62,"h":25.31,"l":23.98,"c":25.2,"v":631600},{"d":"2023-01-03","o":25.43,"h":25.44,"l":21,"c":21.4,"v":808900},{"d":"2023-01-04","o":20.65,"h":21.32,"l":19.83,"c":21.14,"v":414600},{"d":"2023-01-05","o":21.1,"h":22.06,"l":20.67,"c":21.79,"v":360900},{"d":"2023-01-06","o":22.21,"h":23.17,"l":21.9,"c":22.38,"v":351900},{"d":"2023-01-09","o":22.6,"h":23.29,"l":22.29,"c":22.75,"v":422800},{"d":"2023-01-10","o":23.23,"h":24.67,"l":23.09,"c":24.65,"v":734500},{"d":"2023-01-11","o":25,"h":25.43,"l":24.11,"c":24.43,"v":419900},{"d":"2023-01-12","o":25.13,"h":25.29,"l":24.13,"c":24.68,"v":336200},{"d":"2023-01-13","o":24.68,"h":24.97,"l":24.16,"c":24.93,"v":259700},{"d":"2023-01-17","o":25.09,"h":25.3,"l":24.03,"c":24.23,"v":506300},{"d":"2023-01-18","o":24.33,"h":24.41,"l":22.34,"c":22.37,"v":371600},{"d":"2023-01-19","o":22.15,"h":22.34,"l":21.56,"c":21.85,"v":322200},{"d":"2023-01-20","o":22.18,"h":22.81,"l":21.69,"c":22.27,"v":332300},{"d":"2023-01-23","o":22.29,"h":23.08,"l":21.58,"c":22.32,"v":286700},{"d":"2023-01-24","o":22.32,"h":22.84,"l":21.87,"c":22.39,"v":230500},{"d":"2023-01-25","o":22.3,"h":23.99,"l":22.07,"c":23.48,"v":456300},{"d":"2023-01-26","o":23.75,"h":23.96,"l":22.88,"c":23.54,"v":254400},{"d":"2023-01-27","o":23.57,"h":23.96,"l":22.01,"c":22.15,"v":368300},{"d":"2023-01-30","o":21.91,"h":22.17,"l":21.11,"c":21.31,"v":393200},{"d":"2023-01-31","o":21.24,"h":22.52,"l":21.04,"c":22.5,"v":407600},{"d":"2023-02-01","o":22.24,"h":22.49,"l":20.42,"c":22.13,"v":495100},{"d":"2023-02-02","o":22.09,"h":22.17,"l":21.02,"c":21.36,"v":286000},{"d":"2023-02-03","o":21.47,"h":22.53,"l":20.99,"c":21.02,"v":314900},{"d":"2023-02-06","o":21.11,"h":21.11,"l":20.68,"c":20.89,"v":221500},{"d":"2023-02-07","o":20.97,"h":21.15,"l":20.58,"c":21,"v":260900},{"d":"2023-02-08","o":21.21,"h":21.4,"l":20.88,"c":21,"v":192200},{"d":"2023-02-09","o":21,"h":21,"l":19.93,"c":20.04,"v":412400},{"d":"2023-02-10","o":20.43,"h":21.53,"l":20.17,"c":21.37,"v":405000},{"d":"2023-02-13","o":21.65,"h":21.84,"l":20.9,"c":21.23,"v":353300},{"d":"2023-02-14","o":21.3,"h":21.89,"l":20.94,"c":21.69,"v":288900},{"d":"2023-02-15","o":21.27,"h":21.27,"l":20.58,"c":20.9,"v":249000},{"d":"2023-02-16","o":21.17,"h":22.22,"l":20.87,"c":21.27,"v":615000},{"d":"2023-02-17","o":21.09,"h":21.64,"l":20.6,"c":21.22,"v":424000},{"d":"2023-02-21","o":20.93,"h":21.16,"l":19.06,"c":19.39,"v":481500},{"d":"2023-02-22","o":19.56,"h":19.57,"l":18.56,"c":19.26,"v":307700},{"d":"2023-02-23","o":19.58,"h":19.83,"l":18.97,"c":19.18,"v":218300},{"d":"2023-02-24","o":18.77,"h":19.69,"l":18.7,"c":19.67,"v":211200},{"d":"2023-02-27","o":19.91,"h":19.91,"l":19.26,"c":19.35,"v":406500},{"d":"2023-02-28","o":19.6,"h":19.85,"l":19.1,"c":19.13,"v":406400},{"d":"2023-03-01","o":18.97,"h":19.39,"l":18.84,"c":19.31,"v":519800},{"d":"2023-03-02","o":19.21,"h":20.46,"l":19.02,"c":20.26,"v":256500},{"d":"2023-03-03","o":19.99,"h":21.43,"l":19.99,"c":21.32,"v":348600},{"d":"2023-03-06","o":21.2,"h":21.78,"l":20.92,"c":21.3,"v":380100},{"d":"2023-03-07","o":21.2,"h":21.6,"l":20.62,"c":20.65,"v":302800},{"d":"2023-03-08","o":20.53,"h":20.97,"l":20.22,"c":20.57,"v":486800},{"d":"2023-03-09","o":20.74,"h":21.05,"l":18.76,"c":18.79,"v":365800},{"d":"2023-03-10","o":18.74,"h":19.06,"l":17.69,"c":17.94,"v":385700},{"d":"2023-03-13","o":17.09,"h":17.4,"l":15.95,"c":16.17,"v":753300},{"d":"2023-03-14","o":16.34,"h":16.89,"l":15.55,"c":16.01,"v":484900},{"d":"2023-03-15","o":15.1,"h":15.28,"l":14.25,"c":14.47,"v":649200},{"d":"2023-03-16","o":14.16,"h":15.36,"l":13.89,"c":15.17,"v":443100},{"d":"2023-03-17","o":14.95,"h":15.04,"l":13.96,"c":14.42,"v":1084600},{"d":"2023-03-20","o":14.5,"h":15.32,"l":14.5,"c":14.67,"v":606800},{"d":"2023-03-21","o":14.41,"h":14.47,"l":11.88,"c":11.93,"v":2763000},{"d":"2023-03-22","o":12,"h":12.63,"l":11.5,"c":11.5,"v":1181000},{"d":"2023-03-23","o":11.5,"h":11.68,"l":10.15,"c":11.04,"v":1891300},{"d":"2023-03-24","o":11,"h":11.28,"l":10.66,"c":11.09,"v":1390900},{"d":"2023-03-27","o":11.32,"h":11.9,"l":11.01,"c":11.85,"v":880200},{"d":"2023-03-28","o":11.7,"h":12.42,"l":11.43,"c":12.4,"v":1321700},{"d":"2023-03-29","o":12.52,"h":12.64,"l":11.87,"c":12.5,"v":1966900},{"d":"2023-03-30","o":12.69,"h":12.74,"l":11.96,"c":12.25,"v":855200},{"d":"2023-03-31","o":12.64,"h":12.95,"l":12.38,"c":12.67,"v":1879100},{"d":"2023-04-03","o":13.6,"h":13.96,"l":12.94,"c":13.56,"v":1841000},{"d":"2023-04-04","o":13.81,"h":13.81,"l":12.87,"c":13.2,"v":1104200},{"d":"2023-04-05","o":13.02,"h":13.46,"l":12.91,"c":13.44,"v":774400},{"d":"2023-04-06","o":13.31,"h":13.4,"l":13.09,"c":13.16,"v":461600},{"d":"2023-04-10","o":13,"h":13.67,"l":12.99,"c":13.36,"v":546800},{"d":"2023-04-11","o":13.48,"h":13.48,"l":12.95,"c":13,"v":572400},{"d":"2023-04-12","o":13.12,"h":13.12,"l":12.33,"c":12.91,"v":974300},{"d":"2023-04-13","o":12.9,"h":13.1,"l":12.7,"c":12.93,"v":378500},{"d":"2023-04-14","o":12.95,"h":13.08,"l":12.58,"c":13.05,"v":618600},{"d":"2023-04-17","o":13.01,"h":13.2,"l":12.23,"c":12.35,"v":685500},{"d":"2023-04-18","o":12.21,"h":12.29,"l":11.81,"c":11.98,"v":436300},{"d":"2023-04-19","o":11.7,"h":12.01,"l":11.59,"c":11.81,"v":437900},{"d":"2023-04-20","o":11.52,"h":11.86,"l":11.39,"c":11.66,"v":493300},{"d":"2023-04-21","o":11.62,"h":11.75,"l":11.31,"c":11.32,"v":387500},{"d":"2023-04-24","o":11.29,"h":12.08,"l":11.29,"c":12.08,"v":328200},{"d":"2023-04-25","o":11.9,"h":11.9,"l":11.16,"c":11.2,"v":515000},{"d":"2023-04-26","o":11.07,"h":11.47,"l":10.55,"c":10.77,"v":521200},{"d":"2023-04-27","o":10.71,"h":11.04,"l":10.6,"c":10.75,"v":572800},{"d":"2023-04-28","o":10.75,"h":11.3,"l":10.56,"c":11.2,"v":670100},{"d":"2023-05-01","o":11.08,"h":11.53,"l":10.97,"c":11.49,"v":436600},{"d":"2023-05-02","o":11.27,"h":11.5,"l":10.07,"c":10.24,"v":1444200},{"d":"2023-05-03","o":10.01,"h":10.25,"l":9.29,"c":9.44,"v":886100},{"d":"2023-05-04","o":9.43,"h":9.55,"l":9.1,"c":9.45,"v":731400},{"d":"2023-05-05","o":9.82,"h":10.29,"l":9.75,"c":10.16,"v":850200},{"d":"2023-05-08","o":10.39,"h":10.88,"l":9.96,"c":10.2,"v":914300},{"d":"2023-05-09","o":10.02,"h":10.91,"l":9.9,"c":10.58,"v":1081700},{"d":"2023-05-10","o":9.15,"h":11.12,"l":9.01,"c":11.04,"v":2734200},{"d":"2023-05-11","o":9.85,"h":10.91,"l":9.84,"c":10.85,"v":1155000},{"d":"2023-05-12","o":10.85,"h":10.95,"l":10.16,"c":10.5,"v":838300},{"d":"2023-05-15","o":10.53,"h":11.1,"l":10.4,"c":10.75,"v":717800},{"d":"2023-05-16","o":10.7,"h":10.82,"l":10.27,"c":10.46,"v":572600},{"d":"2023-05-17","o":10.59,"h":11.08,"l":10.24,"c":10.92,"v":723700},{"d":"2023-05-18","o":10.82,"h":11.52,"l":10.6,"c":11.5,"v":1219800},{"d":"2023-05-19","o":11.75,"h":11.82,"l":11.39,"c":11.8,"v":922500},{"d":"2023-05-22","o":11.91,"h":12.23,"l":11.8,"c":12.03,"v":879500},{"d":"2023-05-23","o":12.35,"h":12.51,"l":12.1,"c":12.31,"v":1327800},{"d":"2023-05-24","o":12.36,"h":12.37,"l":11.91,"c":12.3,"v":884800},{"d":"2023-05-25","o":12.18,"h":12.3,"l":11.56,"c":11.78,"v":1537500},{"d":"2023-05-26","o":11.8,"h":11.85,"l":11.36,"c":11.72,"v":1029800},{"d":"2023-05-30","o":11.4,"h":11.89,"l":11.36,"c":11.84,"v":853600},{"d":"2023-05-31","o":11.56,"h":11.8,"l":11.04,"c":11.22,"v":971600},{"d":"2023-06-01","o":11.42,"h":11.88,"l":11.26,"c":11.74,"v":696100},{"d":"2023-06-02","o":12.28,"h":12.48,"l":11.86,"c":12.35,"v":901700},{"d":"2023-06-05","o":12.55,"h":12.68,"l":11.69,"c":11.72,"v":816200},{"d":"2023-06-06","o":11.45,"h":12.02,"l":11.3,"c":12.01,"v":830700},{"d":"2023-06-07","o":12.13,"h":12.41,"l":11.93,"c":12.18,"v":956800},{"d":"2023-06-08","o":12.27,"h":12.81,"l":12.18,"c":12.8,"v":1539100},{"d":"2023-06-09","o":12.81,"h":12.85,"l":12.52,"c":12.64,"v":585300},{"d":"2023-06-12","o":12.35,"h":12.62,"l":12.12,"c":12.14,"v":608200},{"d":"2023-06-13","o":12.54,"h":13.55,"l":12.54,"c":13.47,"v":960700},{"d":"2023-06-14","o":13.74,"h":14.32,"l":13.26,"c":13.52,"v":811000},{"d":"2023-06-15","o":13.42,"h":13.99,"l":13.36,"c":13.71,"v":574700},{"d":"2023-06-16","o":13.83,"h":13.9,"l":13.52,"c":13.52,"v":866100},{"d":"2023-06-20","o":13.38,"h":13.4,"l":12.49,"c":12.63,"v":658000},{"d":"2023-06-21","o":12.49,"h":12.88,"l":12.14,"c":12.21,"v":837200},{"d":"2023-06-22","o":12.03,"h":12.05,"l":11.73,"c":11.76,"v":536500},{"d":"2023-06-23","o":11.5,"h":11.84,"l":11.27,"c":11.69,"v":907400},{"d":"2023-06-26","o":11.65,"h":11.98,"l":11.64,"c":11.69,"v":356300},{"d":"2023-06-27","o":11.69,"h":11.96,"l":11.49,"c":11.66,"v":441700},{"d":"2023-06-28","o":11.61,"h":11.86,"l":11.43,"c":11.81,"v":294400},{"d":"2023-06-29","o":11.84,"h":12.15,"l":11.46,"c":11.47,"v":989700},{"d":"2023-06-30","o":11.57,"h":11.7,"l":11.02,"c":11.16,"v":698400},{"d":"2023-07-03","o":11.32,"h":11.59,"l":11.32,"c":11.43,"v":243600},{"d":"2023-07-05","o":11.48,"h":11.5,"l":11.12,"c":11.3,"v":559600},{"d":"2023-07-06","o":11.16,"h":11.26,"l":10.6,"c":11.05,"v":464200},{"d":"2023-07-07","o":10.99,"h":12.28,"l":10.97,"c":12.23,"v":796600},{"d":"2023-07-10","o":12.12,"h":12.44,"l":12,"c":12.32,"v":382600},{"d":"2023-07-11","o":12.42,"h":12.56,"l":12.22,"c":12.4,"v":322700},{"d":"2023-07-12","o":12.62,"h":12.65,"l":12.32,"c":12.56,"v":374700},{"d":"2023-07-13","o":12.64,"h":12.8,"l":12.49,"c":12.58,"v":283200},{"d":"2023-07-14","o":12.6,"h":12.6,"l":12.06,"c":12.31,"v":328200},{"d":"2023-07-17","o":12.04,"h":12.83,"l":12.04,"c":12.79,"v":567800},{"d":"2023-07-18","o":12.87,"h":13.13,"l":12.55,"c":12.57,"v":486400},{"d":"2023-07-19","o":12.49,"h":13.06,"l":12.33,"c":12.84,"v":338900},{"d":"2023-07-20","o":12.91,"h":13,"l":12.5,"c":12.6,"v":361100},{"d":"2023-07-21","o":12.63,"h":12.73,"l":12.43,"c":12.57,"v":279600},{"d":"2023-07-24","o":12.6,"h":12.98,"l":12.6,"c":12.83,"v":471200},{"d":"2023-07-25","o":12.89,"h":12.98,"l":12.69,"c":12.85,"v":450600},{"d":"2023-07-26","o":12.87,"h":13,"l":12.62,"c":12.84,"v":520000},{"d":"2023-07-27","o":12.66,"h":12.86,"l":12.3,"c":12.44,"v":487300},{"d":"2023-07-28","o":12.45,"h":12.68,"l":12.26,"c":12.39,"v":317700},{"d":"2023-07-31","o":12.58,"h":12.88,"l":12.57,"c":12.87,"v":609000},{"d":"2023-08-01","o":12.74,"h":13.06,"l":12.57,"c":12.78,"v":585400},{"d":"2023-08-02","o":12.65,"h":12.68,"l":12.1,"c":12.3,"v":459100},{"d":"2023-08-03","o":12.36,"h":12.5,"l":12.15,"c":12.44,"v":385700},{"d":"2023-08-04","o":12.51,"h":12.85,"l":12.48,"c":12.63,"v":427700},{"d":"2023-08-07","o":12.65,"h":12.66,"l":12.2,"c":12.38,"v":411500},{"d":"2023-08-08","o":12.1,"h":12.45,"l":11.8,"c":12.44,"v":419700},{"d":"2023-08-09","o":12.54,"h":13.03,"l":12.51,"c":12.7,"v":597500},{"d":"2023-08-10","o":11.76,"h":14.23,"l":11.76,"c":12,"v":1984800},{"d":"2023-08-11","o":11.51,"h":11.9,"l":11.12,"c":11.26,"v":911100},{"d":"2023-08-14","o":11.02,"h":11.22,"l":10.78,"c":10.94,"v":639800},{"d":"2023-08-15","o":10.76,"h":10.77,"l":10.25,"c":10.37,"v":686000},{"d":"2023-08-16","o":10.36,"h":10.8,"l":10.36,"c":10.46,"v":601700},{"d":"2023-08-17","o":10.63,"h":10.79,"l":10.53,"c":10.61,"v":460700},{"d":"2023-08-18","o":10.44,"h":11.01,"l":10.31,"c":10.91,"v":655700},{"d":"2023-08-21","o":11.04,"h":11.08,"l":10.65,"c":10.66,"v":593800},{"d":"2023-08-22","o":10.67,"h":10.74,"l":10.33,"c":10.39,"v":538300},{"d":"2023-08-23","o":10.27,"h":10.64,"l":10.1,"c":10.41,"v":637600},{"d":"2023-08-24","o":10.32,"h":10.44,"l":10.18,"c":10.21,"v":433500},{"d":"2023-08-25","o":10.28,"h":10.34,"l":9.97,"c":10.25,"v":386000},{"d":"2023-08-28","o":10.35,"h":10.85,"l":10.35,"c":10.82,"v":694600},{"d":"2023-08-29","o":10.92,"h":11.02,"l":10.57,"c":10.82,"v":727600},{"d":"2023-08-30","o":10.8,"h":11.14,"l":10.76,"c":11.07,"v":677400},{"d":"2023-08-31","o":11.1,"h":11.12,"l":10.78,"c":11,"v":1065000},{"d":"2023-09-01","o":11.02,"h":11.4,"l":11.01,"c":11.08,"v":763000},{"d":"2023-09-05","o":11.22,"h":11.38,"l":11.03,"c":11.08,"v":365300},{"d":"2023-09-06","o":11.08,"h":11.23,"l":10.88,"c":10.96,"v":441700},{"d":"2023-09-07","o":10.81,"h":10.92,"l":10.59,"c":10.89,"v":669200},{"d":"2023-09-08","o":10.9,"h":11.34,"l":10.89,"c":11.14,"v":650300},{"d":"2023-09-11","o":11.21,"h":11.25,"l":10.86,"c":11,"v":387400},{"d":"2023-09-12","o":11.16,"h":11.68,"l":11.01,"c":11.42,"v":751200},{"d":"2023-09-13","o":11.49,"h":11.53,"l":11.02,"c":11.12,"v":405200},{"d":"2023-09-14","o":11.29,"h":11.88,"l":11.07,"c":11.88,"v":700600},{"d":"2023-09-15","o":11.82,"h":11.94,"l":11.38,"c":11.47,"v":1932800},{"d":"2023-09-18","o":11.63,"h":11.72,"l":11.06,"c":11.11,"v":1388800},{"d":"2023-09-19","o":11.22,"h":11.45,"l":11.12,"c":11.16,"v":420100},{"d":"2023-09-20","o":11.15,"h":11.5,"l":10.9,"c":10.91,"v":488300},{"d":"2023-09-21","o":10.95,"h":11.07,"l":10.71,"c":10.81,"v":554000},{"d":"2023-09-22","o":10.91,"h":11.13,"l":10.55,"c":10.6,"v":469200},{"d":"2023-09-25","o":10.46,"h":10.85,"l":10.46,"c":10.8,"v":213300},{"d":"2023-09-26","o":10.64,"h":10.8,"l":10.45,"c":10.61,"v":277900},{"d":"2023-09-27","o":10.76,"h":11.46,"l":10.76,"c":11.4,"v":804600},{"d":"2023-09-28","o":11.4,"h":11.51,"l":11.05,"c":11.15,"v":379100},{"d":"2023-09-29","o":11.16,"h":11.16,"l":10.81,"c":10.88,"v":427400},{"d":"2023-10-02","o":10.9,"h":10.94,"l":10.19,"c":10.21,"v":734600},{"d":"2023-10-03","o":10.2,"h":10.31,"l":10.01,"c":10.09,"v":669900},{"d":"2023-10-04","o":10.03,"h":10.21,"l":9.44,"c":9.47,"v":654500},{"d":"2023-10-05","o":9.4,"h":9.59,"l":9.01,"c":9.06,"v":764400},{"d":"2023-10-06","o":9.09,"h":9.16,"l":8.82,"c":8.87,"v":714800},{"d":"2023-10-09","o":9.25,"h":9.63,"l":9.19,"c":9.61,"v":575300},{"d":"2023-10-10","o":9.58,"h":9.72,"l":9.37,"c":9.57,"v":460100},{"d":"2023-10-11","o":9.44,"h":9.88,"l":9.37,"c":9.86,"v":354400},{"d":"2023-10-12","o":9.98,"h":9.98,"l":9.44,"c":9.59,"v":353100},{"d":"2023-10-13","o":9.88,"h":9.88,"l":9.06,"c":9.56,"v":967400},{"d":"2023-10-16","o":9.5,"h":9.52,"l":9.27,"c":9.47,"v":579900},{"d":"2023-10-17","o":9.1,"h":9.72,"l":8.89,"c":9.57,"v":1086900},{"d":"2023-10-18","o":9.63,"h":9.67,"l":9.38,"c":9.44,"v":358900},{"d":"2023-10-19","o":9.36,"h":9.95,"l":9.2,"c":9.73,"v":533700},{"d":"2023-10-20","o":9.68,"h":9.68,"l":9.36,"c":9.46,"v":313600},{"d":"2023-10-23","o":9.35,"h":9.49,"l":9.17,"c":9.21,"v":343200},{"d":"2023-10-24","o":9.22,"h":9.32,"l":9.01,"c":9.02,"v":308700},{"d":"2023-10-25","o":8.98,"h":9.05,"l":8.6,"c":9.02,"v":563000},{"d":"2023-10-26","o":9.02,"h":9.4,"l":8.77,"c":9.25,"v":566000},{"d":"2023-10-27","o":9.23,"h":9.45,"l":8.98,"c":9.41,"v":350200},{"d":"2023-10-30","o":9.52,"h":9.66,"l":9.33,"c":9.53,"v":511900},{"d":"2023-10-31","o":9.58,"h":9.64,"l":9.31,"c":9.42,"v":385500},{"d":"2023-11-01","o":9.43,"h":9.46,"l":8.99,"c":9.13,"v":523900},{"d":"2023-11-02","o":9.16,"h":9.58,"l":9.13,"c":9.58,"v":452500},{"d":"2023-11-03","o":9.69,"h":10.14,"l":9.57,"c":9.63,"v":402900},{"d":"2023-11-06","o":9.69,"h":9.79,"l":9.18,"c":9.19,"v":463900},{"d":"2023-11-07","o":9.05,"h":9.1,"l":8.29,"c":8.4,"v":1158400},{"d":"2023-11-08","o":8.39,"h":8.55,"l":8.18,"c":8.39,"v":1285500},{"d":"2023-11-09","o":8.14,"h":9.01,"l":7.81,"c":7.95,"v":1302200},{"d":"2023-11-10","o":8.11,"h":8.17,"l":7.75,"c":7.98,"v":676200},{"d":"2023-11-13","o":7.93,"h":8.65,"l":7.93,"c":8.49,"v":925200},{"d":"2023-11-14","o":8.67,"h":9.17,"l":8.6,"c":8.89,"v":1228400},{"d":"2023-11-15","o":8.89,"h":9.15,"l":8.56,"c":8.73,"v":719500},{"d":"2023-11-16","o":8.64,"h":8.64,"l":7.87,"c":8.1,"v":1033300},{"d":"2023-11-17","o":8.25,"h":8.45,"l":8.2,"c":8.42,"v":733600},{"d":"2023-11-20","o":8.5,"h":8.61,"l":8.29,"c":8.31,"v":645000},{"d":"2023-11-21","o":8.19,"h":8.23,"l":7.96,"c":8.16,"v":806100},{"d":"2023-11-22","o":7.97,"h":8.35,"l":7.82,"c":8.34,"v":1236100},{"d":"2023-11-24","o":8.41,"h":8.67,"l":8.32,"c":8.38,"v":286400},{"d":"2023-11-27","o":8.38,"h":8.47,"l":8.16,"c":8.22,"v":685000},{"d":"2023-11-28","o":8.27,"h":8.3,"l":8,"c":8.08,"v":537000},{"d":"2023-11-29","o":8.16,"h":8.2,"l":7.95,"c":8.06,"v":507200},{"d":"2023-11-30","o":8.1,"h":8.42,"l":7.94,"c":8.06,"v":643300},{"d":"2023-12-01","o":8.03,"h":8.41,"l":7.93,"c":8.4,"v":524500},{"d":"2023-12-04","o":8.34,"h":8.53,"l":8.15,"c":8.48,"v":450900},{"d":"2023-12-05","o":8.41,"h":8.48,"l":8.04,"c":8.06,"v":584700},{"d":"2023-12-06","o":8,"h":8.21,"l":7.61,"c":7.63,"v":769300},{"d":"2023-12-07","o":7.7,"h":7.8,"l":7.58,"c":7.66,"v":435400},{"d":"2023-12-08","o":7.83,"h":8.09,"l":7.69,"c":7.97,"v":476900},{"d":"2023-12-11","o":7.88,"h":8.07,"l":7.88,"c":8.04,"v":524600},{"d":"2023-12-12","o":7.91,"h":7.93,"l":7.67,"c":7.8,"v":663400},{"d":"2023-12-13","o":7.84,"h":8.24,"l":7.64,"c":8.21,"v":842200},{"d":"2023-12-14","o":8.52,"h":8.98,"l":8.5,"c":8.65,"v":828700},{"d":"2023-12-15","o":8.73,"h":8.83,"l":8.11,"c":8.18,"v":1018900},{"d":"2023-12-18","o":8.44,"h":8.56,"l":8.16,"c":8.21,"v":879500},{"d":"2023-12-19","o":8.25,"h":8.66,"l":8.16,"c":8.65,"v":554800},{"d":"2023-12-20","o":8.66,"h":8.9,"l":8.21,"c":8.24,"v":886700},{"d":"2023-12-21","o":8.21,"h":8.6,"l":8.01,"c":8.37,"v":578100},{"d":"2023-12-22","o":8.51,"h":8.6,"l":8.27,"c":8.36,"v":471200},{"d":"2023-12-26","o":8.49,"h":8.75,"l":8.42,"c":8.64,"v":825800},{"d":"2023-12-27","o":8.6,"h":8.68,"l":8.5,"c":8.51,"v":455600},{"d":"2023-12-28","o":8.6,"h":8.79,"l":8.42,"c":8.56,"v":780700},{"d":"2023-12-29","o":8.54,"h":8.55,"l":8.41,"c":8.48,"v":469100},{"d":"2024-01-02","o":8.18,"h":8.61,"l":7.92,"c":7.98,"v":1038900},{"d":"2024-01-03","o":7.9,"h":8.1,"l":7.58,"c":7.95,"v":713300},{"d":"2024-01-04","o":8.07,"h":8.1,"l":7.6,"c":7.64,"v":940100},{"d":"2024-01-05","o":7.7,"h":8.09,"l":7.62,"c":8,"v":878800},{"d":"2024-01-08","o":7.74,"h":7.97,"l":7.58,"c":7.95,"v":625900},{"d":"2024-01-09","o":7.92,"h":7.92,"l":7.56,"c":7.83,"v":687700},{"d":"2024-01-10","o":7.79,"h":7.79,"l":7.31,"c":7.42,"v":632100},{"d":"2024-01-11","o":7.45,"h":7.45,"l":7.12,"c":7.38,"v":748000},{"d":"2024-01-12","o":7.54,"h":7.66,"l":7.35,"c":7.46,"v":540800},{"d":"2024-01-16","o":7.36,"h":7.36,"l":6.93,"c":6.97,"v":696700},{"d":"2024-01-17","o":6.78,"h":7.01,"l":6.46,"c":7,"v":717500},{"d":"2024-01-18","o":7,"h":7.14,"l":6.91,"c":7.12,"v":554200},{"d":"2024-01-19","o":7.15,"h":7.28,"l":7.06,"c":7.24,"v":700100},{"d":"2024-01-22","o":7.24,"h":7.49,"l":7.11,"c":7.46,"v":748100},{"d":"2024-01-23","o":7.47,"h":7.53,"l":7.14,"c":7.37,"v":728400},{"d":"2024-01-24","o":7.4,"h":7.72,"l":7.2,"c":7.54,"v":956800},{"d":"2024-01-25","o":7.71,"h":7.71,"l":7.27,"c":7.65,"v":802500},{"d":"2024-01-26","o":7.68,"h":7.98,"l":7.68,"c":7.73,"v":481700},{"d":"2024-01-29","o":7.67,"h":7.74,"l":7.49,"c":7.72,"v":445800},{"d":"2024-01-30","o":7.65,"h":8.32,"l":7.62,"c":8.28,"v":1799200},{"d":"2024-01-31","o":8.24,"h":8.36,"l":7.91,"c":7.91,"v":834500},{"d":"2024-02-01","o":7.96,"h":8.05,"l":7.42,"c":7.53,"v":916600},{"d":"2024-02-02","o":7.45,"h":7.46,"l":7.02,"c":7.02,"v":767300},{"d":"2024-02-05","o":6.91,"h":6.94,"l":6.63,"c":6.9,"v":810800},{"d":"2024-02-06","o":6.89,"h":7.31,"l":6.85,"c":7.18,"v":700600},{"d":"2024-02-07","o":7.21,"h":7.46,"l":6.91,"c":6.96,"v":557800},{"d":"2024-02-08","o":6.95,"h":7.41,"l":6.91,"c":7.33,"v":684700},{"d":"2024-02-09","o":7.38,"h":7.44,"l":7.22,"c":7.31,"v":715900},{"d":"2024-02-12","o":7.23,"h":7.77,"l":7.2,"c":7.25,"v":678300},{"d":"2024-02-13","o":7.13,"h":7.15,"l":6.8,"c":6.87,"v":917700},{"d":"2024-02-14","o":6.94,"h":6.97,"l":6.71,"c":6.73,"v":763000},{"d":"2024-02-15","o":6.82,"h":7.39,"l":6.82,"c":7.34,"v":883400},{"d":"2024-02-16","o":7.41,"h":7.67,"l":7.25,"c":7.59,"v":758600},{"d":"2024-02-20","o":7.51,"h":7.6,"l":7.46,"c":7.56,"v":773600},{"d":"2024-02-21","o":7.55,"h":7.67,"l":7.23,"c":7.36,"v":571400},{"d":"2024-02-22","o":7.29,"h":7.38,"l":7.14,"c":7.33,"v":855400},{"d":"2024-02-23","o":7.25,"h":7.84,"l":7.12,"c":7.61,"v":1294100},{"d":"2024-02-26","o":7.54,"h":7.8,"l":7.42,"c":7.56,"v":882500},{"d":"2024-02-27","o":7.59,"h":8.11,"l":7.57,"c":8.07,"v":1166100},{"d":"2024-02-28","o":8.04,"h":8.31,"l":8,"c":8.14,"v":616400},{"d":"2024-02-29","o":8.21,"h":8.4,"l":8.08,"c":8.18,"v":963700},{"d":"2024-03-01","o":8.25,"h":8.54,"l":8.23,"c":8.42,"v":822400},{"d":"2024-03-04","o":8.51,"h":8.51,"l":8.21,"c":8.26,"v":902000},{"d":"2024-03-05","o":8.19,"h":8.48,"l":8.18,"c":8.31,"v":566300},{"d":"2024-03-06","o":8.49,"h":8.52,"l":7.79,"c":7.79,"v":854200},{"d":"2024-03-07","o":7.81,"h":8.04,"l":7.76,"c":7.9,"v":524900},{"d":"2024-03-08","o":8,"h":8.18,"l":7.74,"c":7.8,"v":532000},{"d":"2024-03-11","o":7.8,"h":7.91,"l":7.65,"c":7.82,"v":480200},{"d":"2024-03-12","o":7.81,"h":7.96,"l":7.69,"c":7.93,"v":697800},{"d":"2024-03-13","o":7.26,"h":8.17,"l":7.26,"c":7.37,"v":2799100},{"d":"2024-03-14","o":7.32,"h":7.86,"l":7.26,"c":7.79,"v":1633600},{"d":"2024-03-15","o":7.8,"h":8.09,"l":7.79,"c":7.92,"v":1515100},{"d":"2024-03-18","o":7.95,"h":8.02,"l":7.55,"c":7.82,"v":1132300},{"d":"2024-03-19","o":7.72,"h":8.52,"l":7.62,"c":8.22,"v":1541200},{"d":"2024-03-20","o":8.17,"h":8.36,"l":7.94,"c":8.21,"v":908800},{"d":"2024-03-21","o":8.25,"h":8.48,"l":8.24,"c":8.38,"v":884800},{"d":"2024-03-22","o":8.39,"h":8.52,"l":8.08,"c":8.15,"v":683200},{"d":"2024-03-25","o":8.18,"h":8.43,"l":8.18,"c":8.3,"v":721900},{"d":"2024-03-26","o":8.33,"h":8.37,"l":7.97,"c":8,"v":934700},{"d":"2024-03-27","o":8.04,"h":8.37,"l":7.78,"c":8.26,"v":1668500},{"d":"2024-03-28","o":8.37,"h":8.5,"l":8.21,"c":8.36,"v":1169300},{"d":"2024-04-01","o":8.47,"h":8.66,"l":8.22,"c":8.52,"v":1378500},{"d":"2024-04-02","o":8.56,"h":8.69,"l":8.49,"c":8.6,"v":979500},{"d":"2024-04-03","o":8.57,"h":9.01,"l":8.57,"c":8.96,"v":893600},{"d":"2024-04-04","o":9.05,"h":9.07,"l":8.78,"c":8.86,"v":1231400},{"d":"2024-04-05","o":8.87,"h":8.98,"l":8.71,"c":8.96,"v":896200},{"d":"2024-04-08","o":9.05,"h":9.09,"l":8.6,"c":8.75,"v":1122800},{"d":"2024-04-09","o":8.83,"h":8.98,"l":8.59,"c":8.66,"v":631800},{"d":"2024-04-10","o":8.51,"h":8.57,"l":8.33,"c":8.47,"v":502700},{"d":"2024-04-11","o":8.53,"h":8.62,"l":8.26,"c":8.29,"v":844500},{"d":"2024-04-12","o":8.4,"h":8.51,"l":8.27,"c":8.45,"v":740900},{"d":"2024-04-15","o":8.65,"h":9.1,"l":8.47,"c":8.49,"v":1032900},{"d":"2024-04-16","o":8.32,"h":8.32,"l":7.62,"c":7.96,"v":1273700},{"d":"2024-04-17","o":7.89,"h":8.1,"l":7.46,"c":7.49,"v":795800},{"d":"2024-04-18","o":7.46,"h":8.01,"l":7.45,"c":7.93,"v":1591500},{"d":"2024-04-19","o":7.76,"h":8.15,"l":7.76,"c":8.11,"v":1506900},{"d":"2024-04-22","o":8.04,"h":8.12,"l":7.74,"c":8.04,"v":770500},{"d":"2024-04-23","o":8.01,"h":8.31,"l":7.89,"c":8.25,"v":915300},{"d":"2024-04-24","o":8.26,"h":8.32,"l":8.03,"c":8.1,"v":709100},{"d":"2024-04-25","o":8.05,"h":8.12,"l":7.7,"c":8.1,"v":693300},{"d":"2024-04-26","o":8.1,"h":8.3,"l":7.93,"c":8.23,"v":591900},{"d":"2024-04-29","o":8.22,"h":8.36,"l":8.01,"c":8.01,"v":564500},{"d":"2024-04-30","o":7.87,"h":7.89,"l":7.25,"c":7.27,"v":1457400},{"d":"2024-05-01","o":7.22,"h":7.37,"l":6.82,"c":6.83,"v":1307600},{"d":"2024-05-02","o":6.91,"h":6.98,"l":6.74,"c":6.86,"v":1062600},{"d":"2024-05-03","o":6.93,"h":7.17,"l":6.93,"c":6.96,"v":893500},{"d":"2024-05-06","o":6.94,"h":7.39,"l":6.94,"c":7.37,"v":1145700},{"d":"2024-05-07","o":7.37,"h":7.57,"l":7.27,"c":7.34,"v":863800},{"d":"2024-05-08","o":7.2,"h":7.33,"l":7.04,"c":7.09,"v":1431700},{"d":"2024-05-09","o":7.94,"h":8.5,"l":7.77,"c":8.25,"v":3184700},{"d":"2024-05-10","o":8.24,"h":8.44,"l":7.79,"c":7.94,"v":1143000},{"d":"2024-05-13","o":7.84,"h":8.13,"l":7.78,"c":7.92,"v":1138100},{"d":"2024-05-14","o":7.83,"h":8.72,"l":7.83,"c":8.71,"v":1557200},{"d":"2024-05-15","o":8.71,"h":9.05,"l":8.39,"c":8.95,"v":1832900},{"d":"2024-05-16","o":8.87,"h":8.98,"l":8.48,"c":8.55,"v":574000},{"d":"2024-05-17","o":8.34,"h":9.04,"l":8.09,"c":9.01,"v":2169000},{"d":"2024-05-20","o":9.04,"h":9.34,"l":8.91,"c":9.24,"v":1445000},{"d":"2024-05-21","o":9.15,"h":9.66,"l":9.12,"c":9.53,"v":1294600},{"d":"2024-05-22","o":9.6,"h":9.73,"l":9.31,"c":9.47,"v":1792200},{"d":"2024-05-23","o":9.5,"h":9.64,"l":9.07,"c":9.4,"v":1096900},{"d":"2024-05-24","o":9.46,"h":9.57,"l":9.19,"c":9.19,"v":1044800},{"d":"2024-05-28","o":9.4,"h":9.66,"l":9.4,"c":9.64,"v":1097400},{"d":"2024-05-29","o":9.58,"h":9.66,"l":9.25,"c":9.34,"v":1162400},{"d":"2024-05-30","o":9.33,"h":9.56,"l":9.27,"c":9.3,"v":508300},{"d":"2024-05-31","o":9.48,"h":9.75,"l":9.38,"c":9.62,"v":824500},{"d":"2024-06-03","o":9.69,"h":9.69,"l":8.93,"c":9.15,"v":1139200},{"d":"2024-06-04","o":9.01,"h":9.06,"l":8.66,"c":8.75,"v":1058400},{"d":"2024-06-05","o":8.81,"h":8.98,"l":8.69,"c":8.7,"v":733500},{"d":"2024-06-06","o":8.66,"h":8.86,"l":8.66,"c":8.81,"v":412300},{"d":"2024-06-07","o":8.75,"h":8.82,"l":8.65,"c":8.73,"v":438300},{"d":"2024-06-10","o":8.81,"h":9.04,"l":8.68,"c":8.87,"v":478600},{"d":"2024-06-11","o":8.72,"h":8.88,"l":8.59,"c":8.82,"v":478600},{"d":"2024-06-12","o":8.98,"h":9.18,"l":8.77,"c":8.85,"v":397100},{"d":"2024-06-13","o":8.78,"h":8.85,"l":8.23,"c":8.23,"v":654800},{"d":"2024-06-14","o":8.14,"h":8.14,"l":7.62,"c":7.68,"v":988200},{"d":"2024-06-17","o":7.67,"h":7.76,"l":7.42,"c":7.64,"v":782700},{"d":"2024-06-18","o":7.71,"h":7.79,"l":7.39,"c":7.41,"v":743600},{"d":"2024-06-20","o":7.38,"h":7.48,"l":7.27,"c":7.42,"v":849200},{"d":"2024-06-21","o":7.43,"h":7.47,"l":7.1,"c":7.17,"v":1121500},{"d":"2024-06-24","o":7.19,"h":7.52,"l":7.17,"c":7.5,"v":989200},{"d":"2024-06-25","o":7.5,"h":7.52,"l":7.36,"c":7.39,"v":556900},{"d":"2024-06-26","o":7.34,"h":7.36,"l":7.15,"c":7.25,"v":473800},{"d":"2024-06-27","o":7.32,"h":7.38,"l":7.18,"c":7.33,"v":567100},{"d":"2024-06-28","o":7.42,"h":7.6,"l":7.28,"c":7.41,"v":1105700},{"d":"2024-07-01","o":7.45,"h":7.59,"l":7.27,"c":7.28,"v":386700},{"d":"2024-07-02","o":7.33,"h":7.46,"l":7.07,"c":7.27,"v":673000},{"d":"2024-07-03","o":7.28,"h":7.66,"l":7.28,"c":7.66,"v":293600},{"d":"2024-07-05","o":7.67,"h":7.67,"l":7.29,"c":7.34,"v":379400},{"d":"2024-07-08","o":7.32,"h":7.51,"l":7.11,"c":7.19,"v":606900},{"d":"2024-07-09","o":7.18,"h":7.34,"l":6.98,"c":7.32,"v":631200},{"d":"2024-07-10","o":7.35,"h":7.79,"l":7.32,"c":7.65,"v":644400},{"d":"2024-07-11","o":7.72,"h":8.06,"l":7.69,"c":7.98,"v":849500},{"d":"2024-07-12","o":8.12,"h":8.18,"l":7.85,"c":7.91,"v":359800},{"d":"2024-07-15","o":7.89,"h":8.19,"l":7.58,"c":8.1,"v":732900},{"d":"2024-07-16","o":8.05,"h":8.57,"l":7.88,"c":8.5,"v":794200},{"d":"2024-07-17","o":8.57,"h":8.91,"l":8.46,"c":8.57,"v":725500},{"d":"2024-07-18","o":8.56,"h":8.67,"l":8.06,"c":8.16,"v":831500},{"d":"2024-07-19","o":7.98,"h":7.98,"l":7.52,"c":7.53,"v":569400},{"d":"2024-07-22","o":7.5,"h":7.72,"l":7.33,"c":7.52,"v":467500},{"d":"2024-07-23","o":7.4,"h":7.58,"l":7.26,"c":7.56,"v":592000},{"d":"2024-07-24","o":7.6,"h":7.68,"l":7.14,"c":7.29,"v":863500},{"d":"2024-07-25","o":7.32,"h":8.35,"l":7.31,"c":8.31,"v":1344400},{"d":"2024-07-26","o":8.4,"h":8.62,"l":8.17,"c":8.35,"v":961800},{"d":"2024-07-29","o":8.31,"h":8.37,"l":7.97,"c":7.98,"v":825200},{"d":"2024-07-30","o":7.86,"h":8.63,"l":7.83,"c":8.46,"v":647800},{"d":"2024-07-31","o":8.59,"h":9.49,"l":8.52,"c":9.29,"v":1576200},{"d":"2024-08-01","o":9.24,"h":9.4,"l":8.24,"c":8.47,"v":702000},{"d":"2024-08-02","o":8.04,"h":8.08,"l":7.59,"c":7.74,"v":610500},{"d":"2024-08-05","o":7.35,"h":7.42,"l":7.07,"c":7.39,"v":751100},{"d":"2024-08-06","o":7.4,"h":7.55,"l":7.14,"c":7.16,"v":498400},{"d":"2024-08-07","o":7.44,"h":7.59,"l":7.14,"c":7.2,"v":879500},{"d":"2024-08-08","o":6.5,"h":6.69,"l":6.02,"c":6.11,"v":2198200},{"d":"2024-08-09","o":6.11,"h":6.17,"l":5.6,"c":5.77,"v":1394800},{"d":"2024-08-12","o":5.8,"h":6.26,"l":5.59,"c":5.98,"v":1414100},{"d":"2024-08-13","o":6.01,"h":6.35,"l":5.75,"c":6.31,"v":1473500},{"d":"2024-08-14","o":6.31,"h":6.32,"l":5.98,"c":6.18,"v":872600},{"d":"2024-08-15","o":6.36,"h":6.56,"l":6.29,"c":6.44,"v":1031600},{"d":"2024-08-16","o":6.5,"h":6.72,"l":6.4,"c":6.53,"v":845900},{"d":"2024-08-19","o":6.56,"h":6.85,"l":6.51,"c":6.59,"v":789500},{"d":"2024-08-20","o":6.53,"h":6.72,"l":6.39,"c":6.51,"v":1012900},{"d":"2024-08-21","o":6.6,"h":6.64,"l":6.2,"c":6.35,"v":1118100},{"d":"2024-08-22","o":6.35,"h":6.35,"l":6.06,"c":6.11,"v":760700},{"d":"2024-08-23","o":6.25,"h":6.82,"l":6.25,"c":6.5,"v":1247400},{"d":"2024-08-26","o":6.68,"h":6.94,"l":6.61,"c":6.75,"v":701000},{"d":"2024-08-27","o":6.69,"h":6.89,"l":6.53,"c":6.86,"v":643800},{"d":"2024-08-28","o":6.73,"h":6.75,"l":6.61,"c":6.71,"v":521500},{"d":"2024-08-29","o":6.8,"h":6.99,"l":6.72,"c":6.77,"v":542800},{"d":"2024-08-30","o":6.74,"h":6.9,"l":6.68,"c":6.85,"v":359300},{"d":"2024-09-03","o":6.69,"h":6.69,"l":6.34,"c":6.57,"v":1604100},{"d":"2024-09-04","o":6.53,"h":6.65,"l":6.11,"c":6.16,"v":698700},{"d":"2024-09-05","o":6.34,"h":6.39,"l":6.07,"c":6.25,"v":866800},{"d":"2024-09-06","o":6.25,"h":6.48,"l":6.12,"c":6.44,"v":971400},{"d":"2024-09-09","o":6.47,"h":6.49,"l":6.22,"c":6.36,"v":587500},{"d":"2024-09-10","o":6.41,"h":6.77,"l":6.32,"c":6.69,"v":1833500},{"d":"2024-09-11","o":6.68,"h":6.79,"l":5.76,"c":5.84,"v":1594800},{"d":"2024-09-12","o":5.92,"h":6.24,"l":5.86,"c":6.12,"v":1361200},{"d":"2024-09-13","o":6.22,"h":6.39,"l":6.01,"c":6.2,"v":708800},{"d":"2024-09-16","o":6.24,"h":6.37,"l":6.05,"c":6.23,"v":643900},{"d":"2024-09-17","o":6.34,"h":6.62,"l":6.28,"c":6.5,"v":1191100},{"d":"2024-09-18","o":6.44,"h":6.76,"l":6.35,"c":6.39,"v":683900},{"d":"2024-09-19","o":6.65,"h":6.65,"l":6.38,"c":6.5,"v":496100},{"d":"2024-09-20","o":6.44,"h":6.6,"l":6.2,"c":6.44,"v":726300},{"d":"2024-09-23","o":6.47,"h":6.66,"l":6.35,"c":6.61,"v":450200},{"d":"2024-09-24","o":6.61,"h":6.74,"l":6.49,"c":6.6,"v":560400},{"d":"2024-09-25","o":6.56,"h":6.56,"l":6.4,"c":6.47,"v":553500},{"d":"2024-09-26","o":6.39,"h":6.53,"l":6.21,"c":6.42,"v":941300},{"d":"2024-09-27","o":6.53,"h":6.7,"l":6.43,"c":6.69,"v":995100},{"d":"2024-09-30","o":6.69,"h":6.91,"l":6.66,"c":6.79,"v":1119500},{"d":"2024-10-01","o":6.77,"h":7.31,"l":6.68,"c":7.17,"v":1146200},{"d":"2024-10-02","o":7.4,"h":7.63,"l":7.13,"c":7.47,"v":801100},{"d":"2024-10-03","o":7.32,"h":7.71,"l":7.19,"c":7.62,"v":632200},{"d":"2024-10-04","o":7.75,"h":7.75,"l":7.39,"c":7.39,"v":465300},{"d":"2024-10-07","o":7.44,"h":7.65,"l":7.37,"c":7.62,"v":477000},{"d":"2024-10-08","o":7.44,"h":7.47,"l":6.94,"c":7.2,"v":836000},{"d":"2024-10-09","o":7.09,"h":7.37,"l":7.06,"c":7.09,"v":343700},{"d":"2024-10-10","o":7.14,"h":7.49,"l":7.07,"c":7.35,"v":661800},{"d":"2024-10-11","o":7.12,"h":7.33,"l":6.8,"c":7.31,"v":924600},{"d":"2024-10-14","o":7.13,"h":7.16,"l":6.82,"c":6.98,"v":542500},{"d":"2024-10-15","o":6.78,"h":7.05,"l":6.65,"c":6.78,"v":504100},{"d":"2024-10-16","o":6.86,"h":7.01,"l":6.81,"c":6.96,"v":411600},{"d":"2024-10-17","o":6.62,"h":6.62,"l":6.27,"c":6.58,"v":565000},{"d":"2024-10-18","o":6.51,"h":6.58,"l":6.11,"c":6.24,"v":594300},{"d":"2024-10-21","o":6.36,"h":6.36,"l":5.8,"c":5.81,"v":827600},{"d":"2024-10-22","o":5.83,"h":5.98,"l":5.64,"c":5.67,"v":543500},{"d":"2024-10-23","o":5.64,"h":5.74,"l":5.25,"c":5.34,"v":761300},{"d":"2024-10-24","o":5.43,"h":5.53,"l":5.16,"c":5.53,"v":586100},{"d":"2024-10-25","o":5.58,"h":5.99,"l":5.52,"c":5.91,"v":602600},{"d":"2024-10-28","o":5.72,"h":5.95,"l":5.72,"c":5.91,"v":501800},{"d":"2024-10-29","o":5.85,"h":6.14,"l":5.85,"c":5.96,"v":417200},{"d":"2024-10-30","o":5.96,"h":6.21,"l":5.87,"c":6.13,"v":557800},{"d":"2024-10-31","o":6.2,"h":6.26,"l":5.93,"c":5.95,"v":398600},{"d":"2024-11-01","o":5.97,"h":6.05,"l":5.81,"c":5.96,"v":466200},{"d":"2024-11-04","o":6,"h":6.36,"l":6,"c":6.24,"v":767800},{"d":"2024-11-05","o":6.54,"h":7.46,"l":6.32,"c":6.72,"v":1412700},{"d":"2024-11-06","o":7.2,"h":7.74,"l":7.05,"c":7.46,"v":1944700},{"d":"2024-11-07","o":7.51,"h":7.51,"l":7.11,"c":7.14,"v":660500},{"d":"2024-11-08","o":7.06,"h":7.13,"l":6.84,"c":6.97,"v":406700},{"d":"2024-11-11","o":6.97,"h":7.45,"l":6.92,"c":7.43,"v":526500},{"d":"2024-11-12","o":7.46,"h":7.59,"l":7.22,"c":7.24,"v":521500},{"d":"2024-11-13","o":7.23,"h":7.28,"l":6.89,"c":7.01,"v":872300},{"d":"2024-11-14","o":7.12,"h":7.18,"l":6.65,"c":6.71,"v":874200},{"d":"2024-11-15","o":6.71,"h":6.77,"l":6.42,"c":6.43,"v":568100},{"d":"2024-11-18","o":6.52,"h":6.86,"l":6.49,"c":6.83,"v":503300},{"d":"2024-11-19","o":6.76,"h":6.97,"l":6.69,"c":6.75,"v":344600},{"d":"2024-11-20","o":6.76,"h":7.16,"l":6.76,"c":7.14,"v":522600},{"d":"2024-11-21","o":7.26,"h":7.78,"l":7.25,"c":7.55,"v":790200},{"d":"2024-11-22","o":7.53,"h":7.9,"l":7.41,"c":7.75,"v":565300},{"d":"2024-11-25","o":7.8,"h":7.9,"l":7.6,"c":7.87,"v":467800},{"d":"2024-11-26","o":7.85,"h":8.58,"l":7.75,"c":8.44,"v":683000},{"d":"2024-11-27","o":8.81,"h":9.46,"l":8.58,"c":9.13,"v":972300},{"d":"2024-11-29","o":9.34,"h":9.39,"l":8.91,"c":9.07,"v":243600},{"d":"2024-12-02","o":9.1,"h":9.15,"l":8.76,"c":8.84,"v":785900},{"d":"2024-12-03","o":8.89,"h":8.98,"l":8.61,"c":8.8,"v":556900},{"d":"2024-12-04","o":8.73,"h":8.87,"l":8.26,"c":8.36,"v":448700},{"d":"2024-12-05","o":8.3,"h":8.52,"l":8.17,"c":8.25,"v":305400},{"d":"2024-12-06","o":7.98,"h":7.98,"l":7.16,"c":7.41,"v":786200},{"d":"2024-12-09","o":7.5,"h":7.92,"l":7.5,"c":7.69,"v":282300},{"d":"2024-12-10","o":7.75,"h":8.19,"l":7.53,"c":7.9,"v":345500},{"d":"2024-12-11","o":8.06,"h":8.21,"l":7.76,"c":8.03,"v":366300},{"d":"2024-12-12","o":8,"h":8.25,"l":7.86,"c":7.95,"v":418400},{"d":"2024-12-13","o":7.95,"h":7.98,"l":7.71,"c":7.73,"v":279900},{"d":"2024-12-16","o":7.64,"h":7.68,"l":7.33,"c":7.39,"v":304000},{"d":"2024-12-17","o":7.31,"h":7.53,"l":7.16,"c":7.5,"v":430900},{"d":"2024-12-18","o":7.54,"h":7.71,"l":6.95,"c":6.96,"v":392900},{"d":"2024-12-19","o":7.17,"h":7.27,"l":7.06,"c":7.14,"v":508000},{"d":"2024-12-20","o":7.04,"h":7.33,"l":6.9,"c":6.99,"v":460000},{"d":"2024-12-23","o":6.91,"h":7.25,"l":6.86,"c":7.18,"v":287300},{"d":"2024-12-24","o":7.2,"h":7.35,"l":7.03,"c":7.35,"v":201100},{"d":"2024-12-26","o":7.36,"h":7.47,"l":7.2,"c":7.44,"v":251400},{"d":"2024-12-27","o":7.47,"h":7.61,"l":7.26,"c":7.33,"v":199700},{"d":"2024-12-30","o":7.36,"h":7.89,"l":7.25,"c":7.86,"v":513600},{"d":"2024-12-31","o":7.9,"h":8.13,"l":7.73,"c":7.76,"v":332900},{"d":"2025-01-02","o":7.96,"h":8.51,"l":7.89,"c":8.27,"v":512400},{"d":"2025-01-03","o":8.3,"h":8.48,"l":8.1,"c":8.21,"v":303600},{"d":"2025-01-06","o":8.23,"h":8.3,"l":7.63,"c":7.67,"v":455200},{"d":"2025-01-07","o":7.67,"h":8.02,"l":7.59,"c":7.9,"v":315100},{"d":"2025-01-08","o":7.85,"h":7.9,"l":7.62,"c":7.63,"v":236800},{"d":"2025-01-10","o":7.9,"h":8.13,"l":7.6,"c":7.79,"v":312800},{"d":"2025-01-13","o":7.77,"h":8.16,"l":7.67,"c":8.02,"v":614900},{"d":"2025-01-14","o":8.01,"h":8.6,"l":7.97,"c":8.53,"v":553800},{"d":"2025-01-15","o":8.67,"h":8.97,"l":8.47,"c":8.97,"v":465300},{"d":"2025-01-16","o":8.89,"h":9.3,"l":8.61,"c":9.22,"v":435800},{"d":"2025-01-17","o":9.27,"h":9.35,"l":8.88,"c":8.91,"v":441500},{"d":"2025-01-21","o":8.96,"h":9.4,"l":8.74,"c":9.02,"v":598600},{"d":"2025-01-22","o":8.93,"h":9.03,"l":8.6,"c":8.69,"v":433000},{"d":"2025-01-23","o":8.62,"h":8.86,"l":8.42,"c":8.65,"v":538400},{"d":"2025-01-24","o":8.65,"h":8.75,"l":8.39,"c":8.5,"v":279000},{"d":"2025-01-27","o":8.41,"h":8.44,"l":7.51,"c":7.55,"v":388800},{"d":"2025-01-28","o":7.54,"h":7.77,"l":7.46,"c":7.6,"v":350900},{"d":"2025-01-29","o":7.57,"h":7.73,"l":7.41,"c":7.52,"v":254000},{"d":"2025-01-30","o":7.63,"h":7.71,"l":7.5,"c":7.6,"v":424300},{"d":"2025-01-31","o":7.64,"h":7.64,"l":7.18,"c":7.27,"v":708500},{"d":"2025-02-03","o":7.2,"h":7.61,"l":7,"c":7.3,"v":346000},{"d":"2025-02-04","o":7.23,"h":7.97,"l":7.2,"c":7.69,"v":865000},{"d":"2025-02-05","o":7.74,"h":7.94,"l":7.51,"c":7.72,"v":442400},{"d":"2025-02-06","o":7.73,"h":7.79,"l":7.39,"c":7.56,"v":386200},{"d":"2025-02-07","o":7.58,"h":7.67,"l":7.23,"c":7.3,"v":286600},{"d":"2025-02-10","o":7.43,"h":8,"l":7.34,"c":7.87,"v":544300},{"d":"2025-02-11","o":7.87,"h":8.09,"l":7.73,"c":7.93,"v":309800},{"d":"2025-02-12","o":7.8,"h":7.88,"l":7.49,"c":7.5,"v":264700},{"d":"2025-02-13","o":7.51,"h":7.82,"l":7.38,"c":7.75,"v":235800},{"d":"2025-02-14","o":7.85,"h":8.16,"l":7.77,"c":7.93,"v":263700},{"d":"2025-02-18","o":7.95,"h":8.35,"l":7.88,"c":8.07,"v":367200},{"d":"2025-02-19","o":8.08,"h":8.17,"l":7.64,"c":7.68,"v":291900},{"d":"2025-02-20","o":7.68,"h":7.68,"l":7.39,"c":7.63,"v":300900},{"d":"2025-02-21","o":7.66,"h":7.71,"l":7.3,"c":7.33,"v":515900},{"d":"2025-02-24","o":7.34,"h":7.72,"l":7.22,"c":7.54,"v":403600},{"d":"2025-02-25","o":7.55,"h":7.55,"l":6.9,"c":6.93,"v":508400},{"d":"2025-02-26","o":6.97,"h":7.22,"l":6.76,"c":6.86,"v":354300},{"d":"2025-02-27","o":6.92,"h":7.39,"l":6.8,"c":7.17,"v":581100},{"d":"2025-02-28","o":7.81,"h":7.96,"l":7.08,"c":7.19,"v":712200},{"d":"2025-03-03","o":7.26,"h":7.38,"l":6.34,"c":6.45,"v":846300},{"d":"2025-03-04","o":6.37,"h":6.71,"l":6.01,"c":6.5,"v":874600},{"d":"2025-03-05","o":6.46,"h":6.56,"l":6.14,"c":6.54,"v":824200},{"d":"2025-03-06","o":7.25,"h":7.25,"l":6.35,"c":6.58,"v":774600},{"d":"2025-03-07","o":6.66,"h":7.32,"l":6.66,"c":7.05,"v":708700},{"d":"2025-03-10","o":7,"h":7.49,"l":6.97,"c":7.38,"v":605200},{"d":"2025-03-11","o":7.31,"h":7.49,"l":7.12,"c":7.25,"v":643200},{"d":"2025-03-12","o":7.3,"h":7.76,"l":7.14,"c":7.51,"v":567000},{"d":"2025-03-13","o":7.42,"h":7.61,"l":7.1,"c":7.2,"v":450200},{"d":"2025-03-14","o":7.29,"h":7.56,"l":7.15,"c":7.27,"v":408000},{"d":"2025-03-17","o":7.32,"h":7.51,"l":7.01,"c":7.03,"v":392000},{"d":"2025-03-18","o":7.06,"h":7.28,"l":6.9,"c":7.13,"v":397100},{"d":"2025-03-19","o":7.11,"h":7.72,"l":7.03,"c":7.67,"v":593300},{"d":"2025-03-20","o":7.58,"h":7.81,"l":7.44,"c":7.73,"v":392500},{"d":"2025-03-21","o":7.6,"h":7.8,"l":7.53,"c":7.67,"v":590100},{"d":"2025-03-24","o":7.7,"h":7.98,"l":7.63,"c":7.77,"v":412200},{"d":"2025-03-25","o":7.76,"h":8.19,"l":7.73,"c":8,"v":501600},{"d":"2025-03-26","o":8.08,"h":8.21,"l":7.89,"c":8.06,"v":329300},{"d":"2025-03-27","o":8.03,"h":8.27,"l":7.94,"c":8.2,"v":512900},{"d":"2025-03-28","o":8.16,"h":8.28,"l":7.71,"c":7.71,"v":336800},{"d":"2025-03-31","o":7.63,"h":7.85,"l":7.54,"c":7.59,"v":419200},{"d":"2025-04-01","o":7.55,"h":8.06,"l":7.42,"c":8.03,"v":309200},{"d":"2025-04-02","o":7.86,"h":8.38,"l":7.77,"c":8.33,"v":317000},{"d":"2025-04-03","o":7.53,"h":7.72,"l":6.65,"c":6.68,"v":647600},{"d":"2025-04-04","o":6.35,"h":6.35,"l":5.12,"c":5.16,"v":1206800},{"d":"2025-04-07","o":5.14,"h":5.23,"l":4.45,"c":4.53,"v":1605300},{"d":"2025-04-08","o":4.78,"h":4.87,"l":4,"c":4.31,"v":1890000},{"d":"2025-04-09","o":4.05,"h":5.47,"l":4,"c":5.3,"v":1755300},{"d":"2025-04-10","o":5.05,"h":5.17,"l":4.46,"c":4.61,"v":1236700},{"d":"2025-04-11","o":4.64,"h":4.78,"l":4.32,"c":4.74,"v":671600},{"d":"2025-04-14","o":4.9,"h":4.94,"l":4.63,"c":4.79,"v":537200},{"d":"2025-04-15","o":4.7,"h":4.73,"l":4.28,"c":4.49,"v":874400},{"d":"2025-04-16","o":4.51,"h":4.65,"l":4.42,"c":4.52,"v":910800},{"d":"2025-04-17","o":4.58,"h":4.97,"l":4.57,"c":4.9,"v":915700},{"d":"2025-04-21","o":4.82,"h":4.85,"l":4.43,"c":4.65,"v":697900},{"d":"2025-04-22","o":4.68,"h":4.82,"l":4.46,"c":4.77,"v":527300},{"d":"2025-04-23","o":4.95,"h":5.14,"l":4.52,"c":4.6,"v":668600},{"d":"2025-04-24","o":4.67,"h":4.83,"l":4.6,"c":4.66,"v":519200},{"d":"2025-04-25","o":4.56,"h":4.77,"l":4.5,"c":4.77,"v":402000},{"d":"2025-04-28","o":4.71,"h":4.79,"l":4.43,"c":4.55,"v":736700},{"d":"2025-04-29","o":4.53,"h":4.82,"l":4.45,"c":4.59,"v":624200},{"d":"2025-04-30","o":4.45,"h":4.55,"l":4.12,"c":4.15,"v":1002700},{"d":"2025-05-01","o":4.14,"h":4.71,"l":4.14,"c":4.59,"v":789500},{"d":"2025-05-02","o":4.68,"h":4.89,"l":4.56,"c":4.89,"v":574200},{"d":"2025-05-05","o":4.77,"h":4.78,"l":4.58,"c":4.65,"v":370400},{"d":"2025-05-06","o":4.65,"h":4.69,"l":4.51,"c":4.56,"v":343100},{"d":"2025-05-07","o":5,"h":5.01,"l":4,"c":4.22,"v":1097900},{"d":"2025-05-08","o":4.36,"h":4.36,"l":3.83,"c":3.97,"v":2251100},{"d":"2025-05-09","o":4.1,"h":4.53,"l":4.05,"c":4.4,"v":1000200},{"d":"2025-05-12","o":4.76,"h":5.05,"l":4.66,"c":4.94,"v":1038800},{"d":"2025-05-13","o":4.94,"h":5.8,"l":4.93,"c":5.69,"v":1740500},{"d":"2025-05-14","o":5.78,"h":6.25,"l":5.56,"c":6.15,"v":2141000},{"d":"2025-05-15","o":5.94,"h":6.29,"l":5.81,"c":6.28,"v":2196100},{"d":"2025-05-16","o":6.35,"h":6.41,"l":6.12,"c":6.13,"v":1208200},{"d":"2025-05-19","o":6.1,"h":6.48,"l":5.81,"c":6.41,"v":1046800},{"d":"2025-05-20","o":6.35,"h":6.5,"l":6.07,"c":6.49,"v":645700},{"d":"2025-05-21","o":6.38,"h":6.78,"l":6.35,"c":6.55,"v":1214400},{"d":"2025-05-22","o":6.4,"h":6.78,"l":6.04,"c":6.67,"v":676300},{"d":"2025-05-23","o":6.51,"h":6.66,"l":6.36,"c":6.48,"v":963800},{"d":"2025-05-27","o":6.62,"h":7.03,"l":6.28,"c":6.99,"v":810600},{"d":"2025-05-28","o":7,"h":7.27,"l":6.83,"c":7.23,"v":741900},{"d":"2025-05-29","o":7.33,"h":7.94,"l":7.21,"c":7.93,"v":1065500},{"d":"2025-05-30","o":7.81,"h":8.4,"l":7.63,"c":8.34,"v":1173000},{"d":"2025-06-02","o":8.5,"h":9.1,"l":8.04,"c":8.21,"v":1417700},{"d":"2025-06-03","o":8.19,"h":8.36,"l":7.89,"c":8.2,"v":1116900},{"d":"2025-06-04","o":8.3,"h":8.37,"l":7.59,"c":7.8,"v":1025100},{"d":"2025-06-05","o":7.82,"h":8.87,"l":7.74,"c":8.63,"v":922800},{"d":"2025-06-06","o":8.87,"h":9,"l":8.7,"c":8.87,"v":816000},{"d":"2025-06-09","o":8.82,"h":9,"l":8.61,"c":8.73,"v":654500},{"d":"2025-06-10","o":8.76,"h":9.5,"l":8.76,"c":9.47,"v":1103200},{"d":"2025-06-11","o":9.5,"h":9.8,"l":9.14,"c":9.53,"v":986200},{"d":"2025-06-12","o":9.44,"h":9.44,"l":8.84,"c":9.06,"v":761600},{"d":"2025-06-13","o":9.31,"h":9.48,"l":8.95,"c":9.15,"v":445400},{"d":"2025-06-16","o":9.15,"h":9.97,"l":9.03,"c":9.81,"v":754300},{"d":"2025-06-17","o":9.81,"h":10.58,"l":9.68,"c":10.53,"v":1528700},{"d":"2025-06-18","o":10.6,"h":10.7,"l":9.59,"c":9.62,"v":1173200},{"d":"2025-06-20","o":9.7,"h":9.76,"l":9.31,"c":9.37,"v":1107100},{"d":"2025-06-23","o":9.45,"h":9.78,"l":8.2,"c":8.25,"v":1364100},{"d":"2025-06-24","o":8.02,"h":8.32,"l":7.84,"c":8.23,"v":1256700},{"d":"2025-06-25","o":7.62,"h":7.88,"l":7.2,"c":7.76,"v":869200},{"d":"2025-06-26","o":7.69,"h":8.29,"l":7.62,"c":8.14,"v":608600},{"d":"2025-06-27","o":8.25,"h":8.43,"l":7.76,"c":8.09,"v":1613900},{"d":"2025-06-30","o":8.09,"h":8.09,"l":7.76,"c":7.76,"v":409500},{"d":"2025-07-01","o":7.75,"h":8.49,"l":7.56,"c":7.97,"v":1085100},{"d":"2025-07-02","o":8.11,"h":8.14,"l":7.68,"c":7.93,"v":763500},{"d":"2025-07-03","o":7.82,"h":8.14,"l":7.39,"c":7.44,"v":420300},{"d":"2025-07-07","o":7.31,"h":7.54,"l":7.15,"c":7.35,"v":468800},{"d":"2025-07-08","o":7.33,"h":7.97,"l":7.33,"c":7.89,"v":471100},{"d":"2025-07-09","o":7.91,"h":7.94,"l":7.41,"c":7.52,"v":361700},{"d":"2025-07-10","o":7.42,"h":8.12,"l":7.22,"c":7.87,"v":513000},{"d":"2025-07-11","o":7.87,"h":8.16,"l":7.74,"c":7.97,"v":344600},{"d":"2025-07-14","o":7.9,"h":8.31,"l":7.57,"c":7.97,"v":401000},{"d":"2025-07-15","o":8.08,"h":8.16,"l":7.65,"c":7.79,"v":337900},{"d":"2025-07-16","o":7.75,"h":7.92,"l":7.52,"c":7.85,"v":339200},{"d":"2025-07-17","o":7.84,"h":8.16,"l":7.78,"c":8.09,"v":318200},{"d":"2025-07-18","o":8.26,"h":8.29,"l":7.91,"c":7.93,"v":252000},{"d":"2025-07-21","o":8.03,"h":8.13,"l":7.58,"c":7.67,"v":259200},{"d":"2025-07-22","o":7.55,"h":7.89,"l":7.55,"c":7.75,"v":304500},{"d":"2025-07-23","o":7.86,"h":8.44,"l":7.76,"c":8.02,"v":634600},{"d":"2025-07-24","o":8.02,"h":8.26,"l":7.84,"c":8.19,"v":339800},{"d":"2025-07-25","o":8.22,"h":8.3,"l":7.61,"c":7.72,"v":325400},{"d":"2025-07-28","o":7.91,"h":8.21,"l":7.67,"c":8.13,"v":236700},{"d":"2025-07-29","o":8.19,"h":8.21,"l":7.77,"c":8.16,"v":302900},{"d":"2025-07-30","o":8.08,"h":8.08,"l":7.49,"c":7.57,"v":262900},{"d":"2025-07-31","o":7.48,"h":7.61,"l":6.94,"c":7.02,"v":496200},{"d":"2025-08-01","o":6.88,"h":6.88,"l":6.34,"c":6.51,"v":403900},{"d":"2025-08-04","o":6.47,"h":6.58,"l":6.35,"c":6.58,"v":301800},{"d":"2025-08-05","o":6.67,"h":6.89,"l":6.57,"c":6.74,"v":344600},{"d":"2025-08-06","o":6.72,"h":6.95,"l":6.09,"c":6.27,"v":716200},{"d":"2025-08-07","o":6,"h":6.52,"l":5.88,"c":6.12,"v":582200},{"d":"2025-08-08","o":6.26,"h":6.55,"l":6.08,"c":6.31,"v":548700},{"d":"2025-08-11","o":6.35,"h":6.45,"l":6.08,"c":6.09,"v":530900},{"d":"2025-08-12","o":6.21,"h":6.55,"l":6.12,"c":6.32,"v":622100},{"d":"2025-08-13","o":3.98,"h":3.98,"l":3.6,"c":3.63,"v":14935900},{"d":"2025-08-14","o":3.73,"h":3.74,"l":3.47,"c":3.51,"v":4898900},{"d":"2025-08-15","o":3.52,"h":3.7,"l":3.43,"c":3.54,"v":3329000},{"d":"2025-08-18","o":3.58,"h":3.98,"l":3.55,"c":3.85,"v":5064700},{"d":"2025-08-19","o":3.89,"h":4.08,"l":3.74,"c":3.95,"v":3378900},{"d":"2025-08-20","o":3.86,"h":3.96,"l":3.73,"c":3.89,"v":1207000},{"d":"2025-08-21","o":3.91,"h":3.98,"l":3.79,"c":3.8,"v":1820600},{"d":"2025-08-22","o":3.8,"h":4.09,"l":3.78,"c":4.01,"v":2236400},{"d":"2025-08-25","o":3.98,"h":4.25,"l":3.87,"c":4.11,"v":1562100},{"d":"2025-08-26","o":4.09,"h":4.24,"l":4.01,"c":4.03,"v":1311500},{"d":"2025-08-27","o":3.99,"h":4.24,"l":3.98,"c":4.15,"v":1323600},{"d":"2025-08-28","o":4.23,"h":4.26,"l":4.05,"c":4.23,"v":1386300},{"d":"2025-08-29","o":4.19,"h":4.21,"l":3.93,"c":4,"v":1523800},{"d":"2025-09-02","o":3.93,"h":4.03,"l":3.84,"c":3.93,"v":905600},{"d":"2025-09-03","o":3.88,"h":3.94,"l":3.69,"c":3.81,"v":1168500},{"d":"2025-09-04","o":3.76,"h":3.88,"l":3.73,"c":3.81,"v":724900},{"d":"2025-09-05","o":3.85,"h":3.87,"l":3.66,"c":3.84,"v":1649500},{"d":"2025-09-08","o":3.87,"h":3.94,"l":3.73,"c":3.84,"v":1117900},{"d":"2025-09-09","o":3.83,"h":3.92,"l":3.68,"c":3.68,"v":942700},{"d":"2025-09-10","o":3.86,"h":3.96,"l":3.77,"c":3.88,"v":1492800},{"d":"2025-09-11","o":3.87,"h":4.04,"l":3.82,"c":3.9,"v":1216500},{"d":"2025-09-12","o":3.88,"h":3.98,"l":3.75,"c":3.75,"v":968700},{"d":"2025-09-15","o":3.75,"h":3.8,"l":3.62,"c":3.71,"v":1680000},{"d":"2025-09-16","o":3.76,"h":3.9,"l":3.68,"c":3.87,"v":1549900},{"d":"2025-09-17","o":3.83,"h":3.92,"l":3.63,"c":3.71,"v":1430700},{"d":"2025-09-18","o":3.75,"h":3.84,"l":3.7,"c":3.73,"v":907300},{"d":"2025-09-19","o":3.73,"h":3.74,"l":3.52,"c":3.59,"v":3197500},{"d":"2025-09-22","o":3.56,"h":3.66,"l":3.53,"c":3.62,"v":2500100},{"d":"2025-09-23","o":3.65,"h":4.02,"l":3.62,"c":3.64,"v":2834300},{"d":"2025-09-24","o":3.69,"h":3.91,"l":3.69,"c":3.79,"v":1772200},{"d":"2025-09-25","o":3.75,"h":3.85,"l":3.63,"c":3.71,"v":1545600},{"d":"2025-09-26","o":3.71,"h":3.92,"l":3.71,"c":3.77,"v":1284200},{"d":"2025-09-29","o":3.74,"h":3.78,"l":3.65,"c":3.73,"v":1001700},{"d":"2025-09-30","o":3.7,"h":3.73,"l":3.61,"c":3.7,"v":1578600},{"d":"2025-10-01","o":3.68,"h":4.02,"l":3.66,"c":3.96,"v":1735600},{"d":"2025-10-02","o":3.98,"h":4.07,"l":3.93,"c":4,"v":1242200},{"d":"2025-10-03","o":4.02,"h":4.23,"l":4.01,"c":4.17,"v":1413500},{"d":"2025-10-06","o":4.21,"h":4.32,"l":4.11,"c":4.22,"v":1583000},{"d":"2025-10-07","o":4.25,"h":4.32,"l":4.04,"c":4.1,"v":950900},{"d":"2025-10-08","o":4.15,"h":4.26,"l":4.09,"c":4.15,"v":909400},{"d":"2025-10-09","o":4.17,"h":4.2,"l":3.93,"c":4.01,"v":902300},{"d":"2025-10-10","o":3.97,"h":3.99,"l":3.65,"c":3.66,"v":2183500},{"d":"2025-10-13","o":3.72,"h":3.8,"l":3.61,"c":3.74,"v":1159900},{"d":"2025-10-14","o":3.68,"h":3.75,"l":3.56,"c":3.71,"v":1322200},{"d":"2025-10-15","o":3.74,"h":3.85,"l":3.68,"c":3.75,"v":1179200},{"d":"2025-10-16","o":3.75,"h":3.78,"l":3.6,"c":3.73,"v":1682200},{"d":"2025-10-17","o":3.65,"h":3.82,"l":3.57,"c":3.65,"v":1894200},{"d":"2025-10-20","o":3.65,"h":3.96,"l":3.65,"c":3.94,"v":1284200},{"d":"2025-10-21","o":3.96,"h":4.1,"l":3.88,"c":3.94,"v":921500},{"d":"2025-10-22","o":3.94,"h":4.01,"l":3.7,"c":3.8,"v":1520300},{"d":"2025-10-23","o":3.95,"h":4.39,"l":3.93,"c":4.36,"v":1659600},{"d":"2025-10-24","o":4.4,"h":4.52,"l":4.28,"c":4.31,"v":899400},{"d":"2025-10-27","o":4.39,"h":4.51,"l":4.29,"c":4.31,"v":897900},{"d":"2025-10-28","o":4.28,"h":4.37,"l":4.19,"c":4.35,"v":1046700},{"d":"2025-10-29","o":4.42,"h":5.47,"l":4.42,"c":5.4,"v":3198900},{"d":"2025-10-30","o":5.15,"h":5.55,"l":5.01,"c":5.27,"v":2557900},{"d":"2025-10-31","o":5.3,"h":5.58,"l":5.11,"c":5.47,"v":2420900},{"d":"2025-11-03","o":5.39,"h":5.86,"l":5.3,"c":5.54,"v":2414500},{"d":"2025-11-04","o":5.27,"h":5.51,"l":5.07,"c":5.12,"v":2001200},{"d":"2025-11-05","o":5.16,"h":5.33,"l":5.07,"c":5.27,"v":1337400},{"d":"2025-11-06","o":5.35,"h":5.54,"l":5.09,"c":5.11,"v":921100},{"d":"2025-11-07","o":5.07,"h":5.11,"l":4.87,"c":5.03,"v":1409800},{"d":"2025-11-10","o":4.3,"h":4.51,"l":4.01,"c":4.01,"v":3752800},{"d":"2025-11-11","o":4.02,"h":4.38,"l":3.98,"c":4.25,"v":1653600},{"d":"2025-11-12","o":4.2,"h":4.25,"l":3.8,"c":3.82,"v":1665700},{"d":"2025-11-13","o":3.82,"h":3.86,"l":3.62,"c":3.7,"v":2577600},{"d":"2025-11-14","o":3.65,"h":3.83,"l":3.57,"c":3.82,"v":2054900},{"d":"2025-11-17","o":3.81,"h":4.04,"l":3.72,"c":3.84,"v":1474500},{"d":"2025-11-18","o":3.77,"h":3.89,"l":3.69,"c":3.78,"v":1046700},{"d":"2025-11-19","o":3.7,"h":3.79,"l":3.55,"c":3.56,"v":1057400},{"d":"2025-11-20","o":3.63,"h":3.73,"l":3.27,"c":3.31,"v":1953500},{"d":"2025-11-21","o":3.32,"h":3.33,"l":3.18,"c":3.24,"v":1545700},{"d":"2025-11-24","o":3.27,"h":3.3,"l":3.12,"c":3.19,"v":2093300},{"d":"2025-11-25","o":3.14,"h":3.36,"l":3.08,"c":3.36,"v":1734400},{"d":"2025-11-26","o":3.4,"h":3.48,"l":3.29,"c":3.43,"v":1040100},{"d":"2025-11-28","o":3.44,"h":3.61,"l":3.37,"c":3.54,"v":456400},{"d":"2025-12-01","o":3.54,"h":3.85,"l":3.48,"c":3.7,"v":1670200},{"d":"2025-12-02","o":3.68,"h":3.73,"l":3.59,"c":3.63,"v":1103800},{"d":"2025-12-03","o":3.67,"h":4.39,"l":3.64,"c":4.27,"v":2452300},{"d":"2025-12-04","o":4.27,"h":4.39,"l":4.06,"c":4.34,"v":1900600},{"d":"2025-12-05","o":4.41,"h":4.41,"l":4.22,"c":4.24,"v":1189800},{"d":"2025-12-08","o":4.22,"h":4.28,"l":4.04,"c":4.12,"v":979400},{"d":"2025-12-09","o":4.11,"h":4.5,"l":4.11,"c":4.49,"v":1247300},{"d":"2025-12-10","o":4.48,"h":4.64,"l":4.38,"c":4.53,"v":850400},{"d":"2025-12-11","o":4.48,"h":4.62,"l":4.39,"c":4.48,"v":844500},{"d":"2025-12-12","o":4.48,"h":4.53,"l":4.12,"c":4.16,"v":789000},{"d":"2025-12-15","o":4.14,"h":4.22,"l":4.02,"c":4.16,"v":630200},{"d":"2025-12-16","o":4.09,"h":4.14,"l":3.78,"c":3.89,"v":1205000},{"d":"2025-12-17","o":3.91,"h":4.03,"l":3.89,"c":3.94,"v":1021200},{"d":"2025-12-18","o":3.96,"h":3.99,"l":3.87,"c":3.89,"v":736100},{"d":"2025-12-19","o":3.89,"h":4.01,"l":3.81,"c":3.81,"v":2443400},{"d":"2025-12-22","o":3.83,"h":3.95,"l":3.75,"c":3.76,"v":841200},{"d":"2025-12-23","o":3.77,"h":3.81,"l":3.71,"c":3.79,"v":713100},{"d":"2025-12-24","o":3.81,"h":3.82,"l":3.74,"c":3.78,"v":404000},{"d":"2025-12-26","o":3.76,"h":3.8,"l":3.67,"c":3.75,"v":559700},{"d":"2025-12-29","o":3.75,"h":3.89,"l":3.73,"c":3.75,"v":875700},{"d":"2025-12-30","o":3.78,"h":4.14,"l":3.78,"c":4.02,"v":912600},{"d":"2025-12-31","o":4.05,"h":4.05,"l":3.84,"c":3.89,"v":511900},{"d":"2026-01-02","o":3.91,"h":4.12,"l":3.88,"c":4.04,"v":640300},{"d":"2026-01-05","o":4.27,"h":4.37,"l":4.02,"c":4.15,"v":1062500},{"d":"2026-01-06","o":4.16,"h":4.34,"l":4.11,"c":4.21,"v":1050300},{"d":"2026-01-07","o":4.16,"h":4.28,"l":4.09,"c":4.15,"v":936300},{"d":"2026-01-08","o":4.2,"h":4.34,"l":4.1,"c":4.14,"v":1468900},{"d":"2026-01-09","o":4.15,"h":4.16,"l":3.94,"c":4.09,"v":882200},{"d":"2026-01-12","o":4.09,"h":4.26,"l":4.01,"c":4.14,"v":1129600},{"d":"2026-01-13","o":4.2,"h":4.6,"l":4.2,"c":4.49,"v":1365400},{"d":"2026-01-14","o":4.52,"h":4.75,"l":4.28,"c":4.29,"v":1400300},{"d":"2026-01-15","o":4.25,"h":4.45,"l":4.15,"c":4.38,"v":661600},{"d":"2026-01-16","o":4.4,"h":4.44,"l":4.28,"c":4.43,"v":530400},{"d":"2026-01-20","o":4.39,"h":4.72,"l":4.39,"c":4.68,"v":1144100},{"d":"2026-01-21","o":4.7,"h":5.27,"l":4.7,"c":5.13,"v":1782400},{"d":"2026-01-22","o":5.1,"h":5.28,"l":5.07,"c":5.24,"v":890700},{"d":"2026-01-23","o":5.29,"h":5.47,"l":5.05,"c":5.05,"v":638900},{"d":"2026-01-26","o":5.1,"h":5.25,"l":5,"c":5.17,"v":1215000},{"d":"2026-01-27","o":5.15,"h":5.32,"l":4.95,"c":4.97,"v":1123600},{"d":"2026-01-28","o":5,"h":5.04,"l":4.78,"c":4.87,"v":821500},{"d":"2026-01-29","o":5.04,"h":5.24,"l":4.93,"c":5.01,"v":1621100},{"d":"2026-01-30","o":4.92,"h":5.31,"l":4.91,"c":5.21,"v":1178700},{"d":"2026-02-02","o":5.03,"h":5.56,"l":4.93,"c":5.44,"v":1065600},{"d":"2026-02-03","o":5.45,"h":5.45,"l":4.82,"c":5.34,"v":1495400},{"d":"2026-02-04","o":5.38,"h":5.45,"l":5.07,"c":5.25,"v":1236000},{"d":"2026-02-05","o":5.1,"h":5.17,"l":4.89,"c":4.95,"v":1362700},{"d":"2026-02-06","o":5,"h":5.43,"l":4.97,"c":5.37,"v":1186400},{"d":"2026-02-09","o":5.39,"h":5.56,"l":5.3,"c":5.52,"v":775800},{"d":"2026-02-10","o":5.56,"h":5.61,"l":5.26,"c":5.4,"v":971900},{"d":"2026-02-11","o":5.54,"h":5.72,"l":5.39,"c":5.57,"v":1034400},{"d":"2026-02-12","o":5.6,"h":5.6,"l":5.01,"c":5.29,"v":1310600},{"d":"2026-02-13","o":5.28,"h":5.68,"l":5.22,"c":5.47,"v":992200},{"d":"2026-02-17","o":5.46,"h":5.49,"l":5.12,"c":5.42,"v":1533900},{"d":"2026-02-18","o":5.54,"h":5.71,"l":5.45,"c":5.52,"v":1775200},{"d":"2026-02-19","o":5.61,"h":5.74,"l":5.44,"c":5.62,"v":1325900},{"d":"2026-02-20","o":5.53,"h":5.54,"l":5.19,"c":5.31,"v":999700},{"d":"2026-02-23","o":5.3,"h":5.35,"l":4.96,"c":5.11,"v":871500},{"d":"2026-02-24","o":5.15,"h":5.16,"l":4.99,"c":5.14,"v":893600},{"d":"2026-02-25","o":5.12,"h":5.23,"l":4.87,"c":5,"v":955600},{"d":"2026-02-26","o":5,"h":5.08,"l":4.84,"c":5.02,"v":838500},{"d":"2026-02-27","o":5,"h":5.09,"l":4.9,"c":4.95,"v":1131500},{"d":"2026-03-02","o":5.15,"h":5.28,"l":4.9,"c":5.17,"v":1380200},{"d":"2026-03-03","o":5.09,"h":5.19,"l":4.92,"c":5.01,"v":1804300},{"d":"2026-03-04","o":5.01,"h":5.19,"l":4.96,"c":5.01,"v":1194000},{"d":"2026-03-05","o":5.01,"h":5.32,"l":4.98,"c":5.31,"v":1704900},{"d":"2026-03-06","o":5.31,"h":5.51,"l":5.26,"c":5.4,"v":1174900},{"d":"2026-03-09","o":5.39,"h":5.72,"l":5.35,"c":5.43,"v":1556500},{"d":"2026-03-10","o":5.35,"h":5.9,"l":5.25,"c":5.84,"v":2139600},{"d":"2026-03-11","o":5.9,"h":5.98,"l":5.73,"c":5.86,"v":1547100},{"d":"2026-03-12","o":5.94,"h":7.47,"l":5.84,"c":6.96,"v":3460600},{"d":"2026-03-13","o":6.89,"h":6.89,"l":5.96,"c":6.35,"v":2755900},{"d":"2026-03-16","o":6.13,"h":6.64,"l":6,"c":6.53,"v":1692300},{"d":"2026-03-17","o":6.53,"h":7.21,"l":6.53,"c":6.77,"v":1768100},{"d":"2026-03-18","o":6.71,"h":6.94,"l":6.56,"c":6.6,"v":2277700},{"d":"2026-03-19","o":6.68,"h":6.97,"l":6.55,"c":6.57,"v":1904200},{"d":"2026-03-20","o":6.59,"h":6.59,"l":6.27,"c":6.42,"v":1726600},{"d":"2026-03-23","o":6.31,"h":6.41,"l":6.08,"c":6.2,"v":1593100},{"d":"2026-03-24","o":6.24,"h":6.96,"l":6.2,"c":6.71,"v":2579200},{"d":"2026-03-25","o":6.62,"h":6.63,"l":6.24,"c":6.37,"v":1649400},{"d":"2026-03-26","o":6.38,"h":6.81,"l":6.38,"c":6.71,"v":1366600},{"d":"2026-03-27","o":6.7,"h":6.82,"l":6.53,"c":6.63,"v":1563000},{"d":"2026-03-30","o":6.63,"h":6.89,"l":6.24,"c":6.28,"v":1473800},{"d":"2026-03-31","o":6.23,"h":6.41,"l":6,"c":6.2,"v":1423348},{"d":"2026-04-01","o":6.05,"h":6.21,"l":5.69,"c":5.91,"v":1742168},{"d":"2026-04-02","o":6.05,"h":6.26,"l":6.02,"c":6.08,"v":1176010},{"d":"2026-04-06","o":6.07,"h":6.16,"l":5.92,"c":5.94,"v":782066},{"d":"2026-04-07","o":5.92,"h":6.23,"l":5.92,"c":6.22,"v":817882},{"d":"2026-04-08","o":5.73,"h":6.17,"l":5.51,"c":6.17,"v":1371917},{"d":"2026-04-09","o":6.18,"h":6.2,"l":5.78,"c":5.83,"v":1121822},{"d":"2026-04-10","o":5.75,"h":5.91,"l":5.59,"c":5.88,"v":1047176},{"d":"2026-04-13","o":6.01,"h":6.26,"l":5.88,"c":6,"v":1227409},{"d":"2026-04-14","o":5.91,"h":5.97,"l":5.76,"c":5.85,"v":906502},{"d":"2026-04-15","o":5.86,"h":6.26,"l":5.86,"c":6.21,"v":1128910},{"d":"2026-04-16","o":6.23,"h":6.44,"l":6.16,"c":6.21,"v":787686},{"d":"2026-04-17","o":5.9,"h":6.09,"l":5.72,"c":5.93,"v":1675299},{"d":"2026-04-20","o":6,"h":6.1,"l":5.81,"c":6.04,"v":911957},{"d":"2026-04-21","o":6.1,"h":6.59,"l":6.1,"c":6.54,"v":1415491},{"d":"2026-04-22","o":6.63,"h":7.11,"l":6.56,"c":7.11,"v":1575923},{"d":"2026-04-23","o":7.15,"h":7.49,"l":7.09,"c":7.35,"v":1971609},{"d":"2026-04-24","o":7.28,"h":7.47,"l":7.15,"c":7.38,"v":982874},{"d":"2026-04-27","o":7.38,"h":7.45,"l":7.12,"c":7.15,"v":883116},{"d":"2026-04-28","o":7.14,"h":7.34,"l":7.14,"c":7.29,"v":1096082},{"d":"2026-04-29","o":7.4,"h":7.84,"l":7.4,"c":7.68,"v":2043573},{"d":"2026-04-30","o":7.39,"h":7.75,"l":7.31,"c":7.54,"v":1107928},{"d":"2026-05-01","o":7.48,"h":7.53,"l":7.06,"c":7.32,"v":1369844},{"d":"2026-05-04","o":7.36,"h":7.56,"l":7.18,"c":7.5,"v":1483618},{"d":"2026-05-05","o":7.5,"h":7.8,"l":7.47,"c":7.52,"v":974052},{"d":"2026-05-06","o":7.08,"h":7.26,"l":6.84,"c":7.13,"v":1382159},{"d":"2026-05-07","o":6.85,"h":6.86,"l":6.05,"c":6.58,"v":2421404},{"d":"2026-05-08","o":6.49,"h":6.72,"l":6.24,"c":6.66,"v":1122992},{"d":"2026-05-11","o":6.76,"h":6.89,"l":6.55,"c":6.78,"v":1071256},{"d":"2026-05-12","o":6.82,"h":6.94,"l":6.66,"c":6.84,"v":1065096},{"d":"2026-05-13","o":6.84,"h":7.22,"l":6.72,"c":7.11,"v":1186320},{"d":"2026-05-14","o":7.17,"h":7.41,"l":7.09,"c":7.28,"v":1109071},{"d":"2026-05-15","o":7.27,"h":7.41,"l":7.11,"c":7.28,"v":837732},{"d":"2026-05-18","o":7.47,"h":7.92,"l":7.36,"c":7.81,"v":1729377},{"d":"2026-05-19","o":7.88,"h":8.22,"l":7.72,"c":8.04,"v":1462263}]