[{"d":"2021-03-24","o":10.8,"h":10.8,"l":9.75,"c":9.75,"v":14300},{"d":"2021-03-25","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":300},{"d":"2021-03-26","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":300},{"d":"2021-03-29","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2021-03-30","o":9.64,"h":9.75,"l":9.62,"c":9.67,"v":98300},{"d":"2021-03-31","o":9.7,"h":9.7,"l":9.62,"c":9.63,"v":20600},{"d":"2021-04-01","o":9.62,"h":9.7,"l":9.61,"c":9.68,"v":96100},{"d":"2021-04-05","o":9.74,"h":9.79,"l":9.74,"c":9.77,"v":41500},{"d":"2021-04-06","o":9.65,"h":9.77,"l":9.65,"c":9.73,"v":2200},{"d":"2021-04-07","o":9.76,"h":9.77,"l":9.68,"c":9.75,"v":19600},{"d":"2021-04-08","o":9.73,"h":9.73,"l":9.71,"c":9.71,"v":3900},{"d":"2021-04-09","o":9.71,"h":9.73,"l":9.71,"c":9.73,"v":24000},{"d":"2021-04-12","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":14000},{"d":"2021-04-13","o":9.74,"h":9.76,"l":9.73,"c":9.75,"v":263500},{"d":"2021-04-14","o":9.73,"h":9.84,"l":9.73,"c":9.78,"v":101600},{"d":"2021-04-15","o":9.75,"h":9.86,"l":9.74,"c":9.81,"v":298200},{"d":"2021-04-16","o":10,"h":10,"l":9.75,"c":9.75,"v":46900},{"d":"2021-04-19","o":9.76,"h":9.77,"l":9.75,"c":9.76,"v":76800},{"d":"2021-04-20","o":9.76,"h":9.76,"l":9.73,"c":9.73,"v":144400},{"d":"2021-04-21","o":9.74,"h":9.75,"l":9.73,"c":9.75,"v":43100},{"d":"2021-04-22","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":20200},{"d":"2021-04-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3300},{"d":"2021-04-26","o":9.77,"h":9.79,"l":9.75,"c":9.77,"v":104600},{"d":"2021-04-27","o":9.77,"h":9.77,"l":9.73,"c":9.75,"v":5600},{"d":"2021-04-28","o":9.74,"h":9.76,"l":9.74,"c":9.76,"v":12000},{"d":"2021-04-29","o":9.79,"h":9.93,"l":9.75,"c":9.86,"v":120800},{"d":"2021-04-30","o":9.85,"h":9.85,"l":9.83,"c":9.84,"v":2200},{"d":"2021-05-03","o":10,"h":10,"l":9.78,"c":9.79,"v":4300},{"d":"2021-05-04","o":9.76,"h":9.78,"l":9.74,"c":9.78,"v":9700},{"d":"2021-05-05","o":9.74,"h":9.76,"l":9.74,"c":9.75,"v":42700},{"d":"2021-05-06","o":9.75,"h":9.77,"l":9.75,"c":9.76,"v":6400},{"d":"2021-05-07","o":9.74,"h":9.77,"l":9.74,"c":9.76,"v":1700},{"d":"2021-05-10","o":9.74,"h":9.74,"l":9.73,"c":9.74,"v":11800},{"d":"2021-05-11","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":200},{"d":"2021-05-12","o":9.73,"h":9.75,"l":9.72,"c":9.73,"v":6200},{"d":"2021-05-13","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":1500},{"d":"2021-05-14","o":9.72,"h":9.72,"l":9.71,"c":9.71,"v":900},{"d":"2021-05-17","o":9.71,"h":9.71,"l":9.68,"c":9.7,"v":5800},{"d":"2021-05-18","o":9.65,"h":9.71,"l":9.65,"c":9.71,"v":10400},{"d":"2021-05-19","o":9.75,"h":9.75,"l":9.7,"c":9.7,"v":1000},{"d":"2021-05-20","o":9.67,"h":9.7,"l":9.67,"c":9.7,"v":9100},{"d":"2021-05-21","o":9.69,"h":9.72,"l":9.67,"c":9.72,"v":3000},{"d":"2021-05-24","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-05-25","o":9.65,"h":9.68,"l":9.65,"c":9.68,"v":1800},{"d":"2021-05-26","o":9.73,"h":9.74,"l":9.7,"c":9.74,"v":8100},{"d":"2021-05-27","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-05-28","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2021-06-01","o":9.7,"h":9.73,"l":9.66,"c":9.68,"v":2800},{"d":"2021-06-02","o":9.7,"h":9.7,"l":9.69,"c":9.7,"v":2500},{"d":"2021-06-03","o":9.7,"h":9.72,"l":9.7,"c":9.72,"v":3700},{"d":"2021-06-04","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-06-07","o":9.72,"h":9.75,"l":9.7,"c":9.73,"v":5500},{"d":"2021-06-08","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":0},{"d":"2021-06-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":900},{"d":"2021-06-10","o":9.75,"h":9.75,"l":9.74,"c":9.75,"v":9100},{"d":"2021-06-11","o":9.75,"h":9.77,"l":9.74,"c":9.76,"v":9100},{"d":"2021-06-14","o":9.71,"h":9.78,"l":9.71,"c":9.76,"v":7100},{"d":"2021-06-15","o":9.76,"h":9.77,"l":9.73,"c":9.73,"v":9300},{"d":"2021-06-16","o":9.75,"h":9.76,"l":9.7,"c":9.72,"v":10200},{"d":"2021-06-17","o":9.67,"h":9.72,"l":9.67,"c":9.71,"v":4200},{"d":"2021-06-18","o":9.71,"h":9.71,"l":9.7,"c":9.71,"v":8600},{"d":"2021-06-21","o":9.73,"h":9.73,"l":9.71,"c":9.71,"v":3300},{"d":"2021-06-22","o":9.71,"h":9.72,"l":9.7,"c":9.72,"v":2000},{"d":"2021-06-23","o":9.73,"h":9.73,"l":9.69,"c":9.69,"v":3500},{"d":"2021-06-24","o":9.74,"h":9.74,"l":9.66,"c":9.66,"v":1400},{"d":"2021-06-25","o":9.7,"h":9.7,"l":9.68,"c":9.68,"v":4600},{"d":"2021-06-28","o":9.7,"h":9.72,"l":9.66,"c":9.72,"v":31800},{"d":"2021-06-29","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-06-30","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-07-01","o":9.7,"h":9.71,"l":9.69,"c":9.71,"v":2100},{"d":"2021-07-02","o":9.7,"h":9.7,"l":9.67,"c":9.7,"v":8200},{"d":"2021-07-06","o":9.65,"h":9.7,"l":9.65,"c":9.7,"v":256400},{"d":"2021-07-07","o":9.69,"h":9.75,"l":9.69,"c":9.75,"v":15900},{"d":"2021-07-08","o":9.68,"h":9.68,"l":9.65,"c":9.67,"v":16200},{"d":"2021-07-09","o":9.69,"h":9.73,"l":9.69,"c":9.72,"v":4100},{"d":"2021-07-12","o":9.77,"h":9.77,"l":9.61,"c":9.61,"v":20200},{"d":"2021-07-13","o":9.73,"h":9.73,"l":9.68,"c":9.73,"v":7100},{"d":"2021-07-14","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":5600},{"d":"2021-07-15","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":2000},{"d":"2021-07-16","o":9.73,"h":9.74,"l":9.72,"c":9.73,"v":2700},{"d":"2021-07-19","o":9.67,"h":9.71,"l":9.65,"c":9.71,"v":8800},{"d":"2021-07-20","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":31200},{"d":"2021-07-21","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-07-22","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-07-23","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":24400},{"d":"2021-07-26","o":9.71,"h":9.73,"l":9.71,"c":9.73,"v":13400},{"d":"2021-07-27","o":9.71,"h":9.73,"l":9.7,"c":9.73,"v":221300},{"d":"2021-07-28","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":500},{"d":"2021-07-29","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2021-07-30","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":0},{"d":"2021-08-02","o":9.71,"h":9.71,"l":9.65,"c":9.71,"v":2400},{"d":"2021-08-03","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2021-08-04","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":700},{"d":"2021-08-05","o":9.71,"h":9.75,"l":9.7,"c":9.73,"v":164600},{"d":"2021-08-06","o":9.73,"h":9.73,"l":9.72,"c":9.72,"v":200},{"d":"2021-08-09","o":9.69,"h":9.72,"l":9.69,"c":9.72,"v":4500},{"d":"2021-08-10","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":3500},{"d":"2021-08-11","o":9.73,"h":9.75,"l":9.7,"c":9.75,"v":10300},{"d":"2021-08-12","o":9.74,"h":9.74,"l":9.73,"c":9.74,"v":1500},{"d":"2021-08-13","o":9.73,"h":9.75,"l":9.73,"c":9.73,"v":2000},{"d":"2021-08-16","o":9.72,"h":9.73,"l":9.72,"c":9.73,"v":5300},{"d":"2021-08-17","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":300},{"d":"2021-08-18","o":9.71,"h":9.73,"l":9.71,"c":9.73,"v":700},{"d":"2021-08-19","o":9.71,"h":9.75,"l":9.71,"c":9.71,"v":1200},{"d":"2021-08-20","o":9.67,"h":9.77,"l":9.67,"c":9.77,"v":3300},{"d":"2021-08-23","o":9.71,"h":9.71,"l":9.67,"c":9.67,"v":104600},{"d":"2021-08-24","o":9.68,"h":9.7,"l":9.68,"c":9.7,"v":900},{"d":"2021-08-25","o":9.69,"h":9.7,"l":9.69,"c":9.7,"v":2300},{"d":"2021-08-26","o":9.69,"h":9.72,"l":9.69,"c":9.7,"v":3100},{"d":"2021-08-27","o":9.69,"h":9.7,"l":9.69,"c":9.69,"v":14800},{"d":"2021-08-30","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2021-08-31","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":0},{"d":"2021-09-01","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":200},{"d":"2021-09-02","o":9.71,"h":9.72,"l":9.68,"c":9.7,"v":9000},{"d":"2021-09-03","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":4900},{"d":"2021-09-07","o":9.7,"h":9.75,"l":9.67,"c":9.75,"v":17500},{"d":"2021-09-08","o":9.72,"h":9.75,"l":9.69,"c":9.7,"v":28200},{"d":"2021-09-09","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2021-09-10","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":900},{"d":"2021-09-13","o":9.73,"h":9.76,"l":9.73,"c":9.75,"v":4300},{"d":"2021-09-14","o":9.75,"h":9.76,"l":9.74,"c":9.76,"v":6500},{"d":"2021-09-15","o":9.74,"h":9.79,"l":9.74,"c":9.76,"v":106400},{"d":"2021-09-16","o":9.76,"h":9.78,"l":9.76,"c":9.78,"v":12700},{"d":"2021-09-17","o":9.75,"h":9.79,"l":9.75,"c":9.79,"v":20100},{"d":"2021-09-20","o":9.73,"h":9.77,"l":9.73,"c":9.77,"v":5000},{"d":"2021-09-21","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2021-09-22","o":9.75,"h":9.8,"l":9.75,"c":9.77,"v":17900},{"d":"2021-09-23","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":7100},{"d":"2021-09-24","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-09-27","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-09-28","o":9.79,"h":9.8,"l":9.78,"c":9.79,"v":8900},{"d":"2021-09-29","o":9.78,"h":9.79,"l":9.78,"c":9.79,"v":700},{"d":"2021-09-30","o":9.79,"h":9.8,"l":9.79,"c":9.8,"v":54000},{"d":"2021-10-01","o":9.8,"h":9.8,"l":9.79,"c":9.79,"v":1000},{"d":"2021-10-04","o":9.86,"h":9.86,"l":9.79,"c":9.79,"v":2400},{"d":"2021-10-05","o":9.8,"h":9.82,"l":9.8,"c":9.8,"v":46700},{"d":"2021-10-06","o":9.8,"h":9.81,"l":9.79,"c":9.79,"v":51600},{"d":"2021-10-07","o":9.79,"h":9.81,"l":9.79,"c":9.81,"v":155300},{"d":"2021-10-08","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":500},{"d":"2021-10-11","o":9.8,"h":9.81,"l":9.78,"c":9.78,"v":25700},{"d":"2021-10-12","o":9.78,"h":9.82,"l":9.78,"c":9.82,"v":74900},{"d":"2021-10-13","o":9.81,"h":9.81,"l":9.8,"c":9.81,"v":3900},{"d":"2021-10-14","o":9.85,"h":9.85,"l":9.8,"c":9.82,"v":90200},{"d":"2021-10-15","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":57100},{"d":"2021-10-18","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2021-10-19","o":9.79,"h":9.82,"l":9.79,"c":9.81,"v":23600},{"d":"2021-10-20","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":6100},{"d":"2021-10-21","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2021-10-22","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2021-10-25","o":9.82,"h":9.84,"l":9.8,"c":9.84,"v":30700},{"d":"2021-10-26","o":9.82,"h":9.85,"l":9.82,"c":9.85,"v":29000},{"d":"2021-10-27","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2021-10-28","o":9.81,"h":9.85,"l":9.8,"c":9.85,"v":135100},{"d":"2021-10-29","o":9.79,"h":9.84,"l":9.79,"c":9.81,"v":26200},{"d":"2021-11-01","o":9.82,"h":9.86,"l":9.82,"c":9.86,"v":5800},{"d":"2021-11-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":700},{"d":"2021-11-03","o":9.86,"h":9.86,"l":9.81,"c":9.84,"v":600},{"d":"2021-11-04","o":9.81,"h":9.84,"l":9.81,"c":9.82,"v":5900},{"d":"2021-11-05","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":4200},{"d":"2021-11-08","o":9.81,"h":9.83,"l":9.81,"c":9.83,"v":1700},{"d":"2021-11-09","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":600},{"d":"2021-11-10","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":600},{"d":"2021-11-11","o":9.84,"h":9.85,"l":9.84,"c":9.85,"v":700},{"d":"2021-11-12","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2021-11-15","o":9.81,"h":9.87,"l":9.81,"c":9.87,"v":28600},{"d":"2021-11-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2021-11-17","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":600},{"d":"2021-11-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2021-11-19","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2021-11-22","o":9.86,"h":9.87,"l":9.85,"c":9.87,"v":8200},{"d":"2021-11-23","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2021-11-24","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2021-11-26","o":9.88,"h":9.88,"l":9.81,"c":9.83,"v":900},{"d":"2021-11-29","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2021-11-30","o":9.81,"h":9.84,"l":9.81,"c":9.84,"v":6100},{"d":"2021-12-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2021-12-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":300},{"d":"2021-12-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":600},{"d":"2021-12-06","o":9.77,"h":9.78,"l":9.77,"c":9.78,"v":200},{"d":"2021-12-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2021-12-08","o":9.79,"h":9.82,"l":9.79,"c":9.82,"v":2100},{"d":"2021-12-09","o":9.78,"h":9.81,"l":9.78,"c":9.8,"v":523100},{"d":"2021-12-10","o":9.8,"h":9.83,"l":9.79,"c":9.83,"v":6400},{"d":"2021-12-13","o":9.8,"h":9.81,"l":9.79,"c":9.79,"v":12800},{"d":"2021-12-14","o":9.8,"h":9.81,"l":9.79,"c":9.8,"v":18300},{"d":"2021-12-15","o":9.79,"h":9.8,"l":9.78,"c":9.8,"v":21600},{"d":"2021-12-16","o":9.8,"h":9.81,"l":9.79,"c":9.81,"v":20800},{"d":"2021-12-17","o":9.77,"h":9.81,"l":9.77,"c":9.81,"v":14600},{"d":"2021-12-20","o":9.8,"h":9.81,"l":9.78,"c":9.81,"v":1100},{"d":"2021-12-21","o":9.8,"h":9.81,"l":9.78,"c":9.81,"v":14200},{"d":"2021-12-22","o":9.8,"h":9.81,"l":9.79,"c":9.81,"v":7800},{"d":"2021-12-23","o":9.79,"h":9.81,"l":9.77,"c":9.79,"v":24200},{"d":"2021-12-27","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2021-12-28","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2021-12-29","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":5000},{"d":"2021-12-30","o":9.79,"h":9.79,"l":9.72,"c":9.79,"v":60400},{"d":"2021-12-31","o":9.74,"h":9.79,"l":9.74,"c":9.79,"v":4500},{"d":"2022-01-03","o":9.8,"h":9.8,"l":9.79,"c":9.79,"v":500},{"d":"2022-01-04","o":9.72,"h":9.81,"l":9.72,"c":9.81,"v":31200},{"d":"2022-01-05","o":9.71,"h":9.8,"l":9.71,"c":9.8,"v":5700},{"d":"2022-01-06","o":9.81,"h":9.81,"l":9.8,"c":9.8,"v":14000},{"d":"2022-01-07","o":9.8,"h":9.81,"l":9.79,"c":9.81,"v":4900},{"d":"2022-01-10","o":9.8,"h":9.81,"l":9.79,"c":9.8,"v":9600},{"d":"2022-01-11","o":9.8,"h":9.81,"l":9.75,"c":9.81,"v":216600},{"d":"2022-01-12","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2022-01-13","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-01-14","o":9.79,"h":9.81,"l":9.79,"c":9.81,"v":3600},{"d":"2022-01-18","o":9.81,"h":9.81,"l":9.8,"c":9.81,"v":20400},{"d":"2022-01-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-01-20","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":4700},{"d":"2022-01-21","o":9.8,"h":9.8,"l":9.76,"c":9.79,"v":12300},{"d":"2022-01-24","o":9.77,"h":9.77,"l":9.75,"c":9.75,"v":4300},{"d":"2022-01-25","o":9.73,"h":9.79,"l":9.73,"c":9.78,"v":4900},{"d":"2022-01-26","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-01-27","o":9.73,"h":9.79,"l":9.73,"c":9.76,"v":7800},{"d":"2022-01-28","o":9.76,"h":9.8,"l":9.76,"c":9.77,"v":5900},{"d":"2022-01-31","o":9.72,"h":9.79,"l":9.72,"c":9.78,"v":61300},{"d":"2022-02-01","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-02-02","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":1400},{"d":"2022-02-03","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":600},{"d":"2022-02-04","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":0},{"d":"2022-02-07","o":9.78,"h":9.78,"l":9.78,"c":9.78,"v":1000},{"d":"2022-02-08","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":4600},{"d":"2022-02-09","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-10","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":11200},{"d":"2022-02-11","o":9.81,"h":9.82,"l":9.81,"c":9.82,"v":1200},{"d":"2022-02-14","o":9.8,"h":9.8,"l":9.79,"c":9.8,"v":6500},{"d":"2022-02-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":3100},{"d":"2022-02-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":600},{"d":"2022-02-17","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":500},{"d":"2022-02-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":1200},{"d":"2022-02-22","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":3900},{"d":"2022-02-23","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":5100},{"d":"2022-02-24","o":9.81,"h":9.83,"l":9.79,"c":9.81,"v":23100},{"d":"2022-02-25","o":9.8,"h":9.83,"l":9.8,"c":9.82,"v":7500},{"d":"2022-02-28","o":9.82,"h":9.83,"l":9.82,"c":9.83,"v":3700},{"d":"2022-03-01","o":9.84,"h":9.87,"l":9.84,"c":9.86,"v":300800},{"d":"2022-03-02","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-03-03","o":9.84,"h":9.85,"l":9.83,"c":9.85,"v":30300},{"d":"2022-03-04","o":9.85,"h":9.86,"l":9.85,"c":9.85,"v":5700},{"d":"2022-03-07","o":9.88,"h":9.88,"l":9.86,"c":9.86,"v":9100},{"d":"2022-03-08","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":2500},{"d":"2022-03-09","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1900},{"d":"2022-03-10","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1300},{"d":"2022-03-11","o":9.86,"h":9.88,"l":9.85,"c":9.85,"v":10100},{"d":"2022-03-14","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":17000},{"d":"2022-03-15","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-03-16","o":9.85,"h":9.87,"l":9.85,"c":9.87,"v":16200},{"d":"2022-03-17","o":9.86,"h":9.88,"l":9.84,"c":9.88,"v":105300},{"d":"2022-03-18","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":1700},{"d":"2022-03-21","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-03-22","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":4700},{"d":"2022-03-23","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-03-24","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":13300},{"d":"2022-03-25","o":9.87,"h":9.87,"l":9.86,"c":9.87,"v":20200},{"d":"2022-03-28","o":9.88,"h":9.88,"l":9.84,"c":9.84,"v":22100},{"d":"2022-03-29","o":9.87,"h":9.88,"l":9.86,"c":9.88,"v":3700},{"d":"2022-03-30","o":9.87,"h":9.88,"l":9.86,"c":9.88,"v":1000},{"d":"2022-03-31","o":9.75,"h":9.9,"l":9.75,"c":9.88,"v":78000},{"d":"2022-04-01","o":9.89,"h":9.89,"l":9.85,"c":9.85,"v":17400},{"d":"2022-04-04","o":9.89,"h":9.89,"l":9.86,"c":9.87,"v":27900},{"d":"2022-04-05","o":9.87,"h":9.87,"l":9.84,"c":9.84,"v":54000},{"d":"2022-04-06","o":9.88,"h":9.88,"l":9.86,"c":9.86,"v":300},{"d":"2022-04-07","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":4900},{"d":"2022-04-08","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":5700},{"d":"2022-04-11","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":1700},{"d":"2022-04-12","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":400},{"d":"2022-04-13","o":9.88,"h":9.89,"l":9.87,"c":9.89,"v":2200},{"d":"2022-04-14","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":5200},{"d":"2022-04-18","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":51600},{"d":"2022-04-19","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-04-20","o":9.9,"h":9.91,"l":9.89,"c":9.91,"v":21900},{"d":"2022-04-21","o":9.91,"h":9.91,"l":9.89,"c":9.91,"v":20200},{"d":"2022-04-22","o":9.89,"h":9.92,"l":9.89,"c":9.92,"v":27300},{"d":"2022-04-25","o":9.9,"h":9.91,"l":9.89,"c":9.9,"v":72500},{"d":"2022-04-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":20300},{"d":"2022-04-27","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":3600},{"d":"2022-04-28","o":9.9,"h":9.9,"l":9.89,"c":9.89,"v":700},{"d":"2022-04-29","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2022-05-02","o":9.89,"h":9.89,"l":9.88,"c":9.89,"v":194000},{"d":"2022-05-03","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":34900},{"d":"2022-05-04","o":9.89,"h":9.91,"l":9.89,"c":9.9,"v":14900},{"d":"2022-05-05","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":1000},{"d":"2022-05-06","o":9.9,"h":9.92,"l":9.9,"c":9.92,"v":26100},{"d":"2022-05-09","o":9.87,"h":9.88,"l":9.87,"c":9.88,"v":8900},{"d":"2022-05-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-11","o":9.87,"h":9.87,"l":9.8,"c":9.8,"v":30100},{"d":"2022-05-12","o":9.85,"h":9.85,"l":9.84,"c":9.84,"v":1300},{"d":"2022-05-13","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2022-05-16","o":9.94,"h":9.94,"l":9.85,"c":9.85,"v":8400},{"d":"2022-05-17","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":1400},{"d":"2022-05-18","o":9.85,"h":9.87,"l":9.85,"c":9.86,"v":28900},{"d":"2022-05-19","o":9.82,"h":9.88,"l":9.82,"c":9.82,"v":9200},{"d":"2022-05-20","o":9.85,"h":9.89,"l":9.85,"c":9.85,"v":900},{"d":"2022-05-23","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2022-05-24","o":9.85,"h":9.88,"l":9.85,"c":9.85,"v":10700},{"d":"2022-05-25","o":9.85,"h":9.86,"l":9.85,"c":9.86,"v":500},{"d":"2022-05-26","o":9.87,"h":9.88,"l":9.86,"c":9.88,"v":7200},{"d":"2022-05-27","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-31","o":9.89,"h":9.93,"l":9.89,"c":9.93,"v":74800},{"d":"2022-06-01","o":9.93,"h":9.93,"l":9.88,"c":9.92,"v":5500},{"d":"2022-06-02","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":166900},{"d":"2022-06-03","o":9.89,"h":9.9,"l":9.88,"c":9.88,"v":2400},{"d":"2022-06-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-06-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-06-08","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-06-09","o":9.88,"h":9.9,"l":9.87,"c":9.89,"v":113600},{"d":"2022-06-10","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-06-13","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":14900},{"d":"2022-06-14","o":9.88,"h":9.88,"l":9.87,"c":9.87,"v":132500},{"d":"2022-06-15","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-06-16","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":3600},{"d":"2022-06-17","o":9.86,"h":9.87,"l":9.86,"c":9.87,"v":13600},{"d":"2022-06-21","o":9.88,"h":9.89,"l":9.88,"c":9.88,"v":5300},{"d":"2022-06-22","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-06-23","o":9.89,"h":9.91,"l":9.88,"c":9.9,"v":414200},{"d":"2022-06-24","o":9.9,"h":9.92,"l":9.89,"c":9.89,"v":53600},{"d":"2022-06-27","o":9.92,"h":9.92,"l":9.88,"c":9.88,"v":39200},{"d":"2022-06-28","o":9.93,"h":9.93,"l":9.88,"c":9.9,"v":128600},{"d":"2022-06-29","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":10300},{"d":"2022-06-30","o":9.88,"h":9.89,"l":9.88,"c":9.89,"v":387400},{"d":"2022-07-01","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":26100},{"d":"2022-07-05","o":9.89,"h":9.9,"l":9.89,"c":9.89,"v":90500},{"d":"2022-07-06","o":9.88,"h":9.9,"l":9.88,"c":9.88,"v":3700},{"d":"2022-07-07","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":900},{"d":"2022-07-08","o":9.9,"h":9.91,"l":9.89,"c":9.91,"v":55300},{"d":"2022-07-11","o":9.9,"h":9.91,"l":9.89,"c":9.91,"v":9100},{"d":"2022-07-12","o":9.91,"h":9.92,"l":9.91,"c":9.92,"v":30400},{"d":"2022-07-13","o":9.91,"h":9.92,"l":9.91,"c":9.91,"v":10900},{"d":"2022-07-14","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":600},{"d":"2022-07-15","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":800},{"d":"2022-07-18","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":3400},{"d":"2022-07-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":400},{"d":"2022-07-20","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-07-21","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-07-22","o":9.92,"h":9.92,"l":9.91,"c":9.92,"v":3400},{"d":"2022-07-25","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":700},{"d":"2022-07-26","o":9.93,"h":9.93,"l":9.92,"c":9.92,"v":16200},{"d":"2022-07-27","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":51200},{"d":"2022-07-28","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":24900},{"d":"2022-07-29","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":900},{"d":"2022-08-01","o":9.96,"h":9.96,"l":9.93,"c":9.93,"v":26600},{"d":"2022-08-02","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":25500},{"d":"2022-08-03","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":169300},{"d":"2022-08-04","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-08-05","o":9.95,"h":9.95,"l":9.94,"c":9.94,"v":500},{"d":"2022-08-08","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-08-09","o":9.96,"h":9.96,"l":9.94,"c":9.94,"v":1400},{"d":"2022-08-10","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-08-11","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2022-08-12","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-08-15","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1800},{"d":"2022-08-16","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-08-17","o":9.95,"h":9.96,"l":9.95,"c":9.95,"v":1100},{"d":"2022-08-18","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-08-19","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":5100},{"d":"2022-08-22","o":9.95,"h":9.97,"l":9.95,"c":9.97,"v":3400},{"d":"2022-08-23","o":9.95,"h":9.95,"l":9.93,"c":9.94,"v":2800},{"d":"2022-08-24","o":9.94,"h":9.95,"l":9.93,"c":9.95,"v":13600},{"d":"2022-08-25","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":19700},{"d":"2022-08-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1200},{"d":"2022-08-29","o":9.94,"h":9.95,"l":9.94,"c":9.95,"v":4800},{"d":"2022-08-30","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":27100},{"d":"2022-08-31","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":15800},{"d":"2022-09-01","o":9.94,"h":9.94,"l":9.92,"c":9.92,"v":82200},{"d":"2022-09-02","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-09-06","o":9.94,"h":9.94,"l":9.92,"c":9.92,"v":37800},{"d":"2022-09-07","o":9.92,"h":9.94,"l":9.92,"c":9.93,"v":61400},{"d":"2022-09-08","o":9.92,"h":9.93,"l":9.91,"c":9.91,"v":139900},{"d":"2022-09-09","o":9.92,"h":9.93,"l":9.91,"c":9.92,"v":63100},{"d":"2022-09-12","o":9.92,"h":9.93,"l":9.91,"c":9.91,"v":69700},{"d":"2022-09-13","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2022-09-14","o":9.92,"h":9.93,"l":9.92,"c":9.93,"v":29400},{"d":"2022-09-15","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":0},{"d":"2022-09-16","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":900},{"d":"2022-09-19","o":9.94,"h":9.94,"l":9.93,"c":9.93,"v":7200},{"d":"2022-09-20","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":50800},{"d":"2022-09-21","o":9.93,"h":9.94,"l":9.93,"c":9.94,"v":500},{"d":"2022-09-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1500},{"d":"2022-09-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-09-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":144600},{"d":"2022-09-27","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":200},{"d":"2022-09-28","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":2100},{"d":"2022-09-29","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-09-30","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":53900},{"d":"2022-10-03","o":9.96,"h":9.96,"l":9.95,"c":9.95,"v":4100},{"d":"2022-10-04","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-10-05","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":1500},{"d":"2022-10-06","o":9.95,"h":9.97,"l":9.95,"c":9.95,"v":72100},{"d":"2022-10-07","o":9.98,"h":9.98,"l":9.95,"c":9.95,"v":3900},{"d":"2022-10-10","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":70000},{"d":"2022-10-11","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":900},{"d":"2022-10-12","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":2000},{"d":"2022-10-13","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":10000},{"d":"2022-10-14","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":1200},{"d":"2022-10-17","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":3900},{"d":"2022-10-18","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-10-19","o":9.98,"h":9.98,"l":9.97,"c":9.98,"v":106100},{"d":"2022-10-20","o":9.99,"h":10.01,"l":9.98,"c":10,"v":161100},{"d":"2022-10-21","o":10,"h":10,"l":10,"c":10,"v":76000},{"d":"2022-10-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-10-25","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":400},{"d":"2022-10-26","o":10.03,"h":10.03,"l":10,"c":10,"v":22200},{"d":"2022-10-27","o":10.01,"h":10.01,"l":10,"c":10,"v":8900},{"d":"2022-10-28","o":10.01,"h":10.01,"l":10,"c":10,"v":5800},{"d":"2022-10-31","o":10,"h":10,"l":10,"c":10,"v":5600},{"d":"2022-11-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-11-02","o":10,"h":10.01,"l":10,"c":10,"v":12900},{"d":"2022-11-03","o":10.02,"h":10.03,"l":10.02,"c":10.03,"v":13100},{"d":"2022-11-04","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2022-11-07","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":2100},{"d":"2022-11-08","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":200},{"d":"2022-11-09","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":1000},{"d":"2022-11-10","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2022-11-11","o":10.03,"h":10.04,"l":10.02,"c":10.02,"v":16300},{"d":"2022-11-14","o":10.02,"h":10.03,"l":10.01,"c":10.01,"v":16700},{"d":"2022-11-15","o":10.04,"h":10.05,"l":10.04,"c":10.04,"v":11400},{"d":"2022-11-16","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":9400},{"d":"2022-11-17","o":10.03,"h":10.04,"l":10.03,"c":10.04,"v":108000},{"d":"2022-11-18","o":10.04,"h":10.04,"l":10.03,"c":10.03,"v":14700},{"d":"2022-11-21","o":10.03,"h":10.03,"l":10.02,"c":10.02,"v":10300},{"d":"2022-11-22","o":10.05,"h":10.05,"l":10.04,"c":10.04,"v":8100},{"d":"2022-11-23","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":2100},{"d":"2022-11-25","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2022-11-28","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":10100},{"d":"2022-11-29","o":10.05,"h":10.06,"l":10.05,"c":10.05,"v":9700},{"d":"2022-11-30","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":5100},{"d":"2022-12-01","o":10.07,"h":10.08,"l":10.06,"c":10.08,"v":6300},{"d":"2022-12-02","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":500},{"d":"2022-12-05","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1200},{"d":"2022-12-06","o":10.05,"h":10.06,"l":10.05,"c":10.06,"v":900},{"d":"2022-12-07","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":700},{"d":"2022-12-08","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":3000},{"d":"2022-12-09","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":2100},{"d":"2022-12-12","o":10.06,"h":10.12,"l":10.06,"c":10.06,"v":9800},{"d":"2022-12-13","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":35400},{"d":"2022-12-14","o":10.12,"h":10.13,"l":10.1,"c":10.12,"v":234400},{"d":"2022-12-15","o":10.11,"h":10.13,"l":10.1,"c":10.12,"v":20900},{"d":"2022-12-16","o":10.12,"h":10.14,"l":10.12,"c":10.14,"v":409700},{"d":"2022-12-19","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":1900},{"d":"2022-12-20","o":10.15,"h":10.15,"l":10.14,"c":10.14,"v":1200},{"d":"2022-12-21","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":200},{"d":"2022-12-22","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2022-12-23","o":10.15,"h":10.15,"l":10.13,"c":10.14,"v":26800},{"d":"2022-12-27","o":10.13,"h":10.14,"l":10.12,"c":10.14,"v":4100},{"d":"2022-12-28","o":10.13,"h":10.15,"l":10.13,"c":10.15,"v":15300},{"d":"2022-12-29","o":10.16,"h":10.18,"l":10.16,"c":10.18,"v":1500},{"d":"2022-12-30","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":1800},{"d":"2023-01-03","o":10.18,"h":10.18,"l":10.14,"c":10.18,"v":10200},{"d":"2023-01-04","o":10.18,"h":10.22,"l":10.18,"c":10.21,"v":17800},{"d":"2023-01-05","o":10.2,"h":10.6,"l":10.19,"c":10.22,"v":64200},{"d":"2023-01-06","o":10.22,"h":10.22,"l":10.18,"c":10.21,"v":8100},{"d":"2023-01-09","o":10.19,"h":10.22,"l":10.18,"c":10.21,"v":42100},{"d":"2023-01-10","o":10.22,"h":10.26,"l":10.17,"c":10.22,"v":50000},{"d":"2023-01-11","o":10.22,"h":10.72,"l":10.2,"c":10.24,"v":614800},{"d":"2023-01-12","o":9.73,"h":9.98,"l":9.5,"c":9.9,"v":23300},{"d":"2023-01-13","o":9.8,"h":10.3,"l":9.68,"c":9.98,"v":11600},{"d":"2023-01-17","o":10.09,"h":11.07,"l":10.09,"c":10.5,"v":15800},{"d":"2023-01-18","o":10.6,"h":11,"l":10.11,"c":10.43,"v":48800},{"d":"2023-01-19","o":9.59,"h":10.7,"l":9.56,"c":10.19,"v":41200},{"d":"2023-01-20","o":10.04,"h":10.6,"l":9.87,"c":10.08,"v":52200},{"d":"2023-01-23","o":10.32,"h":10.32,"l":10.1,"c":10.21,"v":2300},{"d":"2023-01-24","o":10.25,"h":10.34,"l":10.1,"c":10.13,"v":4300},{"d":"2023-01-25","o":10.12,"h":10.87,"l":10.11,"c":10.42,"v":40700},{"d":"2023-01-26","o":11.89,"h":12.24,"l":9.7,"c":10.41,"v":101600},{"d":"2023-01-27","o":10.15,"h":11,"l":10.15,"c":10.38,"v":11000},{"d":"2023-01-30","o":10.36,"h":10.55,"l":10.3,"c":10.3,"v":7500},{"d":"2023-01-31","o":10.06,"h":10.5,"l":10.06,"c":10.48,"v":55500},{"d":"2023-02-01","o":10.51,"h":10.55,"l":10.3,"c":10.49,"v":27800},{"d":"2023-02-02","o":10.5,"h":10.5,"l":10.2,"c":10.2,"v":900},{"d":"2023-02-03","o":10.09,"h":10.17,"l":9.16,"c":9.18,"v":17100},{"d":"2023-02-06","o":9.08,"h":9.08,"l":7.76,"c":8.25,"v":57200},{"d":"2023-02-07","o":8.48,"h":8.75,"l":8.36,"c":8.75,"v":16100},{"d":"2023-02-08","o":8.12,"h":9.97,"l":8.12,"c":9.61,"v":77200},{"d":"2023-02-09","o":9.1,"h":9.46,"l":9.03,"c":9.46,"v":4600},{"d":"2023-02-10","o":8.94,"h":9.3,"l":8.02,"c":8.15,"v":55100},{"d":"2023-02-13","o":5.77,"h":5.77,"l":2.3,"c":3.65,"v":36100},{"d":"2023-02-14","o":3.7,"h":4,"l":3,"c":3.37,"v":24800},{"d":"2023-02-15","o":3.4,"h":3.8,"l":3.05,"c":3.8,"v":14900},{"d":"2023-02-16","o":4.3,"h":4.3,"l":3.56,"c":3.98,"v":17300},{"d":"2023-02-17","o":3.9,"h":3.97,"l":3.75,"c":3.97,"v":1100},{"d":"2023-02-21","o":3.92,"h":4.1,"l":3.71,"c":4,"v":2600},{"d":"2023-02-22","o":4.09,"h":4.09,"l":3.6,"c":3.86,"v":2600},{"d":"2023-02-23","o":4,"h":5.44,"l":3.99,"c":4.6,"v":13600},{"d":"2023-02-24","o":4.8,"h":5.39,"l":4.8,"c":5.2,"v":17600},{"d":"2023-02-27","o":5.32,"h":5.38,"l":5,"c":5,"v":2900},{"d":"2023-02-28","o":4.77,"h":4.77,"l":4.05,"c":4.4,"v":4100},{"d":"2023-03-01","o":4.45,"h":4.85,"l":4,"c":4.85,"v":4100},{"d":"2023-03-02","o":4.82,"h":4.9,"l":4.5,"c":4.9,"v":4000},{"d":"2023-03-03","o":4.67,"h":4.91,"l":4.67,"c":4.78,"v":800},{"d":"2023-03-06","o":4.78,"h":4.78,"l":4.5,"c":4.5,"v":2200},{"d":"2023-03-07","o":4.8,"h":4.8,"l":4.6,"c":4.6,"v":1000},{"d":"2023-03-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":400},{"d":"2023-03-09","o":4.4,"h":4.68,"l":4.4,"c":4.4,"v":2100},{"d":"2023-03-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2023-03-13","o":4.2,"h":4.22,"l":3,"c":4.22,"v":1800},{"d":"2023-03-14","o":4.27,"h":4.5,"l":3.7,"c":4.5,"v":1400},{"d":"2023-03-15","o":4.4,"h":4.4,"l":3.6,"c":3.6,"v":1600},{"d":"2023-03-16","o":4,"h":4.07,"l":3.85,"c":4.07,"v":2000},{"d":"2023-03-17","o":3.8,"h":4.07,"l":3.8,"c":4,"v":1700},{"d":"2023-03-20","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":100},{"d":"2023-03-21","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":1000},{"d":"2023-03-22","o":3.5,"h":3.88,"l":3.5,"c":3.5,"v":700},{"d":"2023-03-23","o":3.25,"h":4.2,"l":3.25,"c":4.2,"v":1500},{"d":"2023-03-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2023-03-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2023-03-28","o":3.75,"h":3.75,"l":3.45,"c":3.45,"v":500},{"d":"2023-03-29","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":300},{"d":"2023-03-30","o":3.7,"h":3.7,"l":3.26,"c":3.5,"v":5000},{"d":"2023-03-31","o":3.5,"h":3.5,"l":3.3,"c":3.3,"v":400},{"d":"2023-04-03","o":3.5,"h":3.5,"l":3.3,"c":3.31,"v":1400},{"d":"2023-04-04","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":800},{"d":"2023-04-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2023-04-06","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":300},{"d":"2023-04-10","o":3.26,"h":3.5,"l":3.25,"c":3.38,"v":3900},{"d":"2023-04-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2700},{"d":"2023-04-12","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":4800},{"d":"2023-04-13","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":200},{"d":"2023-04-14","o":3.11,"h":3.15,"l":3,"c":3,"v":4300},{"d":"2023-04-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-04-18","o":2.53,"h":2.53,"l":1.71,"c":2.19,"v":6100},{"d":"2023-04-19","o":2.28,"h":2.75,"l":2.28,"c":2.75,"v":400},{"d":"2023-04-20","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":1100},{"d":"2023-04-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2023-04-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2023-04-25","o":2.65,"h":2.68,"l":2.62,"c":2.62,"v":1100},{"d":"2023-04-26","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":1800},{"d":"2023-04-27","o":2.69,"h":2.74,"l":2.69,"c":2.74,"v":1500},{"d":"2023-04-28","o":3,"h":3.45,"l":3,"c":3.4,"v":800},{"d":"2023-05-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2023-05-02","o":3.01,"h":3.21,"l":3,"c":3.21,"v":2700},{"d":"2023-05-03","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2023-05-04","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2023-05-05","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2023-05-08","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2023-05-09","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2023-05-10","o":2.9,"h":3.4,"l":2.9,"c":3.4,"v":1100},{"d":"2023-05-11","o":3.22,"h":3.22,"l":3.21,"c":3.21,"v":400},{"d":"2023-05-12","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":400},{"d":"2023-05-15","o":3.4,"h":3.4,"l":3,"c":3,"v":700},{"d":"2023-05-16","o":3,"h":3.03,"l":2.5,"c":3,"v":2200},{"d":"2023-05-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-05-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-05-19","o":3,"h":3.29,"l":3,"c":3.29,"v":700},{"d":"2023-05-22","o":2.75,"h":3.09,"l":2.75,"c":3.09,"v":200},{"d":"2023-05-23","o":3.1,"h":3.1,"l":3,"c":3,"v":200},{"d":"2023-05-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-05-25","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2023-05-26","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":700},{"d":"2023-05-30","o":2.75,"h":3,"l":2.5,"c":2.5,"v":1600},{"d":"2023-05-31","o":2.5,"h":2.75,"l":2.45,"c":2.75,"v":2900},{"d":"2023-06-01","o":2.75,"h":3,"l":2.74,"c":3,"v":1500},{"d":"2023-06-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-05","o":3.25,"h":3.25,"l":3,"c":3,"v":500},{"d":"2023-06-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-07","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-08","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-12","o":2.76,"h":3,"l":2.76,"c":3,"v":200},{"d":"2023-06-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2023-06-14","o":3,"h":3.47,"l":3,"c":3.3,"v":2100},{"d":"2023-06-15","o":3.25,"h":3.66,"l":3.25,"c":3.25,"v":2600},{"d":"2023-06-16","o":3.1,"h":3.61,"l":3.1,"c":3.59,"v":3100},{"d":"2023-06-20","o":3.35,"h":3.5,"l":3.1,"c":3.5,"v":4300},{"d":"2023-06-21","o":3.5,"h":3.5,"l":3.15,"c":3.47,"v":1400},{"d":"2023-06-22","o":3,"h":3.62,"l":3,"c":3.43,"v":5200},{"d":"2023-06-23","o":3.59,"h":4.1,"l":3.47,"c":4.1,"v":2500},{"d":"2023-06-26","o":4.09,"h":4.1,"l":3.49,"c":3.76,"v":2300},{"d":"2023-06-27","o":3.5,"h":3.5,"l":2.7,"c":3.3,"v":4700},{"d":"2023-06-28","o":3.2,"h":4,"l":3.2,"c":3.44,"v":4500},{"d":"2023-06-29","o":3.44,"h":4,"l":3.3,"c":3.3,"v":1700},{"d":"2023-06-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2023-07-03","o":2.81,"h":2.81,"l":2.5,"c":2.76,"v":465500},{"d":"2023-07-05","o":2.43,"h":2.55,"l":2.41,"c":2.44,"v":73700},{"d":"2023-07-06","o":2.49,"h":2.49,"l":2.23,"c":2.41,"v":52200},{"d":"2023-07-07","o":2.34,"h":2.4,"l":2.18,"c":2.32,"v":51800},{"d":"2023-07-10","o":2.4,"h":2.42,"l":2.3,"c":2.41,"v":22600},{"d":"2023-07-11","o":2.32,"h":2.4,"l":2.24,"c":2.35,"v":12900},{"d":"2023-07-12","o":2.37,"h":2.37,"l":2.23,"c":2.3,"v":14100},{"d":"2023-07-13","o":2.25,"h":2.34,"l":1.77,"c":2.25,"v":30600},{"d":"2023-07-14","o":2.2,"h":3.09,"l":2.15,"c":2.68,"v":403400},{"d":"2023-07-17","o":2.55,"h":2.71,"l":2.28,"c":2.41,"v":67400},{"d":"2023-07-18","o":2.33,"h":2.39,"l":2.19,"c":2.27,"v":42300},{"d":"2023-07-19","o":2.26,"h":2.3,"l":2.21,"c":2.26,"v":22600},{"d":"2023-07-20","o":2.25,"h":2.28,"l":2.09,"c":2.28,"v":26400},{"d":"2023-07-21","o":2.24,"h":2.24,"l":2.04,"c":2.16,"v":20600},{"d":"2023-07-24","o":2.07,"h":2.25,"l":2.04,"c":2.07,"v":20500},{"d":"2023-07-25","o":2.07,"h":2.07,"l":2,"c":2.03,"v":12100},{"d":"2023-07-26","o":2.14,"h":2.14,"l":1.96,"c":2.03,"v":9700},{"d":"2023-07-27","o":2,"h":2,"l":1.83,"c":1.9,"v":23500},{"d":"2023-07-28","o":1.89,"h":1.98,"l":1.82,"c":1.86,"v":14300},{"d":"2023-07-31","o":1.86,"h":1.86,"l":1.8,"c":1.86,"v":22800},{"d":"2023-08-01","o":1.97,"h":2,"l":1.83,"c":1.99,"v":8800},{"d":"2023-08-02","o":1.97,"h":2.05,"l":1.9,"c":2.04,"v":14400},{"d":"2023-08-03","o":2.02,"h":2.07,"l":1.88,"c":2,"v":26900},{"d":"2023-08-04","o":2.04,"h":2.09,"l":1.97,"c":2.05,"v":13800},{"d":"2023-08-07","o":1.96,"h":2.09,"l":1.96,"c":2.05,"v":4300},{"d":"2023-08-08","o":1.95,"h":2.05,"l":1.88,"c":2.05,"v":9700},{"d":"2023-08-09","o":2.14,"h":2.14,"l":1.88,"c":2.08,"v":5400},{"d":"2023-08-10","o":2.14,"h":2.14,"l":2.01,"c":2.1,"v":2900},{"d":"2023-08-11","o":2.2,"h":2.2,"l":2.02,"c":2.08,"v":2700},{"d":"2023-08-14","o":2.03,"h":2.18,"l":2.02,"c":2.08,"v":4100},{"d":"2023-08-15","o":1.99,"h":2.13,"l":1.71,"c":2.03,"v":10600},{"d":"2023-08-16","o":2.09,"h":2.09,"l":1.94,"c":2.06,"v":7600},{"d":"2023-08-17","o":2.18,"h":2.18,"l":2.01,"c":2.01,"v":1200},{"d":"2023-08-18","o":2.08,"h":2.08,"l":1.93,"c":2.04,"v":3000},{"d":"2023-08-21","o":1.99,"h":2.06,"l":1.98,"c":1.99,"v":2900},{"d":"2023-08-22","o":2.06,"h":2.06,"l":1.94,"c":2.04,"v":8500},{"d":"2023-08-23","o":1.86,"h":2.02,"l":1.86,"c":1.98,"v":5400},{"d":"2023-08-24","o":2,"h":2,"l":1.85,"c":1.95,"v":9100},{"d":"2023-08-25","o":1.98,"h":2.2,"l":1.93,"c":2.2,"v":7700},{"d":"2023-08-28","o":2.2,"h":2.2,"l":1.92,"c":2.04,"v":10700},{"d":"2023-08-29","o":2.01,"h":2.1,"l":1.92,"c":2,"v":7600},{"d":"2023-08-30","o":2,"h":2.02,"l":1.92,"c":2.01,"v":15300},{"d":"2023-08-31","o":1.98,"h":2.03,"l":1.85,"c":2.02,"v":12100},{"d":"2023-09-01","o":1.91,"h":2.03,"l":1.85,"c":1.99,"v":19900},{"d":"2023-09-05","o":1.99,"h":2.01,"l":1.81,"c":2.01,"v":8800},{"d":"2023-09-06","o":1.86,"h":2,"l":1.85,"c":2,"v":23100},{"d":"2023-09-07","o":1.96,"h":1.96,"l":1.7,"c":1.8,"v":20100},{"d":"2023-09-08","o":1.83,"h":1.91,"l":1.73,"c":1.84,"v":6200},{"d":"2023-09-11","o":1.87,"h":1.87,"l":1.74,"c":1.86,"v":6300},{"d":"2023-09-12","o":1.74,"h":1.8,"l":1.74,"c":1.8,"v":2800},{"d":"2023-09-13","o":1.72,"h":1.79,"l":1.62,"c":1.79,"v":6500},{"d":"2023-09-14","o":1.73,"h":1.76,"l":1.34,"c":1.7,"v":20300},{"d":"2023-09-15","o":1.45,"h":1.68,"l":1.31,"c":1.68,"v":47900},{"d":"2023-09-18","o":1.51,"h":1.64,"l":1.48,"c":1.53,"v":16900},{"d":"2023-09-19","o":1.43,"h":1.55,"l":1.06,"c":1.41,"v":43000},{"d":"2023-09-20","o":1.37,"h":1.44,"l":1.06,"c":1.06,"v":13000},{"d":"2023-09-21","o":1.11,"h":1.14,"l":0.93,"c":1.14,"v":94500},{"d":"2023-09-22","o":1.14,"h":1.16,"l":1.03,"c":1.15,"v":5200},{"d":"2023-09-25","o":1.15,"h":1.17,"l":0.97,"c":1.1,"v":4900},{"d":"2023-09-26","o":1.01,"h":1.1,"l":1.01,"c":1.08,"v":4000},{"d":"2023-09-27","o":1.12,"h":1.2,"l":1.03,"c":1.2,"v":7500},{"d":"2023-09-28","o":1.14,"h":1.22,"l":1.12,"c":1.22,"v":4600},{"d":"2023-09-29","o":1.2,"h":1.2,"l":1.11,"c":1.11,"v":3200},{"d":"2023-10-02","o":1.19,"h":1.38,"l":1.15,"c":1.23,"v":9200},{"d":"2023-10-03","o":1.1,"h":1.21,"l":0.97,"c":1.19,"v":10600},{"d":"2023-10-04","o":1.24,"h":1.25,"l":1.1,"c":1.23,"v":7800},{"d":"2023-10-05","o":1.2,"h":1.29,"l":1.11,"c":1.29,"v":8300},{"d":"2023-10-06","o":1.21,"h":1.36,"l":1.2,"c":1.36,"v":11900},{"d":"2023-10-09","o":1.36,"h":1.36,"l":1.2,"c":1.3,"v":31500},{"d":"2023-10-10","o":1.34,"h":1.35,"l":1.25,"c":1.34,"v":4200},{"d":"2023-10-11","o":1.35,"h":1.35,"l":1.1,"c":1.31,"v":7400},{"d":"2023-10-12","o":1.22,"h":1.22,"l":1.1,"c":1.17,"v":2600},{"d":"2023-10-13","o":1.17,"h":1.34,"l":1.11,"c":1.17,"v":7000},{"d":"2023-10-16","o":1.2,"h":1.3,"l":1.12,"c":1.24,"v":6100},{"d":"2023-10-17","o":1.22,"h":1.32,"l":1.2,"c":1.32,"v":2400},{"d":"2023-10-18","o":1.17,"h":1.34,"l":1.11,"c":1.32,"v":17000},{"d":"2023-10-19","o":1.15,"h":1.29,"l":1.02,"c":1.27,"v":7700},{"d":"2023-10-20","o":1.22,"h":1.25,"l":1.14,"c":1.25,"v":9900},{"d":"2023-10-23","o":1.19,"h":1.23,"l":1.17,"c":1.23,"v":5900},{"d":"2023-10-24","o":1.17,"h":1.34,"l":1.17,"c":1.32,"v":5100},{"d":"2023-10-25","o":1.18,"h":1.3,"l":1.14,"c":1.3,"v":3800},{"d":"2023-10-26","o":1.35,"h":1.35,"l":1.18,"c":1.27,"v":3400},{"d":"2023-10-27","o":1.24,"h":1.26,"l":1.11,"c":1.25,"v":8900},{"d":"2023-10-30","o":1.21,"h":1.25,"l":1.15,"c":1.25,"v":2800},{"d":"2023-10-31","o":1.15,"h":1.25,"l":1.15,"c":1.24,"v":3700},{"d":"2023-11-01","o":1.28,"h":1.28,"l":1.02,"c":1.15,"v":4500},{"d":"2023-11-02","o":1.21,"h":1.26,"l":1.19,"c":1.19,"v":2200},{"d":"2023-11-03","o":1.26,"h":1.29,"l":1.15,"c":1.17,"v":4100},{"d":"2023-11-06","o":1.12,"h":1.17,"l":1.05,"c":1.11,"v":5700},{"d":"2023-11-07","o":1.12,"h":1.13,"l":1.01,"c":1.09,"v":137800},{"d":"2023-11-08","o":1.04,"h":1.08,"l":0.97,"c":1.04,"v":13000},{"d":"2023-11-09","o":1.03,"h":1.06,"l":0.97,"c":1.02,"v":9500},{"d":"2023-11-10","o":1.02,"h":1.15,"l":0.99,"c":1.1,"v":14600},{"d":"2023-11-13","o":1.07,"h":1.15,"l":1.05,"c":1.11,"v":19800},{"d":"2023-11-14","o":1.08,"h":1.2,"l":0.91,"c":1.07,"v":27900},{"d":"2023-11-15","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":4800},{"d":"2023-11-16","o":1.12,"h":1.12,"l":1.02,"c":1.09,"v":4200},{"d":"2023-11-17","o":1.07,"h":1.11,"l":1.07,"c":1.11,"v":1600},{"d":"2023-11-20","o":1.04,"h":1.07,"l":0.93,"c":1.07,"v":20400},{"d":"2023-11-21","o":1.02,"h":1.05,"l":0.91,"c":0.98,"v":14400},{"d":"2023-11-22","o":1.07,"h":1.07,"l":0.96,"c":1,"v":9500},{"d":"2023-11-24","o":1.03,"h":1.04,"l":1,"c":1.03,"v":2600},{"d":"2023-11-27","o":1.01,"h":1.29,"l":0.74,"c":0.95,"v":99900},{"d":"2023-11-28","o":0.94,"h":1.12,"l":0.88,"c":0.99,"v":37300},{"d":"2023-11-29","o":1.07,"h":1.07,"l":0.9,"c":1,"v":12100},{"d":"2023-11-30","o":0.85,"h":0.95,"l":0.84,"c":0.95,"v":7200},{"d":"2023-12-01","o":0.99,"h":0.99,"l":0.93,"c":0.99,"v":7900},{"d":"2023-12-04","o":0.96,"h":1.01,"l":0.89,"c":1.01,"v":8600},{"d":"2023-12-05","o":0.98,"h":1.01,"l":0.93,"c":1,"v":3000},{"d":"2023-12-06","o":0.99,"h":0.99,"l":0.92,"c":0.99,"v":11000},{"d":"2023-12-07","o":0.91,"h":0.95,"l":0.9,"c":0.95,"v":7000},{"d":"2023-12-08","o":0.9,"h":0.99,"l":0.78,"c":0.95,"v":32400},{"d":"2023-12-11","o":0.94,"h":0.94,"l":0.75,"c":0.81,"v":38600},{"d":"2023-12-12","o":0.77,"h":0.81,"l":0.71,"c":0.8,"v":30900},{"d":"2023-12-13","o":0.82,"h":0.82,"l":0.79,"c":0.82,"v":1700},{"d":"2023-12-14","o":0.83,"h":0.88,"l":0.71,"c":0.87,"v":31900},{"d":"2023-12-15","o":0.89,"h":0.89,"l":0.7,"c":0.74,"v":68600},{"d":"2023-12-18","o":0.72,"h":0.77,"l":0.65,"c":0.77,"v":67400},{"d":"2023-12-19","o":0.8,"h":0.83,"l":0.7,"c":0.83,"v":45000},{"d":"2023-12-20","o":0.77,"h":0.83,"l":0.71,"c":0.82,"v":20100},{"d":"2023-12-21","o":0.79,"h":0.9,"l":0.76,"c":0.9,"v":51400},{"d":"2023-12-22","o":0.82,"h":0.9,"l":0.76,"c":0.89,"v":12300},{"d":"2023-12-26","o":0.82,"h":0.9,"l":0.8,"c":0.9,"v":21900},{"d":"2023-12-27","o":0.9,"h":0.96,"l":0.83,"c":0.9,"v":4700},{"d":"2023-12-28","o":0.9,"h":0.9,"l":0.8,"c":0.86,"v":33500},{"d":"2023-12-29","o":0.95,"h":0.98,"l":0.8,"c":0.93,"v":12000},{"d":"2024-01-02","o":0.98,"h":0.98,"l":0.81,"c":0.93,"v":3000},{"d":"2024-01-03","o":0.94,"h":0.95,"l":0.85,"c":0.95,"v":13800},{"d":"2024-01-04","o":0.94,"h":1.1,"l":0.94,"c":1.02,"v":83400},{"d":"2024-01-05","o":1.03,"h":1.15,"l":1,"c":1.03,"v":8400},{"d":"2024-01-08","o":1.01,"h":1.03,"l":0.98,"c":1.03,"v":2600},{"d":"2024-01-09","o":1.03,"h":1.18,"l":1,"c":1.06,"v":20900},{"d":"2024-01-10","o":1.19,"h":1.19,"l":1,"c":1.04,"v":3400},{"d":"2024-01-11","o":1.08,"h":1.11,"l":1,"c":1.04,"v":10100},{"d":"2024-01-12","o":1.1,"h":1.17,"l":1.05,"c":1.12,"v":50400},{"d":"2024-01-16","o":1.4,"h":1.55,"l":1.21,"c":1.35,"v":148000},{"d":"2024-01-17","o":1.35,"h":1.37,"l":1.23,"c":1.35,"v":11700},{"d":"2024-01-18","o":1.32,"h":1.47,"l":1.26,"c":1.43,"v":64600},{"d":"2024-01-19","o":1.38,"h":1.49,"l":1.36,"c":1.46,"v":34800},{"d":"2024-01-22","o":1.42,"h":1.54,"l":1.28,"c":1.4,"v":31500},{"d":"2024-01-23","o":1.4,"h":1.48,"l":1.21,"c":1.4,"v":40300},{"d":"2024-01-24","o":1.46,"h":1.47,"l":1.36,"c":1.39,"v":7100},{"d":"2024-01-25","o":1.3,"h":1.39,"l":1.07,"c":1.3,"v":91300},{"d":"2024-01-26","o":1.35,"h":1.35,"l":1.27,"c":1.32,"v":3300},{"d":"2024-01-29","o":1.35,"h":1.39,"l":1.24,"c":1.35,"v":12000},{"d":"2024-01-30","o":1.38,"h":1.42,"l":1.21,"c":1.3,"v":8200},{"d":"2024-01-31","o":1.32,"h":1.35,"l":1.27,"c":1.35,"v":5200},{"d":"2024-02-01","o":1.3,"h":1.46,"l":1.3,"c":1.4,"v":8100},{"d":"2024-02-02","o":1.35,"h":1.41,"l":1.35,"c":1.38,"v":7300},{"d":"2024-02-05","o":1.34,"h":1.4,"l":1.28,"c":1.35,"v":6800},{"d":"2024-02-06","o":1.27,"h":1.38,"l":1.27,"c":1.34,"v":12000},{"d":"2024-02-07","o":1.4,"h":1.46,"l":1.34,"c":1.45,"v":22800},{"d":"2024-02-08","o":1.49,"h":1.7,"l":1.4,"c":1.67,"v":122100},{"d":"2024-02-09","o":1.53,"h":2.29,"l":1.53,"c":1.75,"v":197400},{"d":"2024-02-12","o":1.98,"h":1.98,"l":1.7,"c":1.95,"v":36200},{"d":"2024-02-13","o":1.7,"h":1.97,"l":1.68,"c":1.92,"v":93800},{"d":"2024-02-14","o":1.77,"h":1.99,"l":1.77,"c":1.98,"v":79900},{"d":"2024-02-15","o":1.95,"h":1.95,"l":1.74,"c":1.94,"v":20800},{"d":"2024-02-16","o":1.88,"h":1.9,"l":1.78,"c":1.9,"v":10200},{"d":"2024-02-20","o":1.9,"h":1.94,"l":1.85,"c":1.89,"v":27100},{"d":"2024-02-21","o":1.8,"h":1.89,"l":1.78,"c":1.88,"v":6000},{"d":"2024-02-22","o":1.89,"h":1.89,"l":1.75,"c":1.89,"v":5400},{"d":"2024-02-23","o":1.88,"h":1.88,"l":1.75,"c":1.84,"v":4700},{"d":"2024-02-26","o":1.85,"h":1.89,"l":1.77,"c":1.82,"v":21400},{"d":"2024-02-27","o":1.77,"h":1.8,"l":1.64,"c":1.8,"v":46600},{"d":"2024-02-28","o":1.75,"h":1.8,"l":1.55,"c":1.7,"v":33800},{"d":"2024-02-29","o":1.7,"h":1.79,"l":1.68,"c":1.69,"v":3700},{"d":"2024-03-01","o":1.66,"h":1.75,"l":1.55,"c":1.69,"v":23300},{"d":"2024-03-04","o":1.67,"h":1.67,"l":1.23,"c":1.47,"v":37000},{"d":"2024-03-05","o":1.47,"h":1.51,"l":1.26,"c":1.29,"v":38700},{"d":"2024-03-06","o":1.22,"h":1.3,"l":1.17,"c":1.28,"v":26900},{"d":"2024-03-07","o":1.18,"h":1.94,"l":1.18,"c":1.46,"v":34800},{"d":"2024-03-08","o":1.42,"h":1.8,"l":1.42,"c":1.67,"v":105300},{"d":"2024-03-11","o":1.72,"h":1.72,"l":1.59,"c":1.66,"v":6300},{"d":"2024-03-12","o":1.68,"h":1.87,"l":1.42,"c":1.5,"v":47400},{"d":"2024-03-13","o":1.54,"h":1.77,"l":1.46,"c":1.47,"v":5300},{"d":"2024-03-14","o":1.54,"h":1.63,"l":1.44,"c":1.59,"v":14300},{"d":"2024-03-15","o":1.59,"h":1.6,"l":1.45,"c":1.56,"v":3600},{"d":"2024-03-18","o":1.48,"h":1.6,"l":1.48,"c":1.54,"v":10100},{"d":"2024-03-19","o":1.49,"h":1.8,"l":1.46,"c":1.75,"v":13500},{"d":"2024-03-20","o":1.75,"h":1.8,"l":1.74,"c":1.74,"v":5600},{"d":"2024-03-21","o":1.73,"h":1.86,"l":1.64,"c":1.67,"v":54000},{"d":"2024-03-22","o":1.67,"h":1.85,"l":1.66,"c":1.83,"v":17500},{"d":"2024-03-25","o":1.81,"h":1.89,"l":1.64,"c":1.83,"v":18100},{"d":"2024-03-26","o":1.8,"h":2.22,"l":1.8,"c":2.06,"v":26100},{"d":"2024-03-27","o":1.96,"h":2.25,"l":1.96,"c":2.14,"v":29600},{"d":"2024-03-28","o":2.2,"h":2.24,"l":2.02,"c":2.14,"v":19000},{"d":"2024-04-01","o":2.16,"h":2.16,"l":1.96,"c":2.08,"v":5700},{"d":"2024-04-02","o":2.02,"h":2.08,"l":1.84,"c":2.02,"v":16800},{"d":"2024-04-03","o":1.98,"h":2.05,"l":1.9,"c":2.05,"v":9200},{"d":"2024-04-04","o":2.11,"h":2.15,"l":1.96,"c":2,"v":14500},{"d":"2024-04-05","o":1.99,"h":2.07,"l":1.98,"c":2.01,"v":18300},{"d":"2024-04-08","o":2.09,"h":2.09,"l":1.92,"c":2.01,"v":3000},{"d":"2024-04-09","o":2.09,"h":2.12,"l":1.96,"c":1.96,"v":5000},{"d":"2024-04-10","o":1.81,"h":2.19,"l":1.7,"c":2.19,"v":16100},{"d":"2024-04-11","o":2.19,"h":2.19,"l":2.05,"c":2.15,"v":7400},{"d":"2024-04-12","o":1.97,"h":2.18,"l":1.97,"c":2.17,"v":5600},{"d":"2024-04-15","o":1.99,"h":2.16,"l":1.95,"c":2.09,"v":16400},{"d":"2024-04-16","o":2.2,"h":2.24,"l":2,"c":2.13,"v":13900},{"d":"2024-04-17","o":2.05,"h":2.15,"l":1.96,"c":2.12,"v":9300},{"d":"2024-04-18","o":2.06,"h":2.16,"l":2.06,"c":2.14,"v":1500},{"d":"2024-04-19","o":2.16,"h":2.16,"l":2,"c":2.14,"v":4300},{"d":"2024-04-22","o":2.14,"h":2.14,"l":2.04,"c":2.13,"v":2000},{"d":"2024-04-23","o":2.06,"h":2.13,"l":2.06,"c":2.13,"v":8300},{"d":"2024-04-24","o":2,"h":2.13,"l":2,"c":2.13,"v":4700},{"d":"2024-04-25","o":2.08,"h":2.18,"l":1.81,"c":2,"v":21600},{"d":"2024-04-26","o":2.05,"h":2.08,"l":2,"c":2.05,"v":3100},{"d":"2024-04-29","o":2.15,"h":2.17,"l":2.01,"c":2.08,"v":8000},{"d":"2024-04-30","o":2,"h":2.09,"l":1.95,"c":2,"v":6000},{"d":"2024-05-01","o":2.07,"h":2.07,"l":1.97,"c":2.05,"v":20900},{"d":"2024-05-02","o":1.96,"h":2.05,"l":1.86,"c":2.03,"v":4500},{"d":"2024-05-03","o":2,"h":2.05,"l":2,"c":2,"v":1300},{"d":"2024-05-06","o":2.02,"h":2.1,"l":1.91,"c":2,"v":15900},{"d":"2024-05-07","o":1.92,"h":2.25,"l":1.92,"c":2.15,"v":27000},{"d":"2024-05-08","o":2.25,"h":2.72,"l":2.17,"c":2.5,"v":49600},{"d":"2024-05-09","o":2.5,"h":2.85,"l":2.31,"c":2.75,"v":136400},{"d":"2024-05-10","o":2.75,"h":2.75,"l":2.12,"c":2.3,"v":34800},{"d":"2024-05-13","o":2.3,"h":2.61,"l":2.19,"c":2.44,"v":6300},{"d":"2024-05-14","o":2.31,"h":2.65,"l":2.28,"c":2.59,"v":35900},{"d":"2024-05-15","o":2.59,"h":2.6,"l":2.3,"c":2.59,"v":19400},{"d":"2024-05-16","o":2.44,"h":2.64,"l":2.44,"c":2.64,"v":13300},{"d":"2024-05-17","o":2.53,"h":2.56,"l":2.4,"c":2.56,"v":18400},{"d":"2024-05-20","o":2.56,"h":2.67,"l":2.35,"c":2.49,"v":25000},{"d":"2024-05-21","o":2.48,"h":2.55,"l":2.3,"c":2.52,"v":23200},{"d":"2024-05-22","o":2.3,"h":2.5,"l":2.3,"c":2.47,"v":5900},{"d":"2024-05-23","o":2.35,"h":2.46,"l":2.35,"c":2.4,"v":7600},{"d":"2024-05-24","o":2.4,"h":2.4,"l":2.3,"c":2.4,"v":6900},{"d":"2024-05-28","o":2.4,"h":2.4,"l":2.18,"c":2.33,"v":18100},{"d":"2024-05-29","o":2.2,"h":2.32,"l":2.18,"c":2.3,"v":4100},{"d":"2024-05-30","o":2.39,"h":2.5,"l":2.15,"c":2.48,"v":20800},{"d":"2024-05-31","o":2.49,"h":2.79,"l":2.43,"c":2.73,"v":50100},{"d":"2024-06-03","o":2.86,"h":2.89,"l":2.47,"c":2.64,"v":34400},{"d":"2024-06-04","o":2.7,"h":3,"l":2.46,"c":2.98,"v":117200},{"d":"2024-06-05","o":3,"h":3.25,"l":2.81,"c":3.04,"v":231300},{"d":"2024-06-06","o":3.24,"h":3.24,"l":2.9,"c":3.07,"v":38500},{"d":"2024-06-07","o":3.05,"h":3.09,"l":2.83,"c":3.01,"v":71600},{"d":"2024-06-10","o":3.02,"h":3.35,"l":2.94,"c":3.32,"v":98800},{"d":"2024-06-11","o":3.15,"h":3.99,"l":3.1,"c":3.8,"v":230500},{"d":"2024-06-12","o":3.8,"h":3.9,"l":3.62,"c":3.8,"v":176700},{"d":"2024-06-13","o":3.86,"h":3.86,"l":3.1,"c":3.67,"v":115400},{"d":"2024-06-14","o":3.63,"h":3.78,"l":3.61,"c":3.69,"v":62200},{"d":"2024-06-17","o":3.63,"h":3.99,"l":3.58,"c":3.75,"v":88800},{"d":"2024-06-18","o":3.85,"h":3.93,"l":3.51,"c":3.6,"v":120000},{"d":"2024-06-20","o":3.58,"h":3.71,"l":3.24,"c":3.41,"v":55800},{"d":"2024-06-21","o":3.44,"h":3.49,"l":2.83,"c":2.98,"v":80100},{"d":"2024-06-24","o":2.91,"h":3.15,"l":2.53,"c":2.87,"v":54900},{"d":"2024-06-25","o":2.99,"h":3,"l":2.81,"c":2.94,"v":31200},{"d":"2024-06-26","o":2.93,"h":3.21,"l":2.93,"c":3.17,"v":31900},{"d":"2024-06-27","o":3.16,"h":3.46,"l":3.11,"c":3.16,"v":24000},{"d":"2024-06-28","o":3.3,"h":3.34,"l":2.94,"c":2.99,"v":28900},{"d":"2024-07-01","o":3.18,"h":3.37,"l":3.03,"c":3.15,"v":24600},{"d":"2024-07-02","o":3.07,"h":3.15,"l":2.94,"c":2.95,"v":24400},{"d":"2024-07-03","o":2.93,"h":2.98,"l":2.85,"c":2.88,"v":20300},{"d":"2024-07-05","o":2.89,"h":3.01,"l":2.88,"c":2.96,"v":10700},{"d":"2024-07-08","o":3,"h":3.15,"l":2.71,"c":2.85,"v":31500},{"d":"2024-07-09","o":2.85,"h":3.19,"l":2.79,"c":2.87,"v":15600},{"d":"2024-07-10","o":2.84,"h":3,"l":2.76,"c":2.79,"v":14300},{"d":"2024-07-11","o":2.73,"h":2.93,"l":2.54,"c":2.61,"v":38700},{"d":"2024-07-12","o":2.63,"h":2.86,"l":2.63,"c":2.78,"v":8200},{"d":"2024-07-15","o":2.85,"h":2.85,"l":2.4,"c":2.76,"v":27200},{"d":"2024-07-16","o":2.72,"h":2.76,"l":2.62,"c":2.73,"v":7400},{"d":"2024-07-17","o":2.76,"h":2.76,"l":2.43,"c":2.67,"v":19700},{"d":"2024-07-18","o":2.58,"h":2.6,"l":2.48,"c":2.58,"v":19400},{"d":"2024-07-19","o":2.56,"h":2.63,"l":2.53,"c":2.58,"v":13300},{"d":"2024-07-22","o":2.58,"h":2.61,"l":2.47,"c":2.58,"v":37600},{"d":"2024-07-23","o":2.54,"h":2.58,"l":2.33,"c":2.49,"v":27700},{"d":"2024-07-24","o":2.3,"h":2.54,"l":2.3,"c":2.38,"v":34200},{"d":"2024-07-25","o":2.56,"h":2.56,"l":2.43,"c":2.46,"v":4800},{"d":"2024-07-26","o":2.4,"h":2.45,"l":2.15,"c":2.38,"v":46600},{"d":"2024-07-29","o":2.3,"h":2.31,"l":2.02,"c":2.26,"v":28600},{"d":"2024-07-30","o":2.27,"h":2.27,"l":1.73,"c":1.99,"v":58000},{"d":"2024-07-31","o":1.99,"h":1.99,"l":1.72,"c":1.86,"v":32900},{"d":"2024-08-01","o":1.81,"h":1.87,"l":1.67,"c":1.75,"v":39700},{"d":"2024-08-02","o":1.7,"h":1.75,"l":1.62,"c":1.63,"v":10800},{"d":"2024-08-05","o":1.51,"h":1.59,"l":1.41,"c":1.56,"v":52500},{"d":"2024-08-06","o":1.66,"h":1.9,"l":1.66,"c":1.75,"v":9400},{"d":"2024-08-07","o":1.78,"h":1.8,"l":1.51,"c":1.66,"v":15400},{"d":"2024-08-08","o":1.67,"h":1.77,"l":1.6,"c":1.77,"v":10000},{"d":"2024-08-09","o":1.73,"h":1.88,"l":1.7,"c":1.85,"v":6100},{"d":"2024-08-12","o":1.8,"h":1.92,"l":1.72,"c":1.77,"v":17500},{"d":"2024-08-13","o":1.72,"h":1.85,"l":1.66,"c":1.7,"v":10600},{"d":"2024-08-14","o":1.82,"h":1.82,"l":1.55,"c":1.62,"v":9200},{"d":"2024-08-15","o":1.78,"h":1.78,"l":1.59,"c":1.67,"v":9400},{"d":"2024-08-16","o":1.71,"h":1.71,"l":1.58,"c":1.66,"v":4400},{"d":"2024-08-19","o":1.64,"h":1.69,"l":1.55,"c":1.62,"v":12200},{"d":"2024-08-20","o":1.56,"h":1.59,"l":1.3,"c":1.46,"v":31200},{"d":"2024-08-21","o":1.5,"h":1.5,"l":1.39,"c":1.44,"v":5000},{"d":"2024-08-22","o":1.37,"h":1.4,"l":1.31,"c":1.4,"v":23100},{"d":"2024-08-23","o":1.36,"h":1.42,"l":1.33,"c":1.42,"v":23100},{"d":"2024-08-26","o":1.45,"h":1.45,"l":1.38,"c":1.42,"v":13700},{"d":"2024-08-27","o":1.44,"h":1.44,"l":1.22,"c":1.29,"v":26200},{"d":"2024-08-28","o":1.4,"h":1.4,"l":1.33,"c":1.38,"v":3800},{"d":"2024-08-29","o":1.35,"h":1.39,"l":1.26,"c":1.36,"v":6000},{"d":"2024-08-30","o":1.37,"h":1.39,"l":1.34,"c":1.34,"v":5800},{"d":"2024-09-03","o":1.28,"h":1.38,"l":1.23,"c":1.36,"v":16000},{"d":"2024-09-04","o":1.39,"h":1.48,"l":1.34,"c":1.43,"v":46100},{"d":"2024-09-05","o":1.39,"h":1.58,"l":1.1,"c":1.57,"v":14300},{"d":"2024-09-06","o":1.61,"h":1.88,"l":1.51,"c":1.72,"v":58400},{"d":"2024-09-09","o":1.84,"h":1.84,"l":1.62,"c":1.82,"v":12100},{"d":"2024-09-10","o":1.77,"h":1.82,"l":1.71,"c":1.76,"v":9300},{"d":"2024-09-11","o":1.84,"h":1.84,"l":1.64,"c":1.65,"v":13500},{"d":"2024-09-12","o":1.71,"h":1.92,"l":1.65,"c":1.79,"v":27700},{"d":"2024-09-13","o":1.83,"h":1.96,"l":1.83,"c":1.87,"v":30500},{"d":"2024-09-16","o":2,"h":2.6,"l":1.68,"c":2.4,"v":128700},{"d":"2024-09-17","o":2.45,"h":2.59,"l":2.15,"c":2.15,"v":39500},{"d":"2024-09-18","o":2.2,"h":2.31,"l":2.04,"c":2.11,"v":22600},{"d":"2024-09-19","o":2.15,"h":2.27,"l":2.04,"c":2.04,"v":154300},{"d":"2024-09-20","o":2.46,"h":3.45,"l":2.41,"c":2.73,"v":4226300},{"d":"2024-09-23","o":2.73,"h":2.99,"l":2.49,"c":2.76,"v":358000},{"d":"2024-09-24","o":2.68,"h":2.86,"l":2.22,"c":2.49,"v":113900},{"d":"2024-09-25","o":2.48,"h":2.82,"l":2.48,"c":2.53,"v":66900},{"d":"2024-09-26","o":2.7,"h":2.75,"l":2.35,"c":2.51,"v":105000},{"d":"2024-09-27","o":2.6,"h":2.85,"l":2.27,"c":2.73,"v":124800},{"d":"2024-09-30","o":2.67,"h":2.95,"l":2.67,"c":2.72,"v":93900},{"d":"2024-10-01","o":2.79,"h":2.97,"l":2.64,"c":2.7,"v":67900},{"d":"2024-10-02","o":2.7,"h":2.8,"l":2.52,"c":2.52,"v":66800},{"d":"2024-10-03","o":2.55,"h":2.65,"l":2.44,"c":2.59,"v":57100},{"d":"2024-10-04","o":2.6,"h":2.73,"l":2.53,"c":2.59,"v":51400},{"d":"2024-10-07","o":2.62,"h":2.84,"l":2.6,"c":2.81,"v":77500},{"d":"2024-10-08","o":2.86,"h":2.86,"l":2.6,"c":2.62,"v":67300},{"d":"2024-10-09","o":2.62,"h":2.76,"l":2.61,"c":2.68,"v":18500},{"d":"2024-10-10","o":2.63,"h":2.65,"l":2.56,"c":2.59,"v":17200},{"d":"2024-10-11","o":2.59,"h":2.65,"l":2.45,"c":2.55,"v":38100},{"d":"2024-10-14","o":2.59,"h":2.95,"l":2.5,"c":2.75,"v":92700},{"d":"2024-10-15","o":2.78,"h":2.88,"l":2.54,"c":2.71,"v":30300},{"d":"2024-10-16","o":2.68,"h":2.81,"l":2.64,"c":2.77,"v":38100},{"d":"2024-10-17","o":2.8,"h":3.5,"l":2.69,"c":3.45,"v":155500},{"d":"2024-10-18","o":3.48,"h":3.75,"l":3.13,"c":3.17,"v":150200},{"d":"2024-10-21","o":3.3,"h":3.75,"l":3.11,"c":3.75,"v":117400},{"d":"2024-10-22","o":3.7,"h":3.75,"l":3.33,"c":3.41,"v":54800},{"d":"2024-10-23","o":3.39,"h":3.59,"l":3.39,"c":3.41,"v":26200},{"d":"2024-10-24","o":3.4,"h":3.73,"l":3.29,"c":3.3,"v":32300},{"d":"2024-10-25","o":3.21,"h":3.41,"l":3.21,"c":3.31,"v":41000},{"d":"2024-10-28","o":3.29,"h":3.59,"l":3.24,"c":3.28,"v":61300},{"d":"2024-10-29","o":3.31,"h":3.75,"l":3.03,"c":3.72,"v":74700},{"d":"2024-10-30","o":3.71,"h":4.39,"l":3.54,"c":4.18,"v":216100},{"d":"2024-10-31","o":4.25,"h":4.99,"l":4,"c":4.88,"v":224800},{"d":"2024-11-01","o":4.99,"h":4.99,"l":3.65,"c":3.65,"v":217200},{"d":"2024-11-04","o":3.71,"h":4.36,"l":3.66,"c":4.36,"v":88100},{"d":"2024-11-05","o":4.39,"h":4.55,"l":4.01,"c":4.45,"v":81100},{"d":"2024-11-06","o":4.75,"h":4.81,"l":4.33,"c":4.68,"v":74000},{"d":"2024-11-07","o":4.72,"h":4.9,"l":4.68,"c":4.73,"v":35700},{"d":"2024-11-08","o":4.73,"h":4.95,"l":4.69,"c":4.95,"v":69800},{"d":"2024-11-11","o":4.9,"h":4.99,"l":4.51,"c":4.78,"v":108900},{"d":"2024-11-12","o":4.79,"h":4.87,"l":4.25,"c":4.27,"v":59500},{"d":"2024-11-13","o":4.41,"h":4.88,"l":4.41,"c":4.63,"v":80400},{"d":"2024-11-14","o":4.63,"h":4.8,"l":4.3,"c":4.32,"v":41400},{"d":"2024-11-15","o":4.31,"h":4.54,"l":4.01,"c":4.33,"v":28000},{"d":"2024-11-18","o":4.3,"h":4.56,"l":4.02,"c":4.08,"v":81200},{"d":"2024-11-19","o":4.05,"h":4.05,"l":3.77,"c":3.95,"v":53600},{"d":"2024-11-20","o":4.1,"h":4.38,"l":4.04,"c":4.31,"v":24300},{"d":"2024-11-21","o":4.64,"h":4.76,"l":4.22,"c":4.58,"v":52100},{"d":"2024-11-22","o":4.65,"h":5.24,"l":4.52,"c":5,"v":94900},{"d":"2024-11-25","o":5.09,"h":5.25,"l":4.62,"c":4.83,"v":57200},{"d":"2024-11-26","o":5,"h":5.1,"l":4.83,"c":5.04,"v":47700},{"d":"2024-11-27","o":5.09,"h":5.22,"l":4.61,"c":5,"v":44800},{"d":"2024-11-29","o":5.23,"h":5.25,"l":5,"c":5.09,"v":54300},{"d":"2024-12-02","o":5.03,"h":5.05,"l":4.49,"c":4.87,"v":63600},{"d":"2024-12-03","o":4.95,"h":5.59,"l":4.82,"c":5.5,"v":128300},{"d":"2024-12-04","o":5.75,"h":6.37,"l":5.6,"c":6.18,"v":136600},{"d":"2024-12-05","o":6.29,"h":6.4,"l":5.8,"c":6.32,"v":63000},{"d":"2024-12-06","o":6.48,"h":6.69,"l":6.05,"c":6.2,"v":102500},{"d":"2024-12-09","o":6.3,"h":6.55,"l":5.69,"c":5.93,"v":81600},{"d":"2024-12-10","o":6.24,"h":6.24,"l":5.78,"c":6.19,"v":41500},{"d":"2024-12-11","o":6.28,"h":6.53,"l":5.6,"c":6.53,"v":73100},{"d":"2024-12-12","o":6.46,"h":6.61,"l":6.05,"c":6.1,"v":58600},{"d":"2024-12-13","o":6.3,"h":6.3,"l":5.8,"c":5.89,"v":62200},{"d":"2024-12-16","o":5.88,"h":6.25,"l":5.28,"c":5.83,"v":102000},{"d":"2024-12-17","o":5.74,"h":6.35,"l":5.49,"c":6.25,"v":83300},{"d":"2024-12-18","o":6.22,"h":6.5,"l":5.95,"c":6.21,"v":52600},{"d":"2024-12-19","o":6.34,"h":6.48,"l":6.01,"c":6.26,"v":30600},{"d":"2024-12-20","o":6.08,"h":7,"l":5.55,"c":6.68,"v":138800},{"d":"2024-12-23","o":7.35,"h":7.72,"l":7.01,"c":7.48,"v":112200},{"d":"2024-12-24","o":8.1,"h":8.23,"l":7.13,"c":7.5,"v":102600},{"d":"2024-12-26","o":7.73,"h":9.28,"l":7.62,"c":7.8,"v":169400},{"d":"2024-12-27","o":8.14,"h":9.27,"l":7.86,"c":8.75,"v":135700},{"d":"2024-12-30","o":9,"h":10.89,"l":8,"c":9.97,"v":345100},{"d":"2024-12-31","o":9.88,"h":10.4,"l":8.51,"c":9.06,"v":165000},{"d":"2025-01-02","o":9.15,"h":9.82,"l":7.97,"c":8.81,"v":152000},{"d":"2025-01-03","o":8.83,"h":9.7,"l":8.52,"c":9.69,"v":109500},{"d":"2025-01-06","o":9.68,"h":10.75,"l":9.65,"c":10.26,"v":149400},{"d":"2025-01-07","o":10.89,"h":11.57,"l":9.34,"c":9.93,"v":149800},{"d":"2025-01-08","o":10,"h":10,"l":8.73,"c":9.28,"v":106000},{"d":"2025-01-10","o":8.93,"h":9.17,"l":7.41,"c":7.56,"v":111800},{"d":"2025-01-13","o":7.3,"h":7.45,"l":5.59,"c":5.89,"v":162300},{"d":"2025-01-14","o":5.81,"h":6.2,"l":4.75,"c":4.89,"v":142300},{"d":"2025-01-15","o":4.66,"h":6.08,"l":4.54,"c":5.5,"v":130700},{"d":"2025-01-16","o":5.88,"h":6.58,"l":5.24,"c":5.94,"v":107900},{"d":"2025-01-17","o":6.18,"h":6.39,"l":4.7,"c":4.85,"v":217200},{"d":"2025-01-21","o":4.92,"h":5.18,"l":4.26,"c":5.1,"v":175000},{"d":"2025-01-22","o":5.15,"h":5.47,"l":4.88,"c":5.47,"v":86900},{"d":"2025-01-23","o":5.31,"h":5.45,"l":5.07,"c":5.41,"v":37300},{"d":"2025-01-24","o":5.17,"h":5.35,"l":5.05,"c":5.13,"v":78100},{"d":"2025-01-27","o":4.88,"h":5.4,"l":4.5,"c":5.11,"v":87700},{"d":"2025-01-28","o":5.18,"h":6.3,"l":5.05,"c":6.2,"v":80000},{"d":"2025-01-29","o":6.1,"h":6.42,"l":6.01,"c":6.32,"v":77800},{"d":"2025-01-30","o":6.43,"h":7.24,"l":6.06,"c":6.76,"v":65400},{"d":"2025-01-31","o":7.27,"h":7.27,"l":6.35,"c":6.58,"v":76500},{"d":"2025-02-03","o":6.28,"h":6.5,"l":5.59,"c":6.09,"v":70900},{"d":"2025-02-04","o":5.83,"h":6.35,"l":5.8,"c":6.12,"v":48100},{"d":"2025-02-05","o":6.41,"h":6.59,"l":5.75,"c":5.94,"v":36700},{"d":"2025-02-06","o":5.91,"h":6.11,"l":5.43,"c":5.49,"v":47900},{"d":"2025-02-07","o":5.44,"h":5.44,"l":4.77,"c":5.2,"v":89700},{"d":"2025-02-10","o":5.2,"h":5.33,"l":4.75,"c":5.29,"v":58900},{"d":"2025-02-11","o":5.3,"h":5.45,"l":4.84,"c":4.88,"v":77500},{"d":"2025-02-12","o":4.9,"h":5.18,"l":4.87,"c":5.05,"v":48500},{"d":"2025-02-13","o":5.12,"h":5.39,"l":4.82,"c":5.18,"v":178200},{"d":"2025-02-14","o":3.67,"h":4.25,"l":3.17,"c":4.19,"v":241100},{"d":"2025-02-18","o":4.32,"h":4.85,"l":4.09,"c":4.85,"v":211200},{"d":"2025-02-19","o":4.85,"h":5.29,"l":4.63,"c":4.75,"v":123100},{"d":"2025-02-20","o":4.65,"h":4.68,"l":4.11,"c":4.33,"v":66900},{"d":"2025-02-21","o":4.25,"h":4.49,"l":4.03,"c":4.18,"v":75200},{"d":"2025-02-24","o":4.16,"h":4.17,"l":3.5,"c":3.7,"v":79600},{"d":"2025-02-25","o":3.63,"h":3.8,"l":3.55,"c":3.66,"v":68100},{"d":"2025-02-26","o":3.7,"h":4.36,"l":3.63,"c":4.23,"v":144800},{"d":"2025-02-27","o":4.38,"h":4.41,"l":3.78,"c":3.95,"v":98400},{"d":"2025-02-28","o":4.11,"h":4.25,"l":3.9,"c":4.16,"v":96700},{"d":"2025-03-03","o":4.21,"h":4.93,"l":4.21,"c":4.44,"v":220300},{"d":"2025-03-04","o":4.45,"h":4.59,"l":4,"c":4.29,"v":53100},{"d":"2025-03-05","o":4.24,"h":4.55,"l":4.24,"c":4.5,"v":40900},{"d":"2025-03-06","o":4.44,"h":4.5,"l":4.05,"c":4.06,"v":34500},{"d":"2025-03-07","o":4.01,"h":4.18,"l":3.77,"c":4.07,"v":61400},{"d":"2025-03-10","o":4.15,"h":4.16,"l":3.6,"c":3.61,"v":101800},{"d":"2025-03-11","o":3.59,"h":3.72,"l":3.04,"c":3.31,"v":116100},{"d":"2025-03-12","o":3.42,"h":3.55,"l":3.22,"c":3.37,"v":23700},{"d":"2025-03-13","o":3.38,"h":3.51,"l":3.17,"c":3.41,"v":49500},{"d":"2025-03-14","o":3.48,"h":3.68,"l":3.48,"c":3.64,"v":24800},{"d":"2025-03-17","o":3.64,"h":3.85,"l":3.54,"c":3.55,"v":28700},{"d":"2025-03-18","o":3.41,"h":3.75,"l":3.39,"c":3.65,"v":18200},{"d":"2025-03-19","o":3.75,"h":3.75,"l":3.37,"c":3.66,"v":19800},{"d":"2025-03-20","o":3.44,"h":3.78,"l":3.44,"c":3.76,"v":13800},{"d":"2025-03-21","o":3.87,"h":3.94,"l":3.69,"c":3.89,"v":24500},{"d":"2025-03-24","o":4,"h":4.02,"l":3.73,"c":3.81,"v":37400},{"d":"2025-03-25","o":3.98,"h":4.78,"l":3.83,"c":4.4,"v":155500},{"d":"2025-03-26","o":4.49,"h":4.5,"l":3.86,"c":4.01,"v":31500},{"d":"2025-03-27","o":4.1,"h":4.32,"l":3.67,"c":4.02,"v":40400},{"d":"2025-03-28","o":4.06,"h":4.21,"l":3.4,"c":3.72,"v":69700},{"d":"2025-03-31","o":3.45,"h":3.49,"l":3.1,"c":3.35,"v":46300},{"d":"2025-04-01","o":3.16,"h":3.49,"l":3,"c":3.25,"v":122900},{"d":"2025-04-02","o":3.36,"h":3.58,"l":3.17,"c":3.41,"v":35200},{"d":"2025-04-03","o":3.31,"h":3.48,"l":3.1,"c":3.48,"v":48400},{"d":"2025-04-04","o":3.44,"h":3.45,"l":2.87,"c":2.89,"v":79100},{"d":"2025-04-07","o":2.75,"h":3.3,"l":2.21,"c":2.98,"v":82300},{"d":"2025-04-08","o":2.89,"h":3.31,"l":2.38,"c":2.53,"v":54800},{"d":"2025-04-09","o":2.48,"h":3.2,"l":2.45,"c":2.85,"v":109400},{"d":"2025-04-10","o":2.84,"h":3.05,"l":2.63,"c":2.96,"v":54200},{"d":"2025-04-11","o":2.92,"h":3.12,"l":2.7,"c":2.95,"v":45800},{"d":"2025-04-14","o":2.93,"h":3.1,"l":2.9,"c":2.91,"v":33000},{"d":"2025-04-15","o":2.9,"h":3.05,"l":2.7,"c":2.95,"v":33100},{"d":"2025-04-16","o":3,"h":3.2,"l":2.77,"c":2.82,"v":74900},{"d":"2025-04-17","o":2.75,"h":3.08,"l":2.73,"c":2.81,"v":64900},{"d":"2025-04-21","o":2.79,"h":3.1,"l":2.66,"c":2.95,"v":58000},{"d":"2025-04-22","o":2.97,"h":3.1,"l":2.76,"c":2.9,"v":30200},{"d":"2025-04-23","o":3.06,"h":3.15,"l":2.98,"c":3.09,"v":15200},{"d":"2025-04-24","o":3.1,"h":3.26,"l":2.9,"c":3.05,"v":44700},{"d":"2025-04-25","o":3.01,"h":3.11,"l":2.97,"c":3.07,"v":11900},{"d":"2025-04-28","o":3.03,"h":3.07,"l":2.75,"c":2.75,"v":26400},{"d":"2025-04-29","o":2.73,"h":3.07,"l":2.66,"c":2.94,"v":40600},{"d":"2025-04-30","o":2.79,"h":2.88,"l":2.69,"c":2.87,"v":26300},{"d":"2025-05-01","o":2.83,"h":2.94,"l":2.69,"c":2.77,"v":32000},{"d":"2025-05-02","o":2.64,"h":2.9,"l":2.5,"c":2.5,"v":43500},{"d":"2025-05-05","o":2.64,"h":2.74,"l":2.31,"c":2.63,"v":39200},{"d":"2025-05-06","o":2.55,"h":2.65,"l":2.36,"c":2.39,"v":28200},{"d":"2025-05-07","o":2.35,"h":2.66,"l":2.24,"c":2.24,"v":17400},{"d":"2025-05-08","o":2.24,"h":2.61,"l":2.23,"c":2.37,"v":77600},{"d":"2025-05-09","o":2.37,"h":2.54,"l":2.22,"c":2.54,"v":17600},{"d":"2025-05-12","o":2.54,"h":2.72,"l":2.33,"c":2.51,"v":24600},{"d":"2025-05-13","o":2.51,"h":2.69,"l":2.38,"c":2.64,"v":15700},{"d":"2025-05-14","o":2.56,"h":2.88,"l":2.47,"c":2.52,"v":20100},{"d":"2025-05-15","o":2.52,"h":2.58,"l":2.36,"c":2.58,"v":27800},{"d":"2025-05-16","o":2.68,"h":3.2,"l":2.57,"c":2.92,"v":70700},{"d":"2025-05-19","o":2.81,"h":2.85,"l":2.67,"c":2.77,"v":20200},{"d":"2025-05-20","o":2.76,"h":2.97,"l":2.65,"c":2.97,"v":25400},{"d":"2025-05-21","o":2.91,"h":2.97,"l":2.59,"c":2.95,"v":59400},{"d":"2025-05-22","o":2.86,"h":2.95,"l":2.77,"c":2.9,"v":19900},{"d":"2025-05-23","o":2.88,"h":2.98,"l":2.76,"c":2.87,"v":14600},{"d":"2025-05-27","o":2.89,"h":2.93,"l":2.62,"c":2.62,"v":33300},{"d":"2025-05-28","o":2.63,"h":2.82,"l":2.57,"c":2.66,"v":14600},{"d":"2025-05-29","o":2.66,"h":3,"l":2.55,"c":2.74,"v":22000},{"d":"2025-05-30","o":2.67,"h":2.88,"l":2.66,"c":2.83,"v":12100},{"d":"2025-06-02","o":2.88,"h":2.97,"l":2.83,"c":2.9,"v":14300},{"d":"2025-06-03","o":2.92,"h":3.58,"l":2.9,"c":3.54,"v":58800},{"d":"2025-06-04","o":3.48,"h":3.84,"l":3.41,"c":3.53,"v":58100},{"d":"2025-06-05","o":3.46,"h":3.56,"l":3.19,"c":3.45,"v":25300},{"d":"2025-06-06","o":3.49,"h":3.68,"l":3.44,"c":3.6,"v":20300},{"d":"2025-06-09","o":3.6,"h":3.6,"l":3.31,"c":3.54,"v":14300},{"d":"2025-06-10","o":3.45,"h":3.6,"l":3.4,"c":3.46,"v":12900},{"d":"2025-06-11","o":3.46,"h":3.68,"l":3.25,"c":3.29,"v":24800},{"d":"2025-06-12","o":3.33,"h":3.34,"l":3.22,"c":3.22,"v":6200},{"d":"2025-06-13","o":3.23,"h":3.35,"l":3.1,"c":3.17,"v":9000},{"d":"2025-06-16","o":3.16,"h":3.28,"l":3.02,"c":3.17,"v":16300},{"d":"2025-06-17","o":3.09,"h":3.2,"l":3.08,"c":3.08,"v":10100},{"d":"2025-06-18","o":3.01,"h":3.15,"l":3.01,"c":3.05,"v":16900},{"d":"2025-06-20","o":3.1,"h":3.2,"l":3.03,"c":3.13,"v":13200},{"d":"2025-06-23","o":3.12,"h":3.18,"l":3.04,"c":3.06,"v":14000},{"d":"2025-06-24","o":3.03,"h":3.56,"l":3.03,"c":3.5,"v":59800},{"d":"2025-06-25","o":3.5,"h":3.75,"l":3.22,"c":3.67,"v":149000},{"d":"2025-06-26","o":3.74,"h":4.09,"l":3.58,"c":3.9,"v":139200},{"d":"2025-06-27","o":3.87,"h":4.33,"l":3.85,"c":3.91,"v":60700},{"d":"2025-06-30","o":3.99,"h":3.99,"l":3.7,"c":3.77,"v":19000},{"d":"2025-07-01","o":3.87,"h":4.25,"l":3.86,"c":4.14,"v":44100},{"d":"2025-07-02","o":4.21,"h":4.75,"l":3.98,"c":4.56,"v":43400},{"d":"2025-07-03","o":4.66,"h":5.34,"l":4.56,"c":5.34,"v":65300},{"d":"2025-07-07","o":5.4,"h":6.37,"l":5.3,"c":5.8,"v":147800},{"d":"2025-07-08","o":5.99,"h":6.04,"l":5.17,"c":5.82,"v":71100},{"d":"2025-07-09","o":5.89,"h":5.9,"l":5.56,"c":5.56,"v":20500},{"d":"2025-07-10","o":5.55,"h":5.8,"l":5.27,"c":5.37,"v":22000},{"d":"2025-07-11","o":5.39,"h":5.49,"l":5.19,"c":5.24,"v":10000},{"d":"2025-07-14","o":5.3,"h":5.75,"l":5.19,"c":5.35,"v":36000},{"d":"2025-07-15","o":5.51,"h":5.57,"l":5.07,"c":5.31,"v":24800},{"d":"2025-07-16","o":5.2,"h":5.57,"l":5.07,"c":5.57,"v":54700},{"d":"2025-07-17","o":5.49,"h":5.8,"l":5.37,"c":5.5,"v":34400},{"d":"2025-07-18","o":5.52,"h":5.67,"l":5.14,"c":5.59,"v":18000},{"d":"2025-07-21","o":5.53,"h":5.79,"l":5.36,"c":5.54,"v":33500},{"d":"2025-07-22","o":5.45,"h":6.27,"l":5.26,"c":6.2,"v":32000},{"d":"2025-07-23","o":6.45,"h":6.5,"l":6,"c":6.32,"v":46000},{"d":"2025-07-24","o":6.34,"h":6.45,"l":5.57,"c":6.09,"v":26500},{"d":"2025-07-25","o":6.03,"h":6.13,"l":5.58,"c":5.62,"v":28400},{"d":"2025-07-28","o":5.65,"h":5.67,"l":5.06,"c":5.38,"v":35000},{"d":"2025-07-29","o":5.38,"h":5.7,"l":5.05,"c":5.12,"v":23400},{"d":"2025-07-30","o":5.23,"h":5.52,"l":4.77,"c":4.97,"v":68200},{"d":"2025-07-31","o":4.98,"h":5,"l":4.73,"c":4.91,"v":61100},{"d":"2025-08-01","o":4.76,"h":4.99,"l":4.34,"c":4.93,"v":90400},{"d":"2025-08-04","o":5,"h":5.15,"l":4.66,"c":5,"v":50200},{"d":"2025-08-05","o":5,"h":5,"l":4.79,"c":4.99,"v":14500},{"d":"2025-08-06","o":4.91,"h":5.39,"l":4.87,"c":5.19,"v":42500},{"d":"2025-08-07","o":5.2,"h":5.2,"l":5.06,"c":5.2,"v":21700},{"d":"2025-08-08","o":5.01,"h":5.02,"l":4.81,"c":5,"v":33500},{"d":"2025-08-11","o":4.98,"h":5.44,"l":4.92,"c":5.33,"v":38500},{"d":"2025-08-12","o":5.36,"h":5.36,"l":4.92,"c":4.92,"v":22900},{"d":"2025-08-13","o":4.99,"h":4.99,"l":4.68,"c":4.75,"v":15600},{"d":"2025-08-14","o":4.75,"h":4.98,"l":4.58,"c":4.96,"v":37500},{"d":"2025-08-15","o":4.98,"h":5.1,"l":4.86,"c":4.99,"v":18000},{"d":"2025-08-18","o":5,"h":5.97,"l":4.98,"c":5.84,"v":97000},{"d":"2025-08-19","o":5.92,"h":5.92,"l":5.33,"c":5.44,"v":38600},{"d":"2025-08-20","o":5.41,"h":5.57,"l":5.19,"c":5.38,"v":31700},{"d":"2025-08-21","o":5.39,"h":5.56,"l":5,"c":5,"v":27700},{"d":"2025-08-22","o":5.08,"h":5.39,"l":5,"c":5.2,"v":47700},{"d":"2025-08-25","o":5.31,"h":5.7,"l":5.31,"c":5.61,"v":34300},{"d":"2025-08-26","o":5.74,"h":5.77,"l":5.37,"c":5.46,"v":24200},{"d":"2025-08-27","o":5.41,"h":5.72,"l":5,"c":5.27,"v":43300},{"d":"2025-08-28","o":5.27,"h":5.38,"l":5.01,"c":5.26,"v":9700},{"d":"2025-08-29","o":5.33,"h":5.49,"l":5.01,"c":5.32,"v":38000},{"d":"2025-09-02","o":5.34,"h":5.64,"l":5.3,"c":5.64,"v":26500},{"d":"2025-09-03","o":5.79,"h":6.34,"l":5.69,"c":6.1,"v":130100},{"d":"2025-09-04","o":6.26,"h":6.26,"l":5.61,"c":6.24,"v":65200},{"d":"2025-09-05","o":6.24,"h":6.24,"l":5.71,"c":5.92,"v":40000},{"d":"2025-09-08","o":6.25,"h":6.35,"l":5.9,"c":6,"v":63800},{"d":"2025-09-09","o":5.99,"h":6.31,"l":5.9,"c":5.9,"v":41700},{"d":"2025-09-10","o":6.06,"h":7.39,"l":5.9,"c":6.97,"v":412600},{"d":"2025-09-11","o":6.77,"h":6.77,"l":5.03,"c":5.91,"v":262200},{"d":"2025-09-12","o":6.02,"h":6.94,"l":5.93,"c":6.56,"v":144400},{"d":"2025-09-15","o":6.92,"h":7.32,"l":6.76,"c":7.14,"v":163300},{"d":"2025-09-16","o":7.18,"h":7.54,"l":6.88,"c":7.05,"v":68000},{"d":"2025-09-17","o":7.1,"h":7.1,"l":6.57,"c":6.8,"v":51000},{"d":"2025-09-18","o":6.82,"h":7.08,"l":6.64,"c":7.06,"v":43400},{"d":"2025-09-19","o":7.1,"h":7.16,"l":6.68,"c":6.91,"v":59700},{"d":"2025-09-22","o":6.76,"h":7.07,"l":6.17,"c":6.86,"v":55300},{"d":"2025-09-23","o":6.9,"h":6.95,"l":6.54,"c":6.67,"v":22500},{"d":"2025-09-24","o":6.7,"h":6.78,"l":6.53,"c":6.71,"v":20700},{"d":"2025-09-25","o":6.61,"h":6.76,"l":6.04,"c":6.5,"v":54600},{"d":"2025-09-26","o":6.65,"h":6.79,"l":6.55,"c":6.73,"v":31000},{"d":"2025-09-29","o":6.8,"h":7.38,"l":6.76,"c":7.14,"v":83400},{"d":"2025-09-30","o":6.97,"h":7.17,"l":6.39,"c":6.81,"v":46000},{"d":"2025-10-01","o":6.81,"h":7.08,"l":6.72,"c":6.92,"v":42500},{"d":"2025-10-02","o":7.06,"h":7.06,"l":6.65,"c":6.71,"v":42800},{"d":"2025-10-03","o":6.78,"h":6.82,"l":6.58,"c":6.73,"v":16100},{"d":"2025-10-06","o":6.73,"h":6.73,"l":6.25,"c":6.67,"v":44900},{"d":"2025-10-07","o":6.72,"h":6.79,"l":6.25,"c":6.49,"v":45100},{"d":"2025-10-08","o":6.63,"h":7,"l":6.58,"c":6.84,"v":71800},{"d":"2025-10-09","o":6.89,"h":6.97,"l":6.62,"c":6.65,"v":42800},{"d":"2025-10-10","o":6.71,"h":6.79,"l":6.21,"c":6.46,"v":46000},{"d":"2025-10-13","o":6.56,"h":6.68,"l":6.42,"c":6.42,"v":52000},{"d":"2025-10-14","o":6.25,"h":6.42,"l":6.08,"c":6.37,"v":30500},{"d":"2025-10-15","o":6.22,"h":6.36,"l":5.67,"c":5.97,"v":36100},{"d":"2025-10-16","o":6.03,"h":6.13,"l":5.78,"c":5.99,"v":35300},{"d":"2025-10-17","o":5.87,"h":5.93,"l":5.7,"c":5.77,"v":33300},{"d":"2025-10-20","o":5.67,"h":5.91,"l":5.41,"c":5.66,"v":63100},{"d":"2025-10-21","o":5.66,"h":5.74,"l":5.5,"c":5.57,"v":13500},{"d":"2025-10-22","o":5.47,"h":5.59,"l":5.2,"c":5.35,"v":40200},{"d":"2025-10-23","o":5.31,"h":5.45,"l":5.26,"c":5.32,"v":20200},{"d":"2025-10-24","o":5.38,"h":6.03,"l":5.1,"c":6.03,"v":161100},{"d":"2025-10-27","o":6.61,"h":6.74,"l":5.93,"c":6.4,"v":160100},{"d":"2025-10-28","o":6.26,"h":6.7,"l":6.26,"c":6.59,"v":83700},{"d":"2025-10-29","o":6.67,"h":7.25,"l":6.26,"c":7.02,"v":83800},{"d":"2025-10-30","o":6.92,"h":7.11,"l":6.07,"c":6.15,"v":41700},{"d":"2025-10-31","o":6.19,"h":6.89,"l":6.19,"c":6.42,"v":92200},{"d":"2025-11-03","o":6.4,"h":6.51,"l":6.3,"c":6.39,"v":43400},{"d":"2025-11-04","o":6.32,"h":6.55,"l":6.26,"c":6.43,"v":44400},{"d":"2025-11-05","o":6.49,"h":6.73,"l":6.39,"c":6.7,"v":49600},{"d":"2025-11-06","o":6.68,"h":6.68,"l":5.96,"c":6.3,"v":174200},{"d":"2025-11-07","o":6.19,"h":6.6,"l":6.18,"c":6.55,"v":28700},{"d":"2025-11-10","o":6.54,"h":6.87,"l":6.4,"c":6.75,"v":90800},{"d":"2025-11-11","o":6.77,"h":6.9,"l":6.55,"c":6.75,"v":23800},{"d":"2025-11-12","o":6.76,"h":6.81,"l":6.52,"c":6.64,"v":52700},{"d":"2025-11-13","o":6.99,"h":6.99,"l":6.19,"c":6.66,"v":76600},{"d":"2025-11-14","o":6.46,"h":6.52,"l":5.97,"c":6.38,"v":37600},{"d":"2025-11-17","o":6.55,"h":7.2,"l":6.34,"c":7.04,"v":208800},{"d":"2025-11-18","o":7.04,"h":7.16,"l":6.36,"c":6.86,"v":78900},{"d":"2025-11-19","o":6.78,"h":6.91,"l":6.62,"c":6.72,"v":38800},{"d":"2025-11-20","o":6.83,"h":6.95,"l":6.21,"c":6.53,"v":66000},{"d":"2025-11-21","o":6.49,"h":6.99,"l":6.44,"c":6.62,"v":51700},{"d":"2025-11-24","o":6.76,"h":7,"l":6.71,"c":6.95,"v":56100},{"d":"2025-11-25","o":6.92,"h":6.97,"l":6.5,"c":6.58,"v":90600},{"d":"2025-11-26","o":6.67,"h":6.91,"l":6.5,"c":6.6,"v":37000},{"d":"2025-11-28","o":6.6,"h":6.81,"l":6.3,"c":6.7,"v":60200},{"d":"2025-12-01","o":6.55,"h":6.68,"l":6.31,"c":6.43,"v":25000},{"d":"2025-12-02","o":6.63,"h":6.63,"l":6.4,"c":6.59,"v":22000},{"d":"2025-12-03","o":6.61,"h":6.89,"l":6.45,"c":6.89,"v":23600},{"d":"2025-12-04","o":6.9,"h":6.95,"l":6.37,"c":6.83,"v":21500},{"d":"2025-12-05","o":6.95,"h":6.98,"l":6.65,"c":6.74,"v":24800},{"d":"2025-12-08","o":6.85,"h":7.5,"l":6.77,"c":7.4,"v":110500},{"d":"2025-12-09","o":7.5,"h":8.45,"l":7.35,"c":8.04,"v":179900},{"d":"2025-12-10","o":8.37,"h":8.4,"l":7.63,"c":7.87,"v":91200},{"d":"2025-12-11","o":7.65,"h":7.71,"l":7.3,"c":7.6,"v":27500},{"d":"2025-12-12","o":7.7,"h":7.7,"l":7.11,"c":7.21,"v":39100},{"d":"2025-12-15","o":7.37,"h":7.39,"l":6.74,"c":7.32,"v":81900},{"d":"2025-12-16","o":7.34,"h":7.36,"l":7.08,"c":7.35,"v":22400},{"d":"2025-12-17","o":7.33,"h":7.43,"l":7.07,"c":7.13,"v":23100},{"d":"2025-12-18","o":7.29,"h":8,"l":7.18,"c":7.67,"v":101400},{"d":"2025-12-19","o":7.8,"h":7.99,"l":7.67,"c":7.82,"v":24800},{"d":"2025-12-22","o":7.81,"h":8.12,"l":7.61,"c":7.85,"v":29900},{"d":"2025-12-23","o":7.77,"h":8.09,"l":7.72,"c":7.85,"v":77000},{"d":"2025-12-24","o":7.89,"h":8.08,"l":7.7,"c":7.93,"v":14300},{"d":"2025-12-26","o":7.95,"h":8,"l":7.7,"c":7.73,"v":15500},{"d":"2025-12-29","o":7.78,"h":8.8,"l":7.7,"c":8.43,"v":155500},{"d":"2025-12-30","o":8.6,"h":8.6,"l":8,"c":8.03,"v":32400},{"d":"2025-12-31","o":8.12,"h":8.34,"l":7.98,"c":8.08,"v":31100},{"d":"2026-01-02","o":8.17,"h":8.27,"l":7.89,"c":8.01,"v":43000},{"d":"2026-01-05","o":8.02,"h":8.04,"l":7.39,"c":7.86,"v":111100},{"d":"2026-01-06","o":7.78,"h":8.03,"l":7.29,"c":7.86,"v":65100},{"d":"2026-01-07","o":7.82,"h":7.95,"l":7.53,"c":7.86,"v":49900},{"d":"2026-01-08","o":7.73,"h":8.1,"l":7.73,"c":7.8,"v":46200},{"d":"2026-01-09","o":7.9,"h":7.94,"l":7.11,"c":7.59,"v":112700},{"d":"2026-01-12","o":7.6,"h":7.83,"l":7.34,"c":7.74,"v":88500},{"d":"2026-01-13","o":7.73,"h":8,"l":7.52,"c":7.57,"v":65100},{"d":"2026-01-14","o":7.73,"h":7.85,"l":7.48,"c":7.61,"v":22500},{"d":"2026-01-15","o":7.83,"h":7.98,"l":7.57,"c":7.6,"v":32000},{"d":"2026-01-16","o":7.59,"h":7.76,"l":7.57,"c":7.7,"v":14400},{"d":"2026-01-20","o":7.48,"h":7.79,"l":7.4,"c":7.65,"v":52400},{"d":"2026-01-21","o":7.68,"h":7.8,"l":7.34,"c":7.53,"v":20200},{"d":"2026-01-22","o":7.4,"h":7.95,"l":7.4,"c":7.74,"v":55200},{"d":"2026-01-23","o":7.75,"h":7.93,"l":7.41,"c":7.58,"v":70800},{"d":"2026-01-26","o":7.55,"h":7.94,"l":7.12,"c":7.32,"v":104200},{"d":"2026-01-27","o":7.47,"h":7.62,"l":7.2,"c":7.53,"v":37300},{"d":"2026-01-28","o":7.51,"h":7.63,"l":7.12,"c":7.33,"v":47700},{"d":"2026-01-29","o":7.34,"h":7.55,"l":7.15,"c":7.39,"v":19100},{"d":"2026-01-30","o":7.32,"h":7.67,"l":6.76,"c":6.91,"v":63800},{"d":"2026-02-02","o":7.15,"h":7.78,"l":7.07,"c":7.71,"v":134400},{"d":"2026-02-03","o":7.8,"h":7.85,"l":6.9,"c":7.02,"v":94300},{"d":"2026-02-04","o":6.97,"h":7.23,"l":6.41,"c":7.12,"v":63900},{"d":"2026-02-05","o":6.98,"h":7.09,"l":6.09,"c":6.33,"v":76200},{"d":"2026-02-06","o":6.34,"h":7.2,"l":6.34,"c":6.97,"v":68400},{"d":"2026-02-09","o":6.92,"h":7.28,"l":6.86,"c":6.9,"v":74400},{"d":"2026-02-10","o":6.92,"h":7.39,"l":6.76,"c":7.13,"v":40200},{"d":"2026-02-11","o":7.2,"h":7.4,"l":6.78,"c":6.87,"v":57800},{"d":"2026-02-12","o":6.7,"h":6.98,"l":6.23,"c":6.38,"v":475100},{"d":"2026-02-13","o":5.31,"h":5.73,"l":4.91,"c":5.5,"v":458500},{"d":"2026-02-17","o":5.19,"h":5.4,"l":4.76,"c":4.82,"v":256200},{"d":"2026-02-18","o":4.64,"h":5.13,"l":4.37,"c":4.62,"v":189500},{"d":"2026-02-19","o":4.57,"h":4.92,"l":4.45,"c":4.67,"v":92900},{"d":"2026-02-20","o":4.74,"h":5,"l":4.71,"c":4.78,"v":186700},{"d":"2026-02-23","o":4.64,"h":4.77,"l":4.36,"c":4.72,"v":84700},{"d":"2026-02-24","o":4.73,"h":5.3,"l":4.73,"c":5.13,"v":96100},{"d":"2026-02-25","o":5.49,"h":5.49,"l":4.95,"c":4.95,"v":44400},{"d":"2026-02-26","o":4.9,"h":5.11,"l":4.73,"c":5.11,"v":32400},{"d":"2026-02-27","o":5.1,"h":6.23,"l":5.06,"c":5.41,"v":223000},{"d":"2026-03-02","o":5.17,"h":5.79,"l":5.11,"c":5.58,"v":76300},{"d":"2026-03-03","o":5.53,"h":6.35,"l":5.41,"c":6.21,"v":95900},{"d":"2026-03-04","o":6.64,"h":7,"l":6.01,"c":6.63,"v":71500},{"d":"2026-03-05","o":6.41,"h":6.99,"l":6.41,"c":6.68,"v":40100},{"d":"2026-03-06","o":6.51,"h":7.12,"l":6.36,"c":7.04,"v":35700},{"d":"2026-03-09","o":7.04,"h":7.07,"l":6.57,"c":6.81,"v":52500},{"d":"2026-03-10","o":6.89,"h":7.25,"l":6.73,"c":6.87,"v":28200},{"d":"2026-03-11","o":7.09,"h":7.1,"l":6.79,"c":6.9,"v":47200},{"d":"2026-03-12","o":6.81,"h":7.29,"l":6.81,"c":6.88,"v":34900},{"d":"2026-03-13","o":6.99,"h":7.5,"l":6.74,"c":6.78,"v":51300},{"d":"2026-03-16","o":6.78,"h":7.14,"l":6.65,"c":6.8,"v":24500},{"d":"2026-03-17","o":6.84,"h":7.28,"l":6.84,"c":7.01,"v":21000},{"d":"2026-03-18","o":7.14,"h":7.2,"l":6.69,"c":6.81,"v":22300},{"d":"2026-03-19","o":6.77,"h":6.99,"l":6.67,"c":6.8,"v":21000},{"d":"2026-03-20","o":6.69,"h":6.93,"l":6.58,"c":6.59,"v":26300},{"d":"2026-03-23","o":6.7,"h":7.67,"l":6.7,"c":7.35,"v":56900},{"d":"2026-03-24","o":7.4,"h":7.5,"l":6.94,"c":7.47,"v":42500},{"d":"2026-03-25","o":7.37,"h":7.6,"l":6.95,"c":7.01,"v":23700},{"d":"2026-03-26","o":6.94,"h":7.29,"l":6.7,"c":6.81,"v":14800},{"d":"2026-03-27","o":7.06,"h":7.48,"l":6.59,"c":6.73,"v":52300},{"d":"2026-03-30","o":6.6,"h":6.85,"l":6.16,"c":6.52,"v":38800},{"d":"2026-03-31","o":6.49,"h":6.75,"l":6.03,"c":6.55,"v":39201},{"d":"2026-04-01","o":6.55,"h":6.75,"l":6.52,"c":6.52,"v":6709},{"d":"2026-04-02","o":6.53,"h":6.68,"l":6.53,"c":6.68,"v":6010},{"d":"2026-04-06","o":6.58,"h":6.89,"l":6.5,"c":6.68,"v":24815},{"d":"2026-04-07","o":6.66,"h":7.17,"l":6.41,"c":6.98,"v":19469},{"d":"2026-04-08","o":7.06,"h":7.36,"l":7.03,"c":7.03,"v":17602},{"d":"2026-04-09","o":7.12,"h":7.32,"l":6.89,"c":7.24,"v":15824},{"d":"2026-04-10","o":7.1,"h":7.42,"l":6.81,"c":6.92,"v":19922},{"d":"2026-04-13","o":7.11,"h":7.17,"l":6.84,"c":6.84,"v":11807},{"d":"2026-04-14","o":6.82,"h":7.28,"l":6.82,"c":6.96,"v":14117},{"d":"2026-04-15","o":7.11,"h":7.11,"l":6.91,"c":6.93,"v":4819},{"d":"2026-04-16","o":7.05,"h":7.05,"l":6.9,"c":6.93,"v":4225},{"d":"2026-04-17","o":6.94,"h":7.2,"l":6.8,"c":7.12,"v":10422},{"d":"2026-04-20","o":7.2,"h":7.33,"l":6.62,"c":7.23,"v":16981},{"d":"2026-04-21","o":7.46,"h":7.46,"l":7.2,"c":7.33,"v":4033},{"d":"2026-04-22","o":7.27,"h":7.28,"l":7.13,"c":7.18,"v":7956},{"d":"2026-04-23","o":7.15,"h":7.3,"l":7.1,"c":7.26,"v":6692},{"d":"2026-04-24","o":7.02,"h":7.4,"l":7.02,"c":7.34,"v":17047},{"d":"2026-04-27","o":7.44,"h":7.68,"l":7.3,"c":7.47,"v":18089},{"d":"2026-04-28","o":7.53,"h":7.6,"l":7.21,"c":7.5,"v":32478},{"d":"2026-04-29","o":7.46,"h":7.9,"l":7.25,"c":7.75,"v":42106},{"d":"2026-04-30","o":7.87,"h":7.87,"l":7.46,"c":7.84,"v":36804},{"d":"2026-05-01","o":7.85,"h":7.95,"l":7.5,"c":7.81,"v":43788},{"d":"2026-05-04","o":7.31,"h":7.79,"l":7.31,"c":7.46,"v":22480},{"d":"2026-05-05","o":7.55,"h":7.72,"l":7.22,"c":7.33,"v":24182},{"d":"2026-05-06","o":7.41,"h":7.59,"l":7.3,"c":7.4,"v":15215},{"d":"2026-05-07","o":7.68,"h":7.68,"l":7.31,"c":7.31,"v":10554},{"d":"2026-05-08","o":7.12,"h":7.45,"l":7.09,"c":7.09,"v":16305},{"d":"2026-05-11","o":7.31,"h":7.42,"l":6.85,"c":6.85,"v":11485},{"d":"2026-05-12","o":6.76,"h":7.29,"l":6.71,"c":6.96,"v":19689},{"d":"2026-05-13","o":6.89,"h":6.89,"l":6.45,"c":6.87,"v":21032},{"d":"2026-05-14","o":6.97,"h":7.75,"l":6.63,"c":7.6,"v":129741},{"d":"2026-05-15","o":7.6,"h":7.6,"l":6.41,"c":6.7,"v":37580},{"d":"2026-05-18","o":6.7,"h":7.37,"l":6.4,"c":6.49,"v":29050},{"d":"2026-05-19","o":6.43,"h":6.96,"l":6.37,"c":6.4,"v":30010}]