[{"d":"2022-11-15","o":13.35,"h":17.09,"l":12.71,"c":16.64,"v":528000},{"d":"2022-11-16","o":15.9,"h":20.7,"l":15.06,"c":16.75,"v":222800},{"d":"2022-11-17","o":16.53,"h":19.5,"l":14.88,"c":15.72,"v":312200},{"d":"2022-11-18","o":15.72,"h":18.95,"l":15.59,"c":15.78,"v":215700},{"d":"2022-11-21","o":15.77,"h":16.85,"l":12.5,"c":12.51,"v":95500},{"d":"2022-11-22","o":13.35,"h":14.24,"l":12.5,"c":12.53,"v":38600},{"d":"2022-11-23","o":12.5,"h":13.5,"l":10.9,"c":12.5,"v":60000},{"d":"2022-11-25","o":12.51,"h":14.9,"l":12.5,"c":12.5,"v":114200},{"d":"2022-11-28","o":12.25,"h":12.7,"l":12.25,"c":12.5,"v":19500},{"d":"2022-11-29","o":12.7,"h":13.29,"l":12.5,"c":12.5,"v":39300},{"d":"2022-11-30","o":12.3,"h":12.92,"l":11.56,"c":12.85,"v":64000},{"d":"2022-12-01","o":12.52,"h":12.76,"l":12.4,"c":12.5,"v":6900},{"d":"2022-12-02","o":12.4,"h":12.74,"l":12.4,"c":12.65,"v":17500},{"d":"2022-12-05","o":12.65,"h":12.8,"l":12.51,"c":12.53,"v":9600},{"d":"2022-12-06","o":12.17,"h":12.84,"l":12.17,"c":12.71,"v":13200},{"d":"2022-12-07","o":12.99,"h":12.99,"l":12.27,"c":12.62,"v":11100},{"d":"2022-12-08","o":12.7,"h":12.7,"l":12.32,"c":12.5,"v":3800},{"d":"2022-12-09","o":12.5,"h":12.6,"l":12.5,"c":12.5,"v":2000},{"d":"2022-12-12","o":12.42,"h":12.65,"l":12.4,"c":12.5,"v":35000},{"d":"2022-12-13","o":12.67,"h":12.73,"l":12.41,"c":12.59,"v":5200},{"d":"2022-12-14","o":12.75,"h":12.75,"l":12.42,"c":12.51,"v":8900},{"d":"2022-12-15","o":12.6,"h":12.6,"l":11.32,"c":11.52,"v":11700},{"d":"2022-12-16","o":11.85,"h":12.5,"l":11.51,"c":11.99,"v":18100},{"d":"2022-12-19","o":12.5,"h":12.5,"l":11.5,"c":11.5,"v":12700},{"d":"2022-12-20","o":11.51,"h":12.39,"l":11.5,"c":11.51,"v":7100},{"d":"2022-12-21","o":11.85,"h":12.42,"l":11.52,"c":11.92,"v":16900},{"d":"2022-12-22","o":11.72,"h":11.75,"l":11.35,"c":11.35,"v":4200},{"d":"2022-12-23","o":11.45,"h":11.71,"l":11.4,"c":11.65,"v":7200},{"d":"2022-12-27","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":900},{"d":"2022-12-28","o":11.5,"h":11.65,"l":11.35,"c":11.35,"v":6300},{"d":"2022-12-29","o":11.35,"h":12.02,"l":11.35,"c":12,"v":5700},{"d":"2022-12-30","o":11.59,"h":11.98,"l":11.52,"c":11.52,"v":9500},{"d":"2023-01-03","o":11.95,"h":12.18,"l":11.52,"c":11.57,"v":6900},{"d":"2023-01-04","o":11.79,"h":12.11,"l":11.52,"c":12.03,"v":8900},{"d":"2023-01-05","o":12.03,"h":12.2,"l":11.61,"c":11.61,"v":800},{"d":"2023-01-06","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":500},{"d":"2023-01-09","o":11.6,"h":12,"l":11.51,"c":11.55,"v":5000},{"d":"2023-01-10","o":11.76,"h":12.47,"l":11.54,"c":11.58,"v":64800},{"d":"2023-01-11","o":12.13,"h":12.27,"l":11.86,"c":12.27,"v":3600},{"d":"2023-01-12","o":11.92,"h":12.38,"l":11.92,"c":12.02,"v":2000},{"d":"2023-01-13","o":12.5,"h":12.5,"l":12,"c":12.42,"v":1100},{"d":"2023-01-17","o":12.35,"h":12.65,"l":12.35,"c":12.51,"v":7800},{"d":"2023-01-18","o":13.02,"h":13.03,"l":12.4,"c":12.79,"v":7500},{"d":"2023-01-19","o":12.65,"h":13.9,"l":12.65,"c":13.86,"v":2100},{"d":"2023-01-20","o":13.98,"h":15.39,"l":13.51,"c":14.13,"v":12300},{"d":"2023-01-23","o":14.3,"h":14.88,"l":14.3,"c":14.57,"v":8100},{"d":"2023-01-24","o":14.87,"h":14.87,"l":13.78,"c":14.27,"v":6800},{"d":"2023-01-25","o":14,"h":14.7,"l":14,"c":14.7,"v":2000},{"d":"2023-01-26","o":14.72,"h":14.72,"l":13.11,"c":14.29,"v":3600},{"d":"2023-01-27","o":14.54,"h":14.59,"l":14.53,"c":14.53,"v":1400},{"d":"2023-01-30","o":14.4,"h":15,"l":14.22,"c":14.43,"v":2600},{"d":"2023-01-31","o":14.94,"h":17.97,"l":14.22,"c":16.2,"v":11200},{"d":"2023-02-01","o":18.9,"h":18.96,"l":16.19,"c":16.4,"v":21700},{"d":"2023-02-02","o":16.22,"h":19.08,"l":16.22,"c":17.8,"v":20500},{"d":"2023-02-03","o":17.8,"h":19.73,"l":16.22,"c":19.05,"v":20800},{"d":"2023-02-06","o":20,"h":25.47,"l":19.09,"c":20.78,"v":61900},{"d":"2023-02-07","o":20.89,"h":23.66,"l":19.79,"c":22.13,"v":45900},{"d":"2023-02-08","o":22.35,"h":23,"l":20.53,"c":22.55,"v":92100},{"d":"2023-02-09","o":22.43,"h":22.55,"l":20.97,"c":22.22,"v":28900},{"d":"2023-02-10","o":22,"h":22.75,"l":21.53,"c":21.96,"v":16500},{"d":"2023-02-13","o":21.35,"h":23,"l":20.61,"c":22.9,"v":30100},{"d":"2023-02-14","o":22.9,"h":23.75,"l":21.51,"c":23.2,"v":107700},{"d":"2023-02-15","o":23.1,"h":24,"l":21.61,"c":22.5,"v":59500},{"d":"2023-02-16","o":22.11,"h":23.33,"l":22.11,"c":23,"v":56600},{"d":"2023-02-17","o":22.55,"h":23.99,"l":20.91,"c":21.59,"v":46000},{"d":"2023-02-21","o":21.19,"h":21.6,"l":18.31,"c":18.32,"v":26400},{"d":"2023-02-22","o":17.55,"h":17.55,"l":13.6,"c":15.15,"v":54800},{"d":"2023-02-23","o":15.44,"h":16,"l":14.21,"c":14.81,"v":76500},{"d":"2023-02-24","o":14.9,"h":15.9,"l":13.47,"c":15.33,"v":54000},{"d":"2023-02-27","o":16,"h":19.87,"l":16,"c":19,"v":100300},{"d":"2023-02-28","o":19.4,"h":21,"l":18.8,"c":20.32,"v":35900},{"d":"2023-03-01","o":20.42,"h":21.38,"l":19.72,"c":20.63,"v":49800},{"d":"2023-03-02","o":20.11,"h":22,"l":19.42,"c":20.5,"v":49500},{"d":"2023-03-03","o":20.2,"h":21.5,"l":18.9,"c":21,"v":44100},{"d":"2023-03-06","o":21.34,"h":21.46,"l":20.08,"c":20.64,"v":72900},{"d":"2023-03-07","o":21.07,"h":22.83,"l":20.08,"c":21.95,"v":85100},{"d":"2023-03-08","o":21.76,"h":22.75,"l":21.02,"c":21.93,"v":89300},{"d":"2023-03-09","o":21.59,"h":22.55,"l":21.21,"c":21.34,"v":80300},{"d":"2023-03-10","o":20.94,"h":22.1,"l":19.69,"c":20.04,"v":108300},{"d":"2023-03-13","o":19.32,"h":21.38,"l":19.32,"c":21.07,"v":95500},{"d":"2023-03-14","o":21.07,"h":22.33,"l":20.05,"c":21.13,"v":96000},{"d":"2023-03-15","o":21.12,"h":22.7,"l":18.7,"c":20.3,"v":168700},{"d":"2023-03-16","o":19.5,"h":20.44,"l":19.5,"c":20.38,"v":108200},{"d":"2023-03-17","o":20.55,"h":23.16,"l":19.59,"c":20,"v":1664900},{"d":"2023-03-20","o":19.77,"h":20.07,"l":11.25,"c":11.61,"v":203500},{"d":"2023-03-21","o":11.76,"h":12.14,"l":11.51,"c":12.06,"v":280300},{"d":"2023-03-22","o":11.63,"h":12.59,"l":11.63,"c":12.13,"v":53200},{"d":"2023-03-23","o":12.04,"h":13.2,"l":12,"c":13.09,"v":54700},{"d":"2023-03-24","o":12.75,"h":13.39,"l":12.53,"c":13.02,"v":49000},{"d":"2023-03-27","o":13.03,"h":13.99,"l":12.6,"c":13.65,"v":28500},{"d":"2023-03-28","o":13.7,"h":14.37,"l":13.37,"c":13.4,"v":19700},{"d":"2023-03-29","o":13.28,"h":13.75,"l":12.57,"c":12.71,"v":20900},{"d":"2023-03-30","o":12.76,"h":14.08,"l":12.46,"c":13.79,"v":40300},{"d":"2023-03-31","o":14.05,"h":14.39,"l":12.31,"c":12.69,"v":51900},{"d":"2023-04-03","o":12.94,"h":12.94,"l":11.34,"c":11.85,"v":45100},{"d":"2023-04-04","o":11.52,"h":11.76,"l":11.43,"c":11.67,"v":28100},{"d":"2023-04-05","o":11.22,"h":11.67,"l":10.3,"c":10.34,"v":32800},{"d":"2023-04-06","o":10.28,"h":10.28,"l":8.66,"c":8.79,"v":29600},{"d":"2023-04-10","o":8.81,"h":9.74,"l":8.81,"c":9.5,"v":38100},{"d":"2023-04-11","o":9.27,"h":10.33,"l":8.94,"c":9.93,"v":27400},{"d":"2023-04-12","o":10.07,"h":10.1,"l":8.86,"c":9.37,"v":27700},{"d":"2023-04-13","o":9.54,"h":9.9,"l":9.22,"c":9.56,"v":18400},{"d":"2023-04-14","o":9.44,"h":9.47,"l":8.06,"c":8.38,"v":113900},{"d":"2023-04-17","o":8.7,"h":8.91,"l":8.52,"c":8.84,"v":15300},{"d":"2023-04-18","o":8.88,"h":9.4,"l":8.83,"c":9.07,"v":18800},{"d":"2023-04-19","o":9.06,"h":10.56,"l":9.06,"c":10.34,"v":23200},{"d":"2023-04-20","o":10.43,"h":11.64,"l":10.17,"c":11.46,"v":38400},{"d":"2023-04-21","o":11.5,"h":11.74,"l":10.9,"c":11.74,"v":20100},{"d":"2023-04-24","o":11.72,"h":12.22,"l":11.01,"c":12.12,"v":18100},{"d":"2023-04-25","o":12.11,"h":12.57,"l":11.87,"c":12.3,"v":18300},{"d":"2023-04-26","o":12.13,"h":12.53,"l":11.46,"c":12.52,"v":26200},{"d":"2023-04-27","o":12.5,"h":12.51,"l":12.13,"c":12.3,"v":17900},{"d":"2023-04-28","o":12.21,"h":12.38,"l":11.67,"c":12.31,"v":14000},{"d":"2023-05-01","o":12.41,"h":13.11,"l":11.96,"c":12.42,"v":45100},{"d":"2023-05-02","o":12.62,"h":13.08,"l":12.36,"c":12.55,"v":27200},{"d":"2023-05-03","o":13.19,"h":13.34,"l":12.5,"c":12.6,"v":21400},{"d":"2023-05-04","o":12.69,"h":12.75,"l":11.13,"c":11.31,"v":16200},{"d":"2023-05-05","o":10.66,"h":12.7,"l":10.66,"c":12.53,"v":13400},{"d":"2023-05-08","o":12.86,"h":13.15,"l":12.38,"c":12.71,"v":26900},{"d":"2023-05-09","o":13.33,"h":13.57,"l":12.32,"c":13.57,"v":22800},{"d":"2023-05-10","o":14.12,"h":14.12,"l":12.89,"c":13,"v":26000},{"d":"2023-05-11","o":13.04,"h":13.91,"l":13.04,"c":13.59,"v":19900},{"d":"2023-05-12","o":13.99,"h":13.99,"l":13.29,"c":13.45,"v":35100},{"d":"2023-05-15","o":13.27,"h":14.29,"l":12.41,"c":14.09,"v":48700},{"d":"2023-05-16","o":14.16,"h":14.3,"l":13.7,"c":13.89,"v":43200},{"d":"2023-05-17","o":14.22,"h":14.22,"l":12.88,"c":13.5,"v":19800},{"d":"2023-05-18","o":13.77,"h":13.9,"l":13.2,"c":13.2,"v":12900},{"d":"2023-05-19","o":13.6,"h":13.91,"l":12.53,"c":12.82,"v":16600},{"d":"2023-05-22","o":12.3,"h":13.11,"l":12.17,"c":12.86,"v":43400},{"d":"2023-05-23","o":12.55,"h":13.09,"l":12,"c":12.21,"v":25400},{"d":"2023-05-24","o":12.29,"h":12.41,"l":11.96,"c":12.34,"v":10600},{"d":"2023-05-25","o":12.39,"h":12.73,"l":12.39,"c":12.5,"v":19700},{"d":"2023-05-26","o":12.3,"h":12.69,"l":12.3,"c":12.55,"v":13300},{"d":"2023-05-30","o":12.86,"h":12.86,"l":11.72,"c":12.5,"v":15100},{"d":"2023-05-31","o":12.26,"h":12.7,"l":11.75,"c":11.78,"v":19800},{"d":"2023-06-01","o":11.98,"h":12.68,"l":11.9,"c":12.42,"v":14200},{"d":"2023-06-02","o":12.56,"h":12.6,"l":11.93,"c":12.37,"v":25300},{"d":"2023-06-05","o":12.2,"h":12.65,"l":12.11,"c":12.28,"v":17400},{"d":"2023-06-06","o":12.31,"h":12.77,"l":12.25,"c":12.49,"v":41400},{"d":"2023-06-07","o":12.48,"h":12.84,"l":12.35,"c":12.47,"v":32900},{"d":"2023-06-08","o":12.48,"h":12.95,"l":12.1,"c":12.31,"v":17900},{"d":"2023-06-09","o":12.5,"h":12.69,"l":12.11,"c":12.5,"v":20600},{"d":"2023-06-12","o":12.44,"h":12.68,"l":12.16,"c":12.27,"v":26600},{"d":"2023-06-13","o":12.51,"h":12.55,"l":12.14,"c":12.14,"v":42400},{"d":"2023-06-14","o":12.01,"h":12.47,"l":11.76,"c":11.77,"v":25000},{"d":"2023-06-15","o":12.41,"h":12.56,"l":11.75,"c":11.95,"v":41700},{"d":"2023-06-16","o":12.17,"h":12.7,"l":11.99,"c":12.5,"v":95000},{"d":"2023-06-20","o":12.4,"h":13.16,"l":11.5,"c":12.84,"v":58900},{"d":"2023-06-21","o":12.85,"h":14.03,"l":12.6,"c":13.33,"v":55700},{"d":"2023-06-22","o":13.22,"h":13.44,"l":12.7,"c":12.88,"v":11200},{"d":"2023-06-23","o":13,"h":13.83,"l":12.77,"c":13.65,"v":285600},{"d":"2023-06-26","o":13.64,"h":13.94,"l":12.78,"c":13.07,"v":16900},{"d":"2023-06-27","o":12.77,"h":13.21,"l":12.76,"c":13.08,"v":11800},{"d":"2023-06-28","o":12.87,"h":13.6,"l":12.8,"c":13.42,"v":18500},{"d":"2023-06-29","o":13.38,"h":13.45,"l":13.16,"c":13.32,"v":10400},{"d":"2023-06-30","o":13.41,"h":13.45,"l":12.77,"c":12.96,"v":14500},{"d":"2023-07-03","o":12.85,"h":13.4,"l":12.84,"c":13.15,"v":2400},{"d":"2023-07-05","o":13.14,"h":13.34,"l":12.11,"c":12.3,"v":15100},{"d":"2023-07-06","o":12.55,"h":12.55,"l":10.28,"c":11.65,"v":17800},{"d":"2023-07-07","o":11.39,"h":12.52,"l":11.2,"c":11.44,"v":18600},{"d":"2023-07-10","o":11.9,"h":12.15,"l":11.6,"c":11.64,"v":7000},{"d":"2023-07-11","o":11.67,"h":12.6,"l":11.54,"c":12.01,"v":20300},{"d":"2023-07-12","o":12.1,"h":12.6,"l":12.06,"c":12.22,"v":12100},{"d":"2023-07-13","o":12.34,"h":12.51,"l":12.13,"c":12.24,"v":6300},{"d":"2023-07-14","o":12.18,"h":12.89,"l":12.18,"c":12.41,"v":6800},{"d":"2023-07-17","o":12.6,"h":12.92,"l":12.34,"c":12.37,"v":64300},{"d":"2023-07-18","o":12.28,"h":13.13,"l":12.05,"c":13.09,"v":50800},{"d":"2023-07-19","o":12.89,"h":13.5,"l":12.57,"c":13.17,"v":11200},{"d":"2023-07-20","o":12.65,"h":13.17,"l":12.65,"c":13.05,"v":10500},{"d":"2023-07-21","o":12.89,"h":13.03,"l":12.72,"c":12.8,"v":14900},{"d":"2023-07-24","o":12.77,"h":12.87,"l":12.02,"c":12.36,"v":6800},{"d":"2023-07-25","o":13,"h":13.1,"l":12.54,"c":12.54,"v":6200},{"d":"2023-07-26","o":12.54,"h":12.9,"l":12.13,"c":12.47,"v":4800},{"d":"2023-07-27","o":12.54,"h":12.57,"l":12.02,"c":12.28,"v":8300},{"d":"2023-07-28","o":12.34,"h":13.2,"l":12.3,"c":12.49,"v":9800},{"d":"2023-07-31","o":12.72,"h":12.72,"l":12.15,"c":12.44,"v":6300},{"d":"2023-08-01","o":12.29,"h":12.57,"l":11.29,"c":12.46,"v":7500},{"d":"2023-08-02","o":12.6,"h":12.6,"l":11.9,"c":11.98,"v":6400},{"d":"2023-08-03","o":12.22,"h":12.49,"l":11.8,"c":11.8,"v":10300},{"d":"2023-08-04","o":11.52,"h":12.21,"l":11.52,"c":11.75,"v":4600},{"d":"2023-08-07","o":11.6,"h":12.1,"l":11.6,"c":12.09,"v":12700},{"d":"2023-08-08","o":12.6,"h":12.6,"l":11.6,"c":11.86,"v":8000},{"d":"2023-08-09","o":11.52,"h":11.97,"l":11.27,"c":11.92,"v":48300},{"d":"2023-08-10","o":11.73,"h":11.73,"l":11.22,"c":11.6,"v":13100},{"d":"2023-08-11","o":11.6,"h":12.89,"l":11.6,"c":12.39,"v":20100},{"d":"2023-08-14","o":12.1,"h":12.48,"l":12.01,"c":12.01,"v":5800},{"d":"2023-08-15","o":11.96,"h":12.7,"l":11.46,"c":11.72,"v":8300},{"d":"2023-08-16","o":11.6,"h":12.12,"l":11.26,"c":11.26,"v":23000},{"d":"2023-08-17","o":11.35,"h":11.77,"l":11.02,"c":11.04,"v":11300},{"d":"2023-08-18","o":11.04,"h":11.3,"l":11,"c":11.13,"v":10400},{"d":"2023-08-21","o":11.04,"h":11.67,"l":10.59,"c":11.11,"v":6900},{"d":"2023-08-22","o":11.38,"h":11.9,"l":11.16,"c":11.24,"v":9200},{"d":"2023-08-23","o":11.51,"h":11.63,"l":11.48,"c":11.5,"v":5400},{"d":"2023-08-24","o":11.6,"h":12.21,"l":11.6,"c":11.82,"v":7300},{"d":"2023-08-25","o":12.33,"h":12.39,"l":11.84,"c":12,"v":4300},{"d":"2023-08-28","o":11.85,"h":12.05,"l":11.74,"c":11.74,"v":6500},{"d":"2023-08-29","o":11.62,"h":12.24,"l":11.62,"c":11.95,"v":7400},{"d":"2023-08-30","o":11.83,"h":12.02,"l":11.83,"c":11.84,"v":3800},{"d":"2023-08-31","o":11.77,"h":12,"l":11.63,"c":11.72,"v":11700},{"d":"2023-09-01","o":11.62,"h":12.14,"l":11.62,"c":11.71,"v":7600},{"d":"2023-09-05","o":11.71,"h":12.52,"l":11.71,"c":12.1,"v":11400},{"d":"2023-09-06","o":12.09,"h":12.1,"l":11.75,"c":11.9,"v":8100},{"d":"2023-09-07","o":11.93,"h":12.09,"l":11.7,"c":11.7,"v":14900},{"d":"2023-09-08","o":11.66,"h":11.75,"l":11.41,"c":11.5,"v":35300},{"d":"2023-09-11","o":11.48,"h":11.75,"l":11.33,"c":11.59,"v":12200},{"d":"2023-09-12","o":11.49,"h":11.49,"l":11,"c":11.03,"v":15600},{"d":"2023-09-13","o":11.06,"h":11.19,"l":10.94,"c":10.99,"v":16900},{"d":"2023-09-14","o":10.99,"h":10.99,"l":10.76,"c":10.99,"v":11300},{"d":"2023-09-15","o":11,"h":11,"l":10.52,"c":10.55,"v":52300},{"d":"2023-09-18","o":10.01,"h":10.5,"l":9.85,"c":10.06,"v":14900},{"d":"2023-09-19","o":9.91,"h":9.95,"l":9.73,"c":9.95,"v":6500},{"d":"2023-09-20","o":9.86,"h":9.86,"l":9.57,"c":9.57,"v":2300},{"d":"2023-09-21","o":9.33,"h":9.5,"l":9.02,"c":9.47,"v":4300},{"d":"2023-09-22","o":9.37,"h":9.37,"l":9.19,"c":9.35,"v":4200},{"d":"2023-09-25","o":9.08,"h":9.98,"l":9.08,"c":9.16,"v":7000},{"d":"2023-09-26","o":9.14,"h":9.14,"l":8.81,"c":8.95,"v":4700},{"d":"2023-09-27","o":9.35,"h":10.53,"l":9.17,"c":9.84,"v":11100},{"d":"2023-09-28","o":10,"h":10.07,"l":9.75,"c":9.9,"v":5600},{"d":"2023-09-29","o":9.79,"h":9.79,"l":9.55,"c":9.56,"v":7100},{"d":"2023-10-02","o":9.4,"h":9.4,"l":8.93,"c":9,"v":7000},{"d":"2023-10-03","o":8.75,"h":8.79,"l":8.5,"c":8.6,"v":4500},{"d":"2023-10-04","o":8.35,"h":8.35,"l":6.94,"c":7.66,"v":31500},{"d":"2023-10-05","o":8.44,"h":8.5,"l":6.99,"c":7.32,"v":44100},{"d":"2023-10-06","o":7.5,"h":7.8,"l":7.01,"c":7.25,"v":32000},{"d":"2023-10-09","o":7.07,"h":7.24,"l":6.5,"c":6.84,"v":18600},{"d":"2023-10-10","o":6.96,"h":7.3,"l":6.6,"c":6.88,"v":20400},{"d":"2023-10-11","o":6.76,"h":7.33,"l":6.64,"c":6.73,"v":19900},{"d":"2023-10-12","o":6.5,"h":6.5,"l":6.11,"c":6.24,"v":11300},{"d":"2023-10-13","o":6.35,"h":6.35,"l":6.02,"c":6.06,"v":14000},{"d":"2023-10-16","o":5.98,"h":6.34,"l":5.55,"c":5.76,"v":30900},{"d":"2023-10-17","o":5.91,"h":5.96,"l":5.06,"c":5.48,"v":36200},{"d":"2023-10-18","o":5.44,"h":5.63,"l":5.17,"c":5.46,"v":27200},{"d":"2023-10-19","o":5.54,"h":5.6,"l":5.38,"c":5.42,"v":12000},{"d":"2023-10-20","o":5.45,"h":5.63,"l":5.4,"c":5.54,"v":17500},{"d":"2023-10-23","o":5.55,"h":5.55,"l":5.42,"c":5.42,"v":15200},{"d":"2023-10-24","o":5.53,"h":5.65,"l":5.09,"c":5.42,"v":31800},{"d":"2023-10-25","o":5.4,"h":5.43,"l":5.32,"c":5.35,"v":34900},{"d":"2023-10-26","o":5.3,"h":5.38,"l":4.99,"c":5.07,"v":39500},{"d":"2023-10-27","o":5.4,"h":5.4,"l":4.96,"c":5.02,"v":20800},{"d":"2023-10-30","o":5.06,"h":5.33,"l":5,"c":5.19,"v":11900},{"d":"2023-10-31","o":5.26,"h":5.3,"l":5.1,"c":5.24,"v":13100},{"d":"2023-11-01","o":5.3,"h":5.5,"l":5.08,"c":5.08,"v":14300},{"d":"2023-11-02","o":5.29,"h":5.54,"l":5.15,"c":5.38,"v":14100},{"d":"2023-11-03","o":5.57,"h":6.25,"l":5.28,"c":5.75,"v":33900},{"d":"2023-11-06","o":5.78,"h":5.95,"l":5.66,"c":5.68,"v":24500},{"d":"2023-11-07","o":5.69,"h":5.85,"l":5.62,"c":5.75,"v":14300},{"d":"2023-11-08","o":5.88,"h":5.98,"l":5.65,"c":5.68,"v":18700},{"d":"2023-11-09","o":5.46,"h":5.46,"l":4.54,"c":4.59,"v":16600},{"d":"2023-11-10","o":4.79,"h":5.17,"l":4.11,"c":4.38,"v":26300},{"d":"2023-11-13","o":4.46,"h":5,"l":4.38,"c":4.56,"v":39900},{"d":"2023-11-14","o":4.85,"h":5.41,"l":4.55,"c":5.08,"v":47400},{"d":"2023-11-15","o":5,"h":5.48,"l":4.76,"c":5.19,"v":35800},{"d":"2023-11-16","o":5.67,"h":5.67,"l":4.42,"c":4.44,"v":35000},{"d":"2023-11-17","o":4.44,"h":4.47,"l":3.89,"c":3.89,"v":43200},{"d":"2023-11-20","o":4.1,"h":4.36,"l":3.61,"c":3.99,"v":44500},{"d":"2023-11-21","o":3.89,"h":4.11,"l":3.41,"c":3.63,"v":24400},{"d":"2023-11-22","o":3.63,"h":3.76,"l":3.52,"c":3.65,"v":14400},{"d":"2023-11-24","o":3.65,"h":3.84,"l":3.61,"c":3.84,"v":8400},{"d":"2023-11-27","o":3.75,"h":3.92,"l":3.71,"c":3.82,"v":9900},{"d":"2023-11-28","o":3.95,"h":4.25,"l":3.65,"c":3.88,"v":21900},{"d":"2023-11-29","o":4.07,"h":4.25,"l":3.66,"c":4.03,"v":18000},{"d":"2023-11-30","o":4.16,"h":4.17,"l":3.86,"c":4.05,"v":14800},{"d":"2023-12-01","o":4.28,"h":4.82,"l":4.09,"c":4.41,"v":33300},{"d":"2023-12-04","o":4.59,"h":5.24,"l":4.3,"c":5.24,"v":66600},{"d":"2023-12-05","o":5.4,"h":6.36,"l":5.29,"c":5.39,"v":42300},{"d":"2023-12-06","o":5.39,"h":5.95,"l":5.22,"c":5.55,"v":81300},{"d":"2023-12-07","o":5.5,"h":5.88,"l":5.22,"c":5.39,"v":38700},{"d":"2023-12-08","o":5.31,"h":5.41,"l":4.82,"c":5.03,"v":22200},{"d":"2023-12-11","o":5.07,"h":5.39,"l":4.68,"c":4.88,"v":27100},{"d":"2023-12-12","o":4.83,"h":5.19,"l":4.57,"c":4.99,"v":33400},{"d":"2023-12-13","o":4.78,"h":5.29,"l":4.7,"c":5.2,"v":38900},{"d":"2023-12-14","o":5.4,"h":5.56,"l":4.87,"c":5.01,"v":86900},{"d":"2023-12-15","o":5.08,"h":5.19,"l":4.59,"c":4.59,"v":64700},{"d":"2023-12-18","o":4.64,"h":4.66,"l":4.15,"c":4.56,"v":42700},{"d":"2023-12-19","o":4.69,"h":4.73,"l":4.42,"c":4.69,"v":24600},{"d":"2023-12-20","o":4.71,"h":4.86,"l":4.48,"c":4.76,"v":44600},{"d":"2023-12-21","o":5.11,"h":5.11,"l":4.5,"c":4.87,"v":21900},{"d":"2023-12-22","o":4.95,"h":5.19,"l":4.8,"c":4.99,"v":40000},{"d":"2023-12-26","o":4.91,"h":5.15,"l":4.76,"c":5,"v":28400},{"d":"2023-12-27","o":5,"h":5.09,"l":4.91,"c":5.01,"v":21700},{"d":"2023-12-28","o":5,"h":5.05,"l":4.93,"c":4.98,"v":16500},{"d":"2023-12-29","o":4.98,"h":5.05,"l":4.89,"c":4.92,"v":22100},{"d":"2024-01-02","o":4.89,"h":5.25,"l":4.81,"c":5.01,"v":149200},{"d":"2024-01-03","o":5.2,"h":5.31,"l":4.89,"c":4.98,"v":33800},{"d":"2024-01-04","o":5.08,"h":5.08,"l":4.58,"c":4.65,"v":59600},{"d":"2024-01-05","o":4.66,"h":4.73,"l":4.41,"c":4.56,"v":44400},{"d":"2024-01-08","o":4.55,"h":4.78,"l":3.99,"c":4.2,"v":133100},{"d":"2024-01-09","o":4.19,"h":5.03,"l":4.03,"c":4.57,"v":67900},{"d":"2024-01-10","o":4.51,"h":4.63,"l":4.37,"c":4.63,"v":14600},{"d":"2024-01-11","o":4.58,"h":5.23,"l":4.35,"c":4.82,"v":153900},{"d":"2024-01-12","o":4.73,"h":4.91,"l":4.52,"c":4.79,"v":34800},{"d":"2024-01-16","o":4.81,"h":4.97,"l":4.36,"c":4.44,"v":32000},{"d":"2024-01-17","o":4.4,"h":4.69,"l":4.25,"c":4.35,"v":60100},{"d":"2024-01-18","o":4.41,"h":4.65,"l":4.14,"c":4.35,"v":26700},{"d":"2024-01-19","o":4.38,"h":4.63,"l":4.14,"c":4.35,"v":11900},{"d":"2024-01-22","o":4.35,"h":4.5,"l":4.13,"c":4.48,"v":29200},{"d":"2024-01-23","o":4.57,"h":4.86,"l":4.18,"c":4.25,"v":22800},{"d":"2024-01-24","o":4.27,"h":4.46,"l":4,"c":4.03,"v":27800},{"d":"2024-01-25","o":3.98,"h":4.19,"l":3.75,"c":4.05,"v":31600},{"d":"2024-01-26","o":3.99,"h":4.14,"l":3.78,"c":3.82,"v":62200},{"d":"2024-01-29","o":3.96,"h":3.96,"l":3.73,"c":3.85,"v":51400},{"d":"2024-01-30","o":3.8,"h":3.91,"l":3.46,"c":3.7,"v":56700},{"d":"2024-01-31","o":3.7,"h":3.85,"l":3.59,"c":3.65,"v":34700},{"d":"2024-02-01","o":3.7,"h":4.08,"l":3.61,"c":3.86,"v":37400},{"d":"2024-02-02","o":3.73,"h":3.9,"l":3.7,"c":3.82,"v":18200},{"d":"2024-02-05","o":3.8,"h":3.8,"l":3.55,"c":3.68,"v":20600},{"d":"2024-02-06","o":3.64,"h":3.77,"l":3.56,"c":3.77,"v":23100},{"d":"2024-02-07","o":3.76,"h":3.98,"l":3.65,"c":3.65,"v":21400},{"d":"2024-02-08","o":3.86,"h":3.86,"l":3.36,"c":3.54,"v":288800},{"d":"2024-02-09","o":3.53,"h":3.84,"l":3.53,"c":3.63,"v":45000},{"d":"2024-02-12","o":3.74,"h":3.9,"l":3.44,"c":3.5,"v":158900},{"d":"2024-02-13","o":3.4,"h":3.65,"l":3.19,"c":3.64,"v":193100},{"d":"2024-02-14","o":3.61,"h":3.72,"l":3.37,"c":3.4,"v":137200},{"d":"2024-02-15","o":3.42,"h":4.22,"l":3.34,"c":4,"v":111800},{"d":"2024-02-16","o":4,"h":4.11,"l":3.78,"c":3.94,"v":91500},{"d":"2024-02-20","o":3.96,"h":4.06,"l":3.45,"c":3.76,"v":90400},{"d":"2024-02-21","o":3.8,"h":3.99,"l":3.71,"c":3.8,"v":79400},{"d":"2024-02-22","o":3.81,"h":3.99,"l":3.75,"c":3.82,"v":40100},{"d":"2024-02-23","o":3.83,"h":3.96,"l":3.81,"c":3.89,"v":43600},{"d":"2024-02-26","o":3.86,"h":4.4,"l":3.83,"c":4.26,"v":53400},{"d":"2024-02-27","o":4.27,"h":5.46,"l":4.26,"c":5.2,"v":149700},{"d":"2024-02-28","o":5.17,"h":5.3,"l":4.4,"c":4.47,"v":47100},{"d":"2024-02-29","o":4.52,"h":5.13,"l":4.31,"c":4.86,"v":60000},{"d":"2024-03-01","o":5.44,"h":5.94,"l":5.21,"c":5.7,"v":169500},{"d":"2024-03-04","o":5.63,"h":5.92,"l":5.04,"c":5.05,"v":124600},{"d":"2024-03-05","o":5.22,"h":5.22,"l":4.65,"c":4.94,"v":58400},{"d":"2024-03-06","o":4.94,"h":5.34,"l":4.65,"c":4.75,"v":53300},{"d":"2024-03-07","o":4.76,"h":5.3,"l":4.7,"c":5.13,"v":54000},{"d":"2024-03-08","o":5.19,"h":5.5,"l":4.85,"c":4.95,"v":42200},{"d":"2024-03-11","o":4.95,"h":5.34,"l":4.49,"c":4.95,"v":158400},{"d":"2024-03-12","o":4.95,"h":5.2,"l":4.88,"c":4.99,"v":29600},{"d":"2024-03-13","o":5.07,"h":5.31,"l":4.99,"c":5.28,"v":19300},{"d":"2024-03-14","o":5.35,"h":5.46,"l":5.02,"c":5.07,"v":32200},{"d":"2024-03-15","o":5.03,"h":6.8,"l":5.03,"c":6.19,"v":465800},{"d":"2024-03-18","o":6.27,"h":6.64,"l":5.57,"c":5.65,"v":85600},{"d":"2024-03-19","o":5.49,"h":5.74,"l":5.12,"c":5.47,"v":68400},{"d":"2024-03-20","o":5.5,"h":6.66,"l":5.5,"c":6.29,"v":115800},{"d":"2024-03-21","o":6.37,"h":6.9,"l":6.16,"c":6.33,"v":68600},{"d":"2024-03-22","o":6.29,"h":6.36,"l":5.75,"c":6.19,"v":45900},{"d":"2024-03-25","o":6.26,"h":6.68,"l":6.09,"c":6.25,"v":43600},{"d":"2024-03-26","o":6.41,"h":6.91,"l":6.2,"c":6.33,"v":46000},{"d":"2024-03-27","o":6.56,"h":6.56,"l":6,"c":6.47,"v":27600},{"d":"2024-03-28","o":6.29,"h":7.31,"l":6.01,"c":7.15,"v":127900},{"d":"2024-04-01","o":7.09,"h":7.7,"l":6.81,"c":7.25,"v":86400},{"d":"2024-04-02","o":7.01,"h":7.24,"l":6.5,"c":6.69,"v":52500},{"d":"2024-04-03","o":6.53,"h":6.8,"l":6.02,"c":6.66,"v":33500},{"d":"2024-04-04","o":6.73,"h":6.97,"l":6.52,"c":6.69,"v":32800},{"d":"2024-04-05","o":6.57,"h":6.65,"l":6.25,"c":6.48,"v":21900},{"d":"2024-04-08","o":6.34,"h":6.62,"l":5.7,"c":5.91,"v":69200},{"d":"2024-04-09","o":9.97,"h":11.9,"l":8.8,"c":9.62,"v":38263100},{"d":"2024-04-10","o":9.36,"h":10.48,"l":9.09,"c":10.39,"v":1050300},{"d":"2024-04-11","o":10.03,"h":10.3,"l":9.2,"c":9.29,"v":492900},{"d":"2024-04-12","o":9.21,"h":10.36,"l":9.2,"c":9.99,"v":345400},{"d":"2024-04-15","o":10.6,"h":10.6,"l":9.15,"c":9.61,"v":394300},{"d":"2024-04-16","o":9.31,"h":9.8,"l":9.15,"c":9.47,"v":202700},{"d":"2024-04-17","o":9.64,"h":10.49,"l":9.28,"c":10.34,"v":288400},{"d":"2024-04-18","o":10.21,"h":11.51,"l":10.01,"c":10.54,"v":369900},{"d":"2024-04-19","o":10.24,"h":10.77,"l":9.1,"c":9.39,"v":627500},{"d":"2024-04-22","o":9.52,"h":9.98,"l":9.06,"c":9.51,"v":311400},{"d":"2024-04-23","o":9.56,"h":10.27,"l":9.25,"c":9.82,"v":320600},{"d":"2024-04-24","o":9.78,"h":9.86,"l":9.05,"c":9.5,"v":320200},{"d":"2024-04-25","o":9.5,"h":10.12,"l":7.8,"c":8.47,"v":698600},{"d":"2024-04-26","o":8.53,"h":8.78,"l":8.2,"c":8.46,"v":276300},{"d":"2024-04-29","o":8.22,"h":10.16,"l":8.18,"c":10,"v":239800},{"d":"2024-04-30","o":9.77,"h":9.97,"l":9,"c":9.09,"v":130100},{"d":"2024-05-01","o":9.09,"h":9.36,"l":8.09,"c":8.23,"v":259200},{"d":"2024-05-02","o":8.3,"h":8.89,"l":8.1,"c":8.46,"v":192900},{"d":"2024-05-03","o":8.51,"h":10.29,"l":8.31,"c":9.59,"v":375300},{"d":"2024-05-06","o":9.58,"h":9.58,"l":8.6,"c":8.83,"v":146900},{"d":"2024-05-07","o":8.74,"h":8.74,"l":8.19,"c":8.34,"v":177300},{"d":"2024-05-08","o":8.33,"h":8.35,"l":8.02,"c":8.23,"v":128100},{"d":"2024-05-09","o":8.05,"h":8.74,"l":8,"c":8.14,"v":227400},{"d":"2024-05-10","o":8.14,"h":8.78,"l":7.98,"c":8.77,"v":100200},{"d":"2024-05-13","o":8.64,"h":9.1,"l":8.33,"c":8.48,"v":59700},{"d":"2024-05-14","o":8.32,"h":8.9,"l":8.15,"c":8.36,"v":84900},{"d":"2024-05-15","o":8.58,"h":8.71,"l":8.28,"c":8.65,"v":38500},{"d":"2024-05-16","o":8.53,"h":8.81,"l":8.45,"c":8.56,"v":41700},{"d":"2024-05-17","o":8.57,"h":9,"l":8.56,"c":8.89,"v":58300},{"d":"2024-05-20","o":8.99,"h":9.14,"l":8.53,"c":8.55,"v":60100},{"d":"2024-05-21","o":8.54,"h":8.68,"l":8.19,"c":8.21,"v":44400},{"d":"2024-05-22","o":8.14,"h":8.66,"l":8.13,"c":8.57,"v":51700},{"d":"2024-05-23","o":8.57,"h":8.57,"l":8,"c":8.11,"v":65000},{"d":"2024-05-24","o":8.14,"h":8.26,"l":7.93,"c":7.95,"v":52200},{"d":"2024-05-28","o":8.09,"h":8.16,"l":7.65,"c":7.72,"v":221800},{"d":"2024-05-29","o":7.65,"h":7.74,"l":7.45,"c":7.5,"v":80500},{"d":"2024-05-30","o":7.51,"h":7.82,"l":7.47,"c":7.57,"v":66400},{"d":"2024-05-31","o":7.57,"h":8.1,"l":7.54,"c":7.72,"v":126900},{"d":"2024-06-03","o":7.97,"h":8.15,"l":7.56,"c":7.7,"v":121200},{"d":"2024-06-04","o":7.66,"h":7.81,"l":7.18,"c":7.31,"v":172600},{"d":"2024-06-05","o":7.39,"h":7.53,"l":7.32,"c":7.39,"v":57100},{"d":"2024-06-06","o":7.44,"h":7.54,"l":7.23,"c":7.34,"v":77100},{"d":"2024-06-07","o":7.15,"h":7.33,"l":7.15,"c":7.25,"v":53000},{"d":"2024-06-10","o":7.17,"h":7.61,"l":7.12,"c":7.56,"v":113700},{"d":"2024-06-11","o":7.54,"h":7.76,"l":7.4,"c":7.4,"v":108800},{"d":"2024-06-12","o":7.64,"h":8.12,"l":7.47,"c":7.55,"v":96500},{"d":"2024-06-13","o":7.51,"h":7.74,"l":7.47,"c":7.72,"v":90400},{"d":"2024-06-14","o":7.65,"h":7.73,"l":7.1,"c":7.25,"v":92800},{"d":"2024-06-17","o":7.14,"h":7.31,"l":6.69,"c":6.88,"v":112900},{"d":"2024-06-18","o":6.93,"h":6.99,"l":6.6,"c":6.63,"v":74800},{"d":"2024-06-20","o":6.63,"h":6.74,"l":6.51,"c":6.52,"v":93600},{"d":"2024-06-21","o":6.54,"h":6.79,"l":6.39,"c":6.61,"v":619100},{"d":"2024-06-24","o":6.68,"h":6.79,"l":6.14,"c":6.26,"v":111100},{"d":"2024-06-25","o":6.26,"h":6.26,"l":6.05,"c":6.06,"v":126600},{"d":"2024-06-26","o":6.06,"h":6.06,"l":5.68,"c":5.8,"v":98300},{"d":"2024-06-27","o":5.82,"h":5.89,"l":5.64,"c":5.76,"v":39800},{"d":"2024-06-28","o":5.77,"h":5.83,"l":5.5,"c":5.8,"v":261900},{"d":"2024-07-01","o":5.83,"h":6.14,"l":5.78,"c":5.86,"v":234400},{"d":"2024-07-02","o":5.88,"h":6.13,"l":5.74,"c":6.08,"v":95300},{"d":"2024-07-03","o":6.15,"h":6.15,"l":5.8,"c":6.14,"v":179800},{"d":"2024-07-05","o":6.15,"h":7.14,"l":6.06,"c":7.07,"v":127000},{"d":"2024-07-08","o":7.08,"h":7.35,"l":6.81,"c":7.08,"v":177000},{"d":"2024-07-09","o":7.06,"h":7.22,"l":6.82,"c":7.13,"v":73500},{"d":"2024-07-10","o":7.17,"h":7.7,"l":7,"c":7.16,"v":98200},{"d":"2024-07-11","o":7.32,"h":7.95,"l":7.28,"c":7.91,"v":98500},{"d":"2024-07-12","o":7.93,"h":8,"l":7.26,"c":7.45,"v":116500},{"d":"2024-07-15","o":7.41,"h":7.6,"l":7.22,"c":7.47,"v":66400},{"d":"2024-07-16","o":7.57,"h":8,"l":7.57,"c":7.94,"v":66500},{"d":"2024-07-17","o":7.84,"h":8,"l":7.54,"c":7.69,"v":59600},{"d":"2024-07-18","o":7.6,"h":7.67,"l":7.4,"c":7.56,"v":86500},{"d":"2024-07-19","o":7.57,"h":7.57,"l":7.21,"c":7.33,"v":56400},{"d":"2024-07-22","o":7.3,"h":7.56,"l":7.24,"c":7.55,"v":62400},{"d":"2024-07-23","o":7.47,"h":7.64,"l":7.31,"c":7.59,"v":52500},{"d":"2024-07-24","o":7.59,"h":8.2,"l":7.59,"c":8,"v":78400},{"d":"2024-07-25","o":7.97,"h":8.44,"l":7.91,"c":8.37,"v":50500},{"d":"2024-07-26","o":8.44,"h":8.88,"l":8.21,"c":8.86,"v":54300},{"d":"2024-07-29","o":8.93,"h":9.24,"l":8.58,"c":8.71,"v":75600},{"d":"2024-07-30","o":8.84,"h":8.84,"l":8.1,"c":8.24,"v":60300},{"d":"2024-07-31","o":8.25,"h":8.52,"l":8.07,"c":8.38,"v":57200},{"d":"2024-08-01","o":8.3,"h":8.3,"l":7.72,"c":7.81,"v":70700},{"d":"2024-08-02","o":7.46,"h":7.75,"l":7.46,"c":7.55,"v":58300},{"d":"2024-08-05","o":7.49,"h":7.49,"l":7.09,"c":7.38,"v":116000},{"d":"2024-08-06","o":7.4,"h":7.45,"l":7.15,"c":7.19,"v":60900},{"d":"2024-08-07","o":7.35,"h":7.38,"l":6.89,"c":6.99,"v":50600},{"d":"2024-08-08","o":6.98,"h":7.3,"l":6.87,"c":7.18,"v":44300},{"d":"2024-08-09","o":7.17,"h":7.69,"l":7.11,"c":7.69,"v":44200},{"d":"2024-08-12","o":7.68,"h":7.78,"l":7.42,"c":7.59,"v":38400},{"d":"2024-08-13","o":7.66,"h":7.73,"l":7.23,"c":7.25,"v":64600},{"d":"2024-08-14","o":7.35,"h":7.35,"l":7.01,"c":7.02,"v":47000},{"d":"2024-08-15","o":7.24,"h":7.6,"l":6.94,"c":7.23,"v":37000},{"d":"2024-08-16","o":7.23,"h":7.72,"l":7.11,"c":7.6,"v":31000},{"d":"2024-08-19","o":7.72,"h":8.4,"l":7.45,"c":8.33,"v":50400},{"d":"2024-08-20","o":8.35,"h":9.23,"l":8.35,"c":9.03,"v":81300},{"d":"2024-08-21","o":9.1,"h":9.42,"l":8.81,"c":9.19,"v":72100},{"d":"2024-08-22","o":9.2,"h":9.24,"l":8.6,"c":8.69,"v":24400},{"d":"2024-08-23","o":8.92,"h":9.38,"l":8.87,"c":9.36,"v":40100},{"d":"2024-08-26","o":9.47,"h":10,"l":9.4,"c":9.46,"v":96100},{"d":"2024-08-27","o":9.4,"h":9.53,"l":9.03,"c":9.18,"v":36400},{"d":"2024-08-28","o":9.09,"h":9.34,"l":9.05,"c":9.27,"v":41600},{"d":"2024-08-29","o":9.37,"h":10,"l":9.36,"c":9.98,"v":196800},{"d":"2024-08-30","o":10.16,"h":10.16,"l":8.92,"c":9.49,"v":75900},{"d":"2024-09-03","o":9.43,"h":9.47,"l":8.42,"c":8.42,"v":38300},{"d":"2024-09-04","o":8.41,"h":8.69,"l":8.15,"c":8.2,"v":40800},{"d":"2024-09-05","o":8.13,"h":8.33,"l":7.75,"c":8.06,"v":93500},{"d":"2024-09-06","o":8.18,"h":8.34,"l":7.91,"c":8.08,"v":63700},{"d":"2024-09-09","o":8.01,"h":8.25,"l":7.9,"c":7.9,"v":39700},{"d":"2024-09-10","o":7.92,"h":8.89,"l":7.91,"c":8.58,"v":145100},{"d":"2024-09-11","o":8.51,"h":9.58,"l":8.14,"c":9.5,"v":96200},{"d":"2024-09-12","o":9.49,"h":9.99,"l":9.15,"c":9.24,"v":144800},{"d":"2024-09-13","o":9.4,"h":9.4,"l":8.63,"c":8.91,"v":87100},{"d":"2024-09-16","o":9.5,"h":10,"l":8.14,"c":8.23,"v":565600},{"d":"2024-09-17","o":8.31,"h":8.43,"l":7.53,"c":7.6,"v":211500},{"d":"2024-09-18","o":7.65,"h":7.82,"l":7.2,"c":7.56,"v":234400},{"d":"2024-09-19","o":7.85,"h":7.85,"l":7.4,"c":7.59,"v":126700},{"d":"2024-09-20","o":7.5,"h":7.71,"l":7.33,"c":7.47,"v":519200},{"d":"2024-09-23","o":7.57,"h":7.68,"l":7.11,"c":7.23,"v":102500},{"d":"2024-09-24","o":7.28,"h":7.31,"l":7,"c":7.19,"v":52700},{"d":"2024-09-25","o":7.2,"h":7.24,"l":7.03,"c":7.17,"v":40200},{"d":"2024-09-26","o":7.26,"h":7.55,"l":7.06,"c":7.26,"v":84900},{"d":"2024-09-27","o":7.36,"h":7.38,"l":7.14,"c":7.16,"v":40500},{"d":"2024-09-30","o":7.15,"h":7.26,"l":6.95,"c":7,"v":100700},{"d":"2024-10-01","o":7.02,"h":7.18,"l":6.86,"c":6.98,"v":93100},{"d":"2024-10-02","o":6.98,"h":7.18,"l":6.87,"c":7.11,"v":86500},{"d":"2024-10-03","o":7.01,"h":7.12,"l":6.88,"c":6.89,"v":113900},{"d":"2024-10-04","o":6.91,"h":7.17,"l":6.85,"c":7.01,"v":111900},{"d":"2024-10-07","o":7.06,"h":7.11,"l":6.89,"c":6.94,"v":48000},{"d":"2024-10-08","o":6.96,"h":7.1,"l":6.91,"c":7,"v":201700},{"d":"2024-10-09","o":7,"h":7.08,"l":6.94,"c":6.99,"v":80800},{"d":"2024-10-10","o":6.87,"h":7.09,"l":6.87,"c":6.98,"v":67200},{"d":"2024-10-11","o":7.04,"h":7.29,"l":6.91,"c":7.29,"v":66300},{"d":"2024-10-14","o":7.3,"h":7.3,"l":7.01,"c":7.26,"v":54600},{"d":"2024-10-15","o":7.19,"h":7.7,"l":7.18,"c":7.6,"v":81400},{"d":"2024-10-16","o":7.65,"h":8.16,"l":7.59,"c":7.75,"v":88700},{"d":"2024-10-17","o":7.79,"h":8.13,"l":7.58,"c":7.87,"v":55100},{"d":"2024-10-18","o":7.89,"h":8.36,"l":7.77,"c":8.25,"v":71800},{"d":"2024-10-21","o":8.19,"h":8.27,"l":7.94,"c":8.05,"v":27500},{"d":"2024-10-22","o":7.97,"h":8.24,"l":7.97,"c":8.05,"v":49900},{"d":"2024-10-23","o":8.03,"h":8.11,"l":7.87,"c":8.06,"v":74800},{"d":"2024-10-24","o":8.05,"h":8.16,"l":7.95,"c":8.03,"v":27900},{"d":"2024-10-25","o":8.02,"h":8.02,"l":7.93,"c":7.96,"v":40400},{"d":"2024-10-28","o":8.08,"h":8.25,"l":7.95,"c":8.17,"v":49500},{"d":"2024-10-29","o":8.09,"h":8.3,"l":8.09,"c":8.27,"v":29900},{"d":"2024-10-30","o":8.16,"h":8.46,"l":8.16,"c":8.35,"v":26500},{"d":"2024-10-31","o":8.33,"h":8.33,"l":7.98,"c":8,"v":36000},{"d":"2024-11-01","o":8.13,"h":8.13,"l":7.92,"c":8.01,"v":35900},{"d":"2024-11-04","o":8.03,"h":8.05,"l":7.8,"c":7.85,"v":35800},{"d":"2024-11-05","o":7.78,"h":7.89,"l":7.69,"c":7.83,"v":27900},{"d":"2024-11-06","o":8.2,"h":8.49,"l":8,"c":8.37,"v":72400},{"d":"2024-11-07","o":8.4,"h":8.74,"l":8.21,"c":8.5,"v":80300},{"d":"2024-11-08","o":8.56,"h":8.61,"l":8.38,"c":8.57,"v":33400},{"d":"2024-11-11","o":8.66,"h":8.66,"l":8.15,"c":8.23,"v":26100},{"d":"2024-11-12","o":8.23,"h":8.46,"l":8.02,"c":8.39,"v":53800},{"d":"2024-11-13","o":8.53,"h":8.54,"l":7.93,"c":7.93,"v":76400},{"d":"2024-11-14","o":7.95,"h":8.13,"l":7.81,"c":7.92,"v":40000},{"d":"2024-11-15","o":8,"h":8.35,"l":6.89,"c":6.96,"v":113500},{"d":"2024-11-18","o":6.91,"h":6.98,"l":6.25,"c":6.27,"v":71200},{"d":"2024-11-19","o":6.31,"h":6.49,"l":6.11,"c":6.38,"v":46400},{"d":"2024-11-20","o":6.38,"h":6.66,"l":6.32,"c":6.5,"v":31200},{"d":"2024-11-21","o":6.5,"h":6.68,"l":6.43,"c":6.44,"v":27300},{"d":"2024-11-22","o":6.45,"h":6.63,"l":6.33,"c":6.55,"v":25900},{"d":"2024-11-25","o":6.61,"h":7.21,"l":6.61,"c":7.16,"v":84300},{"d":"2024-11-26","o":7.27,"h":7.53,"l":7.17,"c":7.35,"v":27500},{"d":"2024-11-27","o":7.46,"h":7.7,"l":7.21,"c":7.52,"v":50800},{"d":"2024-11-29","o":7.56,"h":7.69,"l":7.56,"c":7.58,"v":20200},{"d":"2024-12-02","o":7.67,"h":7.82,"l":7.36,"c":7.44,"v":77600},{"d":"2024-12-03","o":7.37,"h":7.45,"l":7.06,"c":7.45,"v":74100},{"d":"2024-12-04","o":7.35,"h":7.35,"l":6.7,"c":6.73,"v":88600},{"d":"2024-12-05","o":6.87,"h":6.97,"l":6.34,"c":6.44,"v":72500},{"d":"2024-12-06","o":6.45,"h":6.54,"l":6.17,"c":6.42,"v":59500},{"d":"2024-12-09","o":6.45,"h":6.77,"l":6.45,"c":6.65,"v":33700},{"d":"2024-12-10","o":6.65,"h":7.05,"l":6.55,"c":6.86,"v":48400},{"d":"2024-12-11","o":6.97,"h":7.48,"l":6.77,"c":7.44,"v":60600},{"d":"2024-12-12","o":7.44,"h":7.77,"l":7,"c":7.02,"v":72400},{"d":"2024-12-13","o":7.12,"h":7.47,"l":7.01,"c":7.06,"v":71200},{"d":"2024-12-16","o":6.91,"h":7.19,"l":6.8,"c":7,"v":40000},{"d":"2024-12-17","o":7.01,"h":7.28,"l":6.99,"c":7.21,"v":48400},{"d":"2024-12-18","o":7.18,"h":7.45,"l":6.56,"c":6.69,"v":52900},{"d":"2024-12-19","o":6.73,"h":6.86,"l":6.66,"c":6.69,"v":36500},{"d":"2024-12-20","o":6.62,"h":7.18,"l":6.51,"c":6.71,"v":224300},{"d":"2024-12-23","o":6.75,"h":6.75,"l":6.24,"c":6.36,"v":56000},{"d":"2024-12-24","o":6.25,"h":6.26,"l":6.01,"c":6.23,"v":27400},{"d":"2024-12-26","o":6.23,"h":6.32,"l":6.13,"c":6.19,"v":26600},{"d":"2024-12-27","o":6.29,"h":6.39,"l":5.81,"c":5.92,"v":28100},{"d":"2024-12-30","o":5.87,"h":5.87,"l":5.4,"c":5.41,"v":72500},{"d":"2024-12-31","o":5.5,"h":6.15,"l":5.5,"c":6.02,"v":36600},{"d":"2025-01-02","o":6.21,"h":6.4,"l":5.68,"c":5.69,"v":46100},{"d":"2025-01-03","o":5.75,"h":6.7,"l":5.75,"c":6.62,"v":70000},{"d":"2025-01-06","o":6.7,"h":7.18,"l":6.48,"c":6.79,"v":45300},{"d":"2025-01-07","o":6.63,"h":6.84,"l":6.26,"c":6.3,"v":31000},{"d":"2025-01-08","o":5.76,"h":6.34,"l":5.76,"c":6.1,"v":24500},{"d":"2025-01-10","o":5.95,"h":6,"l":5.45,"c":5.47,"v":41900},{"d":"2025-01-13","o":5.46,"h":5.56,"l":5.32,"c":5.51,"v":33200},{"d":"2025-01-14","o":5.6,"h":5.6,"l":5.35,"c":5.56,"v":29000},{"d":"2025-01-15","o":5.78,"h":6,"l":5.41,"c":5.54,"v":51700},{"d":"2025-01-16","o":5.53,"h":5.66,"l":5.36,"c":5.55,"v":43200},{"d":"2025-01-17","o":5.6,"h":5.88,"l":5.41,"c":5.78,"v":79300},{"d":"2025-01-21","o":5.8,"h":5.88,"l":5.65,"c":5.65,"v":24700},{"d":"2025-01-22","o":5.81,"h":5.81,"l":5.39,"c":5.6,"v":19600},{"d":"2025-01-23","o":5.62,"h":5.7,"l":5.48,"c":5.69,"v":20700},{"d":"2025-01-24","o":5.68,"h":5.85,"l":5.44,"c":5.45,"v":15200},{"d":"2025-01-27","o":5.45,"h":5.76,"l":5.45,"c":5.56,"v":26400},{"d":"2025-01-28","o":5.59,"h":5.6,"l":5.28,"c":5.55,"v":74900},{"d":"2025-01-29","o":5.5,"h":5.83,"l":5.45,"c":5.55,"v":14900},{"d":"2025-01-30","o":5.46,"h":5.89,"l":5.46,"c":5.79,"v":12900},{"d":"2025-01-31","o":5.94,"h":6.28,"l":5.88,"c":6.07,"v":27700},{"d":"2025-02-03","o":6.07,"h":6.07,"l":5.46,"c":5.57,"v":28400},{"d":"2025-02-04","o":5.67,"h":5.91,"l":5.56,"c":5.91,"v":23500},{"d":"2025-02-05","o":5.83,"h":8,"l":5.83,"c":6.97,"v":736900},{"d":"2025-02-06","o":6.77,"h":7.24,"l":6.36,"c":6.51,"v":66700},{"d":"2025-02-07","o":6.44,"h":6.59,"l":6.02,"c":6.02,"v":31900},{"d":"2025-02-10","o":6.12,"h":6.12,"l":5.58,"c":5.62,"v":26900},{"d":"2025-02-11","o":5.49,"h":5.49,"l":4.69,"c":4.91,"v":79300},{"d":"2025-02-12","o":4.91,"h":5.16,"l":4.91,"c":5.16,"v":35100},{"d":"2025-02-13","o":5.2,"h":5.36,"l":5.05,"c":5.36,"v":16100},{"d":"2025-02-14","o":5.42,"h":5.73,"l":5.3,"c":5.42,"v":19700},{"d":"2025-02-18","o":5.53,"h":5.68,"l":5.12,"c":5.26,"v":29700},{"d":"2025-02-19","o":5.26,"h":5.36,"l":5,"c":5.31,"v":23300},{"d":"2025-02-20","o":5.35,"h":6.08,"l":5.35,"c":5.85,"v":52900},{"d":"2025-02-21","o":5.94,"h":5.94,"l":5.54,"c":5.54,"v":40700},{"d":"2025-02-24","o":5.58,"h":5.96,"l":5.28,"c":5.38,"v":255100},{"d":"2025-02-25","o":5.4,"h":5.68,"l":5.31,"c":5.53,"v":41200},{"d":"2025-02-26","o":5.53,"h":5.65,"l":5.31,"c":5.31,"v":17600},{"d":"2025-02-27","o":5.41,"h":5.68,"l":5.27,"c":5.34,"v":20300},{"d":"2025-02-28","o":5.34,"h":5.59,"l":5.25,"c":5.31,"v":21400},{"d":"2025-03-03","o":5.54,"h":5.54,"l":5.07,"c":5.14,"v":32500},{"d":"2025-03-04","o":5.19,"h":5.55,"l":5.14,"c":5.36,"v":55200},{"d":"2025-03-05","o":5.49,"h":5.75,"l":5.33,"c":5.58,"v":31400},{"d":"2025-03-06","o":5.68,"h":5.68,"l":5.29,"c":5.51,"v":19400},{"d":"2025-03-07","o":5.58,"h":5.58,"l":5.31,"c":5.54,"v":12000},{"d":"2025-03-10","o":5.28,"h":5.45,"l":5.18,"c":5.29,"v":23800},{"d":"2025-03-11","o":5.38,"h":5.54,"l":5.21,"c":5.45,"v":18400},{"d":"2025-03-12","o":5.2,"h":5.39,"l":5.16,"c":5.33,"v":18500},{"d":"2025-03-13","o":5.31,"h":5.36,"l":5.07,"c":5.07,"v":13700},{"d":"2025-03-14","o":5.19,"h":5.46,"l":5.19,"c":5.44,"v":17900},{"d":"2025-03-17","o":5.52,"h":5.57,"l":5.32,"c":5.5,"v":16500},{"d":"2025-03-18","o":5.33,"h":5.42,"l":5.29,"c":5.36,"v":15300},{"d":"2025-03-19","o":5.41,"h":5.62,"l":5.2,"c":5.46,"v":21800},{"d":"2025-03-20","o":5.47,"h":5.52,"l":5.14,"c":5.14,"v":14500},{"d":"2025-03-21","o":5.06,"h":5.4,"l":5,"c":5.36,"v":64700},{"d":"2025-03-24","o":5.52,"h":5.65,"l":5.25,"c":5.61,"v":39800},{"d":"2025-03-25","o":5.55,"h":5.62,"l":5.35,"c":5.39,"v":45400},{"d":"2025-03-26","o":4.26,"h":4.42,"l":2.51,"c":2.61,"v":1864900},{"d":"2025-03-27","o":2.88,"h":2.97,"l":2.44,"c":2.52,"v":524400},{"d":"2025-03-28","o":2.48,"h":2.52,"l":2.14,"c":2.24,"v":436700},{"d":"2025-03-31","o":2.25,"h":2.3,"l":2.02,"c":2.03,"v":275700},{"d":"2025-04-01","o":1.99,"h":1.99,"l":1.56,"c":1.68,"v":569900},{"d":"2025-04-02","o":1.69,"h":1.9,"l":1.62,"c":1.74,"v":288800},{"d":"2025-04-03","o":1.55,"h":1.72,"l":1.53,"c":1.64,"v":174500},{"d":"2025-04-04","o":1.59,"h":1.67,"l":1.4,"c":1.51,"v":317600},{"d":"2025-04-07","o":1.47,"h":1.64,"l":1.36,"c":1.39,"v":169700},{"d":"2025-04-08","o":1.49,"h":1.7,"l":1.32,"c":1.36,"v":296900},{"d":"2025-04-09","o":1.32,"h":1.67,"l":1.3,"c":1.61,"v":246900},{"d":"2025-04-10","o":1.62,"h":1.63,"l":1.44,"c":1.53,"v":166000},{"d":"2025-04-11","o":1.55,"h":1.62,"l":1.45,"c":1.62,"v":108700},{"d":"2025-04-14","o":1.63,"h":1.73,"l":1.49,"c":1.5,"v":218700},{"d":"2025-04-15","o":1.51,"h":2.19,"l":1.5,"c":2.15,"v":1545600},{"d":"2025-04-16","o":2.15,"h":2.18,"l":1.73,"c":1.85,"v":646400},{"d":"2025-04-17","o":1.85,"h":1.87,"l":1.66,"c":1.81,"v":236500},{"d":"2025-04-21","o":1.83,"h":2.07,"l":1.76,"c":1.91,"v":314600},{"d":"2025-04-22","o":1.94,"h":2.03,"l":1.83,"c":2.03,"v":253200},{"d":"2025-04-23","o":2.09,"h":2.12,"l":1.97,"c":2,"v":227500},{"d":"2025-04-24","o":2,"h":2,"l":1.86,"c":1.99,"v":204200},{"d":"2025-04-25","o":2.01,"h":2.08,"l":1.61,"c":1.64,"v":16140800},{"d":"2025-04-28","o":1.7,"h":1.7,"l":1.51,"c":1.55,"v":814500},{"d":"2025-04-29","o":1.52,"h":1.54,"l":1.39,"c":1.44,"v":714700},{"d":"2025-04-30","o":1.43,"h":1.55,"l":1.4,"c":1.4,"v":915400},{"d":"2025-05-01","o":1.44,"h":1.49,"l":1.32,"c":1.33,"v":975800},{"d":"2025-05-02","o":1.39,"h":1.42,"l":1.33,"c":1.41,"v":654700},{"d":"2025-05-05","o":1.41,"h":1.5,"l":1.36,"c":1.42,"v":537400},{"d":"2025-05-06","o":1.41,"h":1.42,"l":1.27,"c":1.33,"v":507000},{"d":"2025-05-07","o":1.31,"h":1.37,"l":1.17,"c":1.23,"v":685800},{"d":"2025-05-08","o":1.24,"h":1.25,"l":1.16,"c":1.18,"v":530100},{"d":"2025-05-09","o":1.21,"h":1.22,"l":1.14,"c":1.16,"v":641000},{"d":"2025-05-12","o":1.19,"h":1.27,"l":1.17,"c":1.2,"v":789700},{"d":"2025-05-13","o":1.24,"h":1.24,"l":1.13,"c":1.13,"v":921900},{"d":"2025-05-14","o":1.13,"h":1.16,"l":1.1,"c":1.14,"v":501200},{"d":"2025-05-15","o":1.14,"h":1.14,"l":1.09,"c":1.1,"v":540100},{"d":"2025-05-16","o":1.12,"h":1.29,"l":1.12,"c":1.15,"v":1612000},{"d":"2025-05-19","o":1.17,"h":1.27,"l":1.15,"c":1.18,"v":1273900},{"d":"2025-05-20","o":1.2,"h":1.3,"l":1.16,"c":1.25,"v":775500},{"d":"2025-05-21","o":1.23,"h":1.26,"l":1.15,"c":1.15,"v":633600},{"d":"2025-05-22","o":1.2,"h":1.21,"l":1.14,"c":1.15,"v":823100},{"d":"2025-05-23","o":1.13,"h":1.17,"l":1.13,"c":1.17,"v":431400},{"d":"2025-05-27","o":1.18,"h":1.19,"l":1.1,"c":1.1,"v":816800},{"d":"2025-05-28","o":1.12,"h":1.16,"l":1.06,"c":1.1,"v":606000},{"d":"2025-05-29","o":1.11,"h":1.14,"l":1.1,"c":1.1,"v":665200},{"d":"2025-05-30","o":1.11,"h":1.14,"l":1.05,"c":1.05,"v":624500},{"d":"2025-06-02","o":1.06,"h":1.15,"l":1.05,"c":1.11,"v":754100},{"d":"2025-06-03","o":1.15,"h":1.23,"l":1.08,"c":1.16,"v":959900},{"d":"2025-06-04","o":1.17,"h":1.24,"l":1.17,"c":1.23,"v":562800},{"d":"2025-06-05","o":1.24,"h":1.27,"l":1.22,"c":1.25,"v":539300},{"d":"2025-06-06","o":1.26,"h":1.37,"l":1.24,"c":1.35,"v":688600},{"d":"2025-06-09","o":1.39,"h":1.41,"l":1.28,"c":1.28,"v":601400},{"d":"2025-06-10","o":1.3,"h":1.33,"l":1.25,"c":1.28,"v":358600},{"d":"2025-06-11","o":1.32,"h":1.34,"l":1.26,"c":1.27,"v":446900},{"d":"2025-06-12","o":1.27,"h":1.31,"l":1.25,"c":1.27,"v":300400},{"d":"2025-06-13","o":1.25,"h":1.27,"l":1.19,"c":1.2,"v":308100},{"d":"2025-06-16","o":1.24,"h":1.26,"l":1.16,"c":1.22,"v":278000},{"d":"2025-06-17","o":1.22,"h":1.24,"l":1.17,"c":1.21,"v":239900},{"d":"2025-06-18","o":1.24,"h":1.3,"l":1.22,"c":1.24,"v":284400},{"d":"2025-06-20","o":1.25,"h":1.26,"l":1.18,"c":1.18,"v":251200},{"d":"2025-06-23","o":1.19,"h":1.22,"l":1.15,"c":1.18,"v":174200},{"d":"2025-06-24","o":1.18,"h":1.26,"l":1.18,"c":1.24,"v":297800},{"d":"2025-06-25","o":1.26,"h":1.33,"l":1.2,"c":1.33,"v":733700},{"d":"2025-06-26","o":1.32,"h":1.33,"l":1.25,"c":1.31,"v":439500},{"d":"2025-06-27","o":1.29,"h":1.34,"l":1.2,"c":1.2,"v":1818100},{"d":"2025-06-30","o":1.19,"h":1.24,"l":1.18,"c":1.19,"v":306400},{"d":"2025-07-01","o":1.2,"h":1.27,"l":1.15,"c":1.23,"v":396100},{"d":"2025-07-02","o":1.23,"h":1.39,"l":1.23,"c":1.29,"v":546200},{"d":"2025-07-03","o":1.3,"h":1.33,"l":1.26,"c":1.29,"v":125800},{"d":"2025-07-07","o":1.28,"h":1.31,"l":1.25,"c":1.25,"v":149300},{"d":"2025-07-08","o":1.26,"h":1.33,"l":1.25,"c":1.31,"v":261700},{"d":"2025-07-09","o":1.32,"h":1.38,"l":1.31,"c":1.34,"v":370900},{"d":"2025-07-10","o":1.36,"h":1.37,"l":1.32,"c":1.35,"v":205400},{"d":"2025-07-11","o":1.34,"h":1.35,"l":1.31,"c":1.32,"v":110400},{"d":"2025-07-14","o":1.32,"h":1.36,"l":1.31,"c":1.33,"v":191000},{"d":"2025-07-15","o":1.33,"h":1.33,"l":1.23,"c":1.28,"v":456100},{"d":"2025-07-16","o":1.29,"h":1.32,"l":1.25,"c":1.3,"v":121400},{"d":"2025-07-17","o":1.31,"h":1.4,"l":1.31,"c":1.32,"v":336900},{"d":"2025-07-18","o":1.33,"h":1.4,"l":1.33,"c":1.35,"v":285600},{"d":"2025-07-21","o":1.38,"h":1.42,"l":1.36,"c":1.4,"v":365100},{"d":"2025-07-22","o":1.4,"h":1.43,"l":1.34,"c":1.39,"v":260700},{"d":"2025-07-23","o":1.41,"h":1.5,"l":1.39,"c":1.45,"v":565500},{"d":"2025-07-24","o":1.45,"h":1.48,"l":1.38,"c":1.39,"v":231500},{"d":"2025-07-25","o":1.41,"h":1.47,"l":1.34,"c":1.43,"v":332200},{"d":"2025-07-28","o":1.43,"h":1.48,"l":1.41,"c":1.43,"v":354400},{"d":"2025-07-29","o":1.45,"h":1.45,"l":1.3,"c":1.33,"v":362300},{"d":"2025-07-30","o":1.38,"h":1.44,"l":1.28,"c":1.32,"v":405800},{"d":"2025-07-31","o":1.34,"h":1.38,"l":1.27,"c":1.28,"v":245200},{"d":"2025-08-01","o":1.27,"h":1.29,"l":1.21,"c":1.26,"v":141200},{"d":"2025-08-04","o":1.27,"h":1.33,"l":1.25,"c":1.33,"v":120300},{"d":"2025-08-05","o":1.35,"h":1.35,"l":1.28,"c":1.3,"v":200800},{"d":"2025-08-06","o":1.29,"h":1.3,"l":1.25,"c":1.29,"v":131800},{"d":"2025-08-07","o":1.3,"h":1.32,"l":1.24,"c":1.27,"v":160600},{"d":"2025-08-08","o":1.28,"h":1.28,"l":1.22,"c":1.24,"v":137300},{"d":"2025-08-11","o":1.27,"h":1.27,"l":1.2,"c":1.23,"v":134300},{"d":"2025-08-12","o":1.24,"h":1.28,"l":1.21,"c":1.25,"v":144600},{"d":"2025-08-13","o":1.27,"h":1.33,"l":1.25,"c":1.31,"v":224400},{"d":"2025-08-14","o":1.37,"h":1.39,"l":1.26,"c":1.39,"v":335400},{"d":"2025-08-15","o":1.39,"h":1.43,"l":1.34,"c":1.35,"v":214500},{"d":"2025-08-18","o":1.39,"h":1.43,"l":1.38,"c":1.39,"v":256500},{"d":"2025-08-19","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":429300},{"d":"2025-08-20","o":1.3,"h":1.35,"l":1.29,"c":1.3,"v":200100},{"d":"2025-08-21","o":1.27,"h":1.34,"l":1.27,"c":1.32,"v":111800},{"d":"2025-08-22","o":1.31,"h":1.41,"l":1.31,"c":1.36,"v":226900},{"d":"2025-08-25","o":1.34,"h":1.39,"l":1.33,"c":1.33,"v":142400},{"d":"2025-08-26","o":1.31,"h":1.35,"l":1.3,"c":1.33,"v":147900},{"d":"2025-08-27","o":1.33,"h":1.38,"l":1.31,"c":1.36,"v":187000},{"d":"2025-08-28","o":1.37,"h":1.4,"l":1.33,"c":1.33,"v":106100},{"d":"2025-08-29","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":66500},{"d":"2025-09-02","o":1.31,"h":1.4,"l":1.31,"c":1.34,"v":78200},{"d":"2025-09-03","o":1.33,"h":1.38,"l":1.33,"c":1.34,"v":97800},{"d":"2025-09-04","o":1.33,"h":1.35,"l":1.3,"c":1.3,"v":216800},{"d":"2025-09-05","o":1.31,"h":1.37,"l":1.3,"c":1.33,"v":7264200},{"d":"2025-09-08","o":1.5,"h":2.67,"l":1.35,"c":1.79,"v":51978500},{"d":"2025-09-09","o":1.56,"h":1.86,"l":1.55,"c":1.65,"v":3535100},{"d":"2025-09-10","o":1.62,"h":1.72,"l":1.6,"c":1.63,"v":867800},{"d":"2025-09-11","o":1.62,"h":1.66,"l":1.5,"c":1.55,"v":1072100},{"d":"2025-09-12","o":1.55,"h":1.57,"l":1.46,"c":1.52,"v":884000},{"d":"2025-09-15","o":1.5,"h":1.56,"l":1.47,"c":1.51,"v":640900},{"d":"2025-09-16","o":1.5,"h":1.56,"l":1.47,"c":1.55,"v":640400},{"d":"2025-09-17","o":1.54,"h":1.66,"l":1.53,"c":1.56,"v":889500},{"d":"2025-09-18","o":1.58,"h":1.69,"l":1.57,"c":1.67,"v":370500},{"d":"2025-09-19","o":1.68,"h":1.69,"l":1.63,"c":1.63,"v":423700},{"d":"2025-09-22","o":1.61,"h":1.7,"l":1.58,"c":1.66,"v":505000},{"d":"2025-09-23","o":1.65,"h":1.67,"l":1.58,"c":1.58,"v":407100},{"d":"2025-09-24","o":1.61,"h":1.65,"l":1.53,"c":1.56,"v":529000},{"d":"2025-09-25","o":1.56,"h":1.62,"l":1.51,"c":1.54,"v":330400},{"d":"2025-09-26","o":1.53,"h":1.68,"l":1.52,"c":1.66,"v":305800},{"d":"2025-09-29","o":1.69,"h":1.84,"l":1.66,"c":1.82,"v":996500},{"d":"2025-09-30","o":1.77,"h":1.83,"l":1.7,"c":1.81,"v":539300},{"d":"2025-10-01","o":1.82,"h":1.87,"l":1.78,"c":1.81,"v":390700},{"d":"2025-10-02","o":1.84,"h":1.9,"l":1.77,"c":1.86,"v":282400},{"d":"2025-10-03","o":1.88,"h":1.98,"l":1.84,"c":1.91,"v":559500},{"d":"2025-10-06","o":1.95,"h":1.99,"l":1.9,"c":1.91,"v":424500},{"d":"2025-10-07","o":1.92,"h":1.96,"l":1.82,"c":1.91,"v":710800},{"d":"2025-10-08","o":1.93,"h":2,"l":1.86,"c":1.88,"v":365300},{"d":"2025-10-09","o":1.87,"h":2.02,"l":1.87,"c":1.96,"v":436600},{"d":"2025-10-10","o":1.97,"h":2.01,"l":1.82,"c":1.83,"v":738300},{"d":"2025-10-13","o":1.84,"h":1.9,"l":1.71,"c":1.77,"v":577400},{"d":"2025-10-14","o":1.73,"h":1.8,"l":1.68,"c":1.74,"v":245100},{"d":"2025-10-15","o":1.75,"h":1.92,"l":1.75,"c":1.89,"v":322900},{"d":"2025-10-16","o":1.9,"h":2.04,"l":1.86,"c":1.87,"v":555900},{"d":"2025-10-17","o":1.85,"h":1.94,"l":1.8,"c":1.81,"v":214900},{"d":"2025-10-20","o":1.86,"h":1.95,"l":1.83,"c":1.92,"v":233500},{"d":"2025-10-21","o":1.94,"h":2.05,"l":1.89,"c":2.04,"v":607700},{"d":"2025-10-22","o":2.01,"h":2.05,"l":1.93,"c":1.99,"v":422700},{"d":"2025-10-23","o":2,"h":2.06,"l":1.91,"c":2,"v":348900},{"d":"2025-10-24","o":2.03,"h":2.12,"l":1.99,"c":2.07,"v":306100},{"d":"2025-10-27","o":2.12,"h":2.14,"l":2.05,"c":2.09,"v":323000},{"d":"2025-10-28","o":2.05,"h":2.17,"l":1.96,"c":1.98,"v":546100},{"d":"2025-10-29","o":1.98,"h":2.06,"l":1.88,"c":1.89,"v":265500},{"d":"2025-10-30","o":1.88,"h":1.97,"l":1.88,"c":1.94,"v":206400},{"d":"2025-10-31","o":1.95,"h":2.01,"l":1.94,"c":1.99,"v":195800},{"d":"2025-11-03","o":2.26,"h":2.46,"l":2.13,"c":2.33,"v":13077400},{"d":"2025-11-04","o":2.26,"h":2.3,"l":2.11,"c":2.15,"v":1212500},{"d":"2025-11-05","o":2.17,"h":2.17,"l":1.91,"c":2.03,"v":1023200},{"d":"2025-11-06","o":2.03,"h":2.08,"l":1.98,"c":2,"v":412100},{"d":"2025-11-07","o":2,"h":2.03,"l":1.78,"c":1.88,"v":1016500},{"d":"2025-11-10","o":1.91,"h":2.05,"l":1.9,"c":2.03,"v":316500},{"d":"2025-11-11","o":2.03,"h":2.11,"l":2.01,"c":2.07,"v":297400},{"d":"2025-11-12","o":2.1,"h":2.35,"l":2.03,"c":2.28,"v":1865500},{"d":"2025-11-13","o":2.22,"h":2.25,"l":2.06,"c":2.07,"v":398300},{"d":"2025-11-14","o":2.01,"h":2.32,"l":2,"c":2.24,"v":1187100},{"d":"2025-11-17","o":2.22,"h":2.48,"l":2.19,"c":2.38,"v":1343000},{"d":"2025-11-18","o":2.38,"h":2.48,"l":2.36,"c":2.43,"v":647200},{"d":"2025-11-19","o":2.4,"h":2.44,"l":2.31,"c":2.36,"v":291700},{"d":"2025-11-20","o":2.38,"h":2.48,"l":2.2,"c":2.26,"v":833000},{"d":"2025-11-21","o":2.3,"h":2.36,"l":2.18,"c":2.3,"v":226400},{"d":"2025-11-24","o":2.31,"h":2.39,"l":2.29,"c":2.36,"v":270700},{"d":"2025-11-25","o":2.37,"h":2.38,"l":2.22,"c":2.32,"v":379600},{"d":"2025-11-26","o":2.3,"h":2.37,"l":2.25,"c":2.36,"v":286900},{"d":"2025-11-28","o":2.4,"h":2.41,"l":2.33,"c":2.36,"v":295500},{"d":"2025-12-01","o":2.32,"h":2.47,"l":2.32,"c":2.42,"v":571600},{"d":"2025-12-02","o":2.44,"h":2.49,"l":2.16,"c":2.2,"v":596800},{"d":"2025-12-03","o":2.29,"h":2.29,"l":2.19,"c":2.28,"v":310300},{"d":"2025-12-04","o":2.25,"h":2.55,"l":2.25,"c":2.41,"v":595200},{"d":"2025-12-05","o":2.43,"h":2.44,"l":2.31,"c":2.37,"v":339000},{"d":"2025-12-08","o":2.42,"h":2.6,"l":2.38,"c":2.52,"v":732900},{"d":"2025-12-09","o":2.52,"h":2.6,"l":2.46,"c":2.49,"v":700200},{"d":"2025-12-10","o":2.47,"h":2.66,"l":2.44,"c":2.62,"v":377700},{"d":"2025-12-11","o":2.62,"h":2.73,"l":2.58,"c":2.61,"v":370300},{"d":"2025-12-12","o":2.63,"h":2.72,"l":2.51,"c":2.53,"v":364800},{"d":"2025-12-15","o":2.53,"h":2.61,"l":2.42,"c":2.57,"v":515300},{"d":"2025-12-16","o":2.59,"h":2.62,"l":2.37,"c":2.42,"v":367200},{"d":"2025-12-17","o":2.42,"h":2.58,"l":2.26,"c":2.31,"v":692900},{"d":"2025-12-18","o":2.32,"h":2.39,"l":2.18,"c":2.26,"v":649800},{"d":"2025-12-19","o":2.25,"h":2.28,"l":2.12,"c":2.16,"v":770300},{"d":"2025-12-22","o":2.16,"h":2.44,"l":2.16,"c":2.32,"v":355200},{"d":"2025-12-23","o":2.31,"h":2.37,"l":2.26,"c":2.32,"v":222200},{"d":"2025-12-24","o":2.33,"h":2.4,"l":2.31,"c":2.39,"v":88800},{"d":"2025-12-26","o":2.37,"h":2.5,"l":2.32,"c":2.44,"v":180900},{"d":"2025-12-29","o":2.45,"h":2.59,"l":2.34,"c":2.36,"v":565700},{"d":"2025-12-30","o":2.36,"h":2.49,"l":2.36,"c":2.44,"v":291600},{"d":"2025-12-31","o":2.44,"h":2.48,"l":2.38,"c":2.41,"v":225600},{"d":"2026-01-02","o":2.41,"h":2.49,"l":2.37,"c":2.46,"v":312900},{"d":"2026-01-05","o":2.46,"h":2.5,"l":2.27,"c":2.29,"v":547500},{"d":"2026-01-06","o":2.35,"h":3.15,"l":2.32,"c":3.01,"v":3287900},{"d":"2026-01-07","o":3.31,"h":3.56,"l":2.86,"c":2.95,"v":3058200},{"d":"2026-01-08","o":2.79,"h":2.8,"l":1.89,"c":1.93,"v":42742000},{"d":"2026-01-09","o":1.95,"h":2.02,"l":1.75,"c":1.75,"v":4666500},{"d":"2026-01-12","o":1.71,"h":1.74,"l":1.61,"c":1.63,"v":2883500},{"d":"2026-01-13","o":1.58,"h":1.74,"l":1.57,"c":1.7,"v":1530900},{"d":"2026-01-14","o":1.68,"h":1.9,"l":1.65,"c":1.83,"v":2119500},{"d":"2026-01-15","o":1.84,"h":1.92,"l":1.79,"c":1.87,"v":1258700},{"d":"2026-01-16","o":1.94,"h":2.04,"l":1.9,"c":1.98,"v":2022600},{"d":"2026-01-20","o":2.05,"h":2.16,"l":1.95,"c":1.96,"v":2153500},{"d":"2026-01-21","o":1.98,"h":2.12,"l":1.96,"c":2.09,"v":957800},{"d":"2026-01-22","o":2.04,"h":2.19,"l":2,"c":2.03,"v":1171700},{"d":"2026-01-23","o":2.04,"h":2.1,"l":1.96,"c":2.05,"v":857000},{"d":"2026-01-26","o":2.05,"h":2.09,"l":1.93,"c":1.94,"v":1361800},{"d":"2026-01-27","o":1.91,"h":2.01,"l":1.91,"c":1.98,"v":572100},{"d":"2026-01-28","o":1.97,"h":2.01,"l":1.85,"c":1.89,"v":1031000},{"d":"2026-01-29","o":1.89,"h":1.9,"l":1.83,"c":1.88,"v":563600},{"d":"2026-01-30","o":1.88,"h":1.89,"l":1.77,"c":1.79,"v":626700},{"d":"2026-02-02","o":1.76,"h":1.87,"l":1.73,"c":1.81,"v":649000},{"d":"2026-02-03","o":1.8,"h":1.8,"l":1.69,"c":1.76,"v":646000},{"d":"2026-02-04","o":1.74,"h":1.77,"l":1.65,"c":1.69,"v":543400},{"d":"2026-02-05","o":1.65,"h":1.76,"l":1.6,"c":1.6,"v":600300},{"d":"2026-02-06","o":1.61,"h":1.71,"l":1.61,"c":1.67,"v":619800},{"d":"2026-02-09","o":1.67,"h":1.71,"l":1.59,"c":1.62,"v":703300},{"d":"2026-02-10","o":1.62,"h":1.64,"l":1.55,"c":1.56,"v":976600},{"d":"2026-02-11","o":1.6,"h":1.62,"l":1.46,"c":1.5,"v":927000},{"d":"2026-02-12","o":1.52,"h":1.63,"l":1.48,"c":1.58,"v":1210300},{"d":"2026-02-13","o":1.59,"h":1.71,"l":1.59,"c":1.63,"v":435700},{"d":"2026-02-17","o":1.64,"h":1.66,"l":1.59,"c":1.6,"v":460800},{"d":"2026-02-18","o":1.63,"h":1.64,"l":1.58,"c":1.59,"v":647600},{"d":"2026-02-19","o":1.62,"h":1.62,"l":1.56,"c":1.58,"v":946200},{"d":"2026-02-20","o":1.57,"h":1.58,"l":1.51,"c":1.53,"v":511500},{"d":"2026-02-23","o":1.55,"h":1.57,"l":1.49,"c":1.5,"v":462900},{"d":"2026-02-24","o":1.51,"h":1.55,"l":1.5,"c":1.5,"v":1067800},{"d":"2026-02-25","o":1.54,"h":1.7,"l":1.52,"c":1.68,"v":1928700},{"d":"2026-02-26","o":1.74,"h":1.85,"l":1.67,"c":1.84,"v":1574600},{"d":"2026-02-27","o":1.79,"h":1.79,"l":1.51,"c":1.51,"v":1893500},{"d":"2026-03-02","o":1.49,"h":1.54,"l":1.41,"c":1.53,"v":1099200},{"d":"2026-03-03","o":1.46,"h":1.74,"l":1.43,"c":1.67,"v":2260900},{"d":"2026-03-04","o":1.71,"h":1.71,"l":1.62,"c":1.69,"v":1067600},{"d":"2026-03-05","o":1.62,"h":1.65,"l":1.57,"c":1.6,"v":736900},{"d":"2026-03-06","o":1.55,"h":1.58,"l":1.53,"c":1.55,"v":475200},{"d":"2026-03-09","o":1.52,"h":1.66,"l":1.52,"c":1.6,"v":805400},{"d":"2026-03-10","o":1.61,"h":1.7,"l":1.61,"c":1.66,"v":530100},{"d":"2026-03-11","o":1.65,"h":1.69,"l":1.58,"c":1.63,"v":429400},{"d":"2026-03-12","o":1.59,"h":1.64,"l":1.57,"c":1.61,"v":412800},{"d":"2026-03-13","o":1.61,"h":1.64,"l":1.57,"c":1.62,"v":728100},{"d":"2026-03-16","o":1.6,"h":1.77,"l":1.6,"c":1.7,"v":817700},{"d":"2026-03-17","o":1.7,"h":1.77,"l":1.62,"c":1.66,"v":1048500},{"d":"2026-03-18","o":1.66,"h":1.67,"l":1.59,"c":1.64,"v":505200},{"d":"2026-03-19","o":1.58,"h":1.73,"l":1.52,"c":1.7,"v":802400},{"d":"2026-03-20","o":1.69,"h":1.74,"l":1.64,"c":1.66,"v":450900},{"d":"2026-03-23","o":1.65,"h":1.69,"l":1.59,"c":1.6,"v":409900},{"d":"2026-03-24","o":1.58,"h":1.61,"l":1.55,"c":1.58,"v":463800},{"d":"2026-03-25","o":1.61,"h":1.67,"l":1.52,"c":1.52,"v":788500},{"d":"2026-03-26","o":1.52,"h":1.53,"l":1.42,"c":1.42,"v":880600},{"d":"2026-03-27","o":1.38,"h":1.41,"l":1.33,"c":1.33,"v":594700},{"d":"2026-03-30","o":1.31,"h":1.34,"l":1.27,"c":1.29,"v":585400},{"d":"2026-03-31","o":1.34,"h":1.4,"l":1.32,"c":1.39,"v":344116},{"d":"2026-04-01","o":1.39,"h":1.5,"l":1.39,"c":1.46,"v":543219},{"d":"2026-04-02","o":1.4,"h":1.54,"l":1.36,"c":1.52,"v":392160},{"d":"2026-04-06","o":1.53,"h":1.62,"l":1.52,"c":1.57,"v":875452},{"d":"2026-04-07","o":1.53,"h":1.56,"l":1.44,"c":1.47,"v":603672},{"d":"2026-04-08","o":1.56,"h":1.58,"l":1.46,"c":1.53,"v":500379},{"d":"2026-04-09","o":1.48,"h":1.59,"l":1.44,"c":1.55,"v":744266},{"d":"2026-04-10","o":1.53,"h":1.61,"l":1.51,"c":1.56,"v":415094},{"d":"2026-04-13","o":1.53,"h":1.63,"l":1.53,"c":1.61,"v":865466},{"d":"2026-04-14","o":1.61,"h":1.69,"l":1.6,"c":1.64,"v":334456},{"d":"2026-04-15","o":1.66,"h":1.69,"l":1.59,"c":1.67,"v":462115},{"d":"2026-04-16","o":1.69,"h":1.71,"l":1.64,"c":1.67,"v":422652},{"d":"2026-04-17","o":1.7,"h":1.79,"l":1.7,"c":1.78,"v":585050},{"d":"2026-04-20","o":1.78,"h":1.95,"l":1.77,"c":1.86,"v":1196117},{"d":"2026-04-21","o":1.86,"h":1.87,"l":1.75,"c":1.76,"v":509005},{"d":"2026-04-22","o":1.79,"h":2.02,"l":1.77,"c":1.97,"v":6133428},{"d":"2026-04-23","o":1.98,"h":2,"l":1.85,"c":1.89,"v":520771},{"d":"2026-04-24","o":1.93,"h":1.97,"l":1.86,"c":1.91,"v":411750},{"d":"2026-04-27","o":1.89,"h":1.97,"l":1.79,"c":1.88,"v":877684},{"d":"2026-04-28","o":1.87,"h":1.97,"l":1.87,"c":1.9,"v":489459},{"d":"2026-04-29","o":1.91,"h":1.91,"l":1.78,"c":1.81,"v":327637},{"d":"2026-04-30","o":1.82,"h":1.87,"l":1.79,"c":1.85,"v":346747},{"d":"2026-05-01","o":1.86,"h":2.09,"l":1.86,"c":2.09,"v":840172},{"d":"2026-05-04","o":2.09,"h":2.2,"l":2.05,"c":2.17,"v":1136920},{"d":"2026-05-05","o":2.21,"h":2.24,"l":2.04,"c":2.08,"v":524079},{"d":"2026-05-06","o":2.11,"h":2.14,"l":2.04,"c":2.09,"v":422467},{"d":"2026-05-07","o":2.08,"h":2.09,"l":2,"c":2.03,"v":453551},{"d":"2026-05-08","o":2.04,"h":2.08,"l":1.97,"c":1.98,"v":540583},{"d":"2026-05-11","o":1.99,"h":1.99,"l":1.89,"c":1.91,"v":546783},{"d":"2026-05-12","o":1.91,"h":1.92,"l":1.86,"c":1.89,"v":274018},{"d":"2026-05-13","o":1.89,"h":1.93,"l":1.87,"c":1.92,"v":159178},{"d":"2026-05-14","o":1.97,"h":2.05,"l":1.91,"c":1.92,"v":598093},{"d":"2026-05-15","o":1.88,"h":1.9,"l":1.76,"c":1.77,"v":696682},{"d":"2026-05-18","o":1.79,"h":1.79,"l":1.62,"c":1.65,"v":676867},{"d":"2026-05-19","o":1.66,"h":1.66,"l":1.59,"c":1.6,"v":528212}]