[{"d":"2021-12-17","o":9.7,"h":9.74,"l":9.7,"c":9.73,"v":42100},{"d":"2021-12-20","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":1200},{"d":"2021-12-21","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":4900},{"d":"2021-12-22","o":9.73,"h":9.73,"l":9.72,"c":9.72,"v":90600},{"d":"2021-12-23","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":200},{"d":"2021-12-27","o":9.7,"h":9.74,"l":9.7,"c":9.74,"v":32800},{"d":"2021-12-28","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":300},{"d":"2021-12-29","o":9.72,"h":9.72,"l":9.72,"c":9.72,"v":1100},{"d":"2021-12-30","o":9.73,"h":9.74,"l":9.71,"c":9.73,"v":10500},{"d":"2021-12-31","o":9.74,"h":9.81,"l":9.74,"c":9.74,"v":11400},{"d":"2022-01-03","o":9.73,"h":9.74,"l":9.73,"c":9.74,"v":70600},{"d":"2022-01-04","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-01-05","o":9.74,"h":9.75,"l":9.74,"c":9.75,"v":362100},{"d":"2022-01-06","o":9.76,"h":9.76,"l":9.74,"c":9.75,"v":10600},{"d":"2022-01-07","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":2600},{"d":"2022-01-10","o":9.76,"h":9.77,"l":9.76,"c":9.77,"v":37700},{"d":"2022-01-11","o":9.74,"h":9.76,"l":9.74,"c":9.76,"v":1500},{"d":"2022-01-12","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-01-13","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2022-01-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":20100},{"d":"2022-01-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100},{"d":"2022-01-19","o":9.82,"h":9.82,"l":9.71,"c":9.71,"v":1000},{"d":"2022-01-20","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":0},{"d":"2022-01-21","o":9.73,"h":9.75,"l":9.72,"c":9.72,"v":52200},{"d":"2022-01-24","o":9.71,"h":9.75,"l":9.7,"c":9.75,"v":121200},{"d":"2022-01-25","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":1700},{"d":"2022-01-26","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2022-01-27","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":300},{"d":"2022-01-28","o":9.75,"h":9.75,"l":9.73,"c":9.73,"v":1500},{"d":"2022-01-31","o":9.71,"h":9.71,"l":9.71,"c":9.71,"v":2000},{"d":"2022-02-01","o":9.72,"h":9.75,"l":9.72,"c":9.75,"v":27000},{"d":"2022-02-02","o":9.75,"h":9.77,"l":9.75,"c":9.77,"v":32200},{"d":"2022-02-03","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-02-04","o":9.79,"h":9.8,"l":9.79,"c":9.8,"v":10500},{"d":"2022-02-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-02-08","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":2300},{"d":"2022-02-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-02-10","o":9.73,"h":9.75,"l":9.73,"c":9.75,"v":150300},{"d":"2022-02-11","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":200},{"d":"2022-02-14","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-15","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-16","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-17","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-02-22","o":9.8,"h":9.8,"l":9.77,"c":9.8,"v":100000},{"d":"2022-02-23","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":14600},{"d":"2022-02-24","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-02-25","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":0},{"d":"2022-02-28","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":1035000},{"d":"2022-03-01","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-03-02","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2022-03-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":25100},{"d":"2022-03-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-08","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":7400},{"d":"2022-03-09","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":176700},{"d":"2022-03-10","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":35200},{"d":"2022-03-11","o":9.79,"h":9.79,"l":9.79,"c":9.79,"v":0},{"d":"2022-03-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":81500},{"d":"2022-03-15","o":9.8,"h":9.8,"l":9.79,"c":9.8,"v":89100},{"d":"2022-03-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2022-03-17","o":9.8,"h":9.81,"l":9.8,"c":9.81,"v":20700},{"d":"2022-03-18","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":9200},{"d":"2022-03-21","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":8300},{"d":"2022-03-22","o":9.8,"h":9.8,"l":9.79,"c":9.8,"v":3800},{"d":"2022-03-23","o":9.8,"h":9.84,"l":9.79,"c":9.84,"v":10000},{"d":"2022-03-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-03-25","o":9.8,"h":9.82,"l":9.79,"c":9.81,"v":75800},{"d":"2022-03-28","o":9.79,"h":9.84,"l":9.79,"c":9.84,"v":5500},{"d":"2022-03-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2022-03-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":161200},{"d":"2022-03-31","o":9.84,"h":9.86,"l":9.84,"c":9.85,"v":22100},{"d":"2022-04-01","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":10000},{"d":"2022-04-04","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":200},{"d":"2022-04-05","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-04-06","o":9.84,"h":9.86,"l":9.84,"c":9.86,"v":500},{"d":"2022-04-07","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2022-04-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":7200},{"d":"2022-04-11","o":9.84,"h":9.86,"l":9.84,"c":9.84,"v":400},{"d":"2022-04-12","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-04-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":4200},{"d":"2022-04-14","o":9.89,"h":9.89,"l":9.86,"c":9.89,"v":1600},{"d":"2022-04-18","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-04-19","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2022-04-20","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":200},{"d":"2022-04-21","o":9.87,"h":9.87,"l":9.86,"c":9.87,"v":1400},{"d":"2022-04-22","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":0},{"d":"2022-04-25","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":200},{"d":"2022-04-26","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1400},{"d":"2022-04-27","o":9.87,"h":9.89,"l":9.87,"c":9.89,"v":42600},{"d":"2022-04-28","o":9.9,"h":9.91,"l":9.9,"c":9.91,"v":1600},{"d":"2022-04-29","o":9.87,"h":9.91,"l":9.87,"c":9.88,"v":48200},{"d":"2022-05-02","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":200},{"d":"2022-05-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-05","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-09","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":7900},{"d":"2022-05-10","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2022-05-12","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":100},{"d":"2022-05-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":1000},{"d":"2022-05-16","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":2400},{"d":"2022-05-17","o":9.84,"h":9.84,"l":9.82,"c":9.82,"v":1200},{"d":"2022-05-18","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-05-19","o":9.82,"h":9.88,"l":9.82,"c":9.84,"v":54400},{"d":"2022-05-20","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-05-24","o":9.82,"h":9.82,"l":9.81,"c":9.81,"v":8500},{"d":"2022-05-25","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":500},{"d":"2022-05-26","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-05-27","o":9.89,"h":9.89,"l":9.89,"c":9.89,"v":0},{"d":"2022-05-31","o":9.85,"h":9.85,"l":9.82,"c":9.82,"v":176200},{"d":"2022-06-01","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":0},{"d":"2022-06-02","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":2700},{"d":"2022-06-03","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-06","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-07","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-08","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-09","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-10","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-13","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-14","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-15","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-16","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":0},{"d":"2022-06-17","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":2400},{"d":"2022-06-21","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-22","o":9.86,"h":9.86,"l":9.85,"c":9.85,"v":200000},{"d":"2022-06-23","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":1800},{"d":"2022-06-24","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-27","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-28","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-29","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-06-30","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-05","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-06","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-07","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2022-07-08","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":100},{"d":"2022-07-11","o":9.89,"h":9.89,"l":9.86,"c":9.87,"v":6300},{"d":"2022-07-12","o":9.87,"h":9.87,"l":9.87,"c":9.87,"v":25000},{"d":"2022-07-13","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":400},{"d":"2022-07-14","o":9.88,"h":9.9,"l":9.88,"c":9.9,"v":600},{"d":"2022-07-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-07-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-07-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-07-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2022-07-21","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":64600},{"d":"2022-07-22","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-07-25","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-07-26","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-07-27","o":9.94,"h":9.94,"l":9.91,"c":9.92,"v":3000},{"d":"2022-07-28","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2400},{"d":"2022-07-29","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":200},{"d":"2022-08-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2022-08-02","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":1200},{"d":"2022-08-03","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-04","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-05","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":0},{"d":"2022-08-08","o":9.92,"h":9.93,"l":9.92,"c":9.92,"v":100100},{"d":"2022-08-09","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-08-10","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-08-11","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-08-12","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2022-08-15","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":10000},{"d":"2022-08-16","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":13200},{"d":"2022-08-17","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":600},{"d":"2022-08-18","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2022-08-19","o":9.92,"h":9.94,"l":9.92,"c":9.94,"v":38300},{"d":"2022-08-22","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1400},{"d":"2022-08-23","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1700},{"d":"2022-08-24","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":140000},{"d":"2022-08-25","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":24300},{"d":"2022-08-26","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2022-08-29","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2022-08-30","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2022-08-31","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":2500},{"d":"2022-09-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2022-09-02","o":9.93,"h":9.93,"l":9.93,"c":9.93,"v":400},{"d":"2022-09-06","o":10,"h":10,"l":9.95,"c":9.95,"v":400},{"d":"2022-09-07","o":9.93,"h":9.95,"l":9.92,"c":9.95,"v":100200},{"d":"2022-09-08","o":10,"h":10,"l":9.95,"c":9.95,"v":2900},{"d":"2022-09-09","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-09-12","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"2022-09-13","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":35800},{"d":"2022-09-14","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":332900},{"d":"2022-09-15","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":1500},{"d":"2022-09-16","o":9.97,"h":9.97,"l":9.96,"c":9.96,"v":306500},{"d":"2022-09-19","o":10,"h":10,"l":9.96,"c":9.98,"v":3200},{"d":"2022-09-20","o":9.96,"h":9.99,"l":9.96,"c":9.99,"v":200},{"d":"2022-09-21","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":2800},{"d":"2022-09-22","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":1000},{"d":"2022-09-23","o":9.97,"h":9.97,"l":9.97,"c":9.97,"v":0},{"d":"2022-09-26","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":21500},{"d":"2022-09-27","o":10,"h":10,"l":9.98,"c":10,"v":600},{"d":"2022-09-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-09-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-09-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-10-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-10-04","o":10,"h":10,"l":9.98,"c":9.98,"v":400},{"d":"2022-10-05","o":9.98,"h":9.98,"l":9.97,"c":9.97,"v":400},{"d":"2022-10-06","o":10,"h":10,"l":9.99,"c":9.99,"v":400},{"d":"2022-10-07","o":9.99,"h":9.99,"l":9.98,"c":9.98,"v":200},{"d":"2022-10-10","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2022-10-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2022-10-12","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2022-10-13","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":200},{"d":"2022-10-14","o":9.98,"h":9.98,"l":9.98,"c":9.98,"v":100},{"d":"2022-10-17","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":200},{"d":"2022-10-18","o":10.03,"h":10.03,"l":10,"c":10,"v":50700},{"d":"2022-10-19","o":9.99,"h":10.01,"l":9.99,"c":10.01,"v":10300},{"d":"2022-10-20","o":10.05,"h":10.05,"l":10.02,"c":10.02,"v":50300},{"d":"2022-10-21","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2022-10-24","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":0},{"d":"2022-10-25","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":100},{"d":"2022-10-26","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-10-27","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-10-28","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-10-31","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2022-11-01","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":25300},{"d":"2022-11-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":200},{"d":"2022-11-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-07","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-08","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-09","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2022-11-10","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200},{"d":"2022-11-11","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":200},{"d":"2022-11-14","o":10.09,"h":10.09,"l":10.08,"c":10.08,"v":500},{"d":"2022-11-15","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1400},{"d":"2022-11-16","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":1700},{"d":"2022-11-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2022-11-18","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":3100},{"d":"2022-11-21","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":800},{"d":"2022-11-22","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":1300},{"d":"2022-11-23","o":10.1,"h":10.1,"l":10.09,"c":10.1,"v":210900},{"d":"2022-11-25","o":10.1,"h":10.11,"l":10.1,"c":10.1,"v":28500},{"d":"2022-11-28","o":10.1,"h":10.12,"l":10.1,"c":10.12,"v":280400},{"d":"2022-11-29","o":10.12,"h":10.13,"l":10.12,"c":10.13,"v":5500},{"d":"2022-11-30","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-01","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-02","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-05","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-06","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-07","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-08","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-09","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":200},{"d":"2022-12-12","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1900},{"d":"2022-12-13","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2022-12-14","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":100},{"d":"2022-12-15","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":8500},{"d":"2022-12-16","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":50200},{"d":"2022-12-19","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":26700},{"d":"2022-12-20","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":400},{"d":"2022-12-21","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2022-12-22","o":10.18,"h":10.18,"l":10.18,"c":10.18,"v":300},{"d":"2022-12-23","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":26000},{"d":"2022-12-27","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2022-12-28","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":15000},{"d":"2022-12-29","o":10.19,"h":10.2,"l":10.19,"c":10.2,"v":1200},{"d":"2022-12-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-01-03","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":1000},{"d":"2023-01-04","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2023-01-05","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2023-01-06","o":10.18,"h":10.19,"l":10.18,"c":10.18,"v":300},{"d":"2023-01-09","o":10.19,"h":10.2,"l":10.18,"c":10.19,"v":213300},{"d":"2023-01-10","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":800000},{"d":"2023-01-11","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2023-01-12","o":10.7,"h":10.7,"l":10.21,"c":10.22,"v":500},{"d":"2023-01-13","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-01-17","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":400},{"d":"2023-01-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-01-19","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2023-01-20","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2023-01-23","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":300},{"d":"2023-01-24","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":200},{"d":"2023-01-25","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":28800},{"d":"2023-01-26","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":200},{"d":"2023-01-27","o":10.23,"h":10.23,"l":10.22,"c":10.22,"v":2500},{"d":"2023-01-30","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":200},{"d":"2023-01-31","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":300},{"d":"2023-02-01","o":10.24,"h":10.24,"l":10.23,"c":10.24,"v":800},{"d":"2023-02-02","o":10.24,"h":10.25,"l":10.24,"c":10.25,"v":308000},{"d":"2023-02-03","o":10.25,"h":10.75,"l":10.24,"c":10.25,"v":32600},{"d":"2023-02-06","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2023-02-07","o":10.25,"h":10.26,"l":10.24,"c":10.25,"v":2785100},{"d":"2023-02-08","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":100800},{"d":"2023-02-09","o":10.26,"h":10.26,"l":10.25,"c":10.25,"v":17200},{"d":"2023-02-10","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":300},{"d":"2023-02-13","o":10.26,"h":10.26,"l":10.26,"c":10.26,"v":0},{"d":"2023-02-14","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":17600},{"d":"2023-02-15","o":10.75,"h":10.75,"l":10.26,"c":10.27,"v":6200},{"d":"2023-02-16","o":10.75,"h":10.75,"l":10.26,"c":10.26,"v":79200},{"d":"2023-02-17","o":10.75,"h":10.75,"l":10.27,"c":10.27,"v":500},{"d":"2023-02-21","o":10.3,"h":10.75,"l":10.27,"c":10.27,"v":6500},{"d":"2023-02-22","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":0},{"d":"2023-02-23","o":10.28,"h":10.75,"l":10.27,"c":10.28,"v":10100},{"d":"2023-02-24","o":10.28,"h":10.29,"l":10.28,"c":10.29,"v":25800},{"d":"2023-02-27","o":10.75,"h":10.75,"l":10.28,"c":10.29,"v":6600},{"d":"2023-02-28","o":10.29,"h":10.72,"l":10.28,"c":10.28,"v":10600},{"d":"2023-03-01","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":500},{"d":"2023-03-02","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2023-03-03","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-03-06","o":10.29,"h":10.3,"l":10.29,"c":10.3,"v":13300},{"d":"2023-03-07","o":10.3,"h":10.31,"l":10.3,"c":10.3,"v":940300},{"d":"2023-03-08","o":10.3,"h":10.31,"l":10.3,"c":10.31,"v":1369600},{"d":"2023-03-09","o":10.31,"h":10.31,"l":10.3,"c":10.3,"v":14000},{"d":"2023-03-10","o":10.31,"h":10.32,"l":10.31,"c":10.32,"v":207500},{"d":"2023-03-13","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":2600},{"d":"2023-03-14","o":10.32,"h":10.32,"l":10.31,"c":10.32,"v":51400},{"d":"2023-03-15","o":10.31,"h":10.32,"l":10.31,"c":10.31,"v":597700},{"d":"2023-03-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-03-17","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":101300},{"d":"2023-03-20","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":50100},{"d":"2023-03-21","o":10.31,"h":10.32,"l":10.31,"c":10.32,"v":98200},{"d":"2023-03-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":108800},{"d":"2023-03-23","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":1000},{"d":"2023-03-24","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":800},{"d":"2023-03-27","o":10.32,"h":10.34,"l":10.32,"c":10.33,"v":647700},{"d":"2023-03-28","o":10.33,"h":10.35,"l":10.33,"c":10.34,"v":1291200},{"d":"2023-03-29","o":10.34,"h":10.36,"l":10.34,"c":10.35,"v":2691900},{"d":"2023-03-30","o":10.4,"h":10.42,"l":10.34,"c":10.34,"v":877200},{"d":"2023-03-31","o":10.34,"h":10.35,"l":10.33,"c":10.35,"v":1156000},{"d":"2023-04-03","o":10.34,"h":10.36,"l":10.32,"c":10.33,"v":7540400},{"d":"2023-04-04","o":10.33,"h":10.35,"l":10.32,"c":10.35,"v":993000},{"d":"2023-04-05","o":10.33,"h":10.35,"l":10.33,"c":10.33,"v":162600},{"d":"2023-04-06","o":10.33,"h":10.34,"l":10.27,"c":10.27,"v":107300},{"d":"2023-04-10","o":10.34,"h":10.37,"l":10.34,"c":10.37,"v":907300},{"d":"2023-04-11","o":10.31,"h":10.33,"l":10.31,"c":10.33,"v":400},{"d":"2023-04-12","o":10.27,"h":10.32,"l":10.27,"c":10.32,"v":13000},{"d":"2023-04-13","o":10.3,"h":10.33,"l":10.3,"c":10.33,"v":26100},{"d":"2023-04-14","o":10.31,"h":10.4,"l":10.31,"c":10.4,"v":43600},{"d":"2023-04-17","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2023-04-18","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":201300},{"d":"2023-04-19","o":10.35,"h":10.48,"l":10.31,"c":10.48,"v":185200},{"d":"2023-04-20","o":10.32,"h":10.32,"l":10.31,"c":10.31,"v":3600},{"d":"2023-04-21","o":10.31,"h":10.31,"l":10.29,"c":10.29,"v":56300},{"d":"2023-04-24","o":10.29,"h":10.32,"l":10.29,"c":10.29,"v":100600},{"d":"2023-04-25","o":10.29,"h":10.35,"l":10.29,"c":10.35,"v":100800},{"d":"2023-04-26","o":10.35,"h":10.35,"l":10.26,"c":10.3,"v":94600},{"d":"2023-04-27","o":10.29,"h":10.3,"l":10.29,"c":10.29,"v":47000},{"d":"2023-04-28","o":10.29,"h":10.3,"l":10.27,"c":10.27,"v":28800},{"d":"2023-05-01","o":10.32,"h":10.32,"l":10.32,"c":10.32,"v":300},{"d":"2023-05-02","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2023-05-03","o":10.29,"h":10.29,"l":10.28,"c":10.29,"v":77700},{"d":"2023-05-04","o":10.29,"h":10.29,"l":10.28,"c":10.28,"v":40800},{"d":"2023-05-05","o":10.3,"h":10.3,"l":10.27,"c":10.28,"v":127900},{"d":"2023-05-08","o":10.29,"h":10.29,"l":10.27,"c":10.27,"v":5100},{"d":"2023-05-09","o":10.29,"h":10.3,"l":10.27,"c":10.3,"v":335100},{"d":"2023-05-10","o":10.3,"h":10.3,"l":10.29,"c":10.29,"v":3300},{"d":"2023-05-11","o":10.3,"h":10.3,"l":10.28,"c":10.29,"v":4900},{"d":"2023-05-12","o":10.3,"h":10.3,"l":10.28,"c":10.28,"v":26800},{"d":"2023-05-15","o":10.31,"h":10.31,"l":10.28,"c":10.31,"v":3000},{"d":"2023-05-16","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-17","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-18","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-19","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2023-05-22","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":500},{"d":"2023-05-23","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-05-24","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-05-25","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-05-26","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-05-30","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":200000},{"d":"2023-05-31","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-01","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-02","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-05","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2023-06-06","o":10.34,"h":10.36,"l":10.34,"c":10.36,"v":3000},{"d":"2023-06-07","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-06-08","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":0},{"d":"2023-06-09","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":100},{"d":"2023-06-12","o":10.36,"h":10.36,"l":10.36,"c":10.36,"v":200},{"d":"2023-06-13","o":10.36,"h":10.37,"l":10.36,"c":10.37,"v":400},{"d":"2023-06-14","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":400},{"d":"2023-06-15","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":300},{"d":"2023-06-16","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2023-06-20","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":3100},{"d":"2023-06-21","o":10.69,"h":10.73,"l":10.37,"c":10.42,"v":14400},{"d":"2023-06-22","o":10.39,"h":10.48,"l":10.39,"c":10.39,"v":3500},{"d":"2023-06-23","o":10.39,"h":10.42,"l":10.39,"c":10.42,"v":4000},{"d":"2023-06-26","o":10.4,"h":10.4,"l":10.39,"c":10.4,"v":900},{"d":"2023-06-27","o":10.4,"h":10.4,"l":10.39,"c":10.39,"v":2900},{"d":"2023-06-28","o":10.4,"h":10.43,"l":10.4,"c":10.4,"v":101900},{"d":"2023-06-29","o":10.4,"h":10.41,"l":10.4,"c":10.41,"v":1800},{"d":"2023-06-30","o":10.41,"h":10.42,"l":10.41,"c":10.41,"v":311300},{"d":"2023-07-03","o":10.49,"h":10.49,"l":10.41,"c":10.43,"v":800},{"d":"2023-07-05","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-06","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-07","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-10","o":10.41,"h":10.6,"l":10.41,"c":10.48,"v":91300},{"d":"2023-07-11","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":100},{"d":"2023-07-12","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":0},{"d":"2023-07-13","o":10.46,"h":10.46,"l":10.42,"c":10.42,"v":600},{"d":"2023-07-14","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-17","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-18","o":10.65,"h":10.68,"l":10.42,"c":10.47,"v":20000},{"d":"2023-07-19","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":100},{"d":"2023-07-20","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-07-21","o":10.44,"h":10.44,"l":10.41,"c":10.42,"v":1000},{"d":"2023-07-24","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-25","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-26","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":400},{"d":"2023-07-27","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-28","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-07-31","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":100},{"d":"2023-08-01","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2023-08-02","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":1400},{"d":"2023-08-03","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":115100},{"d":"2023-08-04","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-08-07","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":0},{"d":"2023-08-08","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":4900},{"d":"2023-08-09","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-08-10","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-08-11","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-08-14","o":10.47,"h":10.47,"l":10.47,"c":10.47,"v":0},{"d":"2023-08-15","o":10.48,"h":10.49,"l":10.47,"c":10.49,"v":317500},{"d":"2023-08-16","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-17","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-18","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-21","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-22","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-23","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-24","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-25","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-28","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-29","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-30","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-08-31","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-01","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-05","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-06","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-07","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-08","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":0},{"d":"2023-09-11","o":10.54,"h":10.54,"l":10.52,"c":10.52,"v":200},{"d":"2023-09-12","o":10.52,"h":10.52,"l":10.52,"c":10.52,"v":400},{"d":"2023-09-13","o":10.54,"h":10.64,"l":10.54,"c":10.62,"v":18700},{"d":"2023-09-14","o":10.63,"h":10.63,"l":10.58,"c":10.63,"v":7100},{"d":"2023-09-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":500},{"d":"2023-09-18","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2023-09-19","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":0},{"d":"2023-09-20","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2023-09-21","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2023-09-22","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":100},{"d":"2023-09-25","o":10.55,"h":10.56,"l":10.55,"c":10.56,"v":6700},{"d":"2023-09-26","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2023-09-27","o":10.63,"h":10.63,"l":10.63,"c":10.63,"v":100},{"d":"2023-09-28","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":300},{"d":"2023-09-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":100},{"d":"2023-10-02","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":99200},{"d":"2023-10-03","o":10.61,"h":10.65,"l":10.61,"c":10.64,"v":539600},{"d":"2023-10-04","o":10.62,"h":10.65,"l":10.62,"c":10.65,"v":8600},{"d":"2023-10-05","o":10.65,"h":10.66,"l":10.62,"c":10.64,"v":135500},{"d":"2023-10-06","o":10.65,"h":10.67,"l":10.65,"c":10.65,"v":115200},{"d":"2023-10-09","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":100700},{"d":"2023-10-10","o":10.64,"h":10.85,"l":10.59,"c":10.59,"v":1935600},{"d":"2023-10-11","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":300},{"d":"2023-10-12","o":10.84,"h":11.24,"l":10.62,"c":10.94,"v":34300},{"d":"2023-10-13","o":10.78,"h":11,"l":10.75,"c":10.84,"v":3000},{"d":"2023-10-16","o":10.64,"h":11.4,"l":10.62,"c":10.7,"v":235400},{"d":"2023-10-17","o":11.1,"h":11.1,"l":10.6,"c":10.66,"v":16100},{"d":"2023-10-18","o":10.7,"h":10.74,"l":10.63,"c":10.65,"v":37600},{"d":"2023-10-19","o":10.74,"h":10.74,"l":10.64,"c":10.68,"v":43100},{"d":"2023-10-20","o":10.69,"h":10.78,"l":10.62,"c":10.66,"v":286300},{"d":"2023-10-23","o":10.7,"h":10.7,"l":10.65,"c":10.65,"v":700},{"d":"2023-10-24","o":10.67,"h":11.25,"l":10.65,"c":10.98,"v":18400},{"d":"2023-10-25","o":10.75,"h":10.8,"l":10.62,"c":10.8,"v":45300},{"d":"2023-10-26","o":10.74,"h":10.77,"l":10.62,"c":10.76,"v":8800},{"d":"2023-10-27","o":10.75,"h":10.75,"l":10.72,"c":10.72,"v":1500},{"d":"2023-10-30","o":10.24,"h":10.69,"l":9.23,"c":9.8,"v":15100},{"d":"2023-10-31","o":9.94,"h":9.94,"l":8.49,"c":8.49,"v":14400},{"d":"2023-11-01","o":8.7,"h":9.5,"l":8.55,"c":8.55,"v":13900},{"d":"2023-11-02","o":9,"h":9.4,"l":8.55,"c":9.33,"v":22000},{"d":"2023-11-03","o":7.97,"h":8.7,"l":7.6,"c":7.74,"v":2403100},{"d":"2023-11-06","o":8.08,"h":8.28,"l":6.6,"c":7.2,"v":175100},{"d":"2023-11-07","o":5.11,"h":5.12,"l":2.41,"c":2.65,"v":1304400},{"d":"2023-11-08","o":3.6,"h":3.74,"l":2,"c":2.15,"v":3813000},{"d":"2023-11-09","o":2.32,"h":2.34,"l":2,"c":2.14,"v":1417100},{"d":"2023-11-10","o":1.85,"h":1.95,"l":1.5,"c":1.67,"v":1024800},{"d":"2023-11-13","o":1.69,"h":1.96,"l":1.69,"c":1.79,"v":372300},{"d":"2023-11-14","o":1.71,"h":2.1,"l":1.71,"c":2.01,"v":781800},{"d":"2023-11-15","o":2.1,"h":2.52,"l":2.09,"c":2.35,"v":766300},{"d":"2023-11-16","o":2.35,"h":2.5,"l":2.34,"c":2.35,"v":391500},{"d":"2023-11-17","o":2.35,"h":2.41,"l":2.3,"c":2.36,"v":151900},{"d":"2023-11-20","o":2.3,"h":2.59,"l":2.3,"c":2.45,"v":155800},{"d":"2023-11-21","o":2.4,"h":2.58,"l":2.4,"c":2.4,"v":162600},{"d":"2023-11-22","o":2.4,"h":2.49,"l":2.4,"c":2.43,"v":89800},{"d":"2023-11-24","o":2.6,"h":2.73,"l":2.52,"c":2.52,"v":132700},{"d":"2023-11-27","o":2.52,"h":2.58,"l":2.34,"c":2.35,"v":74100},{"d":"2023-11-28","o":2.3,"h":2.46,"l":2.3,"c":2.3,"v":72400},{"d":"2023-11-29","o":2.3,"h":2.48,"l":2.29,"c":2.3,"v":141600},{"d":"2023-11-30","o":2.39,"h":2.39,"l":2.25,"c":2.31,"v":70800},{"d":"2023-12-01","o":2.31,"h":2.36,"l":2.26,"c":2.36,"v":95300},{"d":"2023-12-04","o":2.34,"h":2.36,"l":2.29,"c":2.36,"v":12700},{"d":"2023-12-05","o":2.31,"h":2.74,"l":2.31,"c":2.6,"v":114600},{"d":"2023-12-06","o":2.58,"h":2.58,"l":2.37,"c":2.45,"v":21000},{"d":"2023-12-07","o":2.47,"h":2.5,"l":2.4,"c":2.45,"v":10200},{"d":"2023-12-08","o":2.44,"h":2.51,"l":2.3,"c":2.4,"v":17300},{"d":"2023-12-11","o":2.44,"h":2.6,"l":2.42,"c":2.53,"v":47600},{"d":"2023-12-12","o":2.6,"h":2.6,"l":2.5,"c":2.5,"v":9800},{"d":"2023-12-13","o":2.45,"h":2.58,"l":2.45,"c":2.54,"v":22800},{"d":"2023-12-14","o":2.54,"h":2.59,"l":2.39,"c":2.43,"v":63900},{"d":"2023-12-15","o":2.43,"h":2.5,"l":2.43,"c":2.49,"v":5500},{"d":"2023-12-18","o":2.45,"h":2.5,"l":2.42,"c":2.48,"v":6300},{"d":"2023-12-19","o":2.4,"h":2.5,"l":2.4,"c":2.45,"v":16500},{"d":"2023-12-20","o":2.45,"h":2.5,"l":2.36,"c":2.4,"v":21600},{"d":"2023-12-21","o":2.4,"h":2.54,"l":2.4,"c":2.5,"v":23700},{"d":"2023-12-22","o":2.5,"h":2.64,"l":2.42,"c":2.52,"v":8100},{"d":"2023-12-26","o":2.52,"h":2.52,"l":2.4,"c":2.42,"v":16400},{"d":"2023-12-27","o":2.42,"h":2.55,"l":2.42,"c":2.44,"v":6200},{"d":"2023-12-28","o":2.46,"h":2.54,"l":2.42,"c":2.52,"v":12700},{"d":"2023-12-29","o":2.55,"h":2.55,"l":2.47,"c":2.5,"v":1800},{"d":"2024-01-02","o":2.43,"h":2.5,"l":2.35,"c":2.44,"v":11800},{"d":"2024-01-03","o":2.36,"h":2.44,"l":2.35,"c":2.38,"v":5500},{"d":"2024-01-04","o":2.31,"h":2.55,"l":2.3,"c":2.38,"v":9000},{"d":"2024-01-05","o":2.35,"h":2.4,"l":2.25,"c":2.39,"v":9900},{"d":"2024-01-08","o":2.3,"h":2.42,"l":2.25,"c":2.38,"v":37600},{"d":"2024-01-09","o":2.41,"h":2.41,"l":2.25,"c":2.4,"v":12100},{"d":"2024-01-10","o":2.31,"h":2.45,"l":2.31,"c":2.45,"v":8500},{"d":"2024-01-11","o":2.45,"h":2.57,"l":2.4,"c":2.51,"v":30400},{"d":"2024-01-12","o":3.07,"h":3.12,"l":2.61,"c":2.8,"v":9275700},{"d":"2024-01-16","o":2.6,"h":2.88,"l":2.59,"c":2.8,"v":313700},{"d":"2024-01-17","o":2.67,"h":2.75,"l":2.26,"c":2.37,"v":136300},{"d":"2024-01-18","o":2.33,"h":2.33,"l":2.25,"c":2.33,"v":54500},{"d":"2024-01-19","o":2.16,"h":2.31,"l":2,"c":2.31,"v":58300},{"d":"2024-01-22","o":2.24,"h":2.4,"l":2.23,"c":2.37,"v":30000},{"d":"2024-01-23","o":2.3,"h":2.37,"l":2.2,"c":2.24,"v":43700},{"d":"2024-01-24","o":2.2,"h":2.3,"l":2.2,"c":2.25,"v":8900},{"d":"2024-01-25","o":2.23,"h":2.26,"l":2.15,"c":2.23,"v":9600},{"d":"2024-01-26","o":2.27,"h":2.28,"l":2.24,"c":2.25,"v":6200},{"d":"2024-01-29","o":2.25,"h":2.36,"l":2.18,"c":2.22,"v":20900},{"d":"2024-01-30","o":2.22,"h":2.3,"l":2.14,"c":2.17,"v":33000},{"d":"2024-01-31","o":2.2,"h":2.24,"l":2.19,"c":2.21,"v":5500},{"d":"2024-02-01","o":2.2,"h":2.2,"l":2.15,"c":2.16,"v":2700},{"d":"2024-02-02","o":2.18,"h":2.44,"l":2.11,"c":2.23,"v":16900},{"d":"2024-02-05","o":2.44,"h":2.44,"l":2.29,"c":2.38,"v":16700},{"d":"2024-02-06","o":2.35,"h":2.44,"l":2.35,"c":2.37,"v":15200},{"d":"2024-02-07","o":2.38,"h":2.5,"l":2.34,"c":2.38,"v":16200},{"d":"2024-02-08","o":2.41,"h":2.5,"l":2.3,"c":2.5,"v":25100},{"d":"2024-02-09","o":2.42,"h":2.5,"l":2.37,"c":2.44,"v":7900},{"d":"2024-02-12","o":2.45,"h":2.6,"l":2.42,"c":2.56,"v":27400},{"d":"2024-02-13","o":2.46,"h":2.54,"l":2.41,"c":2.5,"v":18500},{"d":"2024-02-14","o":2.6,"h":2.6,"l":2.31,"c":2.55,"v":6600},{"d":"2024-02-15","o":2.52,"h":2.55,"l":2.41,"c":2.51,"v":14300},{"d":"2024-02-16","o":2.51,"h":2.57,"l":2.42,"c":2.53,"v":9300},{"d":"2024-02-20","o":2.53,"h":2.63,"l":2.52,"c":2.6,"v":5200},{"d":"2024-02-21","o":2.58,"h":2.58,"l":2.49,"c":2.58,"v":2700},{"d":"2024-02-22","o":2.45,"h":2.59,"l":2.37,"c":2.59,"v":18200},{"d":"2024-02-23","o":2.5,"h":2.58,"l":2.44,"c":2.45,"v":6300},{"d":"2024-02-26","o":2.45,"h":2.49,"l":2.4,"c":2.45,"v":22000},{"d":"2024-02-27","o":2.45,"h":2.55,"l":2.37,"c":2.37,"v":14600},{"d":"2024-02-28","o":2.38,"h":2.42,"l":2.32,"c":2.38,"v":4600},{"d":"2024-02-29","o":2.54,"h":2.54,"l":2.37,"c":2.38,"v":10600},{"d":"2024-03-01","o":2.48,"h":2.48,"l":2.38,"c":2.45,"v":4300},{"d":"2024-03-04","o":2.39,"h":2.52,"l":2.39,"c":2.46,"v":2800},{"d":"2024-03-05","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":2800},{"d":"2024-03-06","o":2.37,"h":2.39,"l":2.23,"c":2.3,"v":3600},{"d":"2024-03-07","o":2.2,"h":2.35,"l":2.17,"c":2.26,"v":25400},{"d":"2024-03-08","o":2.2,"h":2.25,"l":2.17,"c":2.25,"v":14900},{"d":"2024-03-11","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":40800},{"d":"2024-03-12","o":2.17,"h":2.2,"l":2.17,"c":2.2,"v":40000},{"d":"2024-03-13","o":2.2,"h":2.41,"l":2.16,"c":2.37,"v":31200},{"d":"2024-03-14","o":2.3,"h":2.41,"l":2.25,"c":2.25,"v":7400},{"d":"2024-03-15","o":2.22,"h":2.35,"l":2.22,"c":2.27,"v":3400},{"d":"2024-03-18","o":2.27,"h":2.36,"l":2.17,"c":2.17,"v":24300},{"d":"2024-03-19","o":2.17,"h":2.23,"l":2.17,"c":2.19,"v":4900},{"d":"2024-03-20","o":2.19,"h":2.44,"l":2.19,"c":2.41,"v":34000},{"d":"2024-03-21","o":2.39,"h":2.52,"l":2.39,"c":2.49,"v":44200},{"d":"2024-03-22","o":2.49,"h":2.49,"l":2.4,"c":2.46,"v":5900},{"d":"2024-03-25","o":2.48,"h":2.49,"l":2.4,"c":2.46,"v":6500},{"d":"2024-03-26","o":2.5,"h":2.6,"l":2.39,"c":2.45,"v":19500},{"d":"2024-03-27","o":2.49,"h":2.6,"l":2.46,"c":2.55,"v":24900},{"d":"2024-03-28","o":2.52,"h":2.58,"l":2.52,"c":2.57,"v":2200},{"d":"2024-04-01","o":2.59,"h":2.59,"l":2.41,"c":2.52,"v":23500},{"d":"2024-04-02","o":2.37,"h":2.43,"l":2.29,"c":2.37,"v":2200},{"d":"2024-04-03","o":2.41,"h":2.41,"l":2.27,"c":2.28,"v":7000},{"d":"2024-04-04","o":2.25,"h":2.38,"l":2.17,"c":2.18,"v":7900},{"d":"2024-04-05","o":2.37,"h":2.37,"l":2.15,"c":2.29,"v":13800},{"d":"2024-04-08","o":2.2,"h":2.32,"l":2.2,"c":2.21,"v":6200},{"d":"2024-04-09","o":2.1,"h":2.59,"l":2.02,"c":2.17,"v":72900},{"d":"2024-04-10","o":2.07,"h":2.32,"l":2.06,"c":2.25,"v":22300},{"d":"2024-04-11","o":2.28,"h":2.33,"l":2.1,"c":2.21,"v":11500},{"d":"2024-04-12","o":2.15,"h":2.31,"l":2.11,"c":2.12,"v":32800},{"d":"2024-04-15","o":2.18,"h":2.18,"l":2.11,"c":2.11,"v":500},{"d":"2024-04-16","o":2.2,"h":2.2,"l":2.11,"c":2.11,"v":2400},{"d":"2024-04-17","o":2.12,"h":2.2,"l":2.09,"c":2.2,"v":39200},{"d":"2024-04-18","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":1200},{"d":"2024-04-19","o":2.18,"h":2.19,"l":2.1,"c":2.11,"v":1400},{"d":"2024-04-22","o":2.13,"h":2.27,"l":2.1,"c":2.27,"v":17100},{"d":"2024-04-23","o":2.21,"h":2.3,"l":2.21,"c":2.25,"v":3200},{"d":"2024-04-24","o":2.25,"h":2.37,"l":2.18,"c":2.19,"v":2000},{"d":"2024-04-25","o":2.16,"h":2.25,"l":2.16,"c":2.17,"v":600},{"d":"2024-04-26","o":2.14,"h":2.23,"l":2,"c":2.14,"v":19900},{"d":"2024-04-29","o":2.23,"h":2.23,"l":2.11,"c":2.13,"v":1000},{"d":"2024-04-30","o":2.11,"h":2.11,"l":1.9,"c":2.06,"v":2700},{"d":"2024-05-01","o":2.04,"h":2.06,"l":2.01,"c":2.01,"v":2100},{"d":"2024-05-02","o":2.01,"h":2.15,"l":2.01,"c":2.12,"v":1500},{"d":"2024-05-03","o":2.03,"h":2.07,"l":2.03,"c":2.07,"v":1700},{"d":"2024-05-06","o":2.09,"h":2.09,"l":1.93,"c":1.93,"v":3300},{"d":"2024-05-07","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":7200},{"d":"2024-05-08","o":2.03,"h":2.03,"l":1.97,"c":2.01,"v":16700},{"d":"2024-05-09","o":1.99,"h":2.08,"l":1.99,"c":1.99,"v":1300},{"d":"2024-05-10","o":1.94,"h":2.03,"l":1.94,"c":1.98,"v":5000},{"d":"2024-05-13","o":1.95,"h":2.02,"l":1.94,"c":2.02,"v":10000},{"d":"2024-05-14","o":1.96,"h":1.99,"l":1.94,"c":1.97,"v":12300},{"d":"2024-05-15","o":1.9,"h":1.9,"l":1.29,"c":1.35,"v":504800},{"d":"2024-05-16","o":1.43,"h":1.47,"l":1.35,"c":1.39,"v":27400},{"d":"2024-05-17","o":1.59,"h":1.59,"l":1.33,"c":1.45,"v":94100},{"d":"2024-05-20","o":1.5,"h":1.55,"l":1.4,"c":1.42,"v":122500},{"d":"2024-05-21","o":1.5,"h":1.54,"l":1.42,"c":1.42,"v":77200},{"d":"2024-05-22","o":1.5,"h":1.53,"l":1.4,"c":1.4,"v":73200},{"d":"2024-05-23","o":1.63,"h":1.63,"l":1.38,"c":1.4,"v":29000},{"d":"2024-05-24","o":1.43,"h":1.47,"l":1.4,"c":1.44,"v":36000},{"d":"2024-05-28","o":1.41,"h":1.45,"l":1.41,"c":1.43,"v":64500},{"d":"2024-05-29","o":1.43,"h":1.45,"l":1.37,"c":1.4,"v":51500},{"d":"2024-05-30","o":1.44,"h":1.46,"l":1.41,"c":1.42,"v":14200},{"d":"2024-05-31","o":1.43,"h":1.45,"l":1.4,"c":1.4,"v":1800},{"d":"2024-06-03","o":1.38,"h":1.53,"l":1.34,"c":1.35,"v":10400},{"d":"2024-06-04","o":1.36,"h":1.45,"l":1.36,"c":1.39,"v":40700},{"d":"2024-06-05","o":1.38,"h":1.4,"l":1.35,"c":1.4,"v":10200},{"d":"2024-06-06","o":1.39,"h":1.4,"l":1.32,"c":1.38,"v":45800},{"d":"2024-06-07","o":1.45,"h":1.45,"l":1.35,"c":1.41,"v":70900},{"d":"2024-06-10","o":1.43,"h":1.48,"l":1.35,"c":1.45,"v":51500},{"d":"2024-06-11","o":1.4,"h":1.5,"l":1.4,"c":1.5,"v":65200},{"d":"2024-06-12","o":1.46,"h":1.49,"l":1.44,"c":1.44,"v":3200},{"d":"2024-06-13","o":1.44,"h":1.5,"l":1.44,"c":1.49,"v":34600},{"d":"2024-06-14","o":1.5,"h":1.5,"l":1.45,"c":1.47,"v":13000},{"d":"2024-06-17","o":1.46,"h":1.5,"l":1.44,"c":1.45,"v":7000},{"d":"2024-06-18","o":1.45,"h":1.47,"l":1.44,"c":1.44,"v":4000},{"d":"2024-06-20","o":1.44,"h":1.6,"l":1.44,"c":1.48,"v":30900},{"d":"2024-06-21","o":1.5,"h":1.65,"l":1.49,"c":1.57,"v":89800},{"d":"2024-06-24","o":1.58,"h":1.65,"l":1.41,"c":1.64,"v":34600},{"d":"2024-06-25","o":1.65,"h":1.7,"l":1.58,"c":1.66,"v":23300},{"d":"2024-06-26","o":1.65,"h":1.95,"l":1.53,"c":1.65,"v":67700},{"d":"2024-06-27","o":1.74,"h":1.95,"l":1.58,"c":1.89,"v":43600},{"d":"2024-06-28","o":1.92,"h":1.98,"l":1.5,"c":1.89,"v":48700},{"d":"2024-07-01","o":1.85,"h":1.99,"l":1.73,"c":1.96,"v":29500},{"d":"2024-07-02","o":2,"h":2.13,"l":1.72,"c":2.08,"v":84100},{"d":"2024-07-03","o":2.12,"h":2.15,"l":1.9,"c":1.99,"v":67100},{"d":"2024-07-05","o":1.94,"h":2.1,"l":1.73,"c":1.76,"v":18000},{"d":"2024-07-08","o":1.68,"h":1.88,"l":1.68,"c":1.8,"v":18500},{"d":"2024-07-09","o":1.9,"h":2.02,"l":1.88,"c":1.96,"v":60800},{"d":"2024-07-10","o":2.1,"h":2.1,"l":2,"c":2.05,"v":71800},{"d":"2024-07-11","o":2.11,"h":2.19,"l":1.96,"c":2.09,"v":74700},{"d":"2024-07-12","o":2.14,"h":2.37,"l":2.11,"c":2.35,"v":164000},{"d":"2024-07-15","o":2.44,"h":2.77,"l":2.36,"c":2.5,"v":161100},{"d":"2024-07-16","o":2.49,"h":2.53,"l":2.3,"c":2.35,"v":135800},{"d":"2024-07-17","o":2.25,"h":2.45,"l":2.2,"c":2.3,"v":125500},{"d":"2024-07-18","o":2.26,"h":2.29,"l":2.16,"c":2.25,"v":19400},{"d":"2024-07-19","o":2.26,"h":2.3,"l":2.12,"c":2.23,"v":111000},{"d":"2024-07-22","o":2.29,"h":2.55,"l":2.26,"c":2.44,"v":77000},{"d":"2024-07-23","o":2.37,"h":2.55,"l":2.37,"c":2.53,"v":86000},{"d":"2024-07-24","o":2.44,"h":2.55,"l":2.35,"c":2.41,"v":68800},{"d":"2024-07-25","o":2.45,"h":2.59,"l":2.45,"c":2.58,"v":107400},{"d":"2024-07-26","o":2.62,"h":2.62,"l":2.42,"c":2.56,"v":34500},{"d":"2024-07-29","o":2.59,"h":2.59,"l":2.05,"c":2.35,"v":70800},{"d":"2024-07-30","o":2.27,"h":2.45,"l":2.16,"c":2.28,"v":42000},{"d":"2024-07-31","o":2.13,"h":2.4,"l":2.13,"c":2.39,"v":33600},{"d":"2024-08-01","o":2.39,"h":2.93,"l":2.3,"c":2.44,"v":127500},{"d":"2024-08-02","o":2.37,"h":2.38,"l":2.18,"c":2.38,"v":19400},{"d":"2024-08-05","o":2.37,"h":2.5,"l":2.31,"c":2.45,"v":42500},{"d":"2024-08-06","o":2.48,"h":2.48,"l":2.3,"c":2.3,"v":7500},{"d":"2024-08-07","o":2.35,"h":2.39,"l":2.3,"c":2.3,"v":29600},{"d":"2024-08-08","o":2.35,"h":2.36,"l":2.28,"c":2.33,"v":21300},{"d":"2024-08-09","o":2.3,"h":2.35,"l":2.3,"c":2.3,"v":8200},{"d":"2024-08-12","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":16100},{"d":"2024-08-13","o":2.3,"h":2.39,"l":2.3,"c":2.39,"v":6100},{"d":"2024-08-14","o":2.35,"h":2.35,"l":2.3,"c":2.35,"v":13800},{"d":"2024-08-15","o":2.49,"h":2.5,"l":2.31,"c":2.39,"v":22900},{"d":"2024-08-16","o":2.32,"h":2.35,"l":2.31,"c":2.35,"v":19300},{"d":"2024-08-19","o":2.35,"h":2.35,"l":2.3,"c":2.35,"v":19200},{"d":"2024-08-20","o":2.44,"h":2.44,"l":2.3,"c":2.35,"v":9100},{"d":"2024-08-21","o":2.31,"h":2.35,"l":2.3,"c":2.35,"v":11700},{"d":"2024-08-22","o":2.3,"h":2.34,"l":2.2,"c":2.32,"v":36500},{"d":"2024-08-23","o":2.47,"h":2.47,"l":2.12,"c":2.12,"v":41600},{"d":"2024-08-26","o":2.08,"h":2.2,"l":2.05,"c":2.13,"v":21200},{"d":"2024-08-27","o":2.13,"h":2.21,"l":2.02,"c":2.21,"v":17400},{"d":"2024-08-28","o":2.09,"h":2.2,"l":1.62,"c":1.95,"v":42700},{"d":"2024-08-29","o":1.87,"h":1.96,"l":1.77,"c":1.86,"v":8400},{"d":"2024-08-30","o":1.91,"h":2.1,"l":1.67,"c":1.91,"v":10700},{"d":"2024-09-03","o":1.87,"h":1.93,"l":1.72,"c":1.88,"v":12800},{"d":"2024-09-04","o":1.91,"h":2.15,"l":1.75,"c":1.8,"v":24100},{"d":"2024-09-05","o":1.82,"h":2.04,"l":1.8,"c":1.85,"v":10900},{"d":"2024-09-06","o":1.82,"h":1.93,"l":1.76,"c":1.79,"v":22700},{"d":"2024-09-09","o":1.85,"h":2.05,"l":1.78,"c":1.9,"v":23100},{"d":"2024-09-10","o":2.01,"h":2.55,"l":1.96,"c":2.3,"v":310200},{"d":"2024-09-11","o":2.3,"h":2.55,"l":2.27,"c":2.44,"v":92000},{"d":"2024-09-12","o":2.23,"h":2.8,"l":2.16,"c":2.37,"v":136400},{"d":"2024-09-13","o":2.35,"h":2.7,"l":2.02,"c":2.4,"v":78600},{"d":"2024-09-16","o":2.33,"h":2.55,"l":2.22,"c":2.31,"v":46900},{"d":"2024-09-17","o":2.32,"h":2.55,"l":2.15,"c":2.25,"v":50500},{"d":"2024-09-18","o":2.24,"h":2.5,"l":2.14,"c":2.21,"v":59400},{"d":"2024-09-19","o":2.21,"h":2.49,"l":2.18,"c":2.35,"v":87000},{"d":"2024-09-20","o":2.25,"h":2.45,"l":2.25,"c":2.31,"v":20800},{"d":"2024-09-23","o":2.2,"h":2.5,"l":2.2,"c":2.31,"v":68000},{"d":"2024-09-24","o":2.29,"h":2.35,"l":2.07,"c":2.07,"v":9800},{"d":"2024-09-25","o":2.13,"h":2.2,"l":2.1,"c":2.14,"v":6600},{"d":"2024-09-26","o":2.18,"h":2.18,"l":2.05,"c":2.08,"v":10700},{"d":"2024-09-27","o":2.05,"h":2.7,"l":2.05,"c":2.45,"v":225400},{"d":"2024-09-30","o":2.42,"h":2.56,"l":2.3,"c":2.3,"v":36800},{"d":"2024-10-01","o":2.29,"h":2.32,"l":2.2,"c":2.2,"v":8800},{"d":"2024-10-02","o":2.39,"h":2.39,"l":2.2,"c":2.22,"v":19700},{"d":"2024-10-03","o":2.31,"h":2.64,"l":2.2,"c":2.21,"v":95100},{"d":"2024-10-04","o":2.28,"h":2.28,"l":2.01,"c":2.2,"v":19400},{"d":"2024-10-07","o":2.31,"h":2.49,"l":2.11,"c":2.3,"v":67500},{"d":"2024-10-08","o":2.22,"h":2.36,"l":2.03,"c":2.1,"v":22500},{"d":"2024-10-09","o":2.06,"h":2.23,"l":2.03,"c":2.03,"v":13900},{"d":"2024-10-10","o":2.09,"h":2.22,"l":2.06,"c":2.14,"v":10500},{"d":"2024-10-11","o":2.06,"h":2.22,"l":2.04,"c":2.05,"v":4600},{"d":"2024-10-14","o":2.07,"h":2.36,"l":2.07,"c":2.09,"v":13900},{"d":"2024-10-15","o":2.05,"h":2.24,"l":2.05,"c":2.06,"v":6700},{"d":"2024-10-16","o":2.06,"h":2.3,"l":1.8,"c":1.93,"v":145900},{"d":"2024-10-17","o":1.96,"h":2.29,"l":1.9,"c":1.92,"v":177800},{"d":"2024-10-18","o":1.9,"h":2.05,"l":1.75,"c":1.79,"v":149700},{"d":"2024-10-21","o":1.9,"h":2.15,"l":1.7,"c":1.7,"v":191700},{"d":"2024-10-22","o":1.73,"h":2.03,"l":1.6,"c":1.8,"v":41200},{"d":"2024-10-23","o":1.75,"h":2.11,"l":1.75,"c":1.91,"v":401900},{"d":"2024-10-24","o":1.94,"h":2.18,"l":1.82,"c":1.82,"v":105800},{"d":"2024-10-25","o":1.84,"h":1.92,"l":1.81,"c":1.85,"v":10900},{"d":"2024-10-28","o":1.9,"h":2.02,"l":1.73,"c":1.73,"v":18900},{"d":"2024-10-29","o":1.7,"h":1.92,"l":1.64,"c":1.69,"v":63900},{"d":"2024-10-30","o":1.75,"h":1.92,"l":1.64,"c":1.65,"v":34600},{"d":"2024-10-31","o":1.64,"h":1.85,"l":1.59,"c":1.62,"v":27200},{"d":"2024-11-01","o":1.6,"h":1.71,"l":1.59,"c":1.63,"v":5900},{"d":"2024-11-04","o":1.65,"h":1.69,"l":1.6,"c":1.65,"v":10800},{"d":"2024-11-05","o":1.59,"h":1.72,"l":1.59,"c":1.6,"v":10000},{"d":"2024-11-06","o":1.65,"h":1.75,"l":1.59,"c":1.59,"v":31200},{"d":"2024-11-07","o":1.62,"h":1.64,"l":1.56,"c":1.58,"v":14700},{"d":"2024-11-08","o":1.58,"h":1.58,"l":1.12,"c":1.27,"v":66300},{"d":"2024-11-11","o":1.31,"h":1.5,"l":1.24,"c":1.24,"v":24000},{"d":"2024-11-12","o":1.32,"h":1.39,"l":1.18,"c":1.22,"v":5200},{"d":"2024-11-13","o":1.24,"h":1.39,"l":1.18,"c":1.2,"v":19900},{"d":"2024-11-14","o":1.26,"h":1.33,"l":1.19,"c":1.19,"v":10900},{"d":"2024-11-15","o":1.1,"h":1.13,"l":1,"c":1.06,"v":11000},{"d":"2024-11-18","o":1.18,"h":1.27,"l":1.13,"c":1.26,"v":6700},{"d":"2024-11-19","o":1.22,"h":1.28,"l":1.16,"c":1.16,"v":22700},{"d":"2024-11-20","o":1.26,"h":1.26,"l":1.15,"c":1.24,"v":15400},{"d":"2024-11-21","o":1.22,"h":1.22,"l":1.15,"c":1.15,"v":1700},{"d":"2024-11-22","o":1.17,"h":1.17,"l":1.05,"c":1.05,"v":30200},{"d":"2024-11-25","o":1.12,"h":1.17,"l":1.1,"c":1.11,"v":9400},{"d":"2024-11-26","o":1.07,"h":1.15,"l":1,"c":1,"v":46100},{"d":"2024-11-27","o":0.99,"h":1.12,"l":0.88,"c":0.9,"v":46600},{"d":"2024-11-29","o":0.91,"h":1,"l":0.91,"c":0.95,"v":34100},{"d":"2024-12-02","o":1,"h":1,"l":0.9,"c":0.91,"v":88800},{"d":"2024-12-03","o":0.96,"h":0.99,"l":0.84,"c":0.88,"v":56200},{"d":"2024-12-04","o":0.83,"h":0.94,"l":0.82,"c":0.9,"v":23000},{"d":"2024-12-05","o":0.89,"h":0.9,"l":0.75,"c":0.75,"v":51900},{"d":"2024-12-06","o":0.73,"h":0.8,"l":0.73,"c":0.77,"v":15100},{"d":"2024-12-09","o":0.76,"h":0.91,"l":0.76,"c":0.76,"v":34100},{"d":"2024-12-10","o":0.76,"h":0.78,"l":0.76,"c":0.77,"v":6900},{"d":"2024-12-11","o":0.76,"h":0.77,"l":0.75,"c":0.75,"v":49700},{"d":"2024-12-12","o":0.74,"h":0.75,"l":0.66,"c":0.67,"v":37700},{"d":"2024-12-13","o":0.69,"h":0.71,"l":0.6,"c":0.63,"v":82400},{"d":"2024-12-16","o":0.59,"h":0.69,"l":0.59,"c":0.62,"v":27700},{"d":"2024-12-17","o":0.65,"h":0.65,"l":0.6,"c":0.61,"v":8900},{"d":"2024-12-18","o":0.61,"h":0.63,"l":0.59,"c":0.59,"v":11400},{"d":"2024-12-19","o":0.62,"h":0.78,"l":0.59,"c":0.71,"v":281500},{"d":"2024-12-20","o":0.75,"h":0.81,"l":0.71,"c":0.81,"v":39800},{"d":"2024-12-23","o":0.81,"h":0.86,"l":0.77,"c":0.77,"v":28600},{"d":"2024-12-24","o":0.86,"h":0.93,"l":0.81,"c":0.88,"v":36200},{"d":"2024-12-26","o":0.89,"h":0.9,"l":0.81,"c":0.87,"v":27800},{"d":"2024-12-27","o":0.87,"h":0.88,"l":0.66,"c":0.88,"v":1991700},{"d":"2024-12-30","o":1.08,"h":2.67,"l":0.88,"c":1.43,"v":11520000},{"d":"2024-12-31","o":1.32,"h":1.4,"l":0.93,"c":0.93,"v":667500},{"d":"2025-01-02","o":0.95,"h":1.28,"l":0.95,"c":0.95,"v":480500},{"d":"2025-01-03","o":0.96,"h":1.05,"l":0.88,"c":0.89,"v":372800},{"d":"2025-01-06","o":0.9,"h":0.98,"l":0.77,"c":0.8,"v":184700},{"d":"2025-01-07","o":0.85,"h":0.89,"l":0.76,"c":0.81,"v":132400},{"d":"2025-01-08","o":0.77,"h":0.81,"l":0.73,"c":0.78,"v":88400},{"d":"2025-01-10","o":0.76,"h":0.92,"l":0.76,"c":0.81,"v":75300},{"d":"2025-01-13","o":0.81,"h":0.84,"l":0.76,"c":0.77,"v":72600},{"d":"2025-01-14","o":0.8,"h":0.94,"l":0.77,"c":0.81,"v":41300},{"d":"2025-01-15","o":0.8,"h":0.84,"l":0.76,"c":0.83,"v":34900},{"d":"2025-01-16","o":0.82,"h":0.86,"l":0.8,"c":0.84,"v":29300},{"d":"2025-01-17","o":0.83,"h":0.87,"l":0.79,"c":0.83,"v":24500},{"d":"2025-01-21","o":0.84,"h":0.87,"l":0.8,"c":0.87,"v":9100},{"d":"2025-01-22","o":0.88,"h":0.88,"l":0.8,"c":0.81,"v":12000},{"d":"2025-01-23","o":0.81,"h":0.84,"l":0.67,"c":0.84,"v":79000},{"d":"2025-01-24","o":0.83,"h":0.84,"l":0.78,"c":0.79,"v":34500},{"d":"2025-01-27","o":0.83,"h":0.87,"l":0.75,"c":0.75,"v":37900},{"d":"2025-01-28","o":0.83,"h":0.83,"l":0.67,"c":0.75,"v":38600},{"d":"2025-01-29","o":0.72,"h":0.75,"l":0.68,"c":0.69,"v":36000},{"d":"2025-01-30","o":0.74,"h":0.74,"l":0.6,"c":0.6,"v":45900},{"d":"2025-01-31","o":0.63,"h":0.75,"l":0.51,"c":0.6,"v":256600},{"d":"2025-02-03","o":0.59,"h":0.62,"l":0.55,"c":0.59,"v":17400},{"d":"2025-02-04","o":0.62,"h":0.63,"l":0.53,"c":0.63,"v":80400},{"d":"2025-02-05","o":0.64,"h":0.65,"l":0.55,"c":0.6,"v":64400},{"d":"2025-02-06","o":0.59,"h":0.62,"l":0.56,"c":0.56,"v":117000},{"d":"2025-02-07","o":0.59,"h":0.7,"l":0.56,"c":0.61,"v":308000},{"d":"2025-02-10","o":0.63,"h":0.63,"l":0.55,"c":0.57,"v":49200},{"d":"2025-02-11","o":0.6,"h":0.6,"l":0.56,"c":0.56,"v":88400},{"d":"2025-02-12","o":0.61,"h":0.66,"l":0.56,"c":0.57,"v":77600},{"d":"2025-02-13","o":0.59,"h":0.6,"l":0.53,"c":0.53,"v":42800},{"d":"2025-02-14","o":0.56,"h":0.56,"l":0.51,"c":0.54,"v":75600},{"d":"2025-02-18","o":0.55,"h":0.57,"l":0.51,"c":0.54,"v":38100},{"d":"2025-02-19","o":0.56,"h":0.57,"l":0.51,"c":0.51,"v":108400},{"d":"2025-02-20","o":0.54,"h":0.54,"l":0.47,"c":0.49,"v":80900},{"d":"2025-02-21","o":0.51,"h":0.53,"l":0.48,"c":0.53,"v":70600},{"d":"2025-02-24","o":0.54,"h":0.54,"l":0.47,"c":0.5,"v":142400},{"d":"2025-02-25","o":0.48,"h":0.52,"l":0.46,"c":0.49,"v":153200},{"d":"2025-02-26","o":0.55,"h":0.6,"l":0.52,"c":0.55,"v":374900},{"d":"2025-02-27","o":0.56,"h":0.59,"l":0.55,"c":0.58,"v":122900},{"d":"2025-02-28","o":0.6,"h":0.72,"l":0.56,"c":0.61,"v":127000},{"d":"2025-03-03","o":0.62,"h":0.68,"l":0.57,"c":0.66,"v":71200},{"d":"2025-03-04","o":0.63,"h":0.63,"l":0.58,"c":0.6,"v":56800},{"d":"2025-03-05","o":0.57,"h":0.66,"l":0.56,"c":0.66,"v":50100},{"d":"2025-03-06","o":0.65,"h":0.65,"l":0.59,"c":0.59,"v":8400},{"d":"2025-03-07","o":0.59,"h":0.68,"l":0.59,"c":0.62,"v":11000},{"d":"2025-03-10","o":0.63,"h":0.63,"l":0.56,"c":0.56,"v":3100},{"d":"2025-03-11","o":0.56,"h":0.58,"l":0.55,"c":0.57,"v":31400},{"d":"2025-03-12","o":0.58,"h":0.58,"l":0.55,"c":0.58,"v":7000},{"d":"2025-03-13","o":0.58,"h":0.68,"l":0.55,"c":0.61,"v":13900},{"d":"2025-03-14","o":0.56,"h":0.61,"l":0.56,"c":0.56,"v":8600},{"d":"2025-03-17","o":0.6,"h":0.69,"l":0.6,"c":0.63,"v":33600},{"d":"2025-03-18","o":0.6,"h":0.64,"l":0.6,"c":0.64,"v":4900},{"d":"2025-03-19","o":0.62,"h":0.7,"l":0.61,"c":0.69,"v":7300},{"d":"2025-03-20","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":4600},{"d":"2025-03-21","o":0.69,"h":0.7,"l":0.6,"c":0.7,"v":5500},{"d":"2025-03-24","o":0.66,"h":0.7,"l":0.65,"c":0.7,"v":17000},{"d":"2025-03-25","o":0.62,"h":0.7,"l":0.62,"c":0.64,"v":1600},{"d":"2025-03-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":5700},{"d":"2025-03-27","o":0.61,"h":0.7,"l":0.61,"c":0.63,"v":14500},{"d":"2025-03-28","o":0.68,"h":0.7,"l":0.61,"c":0.62,"v":22300},{"d":"2025-03-31","o":0.66,"h":0.67,"l":0.56,"c":0.58,"v":39700},{"d":"2025-04-01","o":0.62,"h":0.65,"l":0.55,"c":0.57,"v":22500},{"d":"2025-04-02","o":0.57,"h":0.63,"l":0.55,"c":0.59,"v":24800},{"d":"2025-04-03","o":0.55,"h":0.74,"l":0.55,"c":0.67,"v":501800},{"d":"2025-04-04","o":0.62,"h":0.69,"l":0.55,"c":0.59,"v":59400},{"d":"2025-04-07","o":0.57,"h":0.68,"l":0.55,"c":0.61,"v":129500},{"d":"2025-04-08","o":0.64,"h":0.65,"l":0.57,"c":0.59,"v":72100},{"d":"2025-04-09","o":0.63,"h":0.67,"l":0.58,"c":0.63,"v":134900},{"d":"2025-04-10","o":0.61,"h":0.63,"l":0.58,"c":0.6,"v":6300},{"d":"2025-04-11","o":0.61,"h":0.71,"l":0.55,"c":0.68,"v":379800},{"d":"2025-04-14","o":0.69,"h":0.71,"l":0.67,"c":0.69,"v":7700},{"d":"2025-04-15","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":5500},{"d":"2025-04-16","o":0.65,"h":0.72,"l":0.65,"c":0.72,"v":10200},{"d":"2025-04-17","o":0.69,"h":0.73,"l":0.65,"c":0.71,"v":10600},{"d":"2025-04-21","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":2800},{"d":"2025-04-22","o":0.71,"h":0.72,"l":0.69,"c":0.72,"v":28700},{"d":"2025-04-23","o":0.71,"h":0.79,"l":0.71,"c":0.74,"v":43200},{"d":"2025-04-24","o":0.74,"h":0.78,"l":0.68,"c":0.7,"v":46300},{"d":"2025-04-25","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":700},{"d":"2025-04-28","o":0.69,"h":0.74,"l":0.67,"c":0.73,"v":10700},{"d":"2025-04-29","o":0.69,"h":0.73,"l":0.69,"c":0.72,"v":4100},{"d":"2025-04-30","o":0.73,"h":0.74,"l":0.67,"c":0.74,"v":17600},{"d":"2025-05-01","o":0.71,"h":0.73,"l":0.68,"c":0.7,"v":3600},{"d":"2025-05-02","o":0.7,"h":0.74,"l":0.68,"c":0.68,"v":7700},{"d":"2025-05-05","o":0.65,"h":0.7,"l":0.65,"c":0.65,"v":6700},{"d":"2025-05-06","o":0.65,"h":0.67,"l":0.61,"c":0.67,"v":2300},{"d":"2025-05-07","o":0.68,"h":0.68,"l":0.63,"c":0.65,"v":2300},{"d":"2025-05-08","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":7600},{"d":"2025-05-09","o":0.63,"h":0.71,"l":0.57,"c":0.63,"v":205300},{"d":"2025-05-12","o":0.65,"h":0.72,"l":0.64,"c":0.64,"v":19600},{"d":"2025-05-13","o":0.67,"h":0.73,"l":0.66,"c":0.68,"v":10700},{"d":"2025-05-14","o":0.7,"h":0.73,"l":0.68,"c":0.68,"v":23900},{"d":"2025-05-15","o":0.73,"h":0.73,"l":0.65,"c":0.65,"v":32900},{"d":"2025-05-16","o":0.66,"h":0.7,"l":0.65,"c":0.66,"v":15300},{"d":"2025-05-19","o":0.7,"h":0.7,"l":0.65,"c":0.65,"v":12700},{"d":"2025-05-20","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":8400},{"d":"2025-05-21","o":0.67,"h":0.69,"l":0.65,"c":0.67,"v":3300},{"d":"2025-05-22","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":3000},{"d":"2025-05-23","o":0.68,"h":0.68,"l":0.61,"c":0.62,"v":68300},{"d":"2025-05-27","o":0.66,"h":0.66,"l":0.62,"c":0.62,"v":7100},{"d":"2025-05-28","o":0.62,"h":0.64,"l":0.61,"c":0.61,"v":4400},{"d":"2025-05-29","o":0.6,"h":0.66,"l":0.6,"c":0.61,"v":4700},{"d":"2025-05-30","o":0.68,"h":0.68,"l":0.55,"c":0.6,"v":15400},{"d":"2025-06-02","o":0.66,"h":0.66,"l":0.57,"c":0.66,"v":144300},{"d":"2025-06-03","o":0.66,"h":0.66,"l":0.64,"c":0.66,"v":11000},{"d":"2025-06-04","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":11200},{"d":"2025-06-05","o":0.64,"h":0.69,"l":0.64,"c":0.69,"v":13000},{"d":"2025-06-06","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":1600},{"d":"2025-06-09","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":10400},{"d":"2025-06-10","o":0.68,"h":1.06,"l":0.65,"c":0.8,"v":2078200},{"d":"2025-06-11","o":0.77,"h":0.91,"l":0.77,"c":0.86,"v":297700},{"d":"2025-06-12","o":0.83,"h":0.9,"l":0.8,"c":0.81,"v":83600},{"d":"2025-06-13","o":0.8,"h":0.95,"l":0.78,"c":0.84,"v":54500},{"d":"2025-06-16","o":0.81,"h":1.32,"l":0.81,"c":0.99,"v":1269800},{"d":"2025-06-17","o":0.95,"h":1.24,"l":0.95,"c":1.18,"v":541500},{"d":"2025-06-18","o":1.3,"h":1.4,"l":1.18,"c":1.33,"v":640600},{"d":"2025-06-20","o":1.51,"h":1.52,"l":1.16,"c":1.19,"v":269100},{"d":"2025-06-23","o":1.26,"h":1.28,"l":1.05,"c":1.14,"v":132400},{"d":"2025-06-24","o":1.13,"h":1.14,"l":1.03,"c":1.06,"v":105200},{"d":"2025-06-25","o":1.06,"h":1.1,"l":1.05,"c":1.06,"v":43600},{"d":"2025-06-26","o":1.11,"h":1.15,"l":1.04,"c":1.06,"v":228900},{"d":"2025-06-27","o":1.14,"h":1.14,"l":1.03,"c":1.03,"v":105200},{"d":"2025-06-30","o":1.09,"h":1.33,"l":1.05,"c":1.22,"v":267300},{"d":"2025-07-01","o":1.16,"h":1.37,"l":1.11,"c":1.17,"v":178100},{"d":"2025-07-02","o":1.15,"h":1.24,"l":0.9,"c":1.22,"v":155700},{"d":"2025-07-03","o":1.24,"h":1.32,"l":1.07,"c":1.13,"v":59000},{"d":"2025-07-07","o":1.16,"h":1.18,"l":1.08,"c":1.1,"v":46000},{"d":"2025-07-08","o":1.03,"h":1.14,"l":1.03,"c":1.09,"v":21200},{"d":"2025-07-09","o":1.04,"h":1.11,"l":1.04,"c":1.07,"v":54800},{"d":"2025-07-10","o":1.06,"h":1.12,"l":1.01,"c":1.1,"v":22200},{"d":"2025-07-11","o":1.12,"h":1.12,"l":1.05,"c":1.08,"v":16900},{"d":"2025-07-14","o":1.07,"h":1.09,"l":1.04,"c":1.05,"v":16300},{"d":"2025-07-15","o":1.04,"h":1.08,"l":1.03,"c":1.03,"v":99600},{"d":"2025-07-16","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":21100},{"d":"2025-07-17","o":1.05,"h":1.09,"l":1.03,"c":1.06,"v":46200},{"d":"2025-07-18","o":1.04,"h":1.07,"l":1,"c":1,"v":274600},{"d":"2025-07-21","o":1.03,"h":1.03,"l":0.94,"c":0.98,"v":184100},{"d":"2025-07-22","o":0.99,"h":0.99,"l":0.93,"c":0.97,"v":8100},{"d":"2025-07-23","o":0.98,"h":0.99,"l":0.97,"c":0.97,"v":5300},{"d":"2025-07-24","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":3900},{"d":"2025-07-25","o":0.95,"h":0.96,"l":0.93,"c":0.93,"v":8300},{"d":"2025-07-28","o":1.04,"h":1.04,"l":0.8,"c":0.89,"v":146500},{"d":"2025-07-29","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":14000},{"d":"2025-07-30","o":0.9,"h":0.9,"l":0.86,"c":0.9,"v":6500},{"d":"2025-07-31","o":0.9,"h":0.9,"l":0.85,"c":0.88,"v":33000},{"d":"2025-08-01","o":0.85,"h":0.88,"l":0.82,"c":0.85,"v":24000},{"d":"2025-08-04","o":0.9,"h":0.9,"l":0.86,"c":0.88,"v":10200},{"d":"2025-08-05","o":0.9,"h":0.9,"l":0.85,"c":0.86,"v":8600},{"d":"2025-08-06","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":2000},{"d":"2025-08-07","o":0.85,"h":0.89,"l":0.8,"c":0.8,"v":7000},{"d":"2025-08-08","o":0.85,"h":0.9,"l":0.75,"c":0.8,"v":29900},{"d":"2025-08-11","o":0.81,"h":0.86,"l":0.68,"c":0.68,"v":93200},{"d":"2025-08-12","o":0.68,"h":0.86,"l":0.64,"c":0.7,"v":32000},{"d":"2025-08-13","o":0.7,"h":0.73,"l":0.67,"c":0.7,"v":30300},{"d":"2025-08-14","o":1.05,"h":1.45,"l":0.95,"c":1.1,"v":132111600},{"d":"2025-08-15","o":0.93,"h":1,"l":0.73,"c":1,"v":3965100},{"d":"2025-08-18","o":0.88,"h":1.15,"l":0.88,"c":0.91,"v":2242400},{"d":"2025-08-19","o":0.86,"h":0.94,"l":0.86,"c":0.88,"v":343200},{"d":"2025-08-20","o":0.87,"h":0.91,"l":0.73,"c":0.85,"v":471300},{"d":"2025-08-21","o":0.82,"h":0.84,"l":0.7,"c":0.79,"v":342200},{"d":"2025-08-22","o":0.79,"h":0.92,"l":0.77,"c":0.86,"v":495200},{"d":"2025-08-25","o":0.85,"h":0.9,"l":0.83,"c":0.86,"v":234700},{"d":"2025-08-26","o":0.85,"h":0.86,"l":0.78,"c":0.8,"v":235000},{"d":"2025-08-27","o":0.81,"h":0.82,"l":0.76,"c":0.77,"v":235500},{"d":"2025-08-28","o":0.75,"h":0.78,"l":0.74,"c":0.75,"v":153500},{"d":"2025-08-29","o":0.76,"h":0.76,"l":0.71,"c":0.73,"v":99900},{"d":"2025-09-02","o":0.74,"h":0.74,"l":0.55,"c":0.62,"v":534500},{"d":"2025-09-03","o":0.61,"h":0.65,"l":0.56,"c":0.57,"v":146000},{"d":"2025-09-04","o":0.59,"h":0.62,"l":0.55,"c":0.57,"v":124200},{"d":"2025-09-05","o":0.55,"h":0.59,"l":0.55,"c":0.57,"v":288500},{"d":"2025-09-08","o":0.57,"h":0.58,"l":0.55,"c":0.57,"v":142300},{"d":"2025-09-09","o":0.56,"h":0.59,"l":0.55,"c":0.59,"v":301000},{"d":"2025-09-10","o":0.57,"h":0.65,"l":0.56,"c":0.6,"v":616500},{"d":"2025-09-11","o":0.6,"h":0.63,"l":0.6,"c":0.63,"v":88300},{"d":"2025-09-12","o":0.61,"h":0.63,"l":0.59,"c":0.61,"v":62400},{"d":"2025-09-15","o":0.62,"h":0.62,"l":0.58,"c":0.61,"v":158000},{"d":"2025-09-16","o":0.6,"h":0.61,"l":0.55,"c":0.56,"v":258100},{"d":"2025-09-17","o":0.55,"h":0.58,"l":0.55,"c":0.57,"v":193800},{"d":"2025-09-18","o":0.86,"h":1.2,"l":0.8,"c":0.93,"v":186113700},{"d":"2025-09-19","o":0.88,"h":0.93,"l":0.82,"c":0.85,"v":3136700},{"d":"2025-09-22","o":0.86,"h":0.92,"l":0.83,"c":0.87,"v":1406800},{"d":"2025-09-23","o":0.85,"h":0.89,"l":0.76,"c":0.89,"v":819900},{"d":"2025-09-24","o":0.88,"h":0.93,"l":0.86,"c":0.87,"v":977100},{"d":"2025-09-25","o":0.84,"h":0.84,"l":0.76,"c":0.81,"v":393400},{"d":"2025-09-26","o":0.8,"h":0.8,"l":0.66,"c":0.68,"v":546500},{"d":"2025-09-29","o":0.68,"h":0.74,"l":0.65,"c":0.65,"v":229900},{"d":"2025-09-30","o":0.67,"h":0.69,"l":0.64,"c":0.68,"v":465700},{"d":"2025-10-01","o":0.68,"h":0.69,"l":0.62,"c":0.62,"v":318200},{"d":"2025-10-02","o":0.64,"h":0.68,"l":0.62,"c":0.67,"v":352000},{"d":"2025-10-03","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":184900},{"d":"2025-10-06","o":0.65,"h":0.68,"l":0.63,"c":0.66,"v":344900},{"d":"2025-10-07","o":0.67,"h":0.72,"l":0.66,"c":0.7,"v":474900},{"d":"2025-10-08","o":0.71,"h":0.74,"l":0.69,"c":0.74,"v":194100},{"d":"2025-10-09","o":0.71,"h":0.73,"l":0.69,"c":0.69,"v":315900},{"d":"2025-10-10","o":0.67,"h":0.67,"l":0.63,"c":0.64,"v":324600},{"d":"2025-10-13","o":0.64,"h":0.67,"l":0.63,"c":0.64,"v":134100},{"d":"2025-10-14","o":0.62,"h":0.66,"l":0.61,"c":0.63,"v":264100},{"d":"2025-10-15","o":0.63,"h":0.65,"l":0.62,"c":0.63,"v":135500},{"d":"2025-10-16","o":0.63,"h":0.63,"l":0.6,"c":0.6,"v":149800},{"d":"2025-10-17","o":0.63,"h":0.63,"l":0.57,"c":0.57,"v":120200},{"d":"2025-10-20","o":0.57,"h":0.59,"l":0.55,"c":0.56,"v":191300},{"d":"2025-10-21","o":0.6,"h":0.6,"l":0.56,"c":0.57,"v":147600},{"d":"2025-10-22","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":134200},{"d":"2025-10-23","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":78100},{"d":"2025-10-24","o":0.6,"h":0.83,"l":0.56,"c":0.59,"v":10610500},{"d":"2025-10-27","o":0.6,"h":0.76,"l":0.6,"c":0.72,"v":3657300},{"d":"2025-10-28","o":0.74,"h":0.77,"l":0.7,"c":0.72,"v":550500},{"d":"2025-10-29","o":0.73,"h":0.81,"l":0.73,"c":0.75,"v":532300},{"d":"2025-10-30","o":0.72,"h":0.74,"l":0.67,"c":0.68,"v":296400},{"d":"2025-10-31","o":0.68,"h":0.69,"l":0.63,"c":0.65,"v":188400},{"d":"2025-11-03","o":0.64,"h":0.66,"l":0.63,"c":0.63,"v":193900},{"d":"2025-11-04","o":0.63,"h":0.65,"l":0.62,"c":0.62,"v":67000},{"d":"2025-11-05","o":0.63,"h":0.64,"l":0.6,"c":0.63,"v":83300},{"d":"2025-11-06","o":0.61,"h":0.62,"l":0.56,"c":0.61,"v":170100},{"d":"2025-11-07","o":0.6,"h":0.67,"l":0.6,"c":0.65,"v":383500},{"d":"2025-11-10","o":0.65,"h":0.68,"l":0.62,"c":0.63,"v":276000},{"d":"2025-11-11","o":0.64,"h":0.65,"l":0.61,"c":0.63,"v":123700},{"d":"2025-11-12","o":0.68,"h":0.68,"l":0.63,"c":0.66,"v":248500},{"d":"2025-11-13","o":0.67,"h":0.68,"l":0.61,"c":0.63,"v":160400},{"d":"2025-11-14","o":0.61,"h":0.61,"l":0.55,"c":0.6,"v":94300},{"d":"2025-11-17","o":0.6,"h":0.72,"l":0.59,"c":0.65,"v":181600},{"d":"2025-11-18","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":52600},{"d":"2025-11-19","o":0.62,"h":0.63,"l":0.58,"c":0.59,"v":63700},{"d":"2025-11-20","o":0.62,"h":0.62,"l":0.57,"c":0.59,"v":189000},{"d":"2025-11-21","o":0.57,"h":0.59,"l":0.57,"c":0.57,"v":90200},{"d":"2025-11-24","o":0.58,"h":0.62,"l":0.58,"c":0.6,"v":163100},{"d":"2025-11-25","o":0.6,"h":0.61,"l":0.56,"c":0.59,"v":79700},{"d":"2025-11-26","o":0.61,"h":0.61,"l":0.55,"c":0.57,"v":577100},{"d":"2025-11-28","o":0.56,"h":0.57,"l":0.51,"c":0.55,"v":259500},{"d":"2025-12-01","o":0.55,"h":0.58,"l":0.53,"c":0.56,"v":197700},{"d":"2025-12-02","o":0.57,"h":0.58,"l":0.53,"c":0.53,"v":179900},{"d":"2025-12-03","o":0.54,"h":0.56,"l":0.52,"c":0.52,"v":55900},{"d":"2025-12-04","o":0.53,"h":0.65,"l":0.52,"c":0.64,"v":373500},{"d":"2025-12-05","o":0.62,"h":0.65,"l":0.6,"c":0.63,"v":126300},{"d":"2025-12-08","o":0.65,"h":0.65,"l":0.53,"c":0.56,"v":201900},{"d":"2025-12-09","o":0.57,"h":0.62,"l":0.52,"c":0.58,"v":290200},{"d":"2025-12-10","o":0.61,"h":0.61,"l":0.57,"c":0.58,"v":92000},{"d":"2025-12-11","o":0.57,"h":0.6,"l":0.57,"c":0.59,"v":81100},{"d":"2025-12-12","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":96600},{"d":"2025-12-15","o":0.57,"h":0.59,"l":0.54,"c":0.59,"v":168400},{"d":"2025-12-16","o":0.59,"h":0.6,"l":0.54,"c":0.57,"v":97000},{"d":"2025-12-17","o":0.56,"h":0.59,"l":0.55,"c":0.58,"v":57900},{"d":"2025-12-18","o":0.59,"h":0.6,"l":0.55,"c":0.57,"v":110800},{"d":"2025-12-19","o":0.6,"h":0.6,"l":0.55,"c":0.57,"v":29900},{"d":"2025-12-22","o":0.57,"h":0.59,"l":0.55,"c":0.56,"v":84500},{"d":"2025-12-23","o":0.57,"h":0.57,"l":0.55,"c":0.56,"v":64900},{"d":"2025-12-24","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":52000},{"d":"2025-12-26","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":34600},{"d":"2025-12-29","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":124900},{"d":"2025-12-30","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":25100},{"d":"2025-12-31","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":79500},{"d":"2026-01-02","o":0.51,"h":0.55,"l":0.51,"c":0.52,"v":122600},{"d":"2026-01-05","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":87500},{"d":"2026-01-06","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":69100},{"d":"2026-01-07","o":0.56,"h":0.56,"l":0.52,"c":0.53,"v":44000},{"d":"2026-01-08","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":82200},{"d":"2026-01-09","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":49100},{"d":"2026-01-12","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":55500},{"d":"2026-01-13","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":23600},{"d":"2026-01-14","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":53300},{"d":"2026-01-15","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":52200},{"d":"2026-01-16","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":29400},{"d":"2026-01-20","o":0.52,"h":0.62,"l":0.52,"c":0.6,"v":400200},{"d":"2026-01-21","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":129300},{"d":"2026-01-22","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":65300},{"d":"2026-01-23","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":11600},{"d":"2026-01-26","o":0.6,"h":0.6,"l":0.49,"c":0.52,"v":164700},{"d":"2026-01-27","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":33900},{"d":"2026-01-28","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":35100},{"d":"2026-01-29","o":0.55,"h":0.55,"l":0.5,"c":0.53,"v":105300},{"d":"2026-01-30","o":0.52,"h":0.53,"l":0.5,"c":0.51,"v":31100},{"d":"2026-02-02","o":0.52,"h":0.52,"l":0.47,"c":0.51,"v":78800},{"d":"2026-02-03","o":0.51,"h":0.51,"l":0.48,"c":0.51,"v":57400},{"d":"2026-02-04","o":0.52,"h":0.52,"l":0.47,"c":0.5,"v":33200},{"d":"2026-02-05","o":0.48,"h":0.5,"l":0.41,"c":0.42,"v":127500},{"d":"2026-02-06","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":11900},{"d":"2026-02-09","o":0.48,"h":0.5,"l":0.43,"c":0.45,"v":289200},{"d":"2026-02-10","o":0.48,"h":0.5,"l":0.42,"c":0.43,"v":181200},{"d":"2026-02-11","o":0.53,"h":0.53,"l":0.45,"c":0.5,"v":157600},{"d":"2026-02-12","o":0.47,"h":0.5,"l":0.46,"c":0.49,"v":22100},{"d":"2026-02-13","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":26500},{"d":"2026-02-17","o":0.48,"h":0.48,"l":0.44,"c":0.45,"v":42900},{"d":"2026-02-18","o":0.45,"h":0.48,"l":0.41,"c":0.42,"v":352800},{"d":"2026-02-19","o":0.43,"h":0.44,"l":0.38,"c":0.42,"v":100100},{"d":"2026-02-20","o":0.41,"h":0.42,"l":0.34,"c":0.38,"v":143100},{"d":"2026-02-23","o":0.37,"h":0.38,"l":0.35,"c":0.37,"v":60300},{"d":"2026-02-24","o":0.37,"h":0.37,"l":0.26,"c":0.29,"v":666400},{"d":"2026-02-25","o":0.31,"h":0.34,"l":0.29,"c":0.33,"v":607400},{"d":"2026-02-26","o":0.32,"h":0.37,"l":0.31,"c":0.35,"v":847700},{"d":"2026-02-27","o":0.34,"h":0.38,"l":0.31,"c":0.32,"v":505600},{"d":"2026-03-02","o":0.35,"h":0.49,"l":0.34,"c":0.43,"v":15351400},{"d":"2026-03-03","o":0.43,"h":0.46,"l":0.4,"c":0.41,"v":1121400},{"d":"2026-03-04","o":0.41,"h":0.43,"l":0.38,"c":0.39,"v":509000},{"d":"2026-03-05","o":0.38,"h":0.39,"l":0.32,"c":0.34,"v":326100},{"d":"2026-03-06","o":0.33,"h":0.33,"l":0.29,"c":0.29,"v":393100},{"d":"2026-03-09","o":0.3,"h":0.3,"l":0.28,"c":0.3,"v":282100},{"d":"2026-03-10","o":0.31,"h":0.35,"l":0.3,"c":0.33,"v":616800},{"d":"2026-03-11","o":0.34,"h":0.39,"l":0.33,"c":0.37,"v":420100},{"d":"2026-03-12","o":0.37,"h":0.4,"l":0.37,"c":0.37,"v":131000},{"d":"2026-03-13","o":0.37,"h":0.43,"l":0.37,"c":0.41,"v":312000},{"d":"2026-03-16","o":0.4,"h":0.41,"l":0.35,"c":0.35,"v":510400},{"d":"2026-03-17","o":0.35,"h":0.39,"l":0.34,"c":0.36,"v":162300},{"d":"2026-03-18","o":0.36,"h":0.38,"l":0.3,"c":0.32,"v":683400},{"d":"2026-03-19","o":0.32,"h":0.32,"l":0.28,"c":0.29,"v":369000},{"d":"2026-03-20","o":0.31,"h":0.32,"l":0.28,"c":0.3,"v":531200},{"d":"2026-03-23","o":0.32,"h":0.33,"l":0.3,"c":0.33,"v":425200},{"d":"2026-03-24","o":0.33,"h":0.34,"l":0.3,"c":0.31,"v":594400},{"d":"2026-03-25","o":0.34,"h":0.36,"l":0.3,"c":0.31,"v":748800},{"d":"2026-03-26","o":0.31,"h":0.43,"l":0.31,"c":0.31,"v":1168400},{"d":"2026-03-27","o":0.33,"h":0.39,"l":0.31,"c":0.31,"v":748900},{"d":"2026-03-30","o":0.33,"h":0.35,"l":0.31,"c":0.33,"v":446700},{"d":"2026-03-31","o":0.31,"h":0.36,"l":0.3,"c":0.31,"v":964545},{"d":"2026-04-01","o":0.33,"h":0.47,"l":0.33,"c":0.4,"v":2369900},{"d":"2026-04-02","o":0.37,"h":0.49,"l":0.36,"c":0.48,"v":837356},{"d":"2026-04-06","o":0.49,"h":0.54,"l":0.46,"c":0.49,"v":488594},{"d":"2026-04-07","o":0.5,"h":0.52,"l":0.47,"c":0.47,"v":172476},{"d":"2026-04-08","o":0.5,"h":0.55,"l":0.49,"c":0.51,"v":374657},{"d":"2026-04-09","o":0.52,"h":0.57,"l":0.52,"c":0.54,"v":244801},{"d":"2026-04-10","o":0.54,"h":0.58,"l":0.54,"c":0.58,"v":333507},{"d":"2026-04-13","o":0.58,"h":0.62,"l":0.57,"c":0.61,"v":320085},{"d":"2026-04-14","o":0.63,"h":0.63,"l":0.57,"c":0.58,"v":358754},{"d":"2026-04-15","o":0.58,"h":0.62,"l":0.58,"c":0.62,"v":309327},{"d":"2026-04-16","o":0.6,"h":0.61,"l":0.58,"c":0.58,"v":221989},{"d":"2026-04-17","o":0.6,"h":0.61,"l":0.57,"c":0.57,"v":260732},{"d":"2026-04-20","o":0.6,"h":0.61,"l":0.55,"c":0.56,"v":588593},{"d":"2026-04-21","o":0.57,"h":0.61,"l":0.57,"c":0.6,"v":239009},{"d":"2026-04-22","o":0.59,"h":0.65,"l":0.59,"c":0.63,"v":291174},{"d":"2026-04-23","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":204646},{"d":"2026-04-24","o":0.59,"h":0.61,"l":0.5,"c":0.53,"v":510385},{"d":"2026-04-27","o":0.53,"h":0.62,"l":0.52,"c":0.59,"v":259122},{"d":"2026-04-28","o":0.58,"h":0.61,"l":0.58,"c":0.58,"v":194727},{"d":"2026-04-29","o":0.58,"h":0.64,"l":0.58,"c":0.6,"v":325426},{"d":"2026-04-30","o":0.59,"h":0.63,"l":0.59,"c":0.62,"v":138792},{"d":"2026-05-01","o":0.62,"h":0.64,"l":0.61,"c":0.62,"v":240148},{"d":"2026-05-04","o":0.63,"h":0.66,"l":0.6,"c":0.62,"v":264008},{"d":"2026-05-05","o":0.63,"h":0.66,"l":0.62,"c":0.65,"v":200910},{"d":"2026-05-06","o":0.65,"h":0.66,"l":0.62,"c":0.64,"v":99365},{"d":"2026-05-07","o":0.64,"h":0.66,"l":0.62,"c":0.63,"v":106852},{"d":"2026-05-08","o":0.63,"h":0.66,"l":0.63,"c":0.65,"v":124729},{"d":"2026-05-11","o":0.65,"h":0.75,"l":0.65,"c":0.71,"v":254750},{"d":"2026-05-12","o":0.7,"h":0.75,"l":0.67,"c":0.7,"v":102823},{"d":"2026-05-13","o":0.68,"h":0.71,"l":0.68,"c":0.7,"v":63507},{"d":"2026-05-14","o":0.68,"h":0.7,"l":0.66,"c":0.7,"v":58525},{"d":"2026-05-15","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":59135},{"d":"2026-05-18","o":0.74,"h":0.74,"l":0.69,"c":0.74,"v":137282},{"d":"2026-05-19","o":0.73,"h":0.73,"l":0.71,"c":0.73,"v":131136}]