[{"d":"2021-02-09","o":20.4,"h":31,"l":20.21,"c":29.99,"v":5135300},{"d":"2021-02-10","o":27.62,"h":28.5,"l":26.01,"c":26.2,"v":1014900},{"d":"2021-02-11","o":26,"h":31.83,"l":26,"c":29.6,"v":499800},{"d":"2021-02-12","o":28.01,"h":28.74,"l":26.21,"c":27.66,"v":309300},{"d":"2021-02-16","o":26.5,"h":26.95,"l":25.38,"c":25.56,"v":187300},{"d":"2021-02-17","o":25.5,"h":26.15,"l":25.12,"c":25.46,"v":142500},{"d":"2021-02-18","o":25.38,"h":25.55,"l":24.62,"c":25.16,"v":94000},{"d":"2021-02-19","o":25.43,"h":27.1,"l":25.2,"c":26.32,"v":76300},{"d":"2021-02-22","o":25.52,"h":26.45,"l":25.4,"c":26.24,"v":184500},{"d":"2021-02-23","o":25,"h":25.36,"l":24.83,"c":24.86,"v":209000},{"d":"2021-02-24","o":25,"h":25.15,"l":24.72,"c":25,"v":63700},{"d":"2021-02-25","o":25.16,"h":25.16,"l":24.5,"c":24.86,"v":76100},{"d":"2021-02-26","o":24.18,"h":24.65,"l":23.9,"c":24.5,"v":47000},{"d":"2021-03-01","o":24.5,"h":24.98,"l":24.4,"c":24.98,"v":12500},{"d":"2021-03-02","o":24.97,"h":24.97,"l":23.99,"c":24.56,"v":14600},{"d":"2021-03-03","o":24.56,"h":24.57,"l":23.48,"c":23.75,"v":70400},{"d":"2021-03-04","o":23.65,"h":23.89,"l":22.5,"c":22.99,"v":94200},{"d":"2021-03-05","o":22.85,"h":23.18,"l":22,"c":23.11,"v":70600},{"d":"2021-03-08","o":23.5,"h":24.46,"l":21.57,"c":21.72,"v":90900},{"d":"2021-03-09","o":21.83,"h":22.21,"l":21.02,"c":21.22,"v":66700},{"d":"2021-03-10","o":21.25,"h":21.43,"l":20.78,"c":21.01,"v":105100},{"d":"2021-03-11","o":21.01,"h":21.38,"l":20.5,"c":21.38,"v":70000},{"d":"2021-03-12","o":20.95,"h":23,"l":20.6,"c":22.22,"v":45600},{"d":"2021-03-15","o":22.5,"h":22.5,"l":21.41,"c":21.95,"v":17300},{"d":"2021-03-16","o":21.94,"h":22.36,"l":21.91,"c":22.36,"v":10100},{"d":"2021-03-17","o":21.97,"h":22,"l":21.6,"c":22,"v":5500},{"d":"2021-03-18","o":22.11,"h":22.11,"l":21.31,"c":21.41,"v":6700},{"d":"2021-03-19","o":21.1,"h":21.35,"l":20.78,"c":20.95,"v":22700},{"d":"2021-03-22","o":20.75,"h":20.76,"l":18.66,"c":18.77,"v":81700},{"d":"2021-03-23","o":19.6,"h":19.74,"l":18.55,"c":18.73,"v":177400},{"d":"2021-03-24","o":19.13,"h":19.13,"l":17.51,"c":17.74,"v":23700},{"d":"2021-03-25","o":17.93,"h":18.34,"l":17.7,"c":17.71,"v":9400},{"d":"2021-03-26","o":18.02,"h":19.58,"l":17.35,"c":17.73,"v":12700},{"d":"2021-03-29","o":17.9,"h":18.79,"l":17,"c":17,"v":11100},{"d":"2021-03-30","o":17,"h":17.86,"l":17,"c":17.39,"v":17900},{"d":"2021-03-31","o":17.6,"h":18.27,"l":17.6,"c":17.95,"v":21500},{"d":"2021-04-01","o":17.88,"h":18.25,"l":17.68,"c":17.68,"v":8800},{"d":"2021-04-05","o":17.9,"h":18.63,"l":17.75,"c":17.87,"v":10900},{"d":"2021-04-06","o":18.46,"h":18.54,"l":17.6,"c":17.75,"v":4900},{"d":"2021-04-07","o":18.26,"h":18.26,"l":16.95,"c":16.95,"v":17600},{"d":"2021-04-08","o":16.96,"h":17.19,"l":15.27,"c":15.84,"v":23300},{"d":"2021-04-09","o":15.85,"h":16.27,"l":14.28,"c":14.48,"v":43000},{"d":"2021-04-12","o":14.73,"h":14.91,"l":13.05,"c":13.43,"v":32400},{"d":"2021-04-13","o":13.63,"h":13.89,"l":13.2,"c":13.46,"v":18600},{"d":"2021-04-14","o":13.61,"h":13.85,"l":13.06,"c":13.6,"v":25900},{"d":"2021-04-15","o":13.9,"h":13.9,"l":13.09,"c":13.2,"v":26200},{"d":"2021-04-16","o":13.46,"h":13.8,"l":13.25,"c":13.39,"v":19500},{"d":"2021-04-19","o":13.31,"h":13.47,"l":12.67,"c":13.33,"v":9800},{"d":"2021-04-20","o":13.21,"h":13.73,"l":12.9,"c":13.5,"v":102700},{"d":"2021-04-21","o":13.34,"h":15.6,"l":13.21,"c":15.4,"v":51800},{"d":"2021-04-22","o":15.4,"h":15.4,"l":14.07,"c":14.07,"v":72600},{"d":"2021-04-23","o":14.28,"h":14.88,"l":14.07,"c":14.88,"v":7200},{"d":"2021-04-26","o":14.37,"h":15.13,"l":14.37,"c":15.05,"v":9500},{"d":"2021-04-27","o":15.04,"h":15.43,"l":15.02,"c":15.18,"v":6000},{"d":"2021-04-28","o":15.4,"h":15.66,"l":14.57,"c":14.81,"v":170200},{"d":"2021-04-29","o":14.87,"h":15.22,"l":14.32,"c":14.78,"v":11400},{"d":"2021-04-30","o":14.92,"h":15.66,"l":14.3,"c":14.6,"v":90300},{"d":"2021-05-03","o":15.3,"h":15.3,"l":14.3,"c":14.49,"v":11500},{"d":"2021-05-04","o":14.39,"h":14.39,"l":13.31,"c":13.69,"v":19700},{"d":"2021-05-05","o":13.4,"h":14.36,"l":13.05,"c":13.4,"v":11600},{"d":"2021-05-06","o":13.08,"h":13.2,"l":12.51,"c":12.67,"v":16000},{"d":"2021-05-07","o":12.72,"h":12.92,"l":12.5,"c":12.65,"v":12800},{"d":"2021-05-10","o":12.55,"h":12.55,"l":11.73,"c":11.8,"v":20600},{"d":"2021-05-11","o":11.34,"h":14.35,"l":11.11,"c":13.08,"v":166700},{"d":"2021-05-12","o":13.1,"h":15.24,"l":12.09,"c":12.55,"v":27700},{"d":"2021-05-13","o":13.05,"h":14.28,"l":12.55,"c":12.55,"v":6900},{"d":"2021-05-14","o":12.61,"h":13.16,"l":12.55,"c":12.7,"v":3700},{"d":"2021-05-17","o":12.8,"h":12.8,"l":12.55,"c":12.6,"v":4300},{"d":"2021-05-18","o":12.7,"h":13.17,"l":12.5,"c":12.53,"v":4100},{"d":"2021-05-19","o":13.35,"h":14,"l":12.62,"c":12.64,"v":8600},{"d":"2021-05-20","o":13.28,"h":13.41,"l":12.8,"c":12.8,"v":14500},{"d":"2021-05-21","o":13.14,"h":14.31,"l":13.14,"c":13.2,"v":61200},{"d":"2021-05-24","o":13.25,"h":13.39,"l":12.8,"c":13,"v":11100},{"d":"2021-05-25","o":13.98,"h":13.98,"l":12.81,"c":13,"v":10500},{"d":"2021-05-26","o":12.85,"h":13.25,"l":12.69,"c":12.74,"v":12100},{"d":"2021-05-27","o":12.67,"h":13.32,"l":12.67,"c":12.7,"v":9000},{"d":"2021-05-28","o":13.5,"h":14.72,"l":13.5,"c":14.18,"v":161100},{"d":"2021-06-01","o":14.47,"h":14.6,"l":13.89,"c":13.99,"v":903000},{"d":"2021-06-02","o":14,"h":14.26,"l":13.51,"c":13.78,"v":11300},{"d":"2021-06-03","o":13.85,"h":14,"l":13.65,"c":13.65,"v":5900},{"d":"2021-06-04","o":13.74,"h":13.86,"l":13.74,"c":13.78,"v":3300},{"d":"2021-06-07","o":13.95,"h":13.99,"l":13.78,"c":13.9,"v":10900},{"d":"2021-06-08","o":13.97,"h":13.97,"l":13.68,"c":13.68,"v":8800},{"d":"2021-06-09","o":13.61,"h":13.7,"l":13.52,"c":13.56,"v":8000},{"d":"2021-06-10","o":13.68,"h":13.79,"l":13.68,"c":13.73,"v":3100},{"d":"2021-06-11","o":13.77,"h":13.77,"l":13.53,"c":13.53,"v":4900},{"d":"2021-06-14","o":13.52,"h":13.72,"l":13.52,"c":13.59,"v":10700},{"d":"2021-06-15","o":13.65,"h":13.65,"l":13.57,"c":13.61,"v":2100},{"d":"2021-06-16","o":14.01,"h":14.06,"l":13.7,"c":13.86,"v":6100},{"d":"2021-06-17","o":14.03,"h":14.3,"l":13.8,"c":14,"v":10300},{"d":"2021-06-18","o":14,"h":14.09,"l":13.75,"c":14,"v":15700},{"d":"2021-06-21","o":14.04,"h":14.04,"l":13.83,"c":13.89,"v":7500},{"d":"2021-06-22","o":13.78,"h":14.4,"l":13.27,"c":14.01,"v":26600},{"d":"2021-06-23","o":13.93,"h":14.19,"l":13.93,"c":14,"v":13800},{"d":"2021-06-24","o":13.99,"h":14.09,"l":13.46,"c":13.99,"v":43000},{"d":"2021-06-25","o":14.44,"h":14.44,"l":14.02,"c":14.25,"v":115600},{"d":"2021-06-28","o":14.27,"h":14.68,"l":14.02,"c":14.29,"v":130100},{"d":"2021-06-29","o":14.22,"h":14.55,"l":13.55,"c":13.96,"v":18100},{"d":"2021-06-30","o":13.8,"h":14.07,"l":13.5,"c":13.56,"v":36000},{"d":"2021-07-01","o":13.53,"h":13.99,"l":13.53,"c":13.9,"v":8600},{"d":"2021-07-02","o":13.75,"h":13.85,"l":13.58,"c":13.68,"v":16600},{"d":"2021-07-06","o":13.68,"h":13.7,"l":12.68,"c":12.7,"v":45500},{"d":"2021-07-07","o":13.3,"h":13.63,"l":13.01,"c":13.49,"v":73600},{"d":"2021-07-08","o":13.33,"h":13.51,"l":13.03,"c":13.47,"v":13500},{"d":"2021-07-09","o":13.28,"h":14.26,"l":13.28,"c":14.18,"v":36500},{"d":"2021-07-12","o":14.15,"h":15.16,"l":14.15,"c":15.16,"v":25800},{"d":"2021-07-13","o":15.25,"h":17.39,"l":15.25,"c":16.85,"v":53900},{"d":"2021-07-14","o":17.35,"h":18.45,"l":16.61,"c":17.95,"v":73200},{"d":"2021-07-15","o":17.81,"h":17.81,"l":16.9,"c":17.7,"v":56700},{"d":"2021-07-16","o":17.45,"h":18.9,"l":17.45,"c":18.62,"v":81000},{"d":"2021-07-19","o":18.33,"h":19.08,"l":17.5,"c":18.64,"v":45900},{"d":"2021-07-20","o":18.85,"h":19.14,"l":17.97,"c":19,"v":47400},{"d":"2021-07-21","o":19.06,"h":19.88,"l":18.47,"c":19.88,"v":46000},{"d":"2021-07-22","o":19.95,"h":20.98,"l":19.01,"c":20.68,"v":65700},{"d":"2021-07-23","o":20.66,"h":20.79,"l":18.92,"c":20.07,"v":173000},{"d":"2021-07-26","o":19.82,"h":19.82,"l":16.78,"c":16.86,"v":63600},{"d":"2021-07-27","o":16.02,"h":16.3,"l":13.7,"c":13.7,"v":80300},{"d":"2021-07-28","o":14.05,"h":15.68,"l":14.05,"c":15.46,"v":124200},{"d":"2021-07-29","o":15.24,"h":15.67,"l":15.01,"c":15.43,"v":104900},{"d":"2021-07-30","o":15.6,"h":15.77,"l":15.24,"c":15.47,"v":10700},{"d":"2021-08-02","o":15.8,"h":17.03,"l":15.7,"c":16.49,"v":29400},{"d":"2021-08-03","o":16.28,"h":17.46,"l":15.5,"c":16.74,"v":21700},{"d":"2021-08-04","o":16.97,"h":17.99,"l":16.97,"c":17.99,"v":12900},{"d":"2021-08-05","o":17.8,"h":19.4,"l":17.6,"c":19.21,"v":45300},{"d":"2021-08-06","o":19.1,"h":19.1,"l":17.15,"c":17.41,"v":23800},{"d":"2021-08-09","o":17.29,"h":19.75,"l":17.26,"c":18.77,"v":20800},{"d":"2021-08-10","o":18.89,"h":18.89,"l":18.4,"c":18.4,"v":1500},{"d":"2021-08-11","o":18.71,"h":18.71,"l":16.86,"c":17.21,"v":8800},{"d":"2021-08-12","o":16.77,"h":17.84,"l":16.77,"c":17.3,"v":8300},{"d":"2021-08-13","o":17.11,"h":18.5,"l":17.11,"c":18.5,"v":6500},{"d":"2021-08-16","o":18.5,"h":18.5,"l":17.54,"c":18,"v":6900},{"d":"2021-08-17","o":17.27,"h":18.98,"l":17,"c":18.55,"v":36500},{"d":"2021-08-18","o":18.53,"h":18.53,"l":17.56,"c":17.8,"v":5600},{"d":"2021-08-19","o":17.09,"h":18.03,"l":17.05,"c":17.49,"v":22100},{"d":"2021-08-20","o":17.38,"h":17.81,"l":16.01,"c":16.5,"v":48500},{"d":"2021-08-23","o":16.5,"h":17.43,"l":16.02,"c":16.6,"v":7100},{"d":"2021-08-24","o":17.05,"h":17.99,"l":16.81,"c":16.89,"v":17000},{"d":"2021-08-25","o":17.87,"h":17.87,"l":16.77,"c":17.09,"v":32000},{"d":"2021-08-26","o":16.9,"h":17.45,"l":16.43,"c":16.88,"v":4600},{"d":"2021-08-27","o":16.59,"h":17.05,"l":16.51,"c":16.97,"v":9900},{"d":"2021-08-30","o":16.66,"h":16.98,"l":16.02,"c":16.79,"v":17800},{"d":"2021-08-31","o":16.72,"h":16.72,"l":15.69,"c":16.16,"v":24700},{"d":"2021-09-01","o":17.35,"h":18.3,"l":16.3,"c":16.49,"v":45600},{"d":"2021-09-02","o":17,"h":17.63,"l":16.61,"c":16.82,"v":21600},{"d":"2021-09-03","o":16.61,"h":17.16,"l":16.61,"c":16.77,"v":5200},{"d":"2021-09-07","o":16.8,"h":16.9,"l":16.25,"c":16.48,"v":21700},{"d":"2021-09-08","o":16.5,"h":17.06,"l":16.47,"c":17.05,"v":52600},{"d":"2021-09-09","o":17.08,"h":17.3,"l":16.88,"c":17.15,"v":39400},{"d":"2021-09-10","o":17.16,"h":17.16,"l":16,"c":16.41,"v":15600},{"d":"2021-09-13","o":16.5,"h":16.5,"l":15,"c":15.49,"v":20800},{"d":"2021-09-14","o":15.56,"h":15.68,"l":15.23,"c":15.68,"v":52400},{"d":"2021-09-15","o":15.54,"h":15.87,"l":14.08,"c":15.25,"v":105600},{"d":"2021-09-16","o":15.04,"h":15.04,"l":14.51,"c":14.51,"v":15400},{"d":"2021-09-17","o":14.84,"h":15.22,"l":14.46,"c":15.22,"v":23000},{"d":"2021-09-20","o":14.63,"h":14.7,"l":14.24,"c":14.7,"v":3800},{"d":"2021-09-21","o":14.7,"h":14.7,"l":13.51,"c":14.48,"v":17100},{"d":"2021-09-22","o":14.58,"h":14.98,"l":14.31,"c":14.35,"v":21800},{"d":"2021-09-23","o":14.23,"h":14.39,"l":14.2,"c":14.39,"v":2600},{"d":"2021-09-24","o":14.08,"h":14.3,"l":14.08,"c":14.2,"v":3800},{"d":"2021-09-27","o":14.5,"h":14.5,"l":14.21,"c":14.25,"v":11300},{"d":"2021-09-28","o":14.35,"h":14.35,"l":14.08,"c":14.29,"v":9200},{"d":"2021-09-29","o":14.36,"h":14.48,"l":14.12,"c":14.48,"v":6000},{"d":"2021-09-30","o":14.36,"h":14.5,"l":14.25,"c":14.36,"v":3500},{"d":"2021-10-01","o":14.03,"h":14.25,"l":14.01,"c":14.25,"v":5800},{"d":"2021-10-04","o":14.25,"h":14.48,"l":13.87,"c":14.44,"v":34400},{"d":"2021-10-05","o":14.5,"h":14.5,"l":13.97,"c":14.18,"v":31600},{"d":"2021-10-06","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":33700},{"d":"2021-10-07","o":14,"h":14.1,"l":13.65,"c":13.65,"v":11900},{"d":"2021-10-08","o":13.68,"h":13.81,"l":13.3,"c":13.3,"v":12700},{"d":"2021-10-11","o":13.45,"h":13.94,"l":12.54,"c":12.54,"v":22400},{"d":"2021-10-12","o":12.54,"h":12.7,"l":12.31,"c":12.31,"v":32800},{"d":"2021-10-13","o":12.21,"h":12.5,"l":10.88,"c":11.35,"v":63600},{"d":"2021-10-14","o":11.39,"h":11.86,"l":11.01,"c":11.74,"v":18400},{"d":"2021-10-15","o":11.9,"h":12.23,"l":11.4,"c":11.7,"v":33900},{"d":"2021-10-18","o":11.7,"h":11.93,"l":11.7,"c":11.84,"v":14600},{"d":"2021-10-19","o":11.76,"h":12.4,"l":11.71,"c":11.84,"v":35000},{"d":"2021-10-20","o":11.76,"h":12.15,"l":11.76,"c":12.09,"v":22300},{"d":"2021-10-21","o":11.83,"h":12.28,"l":11.81,"c":12.15,"v":13500},{"d":"2021-10-22","o":12.22,"h":12.26,"l":11.8,"c":11.84,"v":23900},{"d":"2021-10-25","o":11.83,"h":11.83,"l":11.77,"c":11.81,"v":13200},{"d":"2021-10-26","o":11.77,"h":11.84,"l":11.5,"c":11.83,"v":9700},{"d":"2021-10-27","o":11.51,"h":12,"l":11.51,"c":11.82,"v":10900},{"d":"2021-10-28","o":11.79,"h":11.82,"l":11.13,"c":11.13,"v":26100},{"d":"2021-10-29","o":11.88,"h":11.88,"l":11.02,"c":11.24,"v":19500},{"d":"2021-11-01","o":11.4,"h":11.94,"l":11.26,"c":11.59,"v":14200},{"d":"2021-11-02","o":11.28,"h":11.76,"l":11.28,"c":11.5,"v":9900},{"d":"2021-11-03","o":11.7,"h":11.7,"l":11.2,"c":11.2,"v":11500},{"d":"2021-11-04","o":11.79,"h":11.9,"l":11.7,"c":11.82,"v":10700},{"d":"2021-11-05","o":11.75,"h":11.9,"l":11.7,"c":11.71,"v":7000},{"d":"2021-11-08","o":11.68,"h":11.7,"l":11.5,"c":11.5,"v":2800},{"d":"2021-11-09","o":10.99,"h":11.69,"l":10.99,"c":11.33,"v":9300},{"d":"2021-11-10","o":11.2,"h":12,"l":11.18,"c":12,"v":11400},{"d":"2021-11-11","o":11.99,"h":12,"l":11.6,"c":11.6,"v":7000},{"d":"2021-11-12","o":11.6,"h":11.97,"l":10.98,"c":11,"v":13300},{"d":"2021-11-15","o":11,"h":11,"l":10.06,"c":10.29,"v":19400},{"d":"2021-11-16","o":10.07,"h":10.59,"l":9.5,"c":9.65,"v":23500},{"d":"2021-11-17","o":9.77,"h":9.85,"l":9.34,"c":9.36,"v":28900},{"d":"2021-11-18","o":9.68,"h":9.84,"l":9.41,"c":9.62,"v":15200},{"d":"2021-11-19","o":9.75,"h":9.83,"l":9.75,"c":9.76,"v":19600},{"d":"2021-11-22","o":9.75,"h":9.83,"l":9.29,"c":9.29,"v":12800},{"d":"2021-11-23","o":9.51,"h":9.73,"l":9,"c":9,"v":12500},{"d":"2021-11-24","o":9,"h":9.21,"l":8.73,"c":9,"v":17800},{"d":"2021-11-26","o":9,"h":9.35,"l":8.69,"c":8.69,"v":7000},{"d":"2021-11-29","o":8.69,"h":9.08,"l":8.5,"c":8.5,"v":22700},{"d":"2021-11-30","o":9.3,"h":9.3,"l":7.72,"c":8.22,"v":88000},{"d":"2021-12-01","o":8.28,"h":8.57,"l":7.37,"c":8.1,"v":20600},{"d":"2021-12-02","o":8.09,"h":8.31,"l":7.8,"c":7.8,"v":8200},{"d":"2021-12-03","o":7.8,"h":7.9,"l":7.63,"c":7.77,"v":8200},{"d":"2021-12-06","o":7.95,"h":8.89,"l":7.73,"c":8.27,"v":95700},{"d":"2021-12-07","o":8.4,"h":10.69,"l":8.4,"c":9.95,"v":102500},{"d":"2021-12-08","o":10.28,"h":10.88,"l":9.94,"c":10.18,"v":38500},{"d":"2021-12-09","o":9.89,"h":10.3,"l":9.4,"c":9.67,"v":24100},{"d":"2021-12-10","o":9.49,"h":9.7,"l":9.36,"c":9.4,"v":11000},{"d":"2021-12-13","o":9.48,"h":9.48,"l":8.04,"c":8.13,"v":39800},{"d":"2021-12-14","o":8.34,"h":9.29,"l":8.27,"c":8.79,"v":21000},{"d":"2021-12-15","o":9.13,"h":9.2,"l":8.79,"c":8.99,"v":5400},{"d":"2021-12-16","o":8.4,"h":8.5,"l":7.71,"c":7.74,"v":17200},{"d":"2021-12-17","o":7.64,"h":8.23,"l":7.51,"c":7.51,"v":19900},{"d":"2021-12-20","o":7.56,"h":8.48,"l":7.52,"c":7.52,"v":31200},{"d":"2021-12-21","o":7.75,"h":8.2,"l":7,"c":7.92,"v":37600},{"d":"2021-12-22","o":7.77,"h":8.08,"l":7.39,"c":7.4,"v":20900},{"d":"2021-12-23","o":7.45,"h":7.65,"l":7.39,"c":7.5,"v":29600},{"d":"2021-12-27","o":7.38,"h":7.84,"l":7.38,"c":7.56,"v":25200},{"d":"2021-12-28","o":7.6,"h":7.84,"l":7.55,"c":7.69,"v":13100},{"d":"2021-12-29","o":7.7,"h":8.51,"l":7.7,"c":7.89,"v":19300},{"d":"2021-12-30","o":7.91,"h":8.29,"l":7.91,"c":8.1,"v":4500},{"d":"2021-12-31","o":8.12,"h":8.17,"l":8.01,"c":8.07,"v":8000},{"d":"2022-01-03","o":8.03,"h":8.04,"l":8.03,"c":8.04,"v":1400},{"d":"2022-01-04","o":7.88,"h":8.36,"l":7.5,"c":7.71,"v":11200},{"d":"2022-01-05","o":7.51,"h":7.95,"l":7.51,"c":7.73,"v":15700},{"d":"2022-01-06","o":7.7,"h":8.15,"l":7.56,"c":8.15,"v":7300},{"d":"2022-01-07","o":8.09,"h":8.82,"l":8.04,"c":8.78,"v":13600},{"d":"2022-01-10","o":8.78,"h":8.78,"l":8.5,"c":8.69,"v":3800},{"d":"2022-01-11","o":8.64,"h":8.98,"l":8.27,"c":8.3,"v":25000},{"d":"2022-01-12","o":8.32,"h":9.25,"l":8.31,"c":8.76,"v":7200},{"d":"2022-01-13","o":8.77,"h":8.79,"l":8.15,"c":8.53,"v":16700},{"d":"2022-01-14","o":8.15,"h":8.45,"l":7.65,"c":8.19,"v":13200},{"d":"2022-01-18","o":7.96,"h":8.54,"l":7.58,"c":7.6,"v":35900},{"d":"2022-01-19","o":7.8,"h":8.49,"l":7.67,"c":7.67,"v":33900},{"d":"2022-01-20","o":7.68,"h":7.68,"l":7.3,"c":7.49,"v":15700},{"d":"2022-01-21","o":7.15,"h":7.47,"l":7.13,"c":7.47,"v":5700},{"d":"2022-01-24","o":7.4,"h":7.4,"l":7.02,"c":7.12,"v":9600},{"d":"2022-01-25","o":6.62,"h":6.9,"l":5.71,"c":6.67,"v":35200},{"d":"2022-01-26","o":6.79,"h":7.5,"l":6.79,"c":7.2,"v":9700},{"d":"2022-01-27","o":7.2,"h":7.2,"l":6.67,"c":6.98,"v":21400},{"d":"2022-01-28","o":6.94,"h":7.41,"l":6.48,"c":6.96,"v":65700},{"d":"2022-01-31","o":7.17,"h":7.24,"l":7.17,"c":7.24,"v":500},{"d":"2022-02-01","o":7.2,"h":7.33,"l":7.2,"c":7.32,"v":4100},{"d":"2022-02-02","o":7.4,"h":7.4,"l":7.04,"c":7.36,"v":2200},{"d":"2022-02-03","o":7.31,"h":7.34,"l":7.1,"c":7.24,"v":3500},{"d":"2022-02-04","o":7.07,"h":7.1,"l":7,"c":7,"v":3800},{"d":"2022-02-07","o":6.96,"h":7.3,"l":6.96,"c":7,"v":18100},{"d":"2022-02-08","o":6.57,"h":7.34,"l":6.57,"c":7.24,"v":5200},{"d":"2022-02-09","o":7.24,"h":7.96,"l":7.24,"c":7.5,"v":12100},{"d":"2022-02-10","o":7.14,"h":7.38,"l":7.14,"c":7.25,"v":3700},{"d":"2022-02-11","o":6.95,"h":7.37,"l":6.95,"c":7.25,"v":5700},{"d":"2022-02-14","o":6.69,"h":7.07,"l":6.18,"c":6.2,"v":14900},{"d":"2022-02-15","o":6.35,"h":6.88,"l":6.33,"c":6.59,"v":10200},{"d":"2022-02-16","o":6.59,"h":6.59,"l":6.48,"c":6.48,"v":2900},{"d":"2022-02-17","o":6.63,"h":6.96,"l":6.63,"c":6.8,"v":1800},{"d":"2022-02-18","o":6.61,"h":7,"l":6.61,"c":6.8,"v":7800},{"d":"2022-02-22","o":6.66,"h":6.7,"l":6.65,"c":6.7,"v":2900},{"d":"2022-02-23","o":6.69,"h":6.69,"l":6.4,"c":6.42,"v":3100},{"d":"2022-02-24","o":6.08,"h":6.4,"l":6.02,"c":6.02,"v":9000},{"d":"2022-02-25","o":6.38,"h":6.65,"l":6.38,"c":6.52,"v":21200},{"d":"2022-02-28","o":6.13,"h":6.59,"l":5.01,"c":5.44,"v":33100},{"d":"2022-03-01","o":5.74,"h":5.74,"l":5.33,"c":5.5,"v":3700},{"d":"2022-03-02","o":6,"h":6.33,"l":5.14,"c":5.34,"v":393500},{"d":"2022-03-03","o":5.22,"h":5.45,"l":4.69,"c":4.76,"v":44600},{"d":"2022-03-04","o":4.7,"h":4.94,"l":4.6,"c":4.71,"v":23100},{"d":"2022-03-07","o":4.83,"h":5.04,"l":4.73,"c":5.04,"v":30600},{"d":"2022-03-08","o":4.77,"h":4.9,"l":4.77,"c":4.9,"v":16700},{"d":"2022-03-09","o":4.96,"h":5.4,"l":4.81,"c":4.85,"v":102100},{"d":"2022-03-10","o":4.77,"h":4.94,"l":4.77,"c":4.87,"v":20800},{"d":"2022-03-11","o":4.87,"h":4.87,"l":4.44,"c":4.6,"v":35500},{"d":"2022-03-14","o":4.6,"h":4.67,"l":4.21,"c":4.54,"v":27000},{"d":"2022-03-15","o":4.5,"h":5.05,"l":4.18,"c":4.85,"v":25000},{"d":"2022-03-16","o":6.06,"h":6.06,"l":4.57,"c":4.84,"v":140700},{"d":"2022-03-17","o":4.9,"h":4.93,"l":4.54,"c":4.6,"v":49500},{"d":"2022-03-18","o":4.7,"h":4.84,"l":4.5,"c":4.8,"v":74600},{"d":"2022-03-21","o":4.8,"h":4.8,"l":4.53,"c":4.61,"v":39500},{"d":"2022-03-22","o":4.6,"h":4.74,"l":4.37,"c":4.47,"v":53300},{"d":"2022-03-23","o":4.52,"h":4.7,"l":4.34,"c":4.34,"v":59000},{"d":"2022-03-24","o":4.45,"h":4.59,"l":4.33,"c":4.33,"v":51600},{"d":"2022-03-25","o":4.32,"h":4.46,"l":4.32,"c":4.32,"v":23500},{"d":"2022-03-28","o":4.28,"h":4.44,"l":3.99,"c":3.99,"v":33200},{"d":"2022-03-29","o":4.02,"h":4.43,"l":3.82,"c":3.99,"v":77200},{"d":"2022-03-30","o":4,"h":4.2,"l":3.66,"c":3.66,"v":56300},{"d":"2022-03-31","o":3.99,"h":3.99,"l":3.5,"c":3.5,"v":119200},{"d":"2022-04-01","o":3.64,"h":3.78,"l":3.56,"c":3.65,"v":91300},{"d":"2022-04-04","o":3.61,"h":3.9,"l":3.61,"c":3.78,"v":52000},{"d":"2022-04-05","o":3.79,"h":3.82,"l":3.62,"c":3.63,"v":40900},{"d":"2022-04-06","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":27900},{"d":"2022-04-07","o":3.75,"h":3.75,"l":3.62,"c":3.65,"v":9800},{"d":"2022-04-08","o":3.89,"h":3.89,"l":3.55,"c":3.57,"v":40900},{"d":"2022-04-11","o":3.79,"h":3.95,"l":3.66,"c":3.85,"v":106500},{"d":"2022-04-12","o":4.01,"h":4.12,"l":3.71,"c":3.71,"v":59000},{"d":"2022-04-13","o":3.77,"h":3.89,"l":3.69,"c":3.78,"v":17600},{"d":"2022-04-14","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":400},{"d":"2022-04-18","o":3.7,"h":3.7,"l":3.66,"c":3.66,"v":17000},{"d":"2022-04-19","o":3.63,"h":3.75,"l":3.62,"c":3.65,"v":37800},{"d":"2022-04-20","o":3.62,"h":3.88,"l":3.59,"c":3.59,"v":25400},{"d":"2022-04-21","o":3.67,"h":3.75,"l":3.67,"c":3.73,"v":23300},{"d":"2022-04-22","o":3.68,"h":3.75,"l":3.65,"c":3.65,"v":17200},{"d":"2022-04-25","o":3.65,"h":3.79,"l":3.55,"c":3.64,"v":24400},{"d":"2022-04-26","o":3.66,"h":3.76,"l":3.66,"c":3.71,"v":15000},{"d":"2022-04-27","o":3.62,"h":3.8,"l":3.62,"c":3.7,"v":11100},{"d":"2022-04-28","o":3.7,"h":3.78,"l":3.65,"c":3.65,"v":21900},{"d":"2022-04-29","o":3.76,"h":3.77,"l":3.65,"c":3.65,"v":14900},{"d":"2022-05-02","o":3.65,"h":3.88,"l":3.59,"c":3.63,"v":69400},{"d":"2022-05-03","o":3.56,"h":3.72,"l":3.56,"c":3.65,"v":18100},{"d":"2022-05-04","o":3.56,"h":3.61,"l":3.56,"c":3.56,"v":2300},{"d":"2022-05-05","o":3.68,"h":3.71,"l":3.43,"c":3.5,"v":19000},{"d":"2022-05-06","o":3.39,"h":3.39,"l":3.23,"c":3.23,"v":11600},{"d":"2022-05-09","o":3.2,"h":3.2,"l":2.89,"c":2.94,"v":13300},{"d":"2022-05-10","o":2.98,"h":3.35,"l":2.98,"c":3.03,"v":12000},{"d":"2022-05-11","o":3.15,"h":3.4,"l":3.14,"c":3.14,"v":10700},{"d":"2022-05-12","o":2.91,"h":3.16,"l":2.91,"c":3.15,"v":13700},{"d":"2022-05-13","o":3.24,"h":3.24,"l":3.15,"c":3.19,"v":11300},{"d":"2022-05-16","o":3.21,"h":3.32,"l":3.09,"c":3.12,"v":8800},{"d":"2022-05-17","o":3.07,"h":3.1,"l":2.9,"c":2.97,"v":28400},{"d":"2022-05-18","o":2.76,"h":2.99,"l":2.76,"c":2.88,"v":23700},{"d":"2022-05-19","o":2.94,"h":2.95,"l":2.8,"c":2.86,"v":42000},{"d":"2022-05-20","o":2.83,"h":2.92,"l":2.82,"c":2.82,"v":21800},{"d":"2022-05-23","o":2.87,"h":2.9,"l":2.8,"c":2.82,"v":21000},{"d":"2022-05-24","o":2.82,"h":2.88,"l":2.79,"c":2.82,"v":13600},{"d":"2022-05-25","o":2.82,"h":2.9,"l":2.81,"c":2.82,"v":19000},{"d":"2022-05-26","o":2.87,"h":2.9,"l":2.76,"c":2.82,"v":20500},{"d":"2022-05-27","o":2.68,"h":2.9,"l":2.68,"c":2.8,"v":29100},{"d":"2022-05-31","o":2.78,"h":2.87,"l":2.76,"c":2.8,"v":23300},{"d":"2022-06-01","o":2.77,"h":2.88,"l":2.72,"c":2.87,"v":24100},{"d":"2022-06-02","o":2.87,"h":2.87,"l":2.81,"c":2.86,"v":15600},{"d":"2022-06-03","o":2.8,"h":2.87,"l":2.8,"c":2.8,"v":1700},{"d":"2022-06-06","o":2.86,"h":2.87,"l":2.75,"c":2.8,"v":6400},{"d":"2022-06-07","o":2.75,"h":2.82,"l":2.71,"c":2.72,"v":19600},{"d":"2022-06-08","o":2.8,"h":2.84,"l":2.67,"c":2.76,"v":18100},{"d":"2022-06-09","o":2.71,"h":2.73,"l":2.55,"c":2.58,"v":14800},{"d":"2022-06-10","o":2.55,"h":2.61,"l":2.55,"c":2.56,"v":9900},{"d":"2022-06-13","o":2.53,"h":2.53,"l":2.41,"c":2.45,"v":18400},{"d":"2022-06-14","o":2.52,"h":2.54,"l":2.46,"c":2.46,"v":600},{"d":"2022-06-15","o":2.28,"h":2.65,"l":1.6,"c":2,"v":1361000},{"d":"2022-06-16","o":2.05,"h":2.39,"l":1.99,"c":1.99,"v":33400},{"d":"2022-06-17","o":2,"h":2.19,"l":1.89,"c":2,"v":40800},{"d":"2022-06-21","o":1.96,"h":2.22,"l":1.96,"c":2.05,"v":51500},{"d":"2022-06-22","o":2.05,"h":2.07,"l":1.9,"c":2,"v":53900},{"d":"2022-06-23","o":1.99,"h":2.03,"l":1.88,"c":2,"v":48400},{"d":"2022-06-24","o":2.05,"h":2.23,"l":1.98,"c":2,"v":82000},{"d":"2022-06-27","o":2.08,"h":2.21,"l":1.98,"c":2.1,"v":121400},{"d":"2022-06-28","o":2.27,"h":2.27,"l":2.06,"c":2.1,"v":21600},{"d":"2022-06-29","o":2.06,"h":2.17,"l":2.03,"c":2.1,"v":521700},{"d":"2022-06-30","o":2.3,"h":2.3,"l":1.7,"c":2.07,"v":367900},{"d":"2022-07-01","o":2.02,"h":2.11,"l":1.96,"c":1.99,"v":80700},{"d":"2022-07-05","o":2,"h":2.09,"l":1.99,"c":1.99,"v":129200},{"d":"2022-07-06","o":2.04,"h":2.07,"l":1.97,"c":1.97,"v":57300},{"d":"2022-07-07","o":1.97,"h":2.13,"l":1.97,"c":2.04,"v":127200},{"d":"2022-07-08","o":2.2,"h":2.2,"l":2.09,"c":2.09,"v":95900},{"d":"2022-07-11","o":2.05,"h":2.11,"l":2.03,"c":2.08,"v":50000},{"d":"2022-07-12","o":2.05,"h":2.1,"l":2.03,"c":2.04,"v":63000},{"d":"2022-07-13","o":2.05,"h":2.19,"l":2.01,"c":2.03,"v":69000},{"d":"2022-07-14","o":2.11,"h":2.11,"l":1.93,"c":1.93,"v":69300},{"d":"2022-07-15","o":1.96,"h":1.99,"l":1.93,"c":1.93,"v":49800},{"d":"2022-07-18","o":2.03,"h":2.06,"l":1.99,"c":2,"v":33500},{"d":"2022-07-19","o":2.17,"h":2.18,"l":1.89,"c":1.95,"v":92100},{"d":"2022-07-20","o":1.96,"h":2,"l":1.91,"c":1.92,"v":14800},{"d":"2022-07-21","o":1.96,"h":1.98,"l":1.87,"c":1.9,"v":18700},{"d":"2022-07-22","o":1.87,"h":1.95,"l":1.81,"c":1.83,"v":11600},{"d":"2022-07-25","o":1.81,"h":1.82,"l":1.76,"c":1.77,"v":36000},{"d":"2022-07-26","o":1.79,"h":1.84,"l":1.77,"c":1.78,"v":44800},{"d":"2022-07-27","o":1.8,"h":1.8,"l":1.79,"c":1.79,"v":3700},{"d":"2022-07-28","o":1.78,"h":1.78,"l":1.65,"c":1.7,"v":31000},{"d":"2022-07-29","o":1.72,"h":1.78,"l":1.68,"c":1.69,"v":13500},{"d":"2022-08-01","o":1.69,"h":1.72,"l":1.59,"c":1.59,"v":17700},{"d":"2022-08-02","o":1.76,"h":1.76,"l":1.54,"c":1.55,"v":30600},{"d":"2022-08-03","o":1.63,"h":1.64,"l":1.5,"c":1.5,"v":114300},{"d":"2022-08-04","o":1.5,"h":1.6,"l":1.39,"c":1.4,"v":172200},{"d":"2022-08-05","o":1.43,"h":1.5,"l":1.43,"c":1.47,"v":48000},{"d":"2022-08-08","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":94200},{"d":"2022-08-09","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":39700},{"d":"2022-08-10","o":1.42,"h":1.5,"l":1.42,"c":1.47,"v":86500},{"d":"2022-08-11","o":1.5,"h":1.5,"l":1.45,"c":1.46,"v":57400},{"d":"2022-08-12","o":1.45,"h":1.47,"l":1.38,"c":1.41,"v":207900},{"d":"2022-08-15","o":1.42,"h":1.46,"l":1.39,"c":1.4,"v":107300},{"d":"2022-08-16","o":1.43,"h":1.46,"l":1.37,"c":1.37,"v":95600},{"d":"2022-08-17","o":1.38,"h":1.38,"l":1.22,"c":1.24,"v":300200},{"d":"2022-08-18","o":1.22,"h":1.32,"l":1.22,"c":1.31,"v":95900},{"d":"2022-08-19","o":1.27,"h":1.32,"l":1.27,"c":1.29,"v":35000},{"d":"2022-08-22","o":1.29,"h":1.38,"l":1.27,"c":1.35,"v":85200},{"d":"2022-08-23","o":1.32,"h":1.4,"l":1.31,"c":1.38,"v":13400},{"d":"2022-08-24","o":1.4,"h":1.47,"l":1.37,"c":1.43,"v":51100},{"d":"2022-08-25","o":1.47,"h":1.49,"l":1.41,"c":1.47,"v":78100},{"d":"2022-08-26","o":1.49,"h":1.5,"l":1.4,"c":1.41,"v":62500},{"d":"2022-08-29","o":1.49,"h":1.52,"l":1.42,"c":1.49,"v":114000},{"d":"2022-08-30","o":1.52,"h":1.54,"l":1.47,"c":1.47,"v":8100},{"d":"2022-08-31","o":1.5,"h":1.53,"l":1.46,"c":1.46,"v":53100},{"d":"2022-09-01","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":18600},{"d":"2022-09-02","o":1.48,"h":1.56,"l":1.46,"c":1.52,"v":41600},{"d":"2022-09-06","o":1.51,"h":1.55,"l":1.48,"c":1.52,"v":21700},{"d":"2022-09-07","o":1.53,"h":1.55,"l":1.5,"c":1.5,"v":30400},{"d":"2022-09-08","o":1.5,"h":1.54,"l":1.45,"c":1.51,"v":24400},{"d":"2022-09-09","o":1.48,"h":1.58,"l":1.48,"c":1.58,"v":21900},{"d":"2022-09-12","o":1.59,"h":1.61,"l":1.55,"c":1.58,"v":21600},{"d":"2022-09-13","o":1.53,"h":1.55,"l":1.5,"c":1.51,"v":6900},{"d":"2022-09-14","o":1.5,"h":1.56,"l":1.41,"c":1.49,"v":22300},{"d":"2022-09-15","o":1.47,"h":1.5,"l":1.4,"c":1.42,"v":10000},{"d":"2022-09-16","o":1.4,"h":1.44,"l":1.39,"c":1.4,"v":9100},{"d":"2022-09-19","o":1.37,"h":1.47,"l":1.37,"c":1.44,"v":17700},{"d":"2022-09-20","o":1.47,"h":1.48,"l":1.44,"c":1.48,"v":7400},{"d":"2022-09-21","o":1.57,"h":1.57,"l":1.38,"c":1.4,"v":10000},{"d":"2022-09-22","o":1.45,"h":1.48,"l":1.31,"c":1.37,"v":115100},{"d":"2022-09-23","o":1.34,"h":1.4,"l":1.29,"c":1.36,"v":50400},{"d":"2022-09-26","o":1.33,"h":1.46,"l":1.3,"c":1.32,"v":17900},{"d":"2022-09-27","o":1.26,"h":1.35,"l":1.25,"c":1.29,"v":53100},{"d":"2022-09-28","o":1.25,"h":1.33,"l":1.25,"c":1.32,"v":8300},{"d":"2022-09-29","o":1.27,"h":1.3,"l":1.25,"c":1.26,"v":34600},{"d":"2022-09-30","o":1.3,"h":1.31,"l":1.25,"c":1.28,"v":5900},{"d":"2022-10-03","o":1.28,"h":1.32,"l":1.26,"c":1.3,"v":8000},{"d":"2022-10-04","o":1.25,"h":1.31,"l":1.25,"c":1.29,"v":8100},{"d":"2022-10-05","o":1.29,"h":1.34,"l":1.25,"c":1.29,"v":16400},{"d":"2022-10-06","o":1.35,"h":1.37,"l":1.26,"c":1.28,"v":18600},{"d":"2022-10-07","o":1.31,"h":1.4,"l":1.29,"c":1.36,"v":17100},{"d":"2022-10-10","o":1.35,"h":1.35,"l":1.25,"c":1.31,"v":3800},{"d":"2022-10-11","o":1.3,"h":1.34,"l":1.21,"c":1.21,"v":28400},{"d":"2022-10-12","o":1.32,"h":1.32,"l":1.23,"c":1.29,"v":17800},{"d":"2022-10-13","o":1.31,"h":1.31,"l":1.28,"c":1.3,"v":11100},{"d":"2022-10-14","o":1.3,"h":1.35,"l":1.28,"c":1.31,"v":13900},{"d":"2022-10-17","o":1.3,"h":1.4,"l":1.3,"c":1.35,"v":60100},{"d":"2022-10-18","o":1.33,"h":1.33,"l":1.27,"c":1.28,"v":31200},{"d":"2022-10-19","o":1.31,"h":1.31,"l":1.14,"c":1.16,"v":84900},{"d":"2022-10-20","o":1.2,"h":1.26,"l":1.15,"c":1.17,"v":21300},{"d":"2022-10-21","o":1.21,"h":1.23,"l":1.2,"c":1.2,"v":2500},{"d":"2022-10-24","o":1.2,"h":1.28,"l":1.01,"c":1.03,"v":64300},{"d":"2022-10-25","o":1.12,"h":1.14,"l":0.9,"c":0.94,"v":125200},{"d":"2022-10-26","o":0.94,"h":1.02,"l":0.94,"c":0.97,"v":54200},{"d":"2022-10-27","o":1,"h":1.02,"l":0.94,"c":0.94,"v":1196200},{"d":"2022-10-28","o":1,"h":1,"l":0.95,"c":0.96,"v":10800},{"d":"2022-10-31","o":0.99,"h":1.05,"l":0.9,"c":0.9,"v":35500},{"d":"2022-11-01","o":0.96,"h":1,"l":0.92,"c":0.95,"v":55200},{"d":"2022-11-02","o":0.95,"h":1,"l":0.9,"c":0.92,"v":25800},{"d":"2022-11-03","o":0.95,"h":1.03,"l":0.92,"c":0.96,"v":27700},{"d":"2022-11-04","o":0.97,"h":1,"l":0.92,"c":0.96,"v":72500},{"d":"2022-11-07","o":0.93,"h":1,"l":0.92,"c":0.94,"v":35200},{"d":"2022-11-08","o":0.93,"h":0.99,"l":0.93,"c":0.95,"v":13200},{"d":"2022-11-09","o":0.93,"h":1,"l":0.93,"c":0.93,"v":39900},{"d":"2022-11-10","o":0.91,"h":1,"l":0.91,"c":0.95,"v":41700},{"d":"2022-11-11","o":1,"h":1.13,"l":0.95,"c":1,"v":131600},{"d":"2022-11-14","o":0.99,"h":1.05,"l":0.97,"c":1.02,"v":83300},{"d":"2022-11-15","o":1.04,"h":1.2,"l":1.02,"c":1.19,"v":119000},{"d":"2022-11-16","o":1.14,"h":1.18,"l":1.01,"c":1.02,"v":91700},{"d":"2022-11-17","o":1.02,"h":1.05,"l":1,"c":1.03,"v":30900},{"d":"2022-11-18","o":1.03,"h":1.07,"l":1.03,"c":1.04,"v":16400},{"d":"2022-11-21","o":1.03,"h":1.1,"l":1,"c":1.05,"v":23500},{"d":"2022-11-22","o":1.01,"h":1.08,"l":1.01,"c":1.07,"v":16500},{"d":"2022-11-23","o":1.04,"h":1.09,"l":1.04,"c":1.07,"v":55300},{"d":"2022-11-25","o":1.09,"h":1.09,"l":1,"c":1,"v":64800},{"d":"2022-11-28","o":1.09,"h":1.09,"l":1,"c":1,"v":20200},{"d":"2022-11-29","o":1.07,"h":1.07,"l":1.02,"c":1.05,"v":10500},{"d":"2022-11-30","o":1.03,"h":1.12,"l":1.03,"c":1.08,"v":35300},{"d":"2022-12-01","o":1.07,"h":1.1,"l":1.06,"c":1.07,"v":81400},{"d":"2022-12-02","o":1.03,"h":1.18,"l":1.03,"c":1.14,"v":93300},{"d":"2022-12-05","o":1.2,"h":1.21,"l":1.03,"c":1.09,"v":113000},{"d":"2022-12-06","o":1.05,"h":1.15,"l":1.01,"c":1.11,"v":23500},{"d":"2022-12-07","o":1.12,"h":1.12,"l":1.06,"c":1.08,"v":28800},{"d":"2022-12-08","o":1.09,"h":1.14,"l":1.09,"c":1.12,"v":36500},{"d":"2022-12-09","o":1.13,"h":1.45,"l":1.13,"c":1.35,"v":223100},{"d":"2022-12-12","o":1.35,"h":1.39,"l":1.25,"c":1.31,"v":53300},{"d":"2022-12-13","o":1.42,"h":1.42,"l":1.35,"c":1.36,"v":72100},{"d":"2022-12-14","o":1.36,"h":1.45,"l":1.35,"c":1.38,"v":34600},{"d":"2022-12-15","o":1.38,"h":1.44,"l":1.25,"c":1.32,"v":55400},{"d":"2022-12-16","o":1.4,"h":1.63,"l":1.37,"c":1.46,"v":328300},{"d":"2022-12-19","o":1.59,"h":1.59,"l":1.37,"c":1.37,"v":95800},{"d":"2022-12-20","o":1.31,"h":1.33,"l":1.11,"c":1.15,"v":117300},{"d":"2022-12-21","o":1.15,"h":1.27,"l":1.15,"c":1.2,"v":29400},{"d":"2022-12-22","o":1.32,"h":1.32,"l":1.17,"c":1.23,"v":36100},{"d":"2022-12-23","o":1.25,"h":1.27,"l":1.21,"c":1.26,"v":18700},{"d":"2022-12-27","o":1.22,"h":1.28,"l":1.12,"c":1.16,"v":61500},{"d":"2022-12-28","o":1.13,"h":1.18,"l":1.13,"c":1.15,"v":18000},{"d":"2022-12-29","o":1.15,"h":1.27,"l":1.15,"c":1.2,"v":29200},{"d":"2022-12-30","o":1.24,"h":1.35,"l":1.24,"c":1.33,"v":25600},{"d":"2023-01-03","o":1.35,"h":1.35,"l":1.26,"c":1.27,"v":31800},{"d":"2023-01-04","o":1.24,"h":1.39,"l":1.24,"c":1.37,"v":45800},{"d":"2023-01-05","o":1.38,"h":1.47,"l":1.38,"c":1.44,"v":17600},{"d":"2023-01-06","o":1.51,"h":1.6,"l":1.41,"c":1.6,"v":108000},{"d":"2023-01-09","o":1.64,"h":1.8,"l":1.6,"c":1.78,"v":151000},{"d":"2023-01-10","o":1.83,"h":1.9,"l":1.72,"c":1.89,"v":129200},{"d":"2023-01-11","o":1.8,"h":1.84,"l":1.72,"c":1.8,"v":46800},{"d":"2023-01-12","o":1.74,"h":1.84,"l":1.74,"c":1.83,"v":13300},{"d":"2023-01-13","o":1.86,"h":1.89,"l":1.66,"c":1.78,"v":49000},{"d":"2023-01-17","o":1.85,"h":1.9,"l":1.74,"c":1.81,"v":34500},{"d":"2023-01-18","o":1.9,"h":1.9,"l":1.68,"c":1.77,"v":25900},{"d":"2023-01-19","o":1.77,"h":1.77,"l":1.63,"c":1.66,"v":29500},{"d":"2023-01-20","o":1.73,"h":1.73,"l":1.64,"c":1.68,"v":11000},{"d":"2023-01-23","o":1.77,"h":1.87,"l":1.74,"c":1.84,"v":15700},{"d":"2023-01-24","o":1.75,"h":1.89,"l":1.75,"c":1.84,"v":42800},{"d":"2023-01-25","o":1.85,"h":2,"l":1.82,"c":1.87,"v":27200},{"d":"2023-01-26","o":1.99,"h":1.99,"l":1.87,"c":1.92,"v":19100},{"d":"2023-01-27","o":1.98,"h":2.1,"l":1.93,"c":1.95,"v":68100},{"d":"2023-01-30","o":1.86,"h":1.89,"l":1.83,"c":1.88,"v":29500},{"d":"2023-01-31","o":1.97,"h":1.97,"l":1.86,"c":1.92,"v":19800},{"d":"2023-02-01","o":1.9,"h":1.94,"l":1.88,"c":1.89,"v":10200},{"d":"2023-02-02","o":2,"h":2,"l":1.83,"c":1.84,"v":47600},{"d":"2023-02-03","o":1.82,"h":1.93,"l":1.82,"c":1.88,"v":22300},{"d":"2023-02-06","o":1.82,"h":1.98,"l":1.82,"c":1.87,"v":18800},{"d":"2023-02-07","o":2.02,"h":2.02,"l":1.87,"c":1.88,"v":17300},{"d":"2023-02-08","o":1.89,"h":1.93,"l":1.84,"c":1.86,"v":17500},{"d":"2023-02-09","o":1.95,"h":1.95,"l":1.87,"c":1.9,"v":22700},{"d":"2023-02-10","o":1.88,"h":1.89,"l":1.83,"c":1.88,"v":8400},{"d":"2023-02-13","o":1.79,"h":1.91,"l":1.75,"c":1.88,"v":29200},{"d":"2023-02-14","o":1.91,"h":1.92,"l":1.86,"c":1.87,"v":5200},{"d":"2023-02-15","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":4000},{"d":"2023-02-16","o":1.92,"h":1.92,"l":1.87,"c":1.87,"v":2500},{"d":"2023-02-17","o":1.83,"h":1.96,"l":1.82,"c":1.86,"v":6200},{"d":"2023-02-21","o":1.84,"h":1.88,"l":1.68,"c":1.72,"v":22600},{"d":"2023-02-22","o":1.72,"h":1.73,"l":1.72,"c":1.73,"v":1500},{"d":"2023-02-23","o":1.7,"h":1.7,"l":1.52,"c":1.69,"v":28300},{"d":"2023-02-24","o":1.74,"h":1.75,"l":1.74,"c":1.74,"v":800},{"d":"2023-02-27","o":1.74,"h":1.74,"l":1.67,"c":1.68,"v":5500},{"d":"2023-02-28","o":1.68,"h":1.68,"l":1.56,"c":1.66,"v":31400},{"d":"2023-03-01","o":1.71,"h":1.81,"l":1.71,"c":1.81,"v":3600},{"d":"2023-03-02","o":1.83,"h":1.83,"l":1.71,"c":1.78,"v":11400},{"d":"2023-03-03","o":1.87,"h":1.87,"l":1.54,"c":1.69,"v":9300},{"d":"2023-03-06","o":1.75,"h":1.82,"l":1.7,"c":1.7,"v":9300},{"d":"2023-03-07","o":1.69,"h":1.74,"l":1.68,"c":1.71,"v":12000},{"d":"2023-03-08","o":1.68,"h":1.73,"l":1.68,"c":1.71,"v":8000},{"d":"2023-03-09","o":1.73,"h":1.73,"l":1.52,"c":1.61,"v":14500},{"d":"2023-03-10","o":1.57,"h":1.61,"l":1.35,"c":1.35,"v":42000},{"d":"2023-03-13","o":1.36,"h":1.45,"l":1.24,"c":1.36,"v":32500},{"d":"2023-03-14","o":1.37,"h":1.47,"l":1.34,"c":1.43,"v":24300},{"d":"2023-03-15","o":1.45,"h":1.6,"l":1.43,"c":1.6,"v":13000},{"d":"2023-03-16","o":1.51,"h":1.61,"l":1.48,"c":1.6,"v":15300},{"d":"2023-03-17","o":1.59,"h":1.61,"l":1.43,"c":1.59,"v":12600},{"d":"2023-03-20","o":1.53,"h":1.55,"l":1.53,"c":1.55,"v":400},{"d":"2023-03-21","o":1.58,"h":1.59,"l":1.55,"c":1.55,"v":6000},{"d":"2023-03-22","o":1.64,"h":1.64,"l":1.54,"c":1.54,"v":4800},{"d":"2023-03-23","o":1.55,"h":1.55,"l":1.52,"c":1.52,"v":5700},{"d":"2023-03-24","o":1.54,"h":1.55,"l":1.5,"c":1.5,"v":1700},{"d":"2023-03-27","o":1.52,"h":1.52,"l":1.37,"c":1.37,"v":17700},{"d":"2023-03-28","o":1.38,"h":1.45,"l":1.33,"c":1.45,"v":4400},{"d":"2023-03-29","o":1.45,"h":1.59,"l":1.41,"c":1.51,"v":7300},{"d":"2023-03-30","o":1.44,"h":1.58,"l":1.36,"c":1.45,"v":7100},{"d":"2023-03-31","o":1.46,"h":1.51,"l":1.4,"c":1.45,"v":8200},{"d":"2023-04-03","o":1.4,"h":1.49,"l":1.35,"c":1.35,"v":6000},{"d":"2023-04-04","o":1.35,"h":1.43,"l":1.35,"c":1.37,"v":17200},{"d":"2023-04-05","o":1.36,"h":1.47,"l":1.36,"c":1.36,"v":2200},{"d":"2023-04-06","o":1.36,"h":1.61,"l":1.36,"c":1.48,"v":2800},{"d":"2023-04-10","o":1.54,"h":1.54,"l":1.37,"c":1.41,"v":11000},{"d":"2023-04-11","o":1.5,"h":1.6,"l":1.35,"c":1.35,"v":30000},{"d":"2023-04-12","o":1.49,"h":1.49,"l":1.35,"c":1.35,"v":15300},{"d":"2023-04-13","o":1.35,"h":1.45,"l":1.35,"c":1.43,"v":11200},{"d":"2023-04-14","o":1.37,"h":1.5,"l":1.37,"c":1.49,"v":12100},{"d":"2023-04-17","o":1.45,"h":1.54,"l":1.36,"c":1.45,"v":13900},{"d":"2023-04-18","o":1.52,"h":1.52,"l":1.4,"c":1.4,"v":7100},{"d":"2023-04-19","o":1.39,"h":1.54,"l":1.39,"c":1.46,"v":5300},{"d":"2023-04-20","o":1.55,"h":1.55,"l":1.47,"c":1.48,"v":6800},{"d":"2023-04-21","o":1.51,"h":1.52,"l":1.41,"c":1.41,"v":6900},{"d":"2023-04-24","o":1.4,"h":1.43,"l":1.39,"c":1.39,"v":4500},{"d":"2023-04-25","o":1.31,"h":1.38,"l":1.3,"c":1.3,"v":6800},{"d":"2023-04-26","o":1.31,"h":1.36,"l":1.3,"c":1.36,"v":3600},{"d":"2023-04-27","o":1.25,"h":1.32,"l":1.25,"c":1.29,"v":9800},{"d":"2023-04-28","o":1.29,"h":1.38,"l":1.29,"c":1.31,"v":5900},{"d":"2023-05-01","o":1.33,"h":1.4,"l":1.33,"c":1.33,"v":4900},{"d":"2023-05-02","o":1.38,"h":1.38,"l":1.3,"c":1.33,"v":8800},{"d":"2023-05-03","o":1.25,"h":1.31,"l":1.21,"c":1.3,"v":30900},{"d":"2023-05-04","o":1.3,"h":1.35,"l":1.26,"c":1.29,"v":5500},{"d":"2023-05-05","o":1.31,"h":1.36,"l":1.31,"c":1.34,"v":15000},{"d":"2023-05-08","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":3000},{"d":"2023-05-09","o":1.35,"h":1.35,"l":1.31,"c":1.31,"v":3900},{"d":"2023-05-10","o":1.32,"h":1.6,"l":1.32,"c":1.4,"v":25900},{"d":"2023-05-11","o":1.41,"h":1.44,"l":1.39,"c":1.39,"v":3700},{"d":"2023-05-12","o":1.39,"h":1.4,"l":1.32,"c":1.4,"v":5600},{"d":"2023-05-15","o":1.45,"h":1.45,"l":1.33,"c":1.33,"v":5900},{"d":"2023-05-16","o":1.35,"h":1.39,"l":1.35,"c":1.38,"v":1900},{"d":"2023-05-17","o":1.44,"h":1.44,"l":1.35,"c":1.35,"v":6900},{"d":"2023-05-18","o":1.44,"h":1.59,"l":1.41,"c":1.51,"v":18800},{"d":"2023-05-19","o":1.5,"h":1.5,"l":1.49,"c":1.49,"v":4100},{"d":"2023-05-22","o":1.5,"h":1.5,"l":1.48,"c":1.5,"v":2700},{"d":"2023-05-23","o":1.46,"h":1.54,"l":1.45,"c":1.48,"v":10200},{"d":"2023-05-24","o":1.46,"h":1.46,"l":1.45,"c":1.46,"v":3700},{"d":"2023-05-25","o":1.45,"h":1.45,"l":1.35,"c":1.35,"v":10900},{"d":"2023-05-26","o":1.37,"h":1.47,"l":1.37,"c":1.41,"v":16000},{"d":"2023-05-30","o":1.43,"h":1.43,"l":1.31,"c":1.32,"v":41400},{"d":"2023-05-31","o":1.36,"h":1.36,"l":1.31,"c":1.32,"v":4200},{"d":"2023-06-01","o":1.3,"h":1.37,"l":1.3,"c":1.32,"v":8900},{"d":"2023-06-02","o":1.31,"h":1.37,"l":1.31,"c":1.33,"v":4100},{"d":"2023-06-05","o":1.32,"h":1.36,"l":1.32,"c":1.33,"v":6500},{"d":"2023-06-06","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":1100},{"d":"2023-06-07","o":1.32,"h":1.51,"l":1.32,"c":1.35,"v":20700},{"d":"2023-06-08","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":600},{"d":"2023-06-09","o":1.35,"h":1.39,"l":1.2,"c":1.25,"v":40800},{"d":"2023-06-12","o":1.31,"h":1.31,"l":1.2,"c":1.24,"v":37900},{"d":"2023-06-13","o":1.21,"h":1.26,"l":1.15,"c":1.17,"v":16800},{"d":"2023-06-14","o":1.17,"h":1.24,"l":1.16,"c":1.22,"v":1900},{"d":"2023-06-15","o":1.25,"h":1.44,"l":1.2,"c":1.38,"v":35900},{"d":"2023-06-16","o":1.38,"h":1.38,"l":1.25,"c":1.28,"v":15300},{"d":"2023-06-20","o":1.3,"h":1.35,"l":1.2,"c":1.21,"v":15700},{"d":"2023-06-21","o":1.17,"h":1.23,"l":1.17,"c":1.18,"v":5000},{"d":"2023-06-22","o":1.16,"h":1.31,"l":1.15,"c":1.3,"v":49500},{"d":"2023-06-23","o":1.23,"h":1.38,"l":1.2,"c":1.35,"v":100700},{"d":"2023-06-26","o":1.34,"h":1.76,"l":1.33,"c":1.76,"v":219400},{"d":"2023-06-27","o":1.7,"h":1.7,"l":1.32,"c":1.46,"v":144200},{"d":"2023-06-28","o":1.4,"h":1.6,"l":1.33,"c":1.45,"v":93800},{"d":"2023-06-29","o":1.41,"h":1.55,"l":1.41,"c":1.5,"v":74100},{"d":"2023-06-30","o":1.5,"h":1.58,"l":1.44,"c":1.48,"v":16800},{"d":"2023-07-03","o":1.41,"h":1.52,"l":1.41,"c":1.47,"v":5800},{"d":"2023-07-05","o":1.48,"h":1.49,"l":1.3,"c":1.3,"v":94400},{"d":"2023-07-06","o":1.44,"h":1.58,"l":1.3,"c":1.53,"v":110500},{"d":"2023-07-07","o":1.54,"h":1.6,"l":1.49,"c":1.6,"v":24700},{"d":"2023-07-10","o":1.65,"h":1.65,"l":1.51,"c":1.56,"v":24200},{"d":"2023-07-11","o":1.57,"h":1.61,"l":1.5,"c":1.52,"v":7800},{"d":"2023-07-12","o":1.53,"h":1.65,"l":1.42,"c":1.55,"v":35000},{"d":"2023-07-13","o":1.65,"h":1.65,"l":1.51,"c":1.57,"v":5500},{"d":"2023-07-14","o":1.54,"h":1.63,"l":1.41,"c":1.46,"v":8800},{"d":"2023-07-17","o":1.51,"h":1.51,"l":1.35,"c":1.45,"v":18800},{"d":"2023-07-18","o":1.39,"h":1.46,"l":1.35,"c":1.37,"v":12500},{"d":"2023-07-19","o":1.37,"h":1.46,"l":1.32,"c":1.32,"v":21900},{"d":"2023-07-20","o":1.32,"h":1.45,"l":1.32,"c":1.33,"v":23400},{"d":"2023-07-21","o":1.45,"h":1.45,"l":1.32,"c":1.37,"v":18500},{"d":"2023-07-24","o":1.33,"h":1.34,"l":1.3,"c":1.31,"v":13300},{"d":"2023-07-25","o":1.36,"h":1.38,"l":1.31,"c":1.33,"v":6700},{"d":"2023-07-26","o":1.34,"h":1.4,"l":1.28,"c":1.37,"v":29100},{"d":"2023-07-27","o":1.38,"h":1.4,"l":1.37,"c":1.4,"v":5400},{"d":"2023-07-28","o":1.38,"h":1.38,"l":1.35,"c":1.37,"v":12100},{"d":"2023-07-31","o":1.35,"h":1.37,"l":1.35,"c":1.36,"v":5100},{"d":"2023-08-01","o":1.35,"h":1.38,"l":1.35,"c":1.36,"v":10700},{"d":"2023-08-02","o":1.35,"h":1.4,"l":1.35,"c":1.35,"v":18700},{"d":"2023-08-03","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":2200},{"d":"2023-08-04","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":6000},{"d":"2023-08-07","o":1.35,"h":1.39,"l":1.35,"c":1.39,"v":23100},{"d":"2023-08-08","o":1.37,"h":1.37,"l":1.3,"c":1.34,"v":2000},{"d":"2023-08-09","o":1.31,"h":1.4,"l":1.3,"c":1.33,"v":11400},{"d":"2023-08-10","o":1.35,"h":1.39,"l":1.28,"c":1.28,"v":10400},{"d":"2023-08-11","o":1.3,"h":1.34,"l":1.28,"c":1.34,"v":6900},{"d":"2023-08-14","o":1.29,"h":1.3,"l":1.29,"c":1.29,"v":3500},{"d":"2023-08-15","o":1.29,"h":1.35,"l":1.28,"c":1.33,"v":17400},{"d":"2023-08-16","o":1.33,"h":1.35,"l":1.26,"c":1.32,"v":24600},{"d":"2023-08-17","o":1.35,"h":1.35,"l":1.3,"c":1.32,"v":2600},{"d":"2023-08-18","o":1.3,"h":1.32,"l":1.15,"c":1.15,"v":48300},{"d":"2023-08-21","o":1.17,"h":1.27,"l":1.17,"c":1.19,"v":6200},{"d":"2023-08-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":800},{"d":"2023-08-23","o":1.29,"h":1.29,"l":1.2,"c":1.23,"v":11600},{"d":"2023-08-24","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2023-08-25","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":1100},{"d":"2023-08-28","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":4700},{"d":"2023-08-29","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":300},{"d":"2023-08-30","o":1.23,"h":1.25,"l":1.18,"c":1.18,"v":3400},{"d":"2023-08-31","o":1.19,"h":1.43,"l":1.1,"c":1.36,"v":45500},{"d":"2023-09-01","o":1.3,"h":1.43,"l":1.3,"c":1.38,"v":6200},{"d":"2023-09-05","o":1.32,"h":1.37,"l":1.31,"c":1.32,"v":6700},{"d":"2023-09-06","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":4500},{"d":"2023-09-07","o":1.3,"h":1.44,"l":1.3,"c":1.4,"v":11000},{"d":"2023-09-08","o":1.35,"h":1.56,"l":1.35,"c":1.45,"v":26000},{"d":"2023-09-11","o":1.49,"h":1.49,"l":1.33,"c":1.44,"v":15900},{"d":"2023-09-12","o":1.31,"h":1.4,"l":1.31,"c":1.4,"v":5300},{"d":"2023-09-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2023-09-14","o":1.34,"h":1.4,"l":1.32,"c":1.38,"v":3600},{"d":"2023-09-15","o":1.45,"h":1.5,"l":1.4,"c":1.41,"v":8700},{"d":"2023-09-18","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":1800},{"d":"2023-09-19","o":1.37,"h":1.45,"l":1.37,"c":1.4,"v":6600},{"d":"2023-09-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":700},{"d":"2023-09-21","o":1.37,"h":1.4,"l":1.3,"c":1.33,"v":12200},{"d":"2023-09-22","o":1.33,"h":1.35,"l":1.29,"c":1.29,"v":7200},{"d":"2023-09-25","o":1.23,"h":1.31,"l":1.21,"c":1.26,"v":7100},{"d":"2023-09-26","o":1.26,"h":1.43,"l":1.26,"c":1.38,"v":10800},{"d":"2023-09-27","o":1.45,"h":1.53,"l":1.41,"c":1.52,"v":19400},{"d":"2023-09-28","o":1.51,"h":1.54,"l":1.45,"c":1.47,"v":7300},{"d":"2023-09-29","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":1100},{"d":"2023-10-02","o":1.53,"h":1.68,"l":1.41,"c":1.43,"v":24000},{"d":"2023-10-03","o":1.65,"h":1.7,"l":1.51,"c":1.51,"v":27100},{"d":"2023-10-04","o":1.55,"h":1.58,"l":1.5,"c":1.5,"v":7400},{"d":"2023-10-05","o":1.53,"h":1.56,"l":1.41,"c":1.41,"v":17600},{"d":"2023-10-06","o":1.45,"h":1.74,"l":1.43,"c":1.66,"v":251900},{"d":"2023-10-09","o":1.58,"h":1.98,"l":1.58,"c":1.83,"v":138400},{"d":"2023-10-10","o":1.85,"h":1.96,"l":1.45,"c":1.47,"v":53700},{"d":"2023-10-11","o":1.62,"h":1.62,"l":1.47,"c":1.49,"v":19900},{"d":"2023-10-12","o":1.54,"h":1.54,"l":1.32,"c":1.4,"v":31900},{"d":"2023-10-13","o":1.49,"h":1.54,"l":1.39,"c":1.41,"v":3600},{"d":"2023-10-16","o":1.49,"h":1.49,"l":1.35,"c":1.38,"v":7200},{"d":"2023-10-17","o":1.33,"h":1.39,"l":1.33,"c":1.34,"v":7200},{"d":"2023-10-18","o":1.33,"h":1.36,"l":1.33,"c":1.35,"v":2600},{"d":"2023-10-19","o":1.31,"h":1.4,"l":1.31,"c":1.4,"v":7600},{"d":"2023-10-20","o":1.36,"h":1.44,"l":1.36,"c":1.4,"v":2100},{"d":"2023-10-23","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":4800},{"d":"2023-10-24","o":1.4,"h":1.41,"l":1.31,"c":1.35,"v":7000},{"d":"2023-10-25","o":1.36,"h":1.41,"l":1.36,"c":1.37,"v":2500},{"d":"2023-10-26","o":1.45,"h":1.45,"l":1.31,"c":1.34,"v":1200},{"d":"2023-10-27","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":1200},{"d":"2023-10-30","o":1.36,"h":1.39,"l":1.3,"c":1.31,"v":2400},{"d":"2023-10-31","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":600},{"d":"2023-11-01","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":1000},{"d":"2023-11-02","o":1.33,"h":1.38,"l":1.33,"c":1.35,"v":4900},{"d":"2023-11-03","o":1.33,"h":1.35,"l":1.32,"c":1.35,"v":15800},{"d":"2023-11-06","o":1.37,"h":1.38,"l":1.35,"c":1.35,"v":2000},{"d":"2023-11-07","o":1.36,"h":1.38,"l":1.35,"c":1.35,"v":1800},{"d":"2023-11-08","o":1.42,"h":1.43,"l":1.31,"c":1.39,"v":14900},{"d":"2023-11-09","o":1.32,"h":1.36,"l":1.32,"c":1.36,"v":800},{"d":"2023-11-10","o":1.47,"h":1.47,"l":1.36,"c":1.44,"v":5500},{"d":"2023-11-13","o":1.35,"h":1.4,"l":1.35,"c":1.36,"v":1800},{"d":"2023-11-14","o":1.41,"h":1.44,"l":1.36,"c":1.37,"v":5600},{"d":"2023-11-15","o":1.37,"h":1.43,"l":1.36,"c":1.36,"v":1700},{"d":"2023-11-16","o":1.37,"h":1.44,"l":1.33,"c":1.37,"v":6200},{"d":"2023-11-17","o":1.41,"h":1.47,"l":1.37,"c":1.37,"v":11700},{"d":"2023-11-20","o":1.46,"h":1.46,"l":1.37,"c":1.37,"v":7300},{"d":"2023-11-21","o":1.43,"h":1.45,"l":1.35,"c":1.35,"v":5300},{"d":"2023-11-22","o":1.34,"h":1.5,"l":1.34,"c":1.43,"v":11000},{"d":"2023-11-24","o":1.46,"h":1.54,"l":1.41,"c":1.44,"v":6000},{"d":"2023-11-27","o":1.42,"h":1.5,"l":1.41,"c":1.44,"v":5800},{"d":"2023-11-28","o":1.44,"h":1.5,"l":1.44,"c":1.46,"v":15000},{"d":"2023-11-29","o":1.47,"h":1.52,"l":1.47,"c":1.47,"v":28200},{"d":"2023-11-30","o":1.49,"h":1.8,"l":1.47,"c":1.75,"v":56700},{"d":"2023-12-01","o":1.74,"h":1.74,"l":1.5,"c":1.52,"v":15000},{"d":"2023-12-04","o":1.52,"h":1.7,"l":1.52,"c":1.62,"v":27900},{"d":"2023-12-05","o":1.65,"h":1.7,"l":1.59,"c":1.68,"v":13300},{"d":"2023-12-06","o":1.7,"h":1.95,"l":1.68,"c":1.92,"v":145300},{"d":"2023-12-07","o":1.97,"h":1.97,"l":1.8,"c":1.8,"v":42200},{"d":"2023-12-08","o":1.83,"h":1.9,"l":1.78,"c":1.88,"v":26600},{"d":"2023-12-11","o":1.95,"h":1.95,"l":1.8,"c":1.8,"v":27900},{"d":"2023-12-12","o":1.8,"h":1.82,"l":1.67,"c":1.8,"v":11800},{"d":"2023-12-13","o":1.76,"h":1.76,"l":1.66,"c":1.75,"v":15400},{"d":"2023-12-14","o":1.76,"h":1.8,"l":1.66,"c":1.69,"v":17700},{"d":"2023-12-15","o":1.66,"h":1.68,"l":1.35,"c":1.53,"v":114500},{"d":"2023-12-18","o":1.6,"h":1.61,"l":1.4,"c":1.47,"v":33800},{"d":"2023-12-19","o":1.52,"h":1.61,"l":1.44,"c":1.48,"v":8000},{"d":"2023-12-20","o":1.45,"h":1.9,"l":1.45,"c":1.8,"v":55000},{"d":"2023-12-21","o":1.75,"h":1.8,"l":1.66,"c":1.69,"v":18800},{"d":"2023-12-22","o":1.69,"h":1.71,"l":1.66,"c":1.68,"v":11300},{"d":"2023-12-26","o":1.65,"h":1.68,"l":1.65,"c":1.67,"v":1500},{"d":"2023-12-27","o":1.71,"h":1.74,"l":1.66,"c":1.66,"v":5400},{"d":"2023-12-28","o":1.65,"h":1.93,"l":1.6,"c":1.72,"v":53200},{"d":"2023-12-29","o":1.71,"h":1.96,"l":1.7,"c":1.93,"v":34600},{"d":"2024-01-02","o":1.96,"h":2.03,"l":1.85,"c":1.96,"v":52000},{"d":"2024-01-03","o":1.96,"h":2.23,"l":1.96,"c":2.12,"v":82700},{"d":"2024-01-04","o":2.18,"h":2.29,"l":2.02,"c":2.1,"v":31000},{"d":"2024-01-05","o":2.2,"h":2.2,"l":2.02,"c":2.12,"v":217500},{"d":"2024-01-08","o":2.29,"h":2.63,"l":2.21,"c":2.63,"v":95500},{"d":"2024-01-09","o":2.71,"h":3.14,"l":2.63,"c":2.9,"v":243500},{"d":"2024-01-10","o":3.09,"h":3.11,"l":2.29,"c":2.74,"v":302800},{"d":"2024-01-11","o":2.6,"h":3.1,"l":2.53,"c":3.09,"v":101200},{"d":"2024-01-12","o":3.15,"h":3.17,"l":2.87,"c":3.17,"v":82500},{"d":"2024-01-16","o":3.2,"h":3.8,"l":3.01,"c":3.78,"v":582600},{"d":"2024-01-17","o":3.32,"h":4.01,"l":1.9,"c":4,"v":1488900},{"d":"2024-01-18","o":3.41,"h":3.85,"l":3.15,"c":3.37,"v":402200},{"d":"2024-01-19","o":3.2,"h":3.22,"l":2.45,"c":2.64,"v":394700},{"d":"2024-01-22","o":2.65,"h":3.02,"l":2.29,"c":3,"v":306500},{"d":"2024-01-23","o":2.85,"h":3.45,"l":2.76,"c":3.24,"v":246000},{"d":"2024-01-24","o":3.22,"h":3.9,"l":3.03,"c":3.84,"v":284900},{"d":"2024-01-25","o":3.85,"h":4.36,"l":3.17,"c":4.15,"v":431800},{"d":"2024-01-26","o":3.98,"h":4.38,"l":3.8,"c":3.95,"v":106200},{"d":"2024-01-29","o":3.94,"h":4.29,"l":3.85,"c":3.9,"v":85300},{"d":"2024-01-30","o":3.82,"h":3.89,"l":3.26,"c":3.35,"v":108000},{"d":"2024-01-31","o":3.29,"h":3.73,"l":3.2,"c":3.66,"v":82300},{"d":"2024-02-01","o":3.6,"h":3.85,"l":3.6,"c":3.6,"v":46200},{"d":"2024-02-02","o":3.61,"h":3.77,"l":3.43,"c":3.48,"v":57200},{"d":"2024-02-05","o":3.34,"h":3.69,"l":3.26,"c":3.26,"v":38200},{"d":"2024-02-06","o":3.24,"h":3.59,"l":3.18,"c":3.4,"v":19300},{"d":"2024-02-07","o":3.36,"h":3.59,"l":3.28,"c":3.34,"v":20300},{"d":"2024-02-08","o":3.28,"h":3.59,"l":3.15,"c":3.5,"v":43200},{"d":"2024-02-09","o":3.45,"h":3.8,"l":3.45,"c":3.68,"v":72000},{"d":"2024-02-12","o":3.65,"h":3.72,"l":3.5,"c":3.58,"v":24300},{"d":"2024-02-13","o":3.54,"h":3.78,"l":3.45,"c":3.55,"v":37500},{"d":"2024-02-14","o":3.6,"h":3.64,"l":3.4,"c":3.45,"v":14500},{"d":"2024-02-15","o":3.45,"h":3.66,"l":3.41,"c":3.5,"v":39300},{"d":"2024-02-16","o":3.44,"h":3.66,"l":3.04,"c":3.04,"v":89100},{"d":"2024-02-20","o":3.2,"h":3.39,"l":3.04,"c":3.21,"v":37000},{"d":"2024-02-21","o":3.15,"h":3.3,"l":3.02,"c":3.15,"v":13800},{"d":"2024-02-22","o":3.24,"h":3.63,"l":3.15,"c":3.47,"v":39800},{"d":"2024-02-23","o":3.4,"h":3.65,"l":3.04,"c":3.27,"v":42300},{"d":"2024-02-26","o":3.41,"h":3.42,"l":3.3,"c":3.38,"v":7300},{"d":"2024-02-27","o":3.3,"h":3.5,"l":3.23,"c":3.28,"v":39700},{"d":"2024-02-28","o":3.24,"h":3.36,"l":3.19,"c":3.23,"v":17100},{"d":"2024-02-29","o":3.23,"h":3.45,"l":3.11,"c":3.2,"v":24500},{"d":"2024-03-01","o":3.28,"h":3.39,"l":3.17,"c":3.28,"v":22200},{"d":"2024-03-04","o":3.18,"h":3.36,"l":3.04,"c":3.1,"v":87100},{"d":"2024-03-05","o":3.13,"h":3.25,"l":3.02,"c":3.15,"v":16000},{"d":"2024-03-06","o":3.05,"h":3.24,"l":2.82,"c":2.87,"v":59000},{"d":"2024-03-07","o":2.91,"h":3.04,"l":2.81,"c":2.85,"v":22200},{"d":"2024-03-08","o":2.81,"h":2.97,"l":2.71,"c":2.82,"v":26800},{"d":"2024-03-11","o":2.78,"h":3,"l":2.75,"c":2.9,"v":14800},{"d":"2024-03-12","o":2.99,"h":2.99,"l":2.75,"c":2.97,"v":19900},{"d":"2024-03-13","o":2.97,"h":3,"l":2.79,"c":2.83,"v":11900},{"d":"2024-03-14","o":2.88,"h":2.92,"l":2.72,"c":2.86,"v":3100},{"d":"2024-03-15","o":2.89,"h":2.95,"l":2.71,"c":2.85,"v":4900},{"d":"2024-03-18","o":2.87,"h":2.9,"l":2.7,"c":2.9,"v":10600},{"d":"2024-03-19","o":2.75,"h":2.84,"l":2.7,"c":2.81,"v":11800},{"d":"2024-03-20","o":2.82,"h":2.85,"l":2.41,"c":2.85,"v":47900},{"d":"2024-03-21","o":2.72,"h":2.81,"l":2.55,"c":2.61,"v":14100},{"d":"2024-03-22","o":2.55,"h":2.6,"l":2.52,"c":2.52,"v":5800},{"d":"2024-03-25","o":2.61,"h":2.61,"l":2.49,"c":2.56,"v":5400},{"d":"2024-03-26","o":2.5,"h":2.56,"l":2.46,"c":2.51,"v":9800},{"d":"2024-03-27","o":2.5,"h":2.7,"l":2.5,"c":2.55,"v":6200},{"d":"2024-03-28","o":2.6,"h":2.85,"l":2.6,"c":2.8,"v":4000},{"d":"2024-04-01","o":2.7,"h":3.31,"l":2.65,"c":3.24,"v":68700},{"d":"2024-04-02","o":3.24,"h":3.24,"l":2.81,"c":3,"v":9700},{"d":"2024-04-03","o":3.04,"h":3.04,"l":2.86,"c":2.9,"v":9100},{"d":"2024-04-04","o":2.83,"h":3.45,"l":2.82,"c":3.05,"v":42700},{"d":"2024-04-05","o":3.05,"h":3.05,"l":2.83,"c":2.85,"v":14800},{"d":"2024-04-08","o":2.89,"h":3.08,"l":2.83,"c":2.83,"v":7000},{"d":"2024-04-09","o":2.89,"h":3.06,"l":2.86,"c":2.99,"v":9200},{"d":"2024-04-10","o":2.98,"h":3.14,"l":2.8,"c":2.99,"v":7000},{"d":"2024-04-11","o":2.87,"h":2.9,"l":2.82,"c":2.82,"v":2800},{"d":"2024-04-12","o":2.9,"h":3.02,"l":2.62,"c":2.64,"v":17500},{"d":"2024-04-15","o":2.67,"h":2.72,"l":2.6,"c":2.6,"v":8500},{"d":"2024-04-16","o":2.6,"h":2.72,"l":2.6,"c":2.7,"v":5800},{"d":"2024-04-17","o":2.62,"h":2.7,"l":2.5,"c":2.53,"v":11400},{"d":"2024-04-18","o":2.64,"h":2.64,"l":2.52,"c":2.64,"v":1800},{"d":"2024-04-19","o":2.63,"h":2.64,"l":2.52,"c":2.64,"v":5400},{"d":"2024-04-22","o":2.57,"h":2.73,"l":2.57,"c":2.73,"v":1400},{"d":"2024-04-23","o":2.64,"h":2.75,"l":2.64,"c":2.65,"v":8100},{"d":"2024-04-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":700},{"d":"2024-04-25","o":2.68,"h":2.77,"l":2.32,"c":2.35,"v":39900},{"d":"2024-04-26","o":2.35,"h":2.58,"l":2.33,"c":2.39,"v":24100},{"d":"2024-04-29","o":2.44,"h":2.47,"l":2.2,"c":2.25,"v":50700},{"d":"2024-04-30","o":2.32,"h":2.44,"l":2.24,"c":2.26,"v":5900},{"d":"2024-05-01","o":2.24,"h":2.58,"l":2.23,"c":2.33,"v":43500},{"d":"2024-05-02","o":2.3,"h":2.56,"l":2.28,"c":2.41,"v":11300},{"d":"2024-05-03","o":2.52,"h":2.58,"l":2.38,"c":2.41,"v":6900},{"d":"2024-05-06","o":2.54,"h":2.54,"l":2.28,"c":2.31,"v":25700},{"d":"2024-05-07","o":2.35,"h":2.35,"l":2.06,"c":2.25,"v":30000},{"d":"2024-05-08","o":2.13,"h":2.25,"l":2.13,"c":2.18,"v":197700},{"d":"2024-05-09","o":2.18,"h":2.27,"l":2.12,"c":2.12,"v":12600},{"d":"2024-05-10","o":2.17,"h":2.25,"l":2.01,"c":2.23,"v":46500},{"d":"2024-05-13","o":2.2,"h":2.24,"l":2.2,"c":2.23,"v":2100},{"d":"2024-05-14","o":2.25,"h":2.65,"l":2.18,"c":2.65,"v":420700},{"d":"2024-05-15","o":2.76,"h":2.76,"l":2.42,"c":2.66,"v":16900},{"d":"2024-05-16","o":2.32,"h":2.67,"l":2.32,"c":2.57,"v":296900},{"d":"2024-05-17","o":2.53,"h":2.66,"l":2.41,"c":2.55,"v":8400},{"d":"2024-05-20","o":2.57,"h":2.7,"l":2.55,"c":2.6,"v":11900},{"d":"2024-05-21","o":2.62,"h":2.77,"l":2.56,"c":2.59,"v":3800},{"d":"2024-05-22","o":2.57,"h":2.72,"l":2.44,"c":2.61,"v":207300},{"d":"2024-05-23","o":2.49,"h":2.79,"l":2.31,"c":2.79,"v":25600},{"d":"2024-05-24","o":2.55,"h":2.77,"l":2.55,"c":2.58,"v":16300},{"d":"2024-05-28","o":2.69,"h":2.79,"l":2.48,"c":2.53,"v":7600},{"d":"2024-05-29","o":2.74,"h":2.74,"l":2.56,"c":2.64,"v":6600},{"d":"2024-05-30","o":2.61,"h":2.63,"l":2.59,"c":2.6,"v":5700},{"d":"2024-05-31","o":2.52,"h":2.8,"l":2.5,"c":2.8,"v":13200},{"d":"2024-06-03","o":2.85,"h":2.85,"l":2.67,"c":2.67,"v":4700},{"d":"2024-06-04","o":2.67,"h":2.67,"l":2.55,"c":2.66,"v":14900},{"d":"2024-06-05","o":2.57,"h":2.83,"l":2.54,"c":2.8,"v":35500},{"d":"2024-06-06","o":2.81,"h":3.1,"l":2.81,"c":2.99,"v":38400},{"d":"2024-06-07","o":2.98,"h":2.98,"l":2.86,"c":2.98,"v":19400},{"d":"2024-06-10","o":2.97,"h":2.97,"l":2.84,"c":2.85,"v":3400},{"d":"2024-06-11","o":2.94,"h":2.95,"l":2.85,"c":2.93,"v":4300},{"d":"2024-06-12","o":2.84,"h":2.96,"l":2.82,"c":2.88,"v":6500},{"d":"2024-06-13","o":2.84,"h":2.88,"l":2.8,"c":2.81,"v":7800},{"d":"2024-06-14","o":2.8,"h":2.8,"l":2.65,"c":2.68,"v":11900},{"d":"2024-06-17","o":2.75,"h":2.75,"l":2.51,"c":2.51,"v":12900},{"d":"2024-06-18","o":2.47,"h":2.7,"l":2.47,"c":2.66,"v":9700},{"d":"2024-06-20","o":2.66,"h":3.1,"l":2.49,"c":3.1,"v":100700},{"d":"2024-06-21","o":3,"h":3.08,"l":2.88,"c":3.08,"v":13400},{"d":"2024-06-24","o":2.88,"h":3.01,"l":2.82,"c":2.92,"v":33300},{"d":"2024-06-25","o":2.92,"h":2.95,"l":2.83,"c":2.83,"v":4700},{"d":"2024-06-26","o":2.85,"h":3,"l":2.79,"c":3,"v":7100},{"d":"2024-06-27","o":2.91,"h":3.18,"l":2.86,"c":3.09,"v":38700},{"d":"2024-06-28","o":2.97,"h":3.1,"l":2.97,"c":3.06,"v":3100},{"d":"2024-07-01","o":2.95,"h":3.1,"l":2.95,"c":3.05,"v":12600},{"d":"2024-07-02","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":1100},{"d":"2024-07-03","o":2.99,"h":3.05,"l":2.88,"c":2.9,"v":5300},{"d":"2024-07-05","o":2.8,"h":2.87,"l":2.75,"c":2.83,"v":14400},{"d":"2024-07-08","o":2.89,"h":2.9,"l":2.67,"c":2.82,"v":7400},{"d":"2024-07-09","o":2.81,"h":2.81,"l":2.66,"c":2.75,"v":20700},{"d":"2024-07-10","o":2.84,"h":2.9,"l":2.76,"c":2.76,"v":14900},{"d":"2024-07-11","o":2.75,"h":2.84,"l":2.71,"c":2.71,"v":6900},{"d":"2024-07-12","o":2.84,"h":2.87,"l":2.7,"c":2.76,"v":4400},{"d":"2024-07-15","o":2.65,"h":2.91,"l":2.65,"c":2.73,"v":10900},{"d":"2024-07-16","o":2.72,"h":2.79,"l":2.6,"c":2.6,"v":24900},{"d":"2024-07-17","o":2.63,"h":2.64,"l":2.57,"c":2.61,"v":5000},{"d":"2024-07-18","o":2.55,"h":2.78,"l":2.55,"c":2.57,"v":14700},{"d":"2024-07-19","o":2.55,"h":2.61,"l":2.5,"c":2.51,"v":7400},{"d":"2024-07-22","o":2.55,"h":2.72,"l":2.5,"c":2.63,"v":10100},{"d":"2024-07-23","o":2.6,"h":2.64,"l":2.5,"c":2.62,"v":16700},{"d":"2024-07-24","o":2.62,"h":2.8,"l":2.61,"c":2.73,"v":5400},{"d":"2024-07-25","o":2.54,"h":2.73,"l":2.53,"c":2.53,"v":18400},{"d":"2024-07-26","o":2.52,"h":2.58,"l":2.52,"c":2.52,"v":5800},{"d":"2024-07-29","o":2.53,"h":2.55,"l":2.34,"c":2.34,"v":12100},{"d":"2024-07-30","o":2.43,"h":2.43,"l":2.2,"c":2.25,"v":13100},{"d":"2024-07-31","o":2.35,"h":2.56,"l":2.12,"c":2.56,"v":27900},{"d":"2024-08-01","o":2.59,"h":2.6,"l":2.41,"c":2.59,"v":5500},{"d":"2024-08-02","o":2.56,"h":2.73,"l":2.41,"c":2.73,"v":12200},{"d":"2024-08-05","o":2.41,"h":2.6,"l":2.36,"c":2.6,"v":5900},{"d":"2024-08-06","o":2.4,"h":2.5,"l":2.21,"c":2.36,"v":10000},{"d":"2024-08-07","o":2.42,"h":2.59,"l":2.3,"c":2.3,"v":20200},{"d":"2024-08-08","o":2.3,"h":2.48,"l":2.3,"c":2.47,"v":2800},{"d":"2024-08-09","o":2.43,"h":2.44,"l":2.23,"c":2.23,"v":5700},{"d":"2024-08-12","o":2.21,"h":2.44,"l":2.21,"c":2.33,"v":4200},{"d":"2024-08-13","o":2.27,"h":2.48,"l":2.27,"c":2.45,"v":5800},{"d":"2024-08-14","o":2.54,"h":2.58,"l":2.42,"c":2.42,"v":5800},{"d":"2024-08-15","o":2.52,"h":2.61,"l":2.41,"c":2.59,"v":1700},{"d":"2024-08-16","o":2.51,"h":2.54,"l":2.49,"c":2.5,"v":1800},{"d":"2024-08-19","o":2.52,"h":2.65,"l":2.52,"c":2.63,"v":4900},{"d":"2024-08-20","o":2.64,"h":2.65,"l":2.57,"c":2.59,"v":5800},{"d":"2024-08-21","o":2.61,"h":2.63,"l":2.5,"c":2.52,"v":5200},{"d":"2024-08-22","o":2.54,"h":2.71,"l":2.39,"c":2.71,"v":18100},{"d":"2024-08-23","o":2.58,"h":3.2,"l":2.47,"c":2.95,"v":2188700},{"d":"2024-08-26","o":2.95,"h":3,"l":2.82,"c":3,"v":18400},{"d":"2024-08-27","o":2.95,"h":3.01,"l":2.8,"c":3.01,"v":35500},{"d":"2024-08-28","o":2.91,"h":2.92,"l":2.82,"c":2.86,"v":5600},{"d":"2024-08-29","o":2.87,"h":2.96,"l":2.86,"c":2.9,"v":17100},{"d":"2024-08-30","o":2.86,"h":2.89,"l":2.8,"c":2.8,"v":7400},{"d":"2024-09-03","o":2.59,"h":3.05,"l":2.59,"c":3.01,"v":51800},{"d":"2024-09-04","o":2.78,"h":3.13,"l":2.77,"c":2.86,"v":41000},{"d":"2024-09-05","o":2.85,"h":2.86,"l":2.85,"c":2.86,"v":800},{"d":"2024-09-06","o":2.88,"h":3,"l":2.6,"c":2.61,"v":154800},{"d":"2024-09-09","o":2.91,"h":3,"l":2.7,"c":2.9,"v":51500},{"d":"2024-09-10","o":2.93,"h":3.1,"l":2.78,"c":3.1,"v":59100},{"d":"2024-09-11","o":3,"h":3.09,"l":2.88,"c":3.09,"v":35000},{"d":"2024-09-12","o":2.88,"h":3.09,"l":2.88,"c":2.99,"v":34000},{"d":"2024-09-13","o":3.09,"h":3.49,"l":3.09,"c":3.49,"v":118800},{"d":"2024-09-16","o":3.5,"h":3.58,"l":2.75,"c":2.75,"v":314500},{"d":"2024-09-17","o":2.8,"h":2.9,"l":1.8,"c":2.33,"v":375300},{"d":"2024-09-18","o":2.41,"h":2.88,"l":2.05,"c":2.12,"v":390000},{"d":"2024-09-19","o":2.13,"h":2.35,"l":2.13,"c":2.25,"v":101500},{"d":"2024-09-20","o":2.25,"h":2.4,"l":2.2,"c":2.4,"v":58200},{"d":"2024-09-23","o":2.37,"h":2.67,"l":2.23,"c":2.25,"v":111200},{"d":"2024-09-24","o":2.28,"h":2.3,"l":2.11,"c":2.23,"v":71100},{"d":"2024-09-25","o":2.23,"h":2.28,"l":2.16,"c":2.2,"v":42400},{"d":"2024-09-26","o":2.17,"h":2.32,"l":2.17,"c":2.24,"v":19300},{"d":"2024-09-27","o":2.24,"h":2.29,"l":2.21,"c":2.24,"v":20400},{"d":"2024-09-30","o":2.26,"h":2.36,"l":2.19,"c":2.22,"v":10100},{"d":"2024-10-01","o":2.17,"h":2.21,"l":2.1,"c":2.18,"v":19400},{"d":"2024-10-02","o":2.28,"h":2.34,"l":2.23,"c":2.34,"v":26100},{"d":"2024-10-03","o":2.41,"h":2.41,"l":2.2,"c":2.27,"v":10300},{"d":"2024-10-04","o":2.34,"h":2.39,"l":2.13,"c":2.21,"v":24100},{"d":"2024-10-07","o":2.21,"h":2.35,"l":2.21,"c":2.23,"v":5400},{"d":"2024-10-08","o":2.24,"h":2.29,"l":2.12,"c":2.23,"v":26000},{"d":"2024-10-09","o":2.14,"h":2.24,"l":2.13,"c":2.13,"v":11200},{"d":"2024-10-10","o":2.22,"h":2.32,"l":2.11,"c":2.16,"v":5200},{"d":"2024-10-11","o":2.18,"h":2.19,"l":2.11,"c":2.12,"v":5300},{"d":"2024-10-14","o":2.12,"h":2.25,"l":2.12,"c":2.21,"v":13900},{"d":"2024-10-15","o":2.22,"h":2.36,"l":2.21,"c":2.35,"v":12900},{"d":"2024-10-16","o":2.34,"h":2.53,"l":2.24,"c":2.39,"v":39800},{"d":"2024-10-17","o":2.4,"h":2.54,"l":2.28,"c":2.41,"v":16700},{"d":"2024-10-18","o":2.41,"h":2.65,"l":2.4,"c":2.61,"v":45600},{"d":"2024-10-21","o":2.68,"h":2.7,"l":2.43,"c":2.7,"v":29000},{"d":"2024-10-22","o":2.7,"h":2.86,"l":2.5,"c":2.86,"v":43900},{"d":"2024-10-23","o":2.86,"h":2.86,"l":2.65,"c":2.85,"v":35600},{"d":"2024-10-24","o":2.84,"h":3,"l":2.5,"c":2.9,"v":286700},{"d":"2024-10-25","o":3,"h":3.02,"l":2.68,"c":3.01,"v":64100},{"d":"2024-10-28","o":3.01,"h":3.09,"l":2.85,"c":3.02,"v":42000},{"d":"2024-10-29","o":2.98,"h":3.15,"l":2.83,"c":3.1,"v":19300},{"d":"2024-10-30","o":3.14,"h":3.15,"l":2.91,"c":3.15,"v":31000},{"d":"2024-10-31","o":2.89,"h":3.15,"l":2.6,"c":2.85,"v":67500},{"d":"2024-11-01","o":2.85,"h":3.02,"l":2.71,"c":3,"v":26600},{"d":"2024-11-04","o":3.02,"h":3.14,"l":2.98,"c":3.05,"v":14300},{"d":"2024-11-05","o":3.04,"h":3.11,"l":2.93,"c":3.1,"v":17800},{"d":"2024-11-06","o":3.1,"h":3.15,"l":2.89,"c":3.05,"v":135500},{"d":"2024-11-07","o":3.05,"h":3.08,"l":2.89,"c":3.08,"v":27600},{"d":"2024-11-08","o":3.09,"h":3.13,"l":2.61,"c":2.64,"v":161700},{"d":"2024-11-11","o":2.77,"h":2.9,"l":2.13,"c":2.42,"v":117100},{"d":"2024-11-12","o":2.48,"h":2.6,"l":2.38,"c":2.45,"v":176500},{"d":"2024-11-13","o":2.48,"h":2.48,"l":2.2,"c":2.37,"v":81400},{"d":"2024-11-14","o":2.34,"h":2.5,"l":2.25,"c":2.32,"v":48000},{"d":"2024-11-15","o":2.38,"h":2.44,"l":2.1,"c":2.16,"v":52000},{"d":"2024-11-18","o":2.24,"h":2.31,"l":2.01,"c":2.24,"v":60700},{"d":"2024-11-19","o":2.34,"h":2.41,"l":2.21,"c":2.22,"v":50600},{"d":"2024-11-20","o":2.36,"h":2.36,"l":2.09,"c":2.09,"v":21800},{"d":"2024-11-21","o":2.15,"h":2.37,"l":2.15,"c":2.26,"v":24800},{"d":"2024-11-22","o":2.26,"h":2.28,"l":2.15,"c":2.19,"v":10900},{"d":"2024-11-25","o":2.15,"h":2.47,"l":2.15,"c":2.27,"v":23600},{"d":"2024-11-26","o":2.34,"h":2.34,"l":2.18,"c":2.22,"v":12900},{"d":"2024-11-27","o":2.29,"h":2.5,"l":2.15,"c":2.31,"v":31900},{"d":"2024-11-29","o":2.34,"h":2.34,"l":2.3,"c":2.34,"v":2000},{"d":"2024-12-02","o":2.38,"h":2.64,"l":2.15,"c":2.19,"v":198300},{"d":"2024-12-03","o":2.28,"h":2.5,"l":2.25,"c":2.33,"v":30100},{"d":"2024-12-04","o":2.2,"h":2.35,"l":2.16,"c":2.19,"v":159900},{"d":"2024-12-05","o":2.15,"h":2.18,"l":2.02,"c":2.15,"v":133400},{"d":"2024-12-06","o":2.05,"h":2.22,"l":2,"c":2.06,"v":84600},{"d":"2024-12-09","o":2.06,"h":2.13,"l":1.84,"c":2.02,"v":222800},{"d":"2024-12-10","o":2.08,"h":2.8,"l":2.08,"c":2.53,"v":129500},{"d":"2024-12-11","o":2.6,"h":2.6,"l":2.06,"c":2.12,"v":176300},{"d":"2024-12-12","o":2.1,"h":2.15,"l":2.02,"c":2.11,"v":305100},{"d":"2024-12-13","o":2.03,"h":2.25,"l":2.03,"c":2.06,"v":151600},{"d":"2024-12-16","o":2.1,"h":2.14,"l":2.02,"c":2.03,"v":7100},{"d":"2024-12-17","o":2.13,"h":2.14,"l":2.03,"c":2.1,"v":15100},{"d":"2024-12-18","o":2.15,"h":2.15,"l":2.03,"c":2.04,"v":14100},{"d":"2024-12-19","o":2.05,"h":2.07,"l":2,"c":2.01,"v":24400},{"d":"2024-12-20","o":2.04,"h":2.07,"l":1.89,"c":2.05,"v":36900},{"d":"2024-12-23","o":2.04,"h":2.04,"l":1.74,"c":1.88,"v":66600},{"d":"2024-12-24","o":1.91,"h":2.1,"l":1.88,"c":1.94,"v":13600},{"d":"2024-12-26","o":2,"h":2.1,"l":1.9,"c":1.96,"v":64900},{"d":"2024-12-27","o":1.92,"h":2.08,"l":1.85,"c":1.96,"v":69500},{"d":"2024-12-30","o":2.06,"h":2.07,"l":1.97,"c":2.01,"v":14200},{"d":"2024-12-31","o":1.98,"h":2.08,"l":1.9,"c":1.99,"v":21300},{"d":"2025-01-02","o":1.98,"h":2.07,"l":1.96,"c":2.06,"v":18700},{"d":"2025-01-03","o":2.1,"h":2.1,"l":1.97,"c":2.02,"v":5300},{"d":"2025-01-06","o":2.08,"h":2.08,"l":1.97,"c":1.98,"v":18100},{"d":"2025-01-07","o":1.91,"h":2.06,"l":1.85,"c":2.06,"v":19000},{"d":"2025-01-08","o":2.07,"h":2.07,"l":1.89,"c":1.95,"v":3200},{"d":"2025-01-10","o":1.95,"h":2.04,"l":1.88,"c":1.93,"v":31400},{"d":"2025-01-13","o":1.89,"h":1.89,"l":1.78,"c":1.78,"v":28200},{"d":"2025-01-14","o":1.88,"h":1.88,"l":1.78,"c":1.8,"v":9200},{"d":"2025-01-15","o":1.83,"h":1.85,"l":1.76,"c":1.85,"v":10100},{"d":"2025-01-16","o":1.82,"h":1.86,"l":1.77,"c":1.84,"v":2600},{"d":"2025-01-17","o":1.78,"h":1.89,"l":1.78,"c":1.84,"v":7900},{"d":"2025-01-21","o":1.88,"h":1.88,"l":1.77,"c":1.77,"v":13000},{"d":"2025-01-22","o":1.77,"h":1.83,"l":1.77,"c":1.8,"v":27600},{"d":"2025-01-23","o":1.81,"h":1.89,"l":1.81,"c":1.88,"v":2504400},{"d":"2025-01-24","o":1.89,"h":2.1,"l":1.89,"c":1.93,"v":35800},{"d":"2025-01-27","o":2.09,"h":2.12,"l":1.75,"c":1.85,"v":165500},{"d":"2025-01-28","o":1.96,"h":1.96,"l":1.84,"c":1.87,"v":19800},{"d":"2025-01-29","o":1.81,"h":1.89,"l":1.78,"c":1.85,"v":20300},{"d":"2025-01-30","o":1.79,"h":1.92,"l":1.79,"c":1.85,"v":36700},{"d":"2025-01-31","o":1.81,"h":1.95,"l":1.8,"c":1.9,"v":39500},{"d":"2025-02-03","o":1.9,"h":1.94,"l":1.82,"c":1.91,"v":28100},{"d":"2025-02-04","o":1.86,"h":1.91,"l":1.85,"c":1.86,"v":19400},{"d":"2025-02-05","o":1.84,"h":1.84,"l":1.81,"c":1.81,"v":900},{"d":"2025-02-06","o":1.8,"h":1.82,"l":1.7,"c":1.78,"v":24600},{"d":"2025-02-07","o":1.77,"h":1.8,"l":1.72,"c":1.72,"v":5000},{"d":"2025-02-10","o":1.68,"h":1.77,"l":1.68,"c":1.7,"v":12100},{"d":"2025-02-11","o":1.7,"h":1.76,"l":1.7,"c":1.73,"v":3700},{"d":"2025-02-12","o":1.75,"h":1.79,"l":1.73,"c":1.75,"v":6500},{"d":"2025-02-13","o":1.74,"h":1.82,"l":1.64,"c":1.81,"v":27700},{"d":"2025-02-14","o":1.81,"h":1.84,"l":1.73,"c":1.76,"v":68000},{"d":"2025-02-18","o":1.79,"h":1.92,"l":1.79,"c":1.91,"v":20300},{"d":"2025-02-19","o":1.9,"h":2.06,"l":1.9,"c":1.95,"v":60500},{"d":"2025-02-20","o":1.95,"h":2.09,"l":1.95,"c":2.04,"v":27100},{"d":"2025-02-21","o":2.03,"h":2.1,"l":2.01,"c":2.06,"v":13900},{"d":"2025-02-24","o":2.01,"h":2.07,"l":1.93,"c":1.98,"v":119800},{"d":"2025-02-25","o":1.98,"h":2.03,"l":1.98,"c":2.01,"v":8000},{"d":"2025-02-26","o":2.02,"h":2.1,"l":1.96,"c":1.98,"v":14600},{"d":"2025-02-27","o":2,"h":2.27,"l":2,"c":2.03,"v":21600},{"d":"2025-02-28","o":2.03,"h":2.09,"l":2.01,"c":2.01,"v":8900},{"d":"2025-03-03","o":2.05,"h":2.06,"l":2,"c":2.05,"v":48300},{"d":"2025-03-04","o":2.04,"h":2.08,"l":2.03,"c":2.06,"v":7200},{"d":"2025-03-05","o":2.1,"h":2.14,"l":2.01,"c":2.05,"v":13100},{"d":"2025-03-06","o":2.2,"h":2.2,"l":2.02,"c":2.1,"v":2400},{"d":"2025-03-07","o":2.1,"h":2.18,"l":2.02,"c":2.03,"v":5300},{"d":"2025-03-10","o":2,"h":2.18,"l":1.99,"c":1.99,"v":18600},{"d":"2025-03-11","o":1.92,"h":2.07,"l":1.85,"c":1.91,"v":39600},{"d":"2025-03-12","o":1.89,"h":2.05,"l":1.81,"c":1.97,"v":7300},{"d":"2025-03-13","o":1.89,"h":2,"l":1.89,"c":1.97,"v":18100},{"d":"2025-03-14","o":1.93,"h":1.96,"l":1.75,"c":1.77,"v":58800},{"d":"2025-03-17","o":1.83,"h":1.86,"l":1.81,"c":1.81,"v":2100},{"d":"2025-03-18","o":1.81,"h":1.96,"l":1.76,"c":1.81,"v":39500},{"d":"2025-03-19","o":1.86,"h":1.9,"l":1.76,"c":1.82,"v":15200},{"d":"2025-03-20","o":1.76,"h":1.83,"l":1.73,"c":1.78,"v":20500},{"d":"2025-03-21","o":1.83,"h":1.83,"l":1.68,"c":1.68,"v":79600},{"d":"2025-03-24","o":1.7,"h":1.8,"l":1.7,"c":1.77,"v":146600},{"d":"2025-03-25","o":1.75,"h":1.78,"l":1.64,"c":1.64,"v":7100},{"d":"2025-03-26","o":1.64,"h":1.83,"l":1.64,"c":1.68,"v":5900},{"d":"2025-03-27","o":1.62,"h":1.74,"l":1.39,"c":1.66,"v":243900},{"d":"2025-03-28","o":1.57,"h":1.61,"l":1.51,"c":1.55,"v":22900},{"d":"2025-03-31","o":1.51,"h":1.6,"l":1.5,"c":1.52,"v":12200},{"d":"2025-04-01","o":1.52,"h":1.87,"l":1.33,"c":1.82,"v":108800},{"d":"2025-04-02","o":1.74,"h":1.77,"l":1.58,"c":1.64,"v":19500},{"d":"2025-04-03","o":1.51,"h":1.76,"l":1.5,"c":1.64,"v":27400},{"d":"2025-04-04","o":1.64,"h":1.64,"l":1.54,"c":1.58,"v":1900},{"d":"2025-04-07","o":1.49,"h":1.6,"l":1.49,"c":1.54,"v":11700},{"d":"2025-04-08","o":1.54,"h":1.54,"l":1.45,"c":1.45,"v":16000},{"d":"2025-04-09","o":1.45,"h":1.45,"l":1.36,"c":1.4,"v":35200},{"d":"2025-04-10","o":1.4,"h":1.5,"l":1.34,"c":1.48,"v":23100},{"d":"2025-04-11","o":1.45,"h":1.55,"l":1.45,"c":1.53,"v":5600},{"d":"2025-04-14","o":1.55,"h":1.57,"l":1.52,"c":1.52,"v":8800},{"d":"2025-04-15","o":1.47,"h":1.63,"l":1.47,"c":1.6,"v":6400},{"d":"2025-04-16","o":1.6,"h":1.92,"l":1.52,"c":1.58,"v":21400},{"d":"2025-04-17","o":1.66,"h":1.66,"l":1.5,"c":1.53,"v":12300},{"d":"2025-04-21","o":1.54,"h":1.6,"l":1.53,"c":1.55,"v":2500},{"d":"2025-04-22","o":1.51,"h":1.55,"l":1.43,"c":1.45,"v":12200},{"d":"2025-04-23","o":1.41,"h":1.53,"l":1.41,"c":1.48,"v":1300},{"d":"2025-04-24","o":1.41,"h":1.44,"l":1.36,"c":1.39,"v":5900},{"d":"2025-04-25","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":37900},{"d":"2025-04-28","o":1.44,"h":1.45,"l":1.41,"c":1.43,"v":17300},{"d":"2025-04-29","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":6200},{"d":"2025-04-30","o":1.45,"h":1.54,"l":1.43,"c":1.52,"v":18200},{"d":"2025-05-01","o":1.55,"h":1.63,"l":1.53,"c":1.58,"v":15700},{"d":"2025-05-02","o":1.56,"h":1.62,"l":1.51,"c":1.53,"v":3800},{"d":"2025-05-05","o":1.61,"h":1.74,"l":1.61,"c":1.62,"v":30000},{"d":"2025-05-06","o":1.59,"h":1.61,"l":1.59,"c":1.59,"v":18300},{"d":"2025-05-07","o":1.56,"h":1.74,"l":1.48,"c":1.6,"v":25900},{"d":"2025-05-08","o":1.54,"h":1.6,"l":1.48,"c":1.6,"v":7400},{"d":"2025-05-09","o":1.7,"h":1.72,"l":1.6,"c":1.6,"v":7300},{"d":"2025-05-12","o":1.73,"h":1.84,"l":1.59,"c":1.7,"v":55600},{"d":"2025-05-13","o":1.68,"h":1.8,"l":1.68,"c":1.72,"v":9700},{"d":"2025-05-14","o":1.77,"h":1.82,"l":1.73,"c":1.74,"v":10000},{"d":"2025-05-15","o":1.72,"h":1.82,"l":1.72,"c":1.77,"v":10200},{"d":"2025-05-16","o":1.75,"h":1.78,"l":1.75,"c":1.77,"v":5000},{"d":"2025-05-19","o":1.76,"h":1.84,"l":1.76,"c":1.77,"v":4900},{"d":"2025-05-20","o":1.77,"h":1.77,"l":1.56,"c":1.56,"v":36800},{"d":"2025-05-21","o":1.5,"h":1.66,"l":1.5,"c":1.66,"v":15100},{"d":"2025-05-22","o":1.62,"h":1.72,"l":1.59,"c":1.62,"v":20000},{"d":"2025-05-23","o":1.55,"h":1.86,"l":1.55,"c":1.82,"v":79000},{"d":"2025-05-27","o":1.8,"h":1.92,"l":1.8,"c":1.9,"v":21700},{"d":"2025-05-28","o":1.83,"h":1.92,"l":1.83,"c":1.85,"v":8400},{"d":"2025-05-29","o":1.8,"h":1.98,"l":1.8,"c":1.96,"v":28000},{"d":"2025-05-30","o":1.9,"h":2.02,"l":1.9,"c":1.94,"v":31200},{"d":"2025-06-02","o":1.85,"h":2.13,"l":1.85,"c":2.09,"v":44900},{"d":"2025-06-03","o":2.11,"h":2.11,"l":1.9,"c":2.07,"v":68900},{"d":"2025-06-04","o":1.97,"h":2.1,"l":1.9,"c":1.9,"v":160300},{"d":"2025-06-05","o":1.92,"h":1.96,"l":1.73,"c":1.76,"v":125600},{"d":"2025-06-06","o":1.78,"h":2.05,"l":1.78,"c":1.99,"v":73100},{"d":"2025-06-09","o":1.88,"h":2.01,"l":1.83,"c":1.91,"v":87000},{"d":"2025-06-10","o":1.99,"h":2.09,"l":1.93,"c":1.96,"v":6700},{"d":"2025-06-11","o":1.95,"h":2.02,"l":1.95,"c":1.98,"v":678100},{"d":"2025-06-12","o":2,"h":2.04,"l":1.89,"c":1.96,"v":51100},{"d":"2025-06-13","o":1.88,"h":1.99,"l":1.88,"c":1.95,"v":1900},{"d":"2025-06-16","o":1.88,"h":1.95,"l":1.88,"c":1.93,"v":4400},{"d":"2025-06-17","o":1.94,"h":2.02,"l":1.92,"c":1.92,"v":8900},{"d":"2025-06-18","o":1.93,"h":1.95,"l":1.92,"c":1.95,"v":4500},{"d":"2025-06-20","o":2,"h":2,"l":1.9,"c":1.9,"v":3300},{"d":"2025-06-23","o":1.9,"h":1.94,"l":1.9,"c":1.9,"v":7000},{"d":"2025-06-24","o":1.96,"h":1.96,"l":1.92,"c":1.95,"v":3200},{"d":"2025-06-25","o":1.9,"h":1.95,"l":1.9,"c":1.94,"v":1900},{"d":"2025-06-26","o":1.93,"h":1.98,"l":1.9,"c":1.9,"v":27000},{"d":"2025-06-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1000},{"d":"2025-06-30","o":1.93,"h":2,"l":1.93,"c":1.95,"v":7500},{"d":"2025-07-01","o":2.03,"h":2.1,"l":1.74,"c":1.85,"v":685100},{"d":"2025-07-02","o":1.86,"h":1.95,"l":1.75,"c":1.94,"v":50300},{"d":"2025-07-03","o":1.99,"h":1.99,"l":1.79,"c":1.85,"v":16400},{"d":"2025-07-07","o":1.9,"h":1.97,"l":1.82,"c":1.95,"v":43500},{"d":"2025-07-08","o":1.98,"h":1.98,"l":1.83,"c":1.89,"v":53800},{"d":"2025-07-09","o":1.88,"h":1.96,"l":1.88,"c":1.88,"v":5200},{"d":"2025-07-10","o":1.96,"h":1.98,"l":1.86,"c":1.94,"v":26900},{"d":"2025-07-11","o":1.9,"h":2,"l":1.86,"c":1.91,"v":22400},{"d":"2025-07-14","o":1.98,"h":1.99,"l":1.82,"c":1.83,"v":21400},{"d":"2025-07-15","o":1.92,"h":1.92,"l":1.72,"c":1.9,"v":914800},{"d":"2025-07-16","o":1.77,"h":2,"l":1.73,"c":1.97,"v":111400},{"d":"2025-07-17","o":1.99,"h":1.99,"l":1.6,"c":1.69,"v":187400},{"d":"2025-07-18","o":1.69,"h":1.85,"l":1.69,"c":1.75,"v":47900},{"d":"2025-07-21","o":1.75,"h":1.94,"l":1.75,"c":1.93,"v":38600},{"d":"2025-07-22","o":1.84,"h":1.96,"l":1.84,"c":1.87,"v":42100},{"d":"2025-07-23","o":1.87,"h":1.95,"l":1.85,"c":1.93,"v":6200},{"d":"2025-07-24","o":1.9,"h":2.05,"l":1.89,"c":1.99,"v":133400},{"d":"2025-07-25","o":2.06,"h":2.06,"l":1.87,"c":1.99,"v":11800},{"d":"2025-07-28","o":2,"h":2.04,"l":1.9,"c":1.99,"v":13000},{"d":"2025-07-29","o":2.07,"h":2.17,"l":1.99,"c":1.99,"v":128600},{"d":"2025-07-30","o":1.98,"h":2.09,"l":1.98,"c":2.01,"v":25600},{"d":"2025-07-31","o":1.98,"h":2.04,"l":1.98,"c":1.99,"v":2500},{"d":"2025-08-01","o":1.99,"h":1.99,"l":1.91,"c":1.92,"v":10000},{"d":"2025-08-04","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":1700},{"d":"2025-08-05","o":1.96,"h":1.96,"l":1.86,"c":1.9,"v":7400},{"d":"2025-08-06","o":2.15,"h":2.6,"l":2.02,"c":2.37,"v":219600},{"d":"2025-08-07","o":2.24,"h":2.47,"l":2.06,"c":2.18,"v":111000},{"d":"2025-08-08","o":2.16,"h":2.31,"l":2.16,"c":2.17,"v":17500},{"d":"2025-08-11","o":2.27,"h":2.42,"l":2.22,"c":2.29,"v":30300},{"d":"2025-08-12","o":2.32,"h":2.54,"l":1.78,"c":1.91,"v":151100},{"d":"2025-08-13","o":2.05,"h":2.24,"l":1.65,"c":1.65,"v":107400},{"d":"2025-08-14","o":1.91,"h":2.06,"l":1.81,"c":2.01,"v":45100},{"d":"2025-08-15","o":2.05,"h":2.5,"l":1.65,"c":1.69,"v":412900},{"d":"2025-08-18","o":1.8,"h":2.15,"l":1.8,"c":1.96,"v":198900},{"d":"2025-08-19","o":1.99,"h":2.09,"l":1.95,"c":1.96,"v":99100},{"d":"2025-08-20","o":2.01,"h":2.28,"l":2.01,"c":2.07,"v":255000},{"d":"2025-08-21","o":2.15,"h":2.33,"l":2.13,"c":2.28,"v":87100},{"d":"2025-08-22","o":2.22,"h":2.55,"l":2.22,"c":2.39,"v":193300},{"d":"2025-08-25","o":2.42,"h":2.53,"l":2.35,"c":2.35,"v":153500},{"d":"2025-08-26","o":2.35,"h":2.46,"l":2.22,"c":2.37,"v":72900},{"d":"2025-08-27","o":2.33,"h":2.33,"l":2.15,"c":2.19,"v":60600},{"d":"2025-08-28","o":2.15,"h":2.3,"l":2.15,"c":2.22,"v":44500},{"d":"2025-08-29","o":2.17,"h":2.24,"l":2.08,"c":2.13,"v":33200},{"d":"2025-09-02","o":2.12,"h":2.2,"l":2.12,"c":2.12,"v":17000},{"d":"2025-09-03","o":2.12,"h":2.24,"l":2.11,"c":2.18,"v":41400},{"d":"2025-09-04","o":2.12,"h":2.2,"l":2.12,"c":2.14,"v":40300},{"d":"2025-09-05","o":2.11,"h":2.45,"l":2.11,"c":2.2,"v":129600},{"d":"2025-09-08","o":2.26,"h":2.43,"l":2.26,"c":2.39,"v":58500},{"d":"2025-09-09","o":2.39,"h":3.16,"l":2.31,"c":2.5,"v":534500},{"d":"2025-09-10","o":2.34,"h":2.45,"l":2.24,"c":2.39,"v":193000},{"d":"2025-09-11","o":2.4,"h":2.49,"l":2.34,"c":2.34,"v":85400},{"d":"2025-09-12","o":2.35,"h":2.41,"l":2.23,"c":2.24,"v":97700},{"d":"2025-09-15","o":2.22,"h":2.28,"l":2.1,"c":2.11,"v":36800},{"d":"2025-09-16","o":2.25,"h":2.27,"l":2.07,"c":2.13,"v":46500},{"d":"2025-09-17","o":2.1,"h":2.18,"l":2.03,"c":2.04,"v":56000},{"d":"2025-09-18","o":2.13,"h":2.16,"l":2.04,"c":2.07,"v":69900},{"d":"2025-09-19","o":2.06,"h":2.15,"l":2.03,"c":2.05,"v":57300},{"d":"2025-09-22","o":2.06,"h":2.09,"l":1.96,"c":2.01,"v":65800},{"d":"2025-09-23","o":2.02,"h":2.1,"l":2.01,"c":2.05,"v":56100},{"d":"2025-09-24","o":2.05,"h":2.24,"l":2.03,"c":2.03,"v":24200},{"d":"2025-09-25","o":2.05,"h":2.08,"l":1.98,"c":2.02,"v":64500},{"d":"2025-09-26","o":1.98,"h":1.98,"l":1.95,"c":1.96,"v":10600},{"d":"2025-09-29","o":1.94,"h":2.06,"l":1.94,"c":2.02,"v":24400},{"d":"2025-09-30","o":1.95,"h":2.05,"l":1.93,"c":1.99,"v":58100},{"d":"2025-10-01","o":1.99,"h":2.03,"l":1.97,"c":2,"v":27200},{"d":"2025-10-02","o":2.06,"h":2.06,"l":1.85,"c":1.94,"v":114800},{"d":"2025-10-03","o":1.93,"h":2.05,"l":1.91,"c":1.98,"v":38700},{"d":"2025-10-06","o":1.99,"h":2.03,"l":1.95,"c":1.99,"v":40300},{"d":"2025-10-07","o":1.97,"h":1.99,"l":1.88,"c":1.99,"v":56400},{"d":"2025-10-08","o":1.95,"h":2.07,"l":1.9,"c":1.96,"v":648900},{"d":"2025-10-09","o":1.92,"h":1.99,"l":1.9,"c":1.95,"v":64100},{"d":"2025-10-10","o":1.98,"h":2,"l":1.85,"c":1.95,"v":66600},{"d":"2025-10-13","o":1.98,"h":1.99,"l":1.88,"c":1.91,"v":26100},{"d":"2025-10-14","o":1.9,"h":1.9,"l":1.75,"c":1.84,"v":65100},{"d":"2025-10-15","o":1.82,"h":1.82,"l":1.75,"c":1.79,"v":48400},{"d":"2025-10-16","o":1.81,"h":1.88,"l":1.75,"c":1.78,"v":63700},{"d":"2025-10-17","o":1.84,"h":1.85,"l":1.76,"c":1.76,"v":25800},{"d":"2025-10-20","o":1.76,"h":1.91,"l":1.75,"c":1.9,"v":53100},{"d":"2025-10-21","o":1.9,"h":1.94,"l":1.85,"c":1.89,"v":33700},{"d":"2025-10-22","o":1.95,"h":1.95,"l":1.7,"c":1.74,"v":55900},{"d":"2025-10-23","o":1.82,"h":1.82,"l":1.72,"c":1.79,"v":38500},{"d":"2025-10-24","o":1.78,"h":1.81,"l":1.72,"c":1.79,"v":8900},{"d":"2025-10-27","o":1.81,"h":1.85,"l":1.72,"c":1.85,"v":42900},{"d":"2025-10-28","o":1.87,"h":1.87,"l":1.75,"c":1.8,"v":34900},{"d":"2025-10-29","o":1.76,"h":1.87,"l":1.75,"c":1.84,"v":33100},{"d":"2025-10-30","o":1.79,"h":1.92,"l":1.75,"c":1.92,"v":49100},{"d":"2025-10-31","o":1.89,"h":1.93,"l":1.76,"c":1.78,"v":92200},{"d":"2025-11-03","o":1.73,"h":1.8,"l":1.7,"c":1.79,"v":40200},{"d":"2025-11-04","o":1.71,"h":1.78,"l":1.63,"c":1.7,"v":99400},{"d":"2025-11-05","o":1.67,"h":1.68,"l":1.45,"c":1.5,"v":147500},{"d":"2025-11-06","o":1.51,"h":1.74,"l":1.51,"c":1.61,"v":45300},{"d":"2025-11-07","o":1.59,"h":1.7,"l":1.3,"c":1.4,"v":98400},{"d":"2025-11-10","o":1.44,"h":1.9,"l":1.44,"c":1.58,"v":332400},{"d":"2025-11-11","o":1.67,"h":2.02,"l":1.65,"c":1.7,"v":315600},{"d":"2025-11-12","o":1.66,"h":1.78,"l":1.66,"c":1.77,"v":26100},{"d":"2025-11-13","o":1.92,"h":1.96,"l":1.74,"c":1.8,"v":68400},{"d":"2025-11-14","o":1.88,"h":1.9,"l":1.8,"c":1.83,"v":31100},{"d":"2025-11-17","o":1.86,"h":1.9,"l":1.78,"c":1.82,"v":22800},{"d":"2025-11-18","o":1.82,"h":1.99,"l":1.8,"c":1.98,"v":49700},{"d":"2025-11-19","o":1.92,"h":1.98,"l":1.8,"c":1.81,"v":36800},{"d":"2025-11-20","o":1.82,"h":1.88,"l":1.74,"c":1.77,"v":79100},{"d":"2025-11-21","o":1.74,"h":1.87,"l":1.74,"c":1.8,"v":3291400},{"d":"2025-11-24","o":2,"h":2,"l":1.8,"c":1.9,"v":81200},{"d":"2025-11-25","o":1.97,"h":2.05,"l":1.78,"c":1.99,"v":255800},{"d":"2025-11-26","o":2.02,"h":2.14,"l":1.9,"c":2.12,"v":173400},{"d":"2025-11-28","o":2.14,"h":2.14,"l":2,"c":2.01,"v":38800},{"d":"2025-12-01","o":2,"h":2.07,"l":1.86,"c":1.88,"v":63100},{"d":"2025-12-02","o":1.96,"h":1.99,"l":1.9,"c":1.99,"v":46300},{"d":"2025-12-03","o":2.03,"h":2.06,"l":2,"c":2.06,"v":49100},{"d":"2025-12-04","o":1.99,"h":2.04,"l":1.92,"c":1.97,"v":42800},{"d":"2025-12-05","o":2.04,"h":2.05,"l":1.95,"c":1.99,"v":124800},{"d":"2025-12-08","o":1.99,"h":2.07,"l":1.95,"c":1.99,"v":18900},{"d":"2025-12-09","o":2,"h":2,"l":1.9,"c":1.91,"v":13200},{"d":"2025-12-10","o":1.96,"h":1.98,"l":1.71,"c":1.81,"v":144600},{"d":"2025-12-11","o":1.76,"h":1.91,"l":1.6,"c":1.76,"v":37900},{"d":"2025-12-12","o":1.76,"h":1.82,"l":1.7,"c":1.75,"v":80900},{"d":"2025-12-15","o":1.72,"h":1.76,"l":1.61,"c":1.67,"v":48200},{"d":"2025-12-16","o":1.84,"h":1.92,"l":1.69,"c":1.9,"v":185400},{"d":"2025-12-17","o":1.9,"h":1.9,"l":1.72,"c":1.86,"v":53600},{"d":"2025-12-18","o":1.83,"h":1.86,"l":1.8,"c":1.83,"v":20900},{"d":"2025-12-19","o":1.79,"h":1.9,"l":1.79,"c":1.82,"v":19800},{"d":"2025-12-22","o":1.76,"h":1.88,"l":1.76,"c":1.88,"v":39200},{"d":"2025-12-23","o":1.88,"h":1.93,"l":1.82,"c":1.85,"v":19900},{"d":"2025-12-24","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":2700},{"d":"2025-12-26","o":1.83,"h":1.84,"l":1.76,"c":1.78,"v":14700},{"d":"2025-12-29","o":1.8,"h":1.89,"l":1.77,"c":1.79,"v":57000},{"d":"2025-12-30","o":1.74,"h":1.85,"l":1.74,"c":1.82,"v":19600},{"d":"2025-12-31","o":1.81,"h":1.9,"l":1.8,"c":1.89,"v":51200},{"d":"2026-01-02","o":1.87,"h":1.87,"l":1.78,"c":1.84,"v":5300},{"d":"2026-01-05","o":1.8,"h":1.8,"l":1.75,"c":1.78,"v":26300},{"d":"2026-01-06","o":1.76,"h":1.83,"l":1.76,"c":1.82,"v":32100},{"d":"2026-01-07","o":1.82,"h":1.82,"l":1.64,"c":1.68,"v":68000},{"d":"2026-01-08","o":1.68,"h":1.75,"l":1.63,"c":1.65,"v":61300},{"d":"2026-01-09","o":1.69,"h":1.75,"l":1.5,"c":1.53,"v":61000},{"d":"2026-01-12","o":1.64,"h":1.7,"l":1.54,"c":1.59,"v":156800},{"d":"2026-01-13","o":1.63,"h":1.71,"l":1.58,"c":1.7,"v":23900},{"d":"2026-01-14","o":1.66,"h":1.8,"l":1.66,"c":1.8,"v":45600},{"d":"2026-01-15","o":1.8,"h":1.92,"l":1.76,"c":1.92,"v":72200},{"d":"2026-01-16","o":1.88,"h":1.98,"l":1.88,"c":1.96,"v":53800},{"d":"2026-01-20","o":1.9,"h":1.93,"l":1.87,"c":1.87,"v":17300},{"d":"2026-01-21","o":1.93,"h":1.93,"l":1.68,"c":1.69,"v":34300},{"d":"2026-01-22","o":1.69,"h":2.05,"l":1.69,"c":2.03,"v":606300},{"d":"2026-01-23","o":2.03,"h":2.92,"l":2,"c":2.49,"v":1994200},{"d":"2026-01-26","o":2.44,"h":2.66,"l":2.05,"c":2.45,"v":247300},{"d":"2026-01-27","o":2.48,"h":2.56,"l":2.29,"c":2.49,"v":147700},{"d":"2026-01-28","o":2.38,"h":2.87,"l":2.38,"c":2.77,"v":196700},{"d":"2026-01-29","o":2.75,"h":2.94,"l":2.59,"c":2.91,"v":226500},{"d":"2026-01-30","o":2.9,"h":2.92,"l":2.43,"c":2.75,"v":182500},{"d":"2026-02-02","o":2.72,"h":3.16,"l":2.3,"c":2.94,"v":327000},{"d":"2026-02-03","o":2.99,"h":3.19,"l":2.74,"c":2.95,"v":102800},{"d":"2026-02-04","o":2.98,"h":3.1,"l":2.73,"c":2.84,"v":147600},{"d":"2026-02-05","o":2.82,"h":2.91,"l":2.47,"c":2.54,"v":43100},{"d":"2026-02-06","o":2.56,"h":2.79,"l":2.41,"c":2.63,"v":294500},{"d":"2026-02-09","o":2.65,"h":2.76,"l":2.51,"c":2.67,"v":38200},{"d":"2026-02-10","o":2.62,"h":3.04,"l":2.61,"c":2.98,"v":153300},{"d":"2026-02-11","o":2.96,"h":3.1,"l":2.86,"c":3.1,"v":58100},{"d":"2026-02-12","o":3.1,"h":3.11,"l":2.7,"c":2.85,"v":73200},{"d":"2026-02-13","o":2.76,"h":3.26,"l":2.76,"c":3.25,"v":133800},{"d":"2026-02-17","o":3.46,"h":3.46,"l":3.1,"c":3.29,"v":67700},{"d":"2026-02-18","o":3.31,"h":3.53,"l":3.27,"c":3.29,"v":61700},{"d":"2026-02-19","o":3.34,"h":3.34,"l":3.22,"c":3.24,"v":9800},{"d":"2026-02-20","o":3.18,"h":3.38,"l":3.07,"c":3.14,"v":64100},{"d":"2026-02-23","o":3.08,"h":3.29,"l":3.08,"c":3.22,"v":10900},{"d":"2026-02-24","o":3.22,"h":3.49,"l":3.12,"c":3.35,"v":43400},{"d":"2026-02-25","o":3.35,"h":3.35,"l":3.16,"c":3.16,"v":72000},{"d":"2026-02-26","o":3.16,"h":3.2,"l":2.95,"c":3.11,"v":140100},{"d":"2026-02-27","o":3.13,"h":3.2,"l":2.94,"c":2.96,"v":118100},{"d":"2026-03-02","o":2.93,"h":3.12,"l":2.78,"c":2.96,"v":83600},{"d":"2026-03-03","o":2.91,"h":3.06,"l":2.9,"c":2.97,"v":19800},{"d":"2026-03-04","o":2.98,"h":3.12,"l":2.93,"c":2.93,"v":20700},{"d":"2026-03-05","o":2.9,"h":3.04,"l":2.8,"c":3.02,"v":53300},{"d":"2026-03-06","o":3.03,"h":3.1,"l":2.83,"c":2.84,"v":10200},{"d":"2026-03-09","o":3,"h":3.05,"l":2.92,"c":3.05,"v":34600},{"d":"2026-03-10","o":3.03,"h":3.45,"l":2.88,"c":2.93,"v":723600},{"d":"2026-03-11","o":2.93,"h":4.58,"l":2.91,"c":3.55,"v":2124200},{"d":"2026-03-12","o":3.55,"h":3.8,"l":3.41,"c":3.56,"v":100000},{"d":"2026-03-13","o":3.6,"h":4.3,"l":3.58,"c":4.13,"v":388800},{"d":"2026-03-16","o":4.21,"h":4.5,"l":3.96,"c":3.99,"v":257800},{"d":"2026-03-17","o":3.98,"h":4.21,"l":3.67,"c":3.91,"v":255800},{"d":"2026-03-18","o":3.91,"h":4.24,"l":3.9,"c":3.94,"v":125300},{"d":"2026-03-19","o":3.9,"h":3.93,"l":3.59,"c":3.69,"v":65900},{"d":"2026-03-20","o":3.69,"h":3.86,"l":3.53,"c":3.63,"v":141400},{"d":"2026-03-23","o":3.52,"h":3.99,"l":3.45,"c":3.92,"v":154000},{"d":"2026-03-24","o":3.87,"h":3.89,"l":3.44,"c":3.61,"v":67100},{"d":"2026-03-25","o":3.67,"h":4.18,"l":3.67,"c":4.07,"v":160300},{"d":"2026-03-26","o":4.13,"h":4.35,"l":4.02,"c":4.14,"v":199000},{"d":"2026-03-27","o":4.05,"h":4.14,"l":3.62,"c":3.77,"v":136000},{"d":"2026-03-30","o":3.89,"h":3.96,"l":3.69,"c":3.79,"v":41200},{"d":"2026-03-31","o":3.76,"h":4.05,"l":3.56,"c":3.92,"v":55166},{"d":"2026-04-01","o":3.92,"h":4.72,"l":3.92,"c":4.61,"v":206887},{"d":"2026-04-02","o":3.95,"h":4.6,"l":3.81,"c":3.99,"v":1225397},{"d":"2026-04-06","o":4.17,"h":4.4,"l":3.9,"c":4.32,"v":498598},{"d":"2026-04-07","o":4.23,"h":4.75,"l":4.18,"c":4.43,"v":436917},{"d":"2026-04-08","o":4.65,"h":4.68,"l":3.8,"c":4,"v":966211},{"d":"2026-04-09","o":4,"h":4.05,"l":3.53,"c":3.85,"v":622266},{"d":"2026-04-10","o":3.8,"h":3.99,"l":3.56,"c":3.8,"v":298304},{"d":"2026-04-13","o":3.78,"h":4.03,"l":3.78,"c":3.84,"v":452314},{"d":"2026-04-14","o":3.83,"h":4,"l":3.8,"c":3.81,"v":250080},{"d":"2026-04-15","o":3.89,"h":3.95,"l":3.8,"c":3.82,"v":362920},{"d":"2026-04-16","o":3.8,"h":3.9,"l":3.72,"c":3.85,"v":284068},{"d":"2026-04-17","o":3.87,"h":4.02,"l":3.73,"c":3.97,"v":278940},{"d":"2026-04-20","o":3.95,"h":4.1,"l":3.85,"c":3.89,"v":588635},{"d":"2026-04-21","o":3.89,"h":4,"l":3.73,"c":3.8,"v":295051},{"d":"2026-04-22","o":3.77,"h":3.86,"l":3.73,"c":3.78,"v":117873},{"d":"2026-04-23","o":3.73,"h":3.8,"l":3.71,"c":3.74,"v":93929},{"d":"2026-04-24","o":3.74,"h":3.76,"l":3.62,"c":3.69,"v":100869},{"d":"2026-04-27","o":3.67,"h":3.84,"l":3.51,"c":3.56,"v":92117},{"d":"2026-04-28","o":3.48,"h":3.62,"l":3.4,"c":3.53,"v":140089},{"d":"2026-04-29","o":3.48,"h":3.58,"l":3.24,"c":3.55,"v":385711},{"d":"2026-04-30","o":3.55,"h":3.74,"l":3.43,"c":3.68,"v":66862},{"d":"2026-05-01","o":3.7,"h":3.88,"l":3.58,"c":3.82,"v":150134},{"d":"2026-05-04","o":3.67,"h":3.82,"l":3.54,"c":3.66,"v":194943},{"d":"2026-05-05","o":3.78,"h":3.78,"l":3.56,"c":3.62,"v":36744},{"d":"2026-05-06","o":3.37,"h":3.75,"l":3.26,"c":3.61,"v":126408},{"d":"2026-05-07","o":3.55,"h":3.71,"l":3.55,"c":3.58,"v":68104},{"d":"2026-05-08","o":3.62,"h":3.74,"l":3.43,"c":3.69,"v":103466},{"d":"2026-05-11","o":3.21,"h":3.81,"l":3.21,"c":3.79,"v":80589},{"d":"2026-05-12","o":3.69,"h":3.7,"l":3.56,"c":3.66,"v":30862},{"d":"2026-05-13","o":3.7,"h":3.72,"l":3.59,"c":3.7,"v":29225},{"d":"2026-05-14","o":3.5,"h":3.68,"l":3.5,"c":3.66,"v":2083},{"d":"2026-05-15","o":3.6,"h":3.65,"l":3.45,"c":3.5,"v":23474},{"d":"2026-05-18","o":3.57,"h":3.57,"l":3.29,"c":3.39,"v":131716},{"d":"2026-05-19","o":3.37,"h":3.44,"l":3.13,"c":3.4,"v":32940}]